Global X Alternative Income ETF (ALTY) Exchange: NASDAQ
Data as of Aug. 20, 2025
$11.67 ($-0.03) -0.26%
Global X Alternative Income ETF - Daily Information
Click for more stock information on Global X Alternative Income ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $11.65 |
Previous Close | $11.67 |
High | $11.69 |
Low | $11.65 |
Adjusted Open | $11.65 |
Previous Adjusted Close | $11.67 |
Adjusted High | $11.69 |
Adjusted Low | $11.65 |
About Global X Alternative Income ETF (ALTY)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is comprised of securities that rank among the highest dividend-yielding securities in each eligible category of alternative income investments, at the time of Underlying Index reconstitution, as defined by the Index Provider (as defined below). Alternative income investments that are eligible for inclusion in the Underlying Index fall into one of four classes: Master Limited Partnerships ("MLPs") and Infrastructure, Real Estate, Institutional Managers, and Fixed Income and Derivative Strategies. The MLPs and Infrastructure categories primarily consist of units of MLPs and shares of infrastructure companies. The Real Estate category provides exposure to global real estate investment trusts ("REITs"), and gains this exposure through investing directly in the Global X SuperDividend® REIT ETF. The Institutional Managers category primarily consists of shares of business development companies ("BDCs") and publicly listed private equity companies. The Fixed Income and Derivative Strategies category includes exposure to emerging market debt, mortgage and asset-backed securities, and option-writing primarily through the purchase of publicly traded closed-end funds ("CEFs"). Each of the Underlying Index components is selected from a universe of securities that are publicly traded in the United States. The Underlying Index assigns weights to each of the four categories in a method that seeks to equalize the volatility contribution of each category, which assigns less weight to higher volatility categories and more weight to lower volatility categories. The Underlying Index is reconstituted annually, but may rebalance quarterly if any one category deviates more than 3% from its target weight. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by an organization ("Index Provider") that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund's Index Provider is Indxx, LLC.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to "outperform" the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was concentrated in the capital markets industry and had significant exposure to the financials sector.
Invest in Global X Alternative Income ETF (ALTY)
Historical Stock Data for Global X Alternative Income ETF (ALTY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-01 | $11.65 | $11.69 | $11.65 | $11.67 | $11.67 | 13,989 |
2025-07-31 | $11.69 | $11.74 | $11.69 | $11.70 | $11.70 | 14,549 |
2025-07-30 | $11.74 | $11.75 | $11.67 | $11.69 | $11.69 | 23,328 |
2025-07-29 | $11.65 | $11.71 | $11.65 | $11.71 | $11.71 | 5,685 |
2025-07-28 | $11.71 | $11.71 | $11.65 | $11.66 | $11.66 | 40,264 |
2025-07-25 | $11.66 | $11.68 | $11.66 | $11.68 | $11.68 | 12,898 |
2025-07-24 | $11.67 | $11.67 | $11.63 | $11.66 | $11.66 | 4,967 |
2025-07-23 | $11.64 | $11.65 | $11.63 | $11.64 | $11.64 | 11,521 |
2025-07-22 | $11.61 | $11.65 | $11.61 | $11.63 | $11.63 | 62,149 |
2025-07-21 | $11.65 | $11.65 | $11.61 | $11.61 | $11.61 | 5,766 |
2025-07-18 | $11.62 | $11.63 | $11.59 | $11.60 | $11.60 | 7,772 |
2025-07-17 | $11.60 | $11.60 | $11.57 | $11.60 | $11.60 | 11,088 |
2025-07-16 | $11.58 | $11.60 | $11.56 | $11.59 | $11.59 | 16,277 |
2025-07-15 | $11.64 | $11.64 | $11.58 | $11.59 | $11.59 | 8,561 |
2025-07-14 | $11.63 | $11.65 | $11.62 | $11.65 | $11.65 | 29,276 |
2025-07-11 | $11.65 | $11.65 | $11.60 | $11.63 | $11.63 | 18,730 |
2025-07-10 | $11.61 | $11.64 | $11.60 | $11.63 | $11.63 | 33,070 |
2025-07-09 | $11.60 | $11.63 | $11.59 | $11.61 | $11.61 | 25,386 |
2025-07-08 | $11.59 | $11.61 | $11.57 | $11.59 | $11.59 | 5,994 |
2025-07-07 | $11.67 | $11.67 | $11.59 | $11.59 | $11.59 | 39,712 |
2025-07-03 | $11.70 | $11.70 | $11.64 | $11.66 | $11.66 | 10,876 |
2025-07-02 | $11.69 | $11.71 | $11.64 | $11.71 | $11.63 | 27,688 |
2025-07-01 | $11.72 | $11.72 | $11.64 | $11.66 | $11.59 | 19,804 |
2025-06-30 | $11.62 | $11.66 | $11.61 | $11.66 | $11.59 | 30,326 |
2025-06-27 | $11.74 | $11.74 | $11.61 | $11.63 | $11.56 | 13,673 |
2025-06-26 | $11.57 | $11.64 | $11.57 | $11.64 | $11.57 | 21,693 |
2025-06-25 | $11.58 | $11.58 | $11.55 | $11.56 | $11.49 | 21,917 |
2025-06-24 | $11.57 | $11.61 | $11.57 | $11.61 | $11.54 | 15,555 |
2025-06-23 | $11.49 | $11.55 | $11.49 | $11.55 | $11.48 | 17,135 |
2025-06-20 | $11.51 | $11.57 | $11.48 | $11.52 | $11.45 | 12,131 |
2025-06-18 | $11.57 | $11.57 | $11.48 | $11.51 | $11.44 | 76,185 |
2025-06-17 | $11.50 | $11.50 | $11.47 | $11.47 | $11.40 | 15,493 |
2025-06-16 | $11.51 | $11.55 | $11.49 | $11.49 | $11.41 | 23,484 |
2025-06-13 | $11.52 | $11.53 | $11.51 | $11.51 | $11.43 | 3,251 |
2025-06-12 | $11.52 | $11.55 | $11.52 | $11.54 | $11.47 | 7,101 |
2025-06-11 | $11.56 | $11.56 | $11.51 | $11.54 | $11.47 | 8,805 |
2025-06-10 | $11.48 | $11.54 | $11.48 | $11.52 | $11.44 | 15,330 |
2025-06-09 | $11.48 | $11.51 | $11.48 | $11.49 | $11.41 | 3,061 |
2025-06-06 | $11.46 | $11.49 | $11.45 | $11.47 | $11.40 | 46,697 |
2025-06-05 | $11.49 | $11.49 | $11.43 | $11.44 | $11.37 | 7,261 |
2025-06-04 | $11.49 | $11.49 | $11.41 | $11.41 | $11.34 | 13,345 |
2025-06-03 | $11.48 | $11.52 | $11.48 | $11.52 | $11.37 | 7,591 |
2025-06-02 | $11.49 | $11.49 | $11.43 | $11.48 | $11.33 | 10,161 |
2025-05-30 | $11.50 | $11.50 | $11.43 | $11.48 | $11.33 | 5,021 |
2025-05-29 | $11.46 | $11.46 | $11.43 | $11.46 | $11.31 | 3,295 |
2025-05-28 | $11.53 | $11.53 | $11.44 | $11.45 | $11.30 | 5,831 |
2025-05-27 | $11.48 | $11.49 | $11.44 | $11.48 | $11.33 | 8,683 |
2025-05-23 | $11.27 | $11.38 | $11.27 | $11.38 | $11.38 | 8,411 |
2025-05-22 | $11.36 | $11.38 | $11.30 | $11.35 | $11.35 | 5,564 |
2025-05-21 | $11.45 | $11.45 | $11.37 | $11.37 | $11.37 | 9,727 |
2025-05-20 | $11.50 | $11.52 | $11.49 | $11.51 | $11.51 | 4,451 |
2025-05-19 | $11.44 | $11.56 | $11.44 | $11.52 | $11.52 | 9,321 |
2025-05-16 | $11.50 | $11.53 | $11.47 | $11.53 | $11.53 | 5,226 |
2025-05-15 | $11.41 | $11.48 | $11.41 | $11.48 | $11.48 | 10,193 |
2025-05-14 | $11.45 | $11.45 | $11.41 | $11.43 | $11.43 | 14,530 |
2025-05-13 | $11.50 | $11.50 | $11.43 | $11.47 | $11.47 | 26,336 |
2025-05-12 | $11.50 | $11.50 | $11.41 | $11.42 | $11.42 | 9,525 |
2025-05-09 | $11.39 | $11.39 | $11.37 | $11.39 | $11.39 | 18,336 |
2025-05-08 | $11.43 | $11.43 | $11.36 | $11.37 | $11.37 | 6,999 |
2025-05-07 | $11.35 | $11.38 | $11.34 | $11.38 | $11.38 | 7,111 |
2025-05-06 | $11.34 | $11.36 | $11.32 | $11.34 | $11.34 | 15,432 |
2025-05-05 | $11.34 | $11.37 | $11.34 | $11.36 | $11.36 | 15,512 |
2025-05-02 | $11.44 | $11.47 | $11.43 | $11.45 | $11.38 | 16,386 |
2025-05-01 | $11.44 | $11.44 | $11.40 | $11.41 | $11.34 | 8,864 |
2025-04-30 | $11.46 | $11.46 | $11.36 | $11.42 | $11.35 | 14,192 |
2025-04-29 | $11.53 | $11.53 | $11.45 | $11.46 | $11.39 | 6,848 |
2025-04-28 | $11.44 | $11.47 | $11.41 | $11.45 | $11.38 | 15,979 |
2025-04-25 | $11.44 | $11.44 | $11.38 | $11.43 | $11.36 | 27,603 |
2025-04-24 | $11.34 | $11.41 | $11.34 | $11.40 | $11.33 | 27,783 |
2025-04-23 | $11.38 | $11.41 | $11.29 | $11.31 | $11.31 | 29,582 |
2025-04-22 | $11.19 | $11.27 | $11.19 | $11.27 | $11.27 | 11,517 |
2025-04-21 | $11.23 | $11.23 | $11.05 | $11.11 | $11.11 | 20,568 |
2025-04-17 | $11.22 | $11.28 | $11.21 | $11.26 | $11.26 | 25,463 |
2025-04-16 | $11.19 | $11.24 | $11.12 | $11.16 | $11.16 | 13,953 |
2025-04-15 | $11.17 | $11.27 | $11.17 | $11.24 | $11.24 | 7,342 |
2025-04-14 | $11.21 | $11.21 | $11.09 | $11.19 | $11.19 | 16,662 |
2025-04-11 | $10.97 | $11.04 | $10.85 | $11.04 | $11.04 | 12,252 |
2025-04-10 | $11.15 | $11.15 | $10.80 | $10.92 | $10.92 | 6,615 |
2025-04-09 | $10.70 | $11.22 | $10.57 | $11.19 | $11.19 | 79,466 |
2025-04-08 | $11.09 | $11.09 | $10.63 | $10.70 | $10.70 | 16,500 |
2025-04-07 | $10.76 | $11.10 | $10.57 | $10.83 | $10.83 | 46,598 |
2025-04-04 | $11.40 | $11.40 | $11.00 | $11.01 | $11.01 | 48,273 |
2025-04-03 | $11.58 | $11.59 | $11.49 | $11.49 | $11.49 | 15,804 |
2025-04-02 | $11.75 | $11.79 | $11.75 | $11.77 | $11.69 | 5,877 |
2025-04-01 | $11.76 | $11.77 | $11.69 | $11.74 | $11.66 | 4,546 |
2025-03-31 | $11.70 | $11.74 | $11.68 | $11.71 | $11.64 | 12,673 |
2025-03-28 | $11.74 | $11.77 | $11.69 | $11.70 | $11.63 | 11,671 |
2025-03-27 | $11.74 | $11.80 | $11.74 | $11.77 | $11.69 | 9,666 |
2025-03-26 | $11.84 | $11.84 | $11.78 | $11.80 | $11.72 | 6,843 |
2025-03-25 | $11.90 | $11.90 | $11.82 | $11.82 | $11.74 | 5,183 |
2025-03-24 | $11.90 | $11.90 | $11.83 | $11.85 | $11.77 | 8,980 |
2025-03-21 | $11.84 | $11.84 | $11.77 | $11.80 | $11.72 | 14,769 |
2025-03-20 | $11.74 | $11.87 | $11.74 | $11.84 | $11.76 | 14,260 |
2025-03-19 | $11.81 | $11.85 | $11.79 | $11.85 | $11.77 | 8,376 |
2025-03-18 | $11.89 | $11.89 | $11.75 | $11.81 | $11.73 | 8,976 |
2025-03-17 | $11.75 | $11.86 | $11.75 | $11.84 | $11.76 | 17,538 |
2025-03-14 | $11.67 | $11.75 | $11.67 | $11.75 | $11.75 | 12,307 |
2025-03-13 | $11.72 | $11.72 | $11.61 | $11.61 | $11.61 | 4,830 |
2025-03-12 | $11.62 | $11.70 | $11.62 | $11.65 | $11.65 | 12,324 |
2025-03-11 | $11.63 | $11.67 | $11.57 | $11.62 | $11.62 | 20,677 |
2025-03-10 | $11.75 | $11.75 | $11.58 | $11.65 | $11.65 | 96,999 |
2025-03-07 | $11.82 | $11.82 | $11.65 | $11.75 | $11.75 | 64,346 |
2025-03-06 | $11.80 | $11.80 | $11.68 | $11.70 | $11.70 | 37,237 |
2025-03-05 | $11.82 | $11.85 | $11.78 | $11.85 | $11.85 | 4,603 |
2025-03-04 | $11.85 | $11.93 | $11.83 | $11.89 | $11.82 | 14,128 |
2025-03-03 | $12.05 | $12.07 | $11.93 | $11.94 | $11.87 | 28,696 |
2025-02-28 | $12.03 | $12.05 | $11.93 | $12.05 | $11.98 | 20,090 |
2025-02-27 | $12.01 | $12.01 | $11.93 | $11.95 | $11.88 | 14,635 |
2025-02-26 | $12.08 | $12.08 | $11.96 | $12.01 | $11.94 | 4,071 |
2025-02-25 | $11.93 | $12.01 | $11.93 | $11.97 | $11.90 | 11,603 |
2025-02-24 | $11.98 | $12.00 | $11.95 | $11.98 | $11.91 | 8,835 |
2025-02-21 | $12.03 | $12.03 | $11.95 | $11.99 | $11.92 | 5,166 |
2025-02-20 | $12.06 | $12.06 | $11.98 | $12.05 | $11.98 | 13,228 |
2025-02-19 | $12.06 | $12.06 | $12.02 | $12.03 | $11.96 | 4,597 |
2025-02-18 | $12.04 | $12.04 | $12.00 | $12.04 | $11.97 | 15,915 |
2025-02-14 | $12.00 | $12.02 | $11.98 | $11.99 | $11.92 | 20,425 |
2025-02-13 | $11.80 | $11.95 | $11.80 | $11.94 | $11.87 | 8,465 |
2025-02-12 | $11.90 | $11.90 | $11.82 | $11.87 | $11.80 | 18,611 |
2025-02-11 | $11.87 | $11.92 | $11.87 | $11.92 | $11.85 | 25,989 |
2025-02-10 | $11.99 | $11.99 | $11.90 | $11.91 | $11.83 | 50,364 |
2025-02-07 | $11.80 | $11.91 | $11.80 | $11.86 | $11.79 | 9,980 |
2025-02-06 | $11.88 | $11.96 | $11.88 | $11.93 | $11.86 | 4,237 |
2025-02-05 | $11.98 | $11.98 | $11.89 | $11.94 | $11.86 | 19,371 |
2025-02-04 | $11.88 | $11.94 | $11.88 | $11.93 | $11.79 | 5,719 |
2025-02-03 | $11.82 | $11.90 | $11.79 | $11.89 | $11.89 | 49,458 |
2025-01-31 | $12.00 | $12.00 | $11.88 | $11.89 | $11.89 | 7,022 |
2025-01-30 | $11.94 | $11.95 | $11.91 | $11.94 | $11.94 | 5,505 |
2025-01-29 | $11.95 | $11.97 | $11.85 | $11.86 | $11.86 | 11,544 |
2025-01-28 | $11.96 | $11.96 | $11.87 | $11.91 | $11.91 | 16,436 |
2025-01-27 | $11.91 | $11.91 | $11.84 | $11.89 | $11.89 | 3,060 |
2025-01-24 | $11.93 | $11.95 | $11.92 | $11.94 | $11.94 | 30,557 |
2025-01-23 | $11.91 | $11.93 | $11.89 | $11.92 | $11.92 | 3,121 |
2025-01-22 | $11.96 | $11.96 | $11.92 | $11.92 | $11.92 | 8,520 |
2025-01-21 | $12.00 | $12.00 | $11.93 | $11.99 | $11.99 | 8,485 |
2025-01-17 | $11.87 | $11.89 | $11.85 | $11.88 | $11.88 | 8,574 |
2025-01-16 | $11.67 | $11.82 | $11.67 | $11.81 | $11.81 | 11,718 |
2025-01-15 | $11.78 | $11.79 | $11.74 | $11.75 | $11.75 | 3,489 |
2025-01-14 | $11.61 | $11.65 | $11.57 | $11.64 | $11.64 | 13,928 |
2025-01-13 | $11.54 | $11.54 | $11.46 | $11.54 | $11.54 | 4,554 |
2025-01-10 | $11.58 | $11.61 | $11.50 | $11.52 | $11.52 | 15,222 |
2025-01-08 | $11.61 | $11.67 | $11.57 | $11.65 | $11.65 | 5,582 |
2025-01-07 | $11.77 | $11.77 | $11.63 | $11.67 | $11.67 | 6,339 |
2025-01-06 | $11.73 | $11.77 | $11.71 | $11.71 | $11.71 | 7,891 |
2025-01-03 | $11.70 | $11.76 | $11.69 | $11.73 | $11.73 | 12,914 |
2025-01-02 | $11.73 | $11.73 | $11.60 | $11.68 | $11.68 | 7,959 |
2024-12-31 | $11.65 | $11.65 | $11.54 | $11.59 | $11.59 | 6,832 |
2024-12-30 | $11.62 | $11.62 | $11.50 | $11.57 | $11.57 | 16,692 |
2024-12-27 | $11.70 | $11.74 | $11.68 | $11.72 | $11.57 | 4,341 |
2024-12-26 | $11.67 | $11.79 | $11.67 | $11.74 | $11.59 | 7,297 |
2024-12-24 | $11.69 | $11.79 | $11.69 | $11.79 | $11.64 | 5,272 |
2024-12-23 | $11.66 | $11.73 | $11.65 | $11.73 | $11.58 | 10,749 |
2024-12-20 | $11.62 | $11.73 | $11.57 | $11.71 | $11.56 | 7,721 |
2024-12-19 | $11.62 | $11.64 | $11.60 | $11.63 | $11.48 | 9,443 |
2024-12-18 | $11.81 | $11.83 | $11.61 | $11.64 | $11.49 | 17,907 |
2024-12-17 | $11.80 | $11.83 | $11.78 | $11.81 | $11.65 | 14,126 |
2024-12-16 | $11.86 | $11.87 | $11.82 | $11.83 | $11.67 | 5,102 |
2024-12-13 | $11.85 | $11.88 | $11.85 | $11.86 | $11.70 | 2,985 |
2024-12-12 | $11.89 | $11.91 | $11.86 | $11.88 | $11.72 | 10,102 |
2024-12-11 | $11.92 | $11.95 | $11.90 | $11.90 | $11.75 | 8,702 |
2024-12-10 | $12.02 | $12.02 | $11.92 | $11.95 | $11.80 | 9,439 |
2024-12-09 | $12.05 | $12.05 | $11.95 | $11.97 | $11.82 | 9,920 |
2024-12-06 | $12.05 | $12.05 | $11.98 | $12.01 | $11.86 | 3,672 |
2024-12-05 | $11.91 | $12.00 | $11.91 | $11.96 | $11.81 | 17,174 |
2024-12-04 | $12.09 | $12.09 | $11.94 | $12.00 | $11.85 | 18,171 |
2024-12-03 | $12.09 | $12.10 | $12.06 | $12.10 | $11.87 | 9,219 |
2024-12-02 | $12.18 | $12.18 | $12.06 | $12.11 | $11.88 | 5,428 |
2024-11-29 | $12.15 | $12.19 | $12.09 | $12.13 | $11.90 | 31,729 |
2024-11-27 | $12.06 | $12.12 | $12.06 | $12.09 | $11.86 | 11,737 |
2024-11-26 | $12.01 | $12.08 | $12.01 | $12.05 | $11.82 | 12,951 |
2024-11-25 | $12.04 | $12.10 | $12.04 | $12.04 | $11.81 | 12,212 |
2024-11-22 | $12.06 | $12.06 | $12.00 | $12.05 | $12.05 | 6,924 |
2024-11-21 | $11.94 | $12.03 | $11.94 | $11.97 | $11.97 | 9,770 |
2024-11-20 | $11.91 | $11.94 | $11.85 | $11.94 | $11.94 | 7,335 |
2024-11-19 | $11.91 | $11.95 | $11.89 | $11.89 | $11.89 | 31,994 |
2024-11-18 | $11.83 | $11.94 | $11.83 | $11.94 | $11.94 | 23,007 |
2024-11-15 | $11.80 | $11.90 | $11.80 | $11.85 | $11.85 | 11,182 |
2024-11-14 | $11.92 | $11.92 | $11.88 | $11.90 | $11.90 | 8,123 |
2024-11-13 | $12.03 | $12.03 | $11.89 | $11.92 | $11.92 | 15,379 |
2024-11-12 | $12.06 | $12.06 | $11.94 | $11.99 | $11.99 | 5,540 |
2024-11-11 | $12.00 | $12.06 | $12.00 | $12.04 | $12.04 | 52,265 |
2024-11-08 | $11.93 | $12.06 | $11.93 | $12.00 | $12.00 | 3,138 |
2024-11-07 | $11.84 | $12.00 | $11.84 | $11.95 | $11.95 | 12,172 |
2024-11-06 | $11.85 | $11.90 | $11.81 | $11.86 | $11.86 | 10,749 |
2024-11-05 | $11.78 | $11.85 | $11.75 | $11.85 | $11.85 | 11,468 |
2024-11-04 | $11.84 | $11.85 | $11.80 | $11.85 | $11.78 | 6,923 |
2024-11-01 | $11.85 | $11.85 | $11.75 | $11.75 | $11.68 | 8,047 |
2024-10-31 | $11.94 | $11.94 | $11.82 | $11.85 | $11.77 | 6,229 |
2024-10-30 | $11.94 | $11.95 | $11.91 | $11.91 | $11.83 | 3,403 |
2024-10-29 | $11.85 | $11.91 | $11.82 | $11.91 | $11.84 | 12,500 |
2024-10-28 | $11.87 | $11.93 | $11.86 | $11.90 | $11.82 | 7,914 |
2024-10-25 | $11.91 | $11.91 | $11.86 | $11.86 | $11.79 | 3,300 |
2024-10-24 | $11.88 | $11.91 | $11.88 | $11.90 | $11.83 | 4,701 |
2024-10-23 | $11.94 | $11.94 | $11.84 | $11.88 | $11.81 | 6,784 |
2024-10-22 | $11.97 | $11.97 | $11.92 | $11.95 | $11.87 | 8,390 |
2024-10-21 | $12.02 | $12.02 | $11.95 | $11.96 | $11.89 | 7,906 |
2024-10-18 | $12.04 | $12.05 | $11.98 | $12.03 | $12.03 | 8,523 |
2024-10-17 | $12.04 | $12.04 | $11.98 | $12.01 | $12.01 | 6,844 |
2024-10-16 | $12.03 | $12.07 | $12.01 | $12.04 | $12.04 | 8,906 |
2024-10-15 | $11.96 | $12.04 | $11.96 | $12.01 | $12.01 | 6,374 |
2024-10-14 | $11.93 | $12.00 | $11.93 | $11.99 | $11.99 | 5,088 |
2024-10-11 | $11.99 | $11.99 | $11.92 | $11.95 | $11.95 | 4,695 |
2024-10-10 | $11.99 | $11.99 | $11.89 | $11.93 | $11.93 | 10,633 |
2024-10-09 | $11.92 | $11.94 | $11.87 | $11.92 | $11.92 | 6,122 |
2024-10-08 | $11.87 | $11.91 | $11.85 | $11.90 | $11.90 | 6,065 |
2024-10-07 | $12.03 | $12.03 | $11.88 | $11.88 | $11.88 | 6,478 |
2024-10-04 | $12.00 | $12.01 | $11.93 | $11.99 | $11.99 | 48,996 |
2024-10-03 | $12.08 | $12.08 | $11.95 | $11.95 | $11.95 | 25,592 |
2024-10-02 | $12.05 | $12.11 | $12.02 | $12.08 | $12.01 | 21,036 |
2024-10-01 | $12.10 | $12.10 | $12.04 | $12.06 | $11.99 | 6,740 |
2024-09-30 | $12.07 | $12.07 | $12.02 | $12.05 | $11.98 | 8,071 |
2024-09-27 | $12.10 | $12.10 | $12.02 | $12.06 | $11.99 | 1,614 |
2024-09-26 | $12.09 | $12.09 | $12.03 | $12.04 | $11.97 | 3,744 |
2024-09-25 | $12.12 | $12.12 | $12.02 | $12.04 | $11.97 | 8,145 |
2024-09-24 | $12.10 | $12.11 | $12.06 | $12.09 | $12.01 | 7,321 |
2024-09-23 | $12.05 | $12.07 | $12.03 | $12.07 | $11.99 | 2,940 |
2024-09-20 | $12.08 | $12.08 | $12.02 | $12.06 | $11.99 | 6,131 |
2024-09-19 | $12.09 | $12.09 | $12.04 | $12.07 | $12.07 | 17,507 |
2024-09-18 | $12.11 | $12.11 | $12.00 | $12.06 | $12.06 | 12,724 |
2024-09-17 | $12.04 | $12.09 | $12.02 | $12.04 | $12.04 | 4,150 |
2024-09-16 | $12.00 | $12.05 | $11.96 | $12.02 | $12.02 | 8,401 |
2024-09-13 | $11.95 | $11.96 | $11.92 | $11.92 | $11.92 | 9,278 |
2024-09-12 | $11.91 | $11.91 | $11.82 | $11.87 | $11.87 | 6,381 |
2024-09-11 | $11.79 | $11.82 | $11.72 | $11.82 | $11.82 | 11,905 |
2024-09-10 | $11.68 | $11.79 | $11.68 | $11.77 | $11.77 | 2,491 |
2024-09-09 | $11.71 | $11.75 | $11.67 | $11.70 | $11.70 | 3,720 |
2024-09-06 | $11.70 | $11.71 | $11.65 | $11.65 | $11.65 | 4,069 |
2024-09-05 | $11.79 | $11.79 | $11.76 | $11.76 | $11.76 | 956 |
2024-09-04 | $11.82 | $11.82 | $11.80 | $11.80 | $11.73 | 2,677 |
2024-09-03 | $11.78 | $11.83 | $11.75 | $11.75 | $11.75 | 6,492 |
2024-08-30 | $11.85 | $11.85 | $11.81 | $11.83 | $11.83 | 6,033 |
2024-08-29 | $11.79 | $11.86 | $11.79 | $11.83 | $11.83 | 12,744 |
2024-08-28 | $11.80 | $11.84 | $11.79 | $11.80 | $11.80 | 38,916 |
2024-08-27 | $11.80 | $11.88 | $11.80 | $11.80 | $11.80 | 8,040 |
2024-08-26 | $11.84 | $11.89 | $11.81 | $11.81 | $11.81 | 8,695 |
2024-08-23 | $11.77 | $11.83 | $11.77 | $11.80 | $11.80 | 6,504 |
2024-08-22 | $11.69 | $11.71 | $11.68 | $11.68 | $11.68 | 3,522 |
2024-08-21 | $11.75 | $11.75 | $11.69 | $11.71 | $11.71 | 7,578 |
2024-08-20 | $11.75 | $11.75 | $11.66 | $11.73 | $11.73 | 9,731 |
2024-08-19 | $11.61 | $11.73 | $11.61 | $11.68 | $11.68 | 4,550 |
2024-08-16 | $11.48 | $11.67 | $11.48 | $11.64 | $11.64 | 17,169 |
2024-08-15 | $11.52 | $11.65 | $11.52 | $11.59 | $11.59 | 9,280 |
2024-08-14 | $11.46 | $11.52 | $11.46 | $11.52 | $11.52 | 7,244 |
2024-08-13 | $11.43 | $11.53 | $11.43 | $11.53 | $11.53 | 3,537 |
2024-08-12 | $11.50 | $11.50 | $11.38 | $11.38 | $11.38 | 3,317 |
2024-08-09 | $11.44 | $11.45 | $11.36 | $11.42 | $11.42 | 4,954 |
2024-08-08 | $11.24 | $11.40 | $11.24 | $11.37 | $11.37 | 5,071 |
2024-08-07 | $11.25 | $11.45 | $11.25 | $11.25 | $11.25 | 25,708 |
2024-08-06 | $11.33 | $11.37 | $11.29 | $11.33 | $11.33 | 3,095 |
2024-08-05 | $11.33 | $11.33 | $10.96 | $11.23 | $11.23 | 21,278 |
2024-08-02 | $11.46 | $11.53 | $11.44 | $11.47 | $11.40 | 4,396 |
2024-08-01 | $11.62 | $11.62 | $11.56 | $11.56 | $11.49 | 1,842 |
2024-07-31 | $11.67 | $11.67 | $11.63 | $11.67 | $11.60 | 8,751 |
2024-07-30 | $11.71 | $11.71 | $11.58 | $11.62 | $11.55 | 3,438 |
2024-07-29 | $11.59 | $11.63 | $11.59 | $11.62 | $11.55 | 12,605 |
2024-07-26 | $11.57 | $11.62 | $11.57 | $11.62 | $11.55 | 1,843 |
2024-07-25 | $11.54 | $11.60 | $11.52 | $11.54 | $11.47 | 3,752 |
2024-07-24 | $11.61 | $11.63 | $11.51 | $11.51 | $11.44 | 5,320 |
2024-07-23 | $11.68 | $11.72 | $11.65 | $11.68 | $11.60 | 15,612 |
2024-07-22 | $11.65 | $11.68 | $11.60 | $11.65 | $11.58 | 26,970 |
2024-07-19 | $11.67 | $11.68 | $11.61 | $11.66 | $11.66 | 5,452 |
2024-07-18 | $11.72 | $11.72 | $11.68 | $11.68 | $11.68 | 4,654 |
2024-07-17 | $11.68 | $11.73 | $11.67 | $11.72 | $11.72 | 10,014 |
2024-07-16 | $11.63 | $11.69 | $11.62 | $11.69 | $11.69 | 31,436 |
2024-07-15 | $11.61 | $11.65 | $11.58 | $11.65 | $11.65 | 22,291 |
2024-07-12 | $11.56 | $11.62 | $11.56 | $11.61 | $11.61 | 26,550 |
2024-07-11 | $11.51 | $11.57 | $11.50 | $11.57 | $11.57 | 9,087 |
2024-07-10 | $11.44 | $11.44 | $11.38 | $11.44 | $11.44 | 3,433 |
2024-07-09 | $11.38 | $11.38 | $11.36 | $11.38 | $11.38 | 2,906 |
2024-07-08 | $11.49 | $11.49 | $11.40 | $11.42 | $11.42 | 12,741 |
2024-07-05 | $11.50 | $11.50 | $11.36 | $11.43 | $11.43 | 6,969 |
2024-07-03 | $11.39 | $11.42 | $11.36 | $11.42 | $11.42 | 38,093 |
2024-07-02 | $11.37 | $11.39 | $11.34 | $11.35 | $11.28 | 13,488 |
2024-07-01 | $11.41 | $11.41 | $11.31 | $11.37 | $11.30 | 7,889 |
2024-06-28 | $11.31 | $11.40 | $11.31 | $11.37 | $11.30 | 2,301 |
2024-06-27 | $11.40 | $11.40 | $11.35 | $11.36 | $11.29 | 32,925 |
2024-06-26 | $11.33 | $11.34 | $11.32 | $11.34 | $11.27 | 12,427 |
2024-06-25 | $11.36 | $11.37 | $11.36 | $11.37 | $11.30 | 1,387 |
2024-06-24 | $11.25 | $11.38 | $11.25 | $11.36 | $11.29 | 8,167 |
2024-06-21 | $11.24 | $11.32 | $11.24 | $11.30 | $11.23 | 12,091 |
2024-06-20 | $11.42 | $11.42 | $11.30 | $11.33 | $11.26 | 4,427 |
2024-06-18 | $11.29 | $11.38 | $11.29 | $11.31 | $11.24 | 6,237 |
2024-06-17 | $11.31 | $11.34 | $11.26 | $11.34 | $11.27 | 32,316 |
2024-06-14 | $11.31 | $11.31 | $11.26 | $11.26 | $11.19 | 3,613 |
2024-06-13 | $11.29 | $11.37 | $11.29 | $11.29 | $11.22 | 4,759 |
2024-06-12 | $11.25 | $11.39 | $11.25 | $11.28 | $11.21 | 10,779 |
2024-06-11 | $11.16 | $11.31 | $11.16 | $11.24 | $11.17 | 7,315 |
2024-06-10 | $11.18 | $11.32 | $11.18 | $11.27 | $11.20 | 44,849 |
2024-06-07 | $11.33 | $11.33 | $11.29 | $11.31 | $11.24 | 3,285 |
2024-06-06 | $11.36 | $11.37 | $11.33 | $11.36 | $11.29 | 2,808 |
2024-06-05 | $11.32 | $11.41 | $11.32 | $11.41 | $11.34 | 1,246 |
2024-06-04 | $11.38 | $11.43 | $11.35 | $11.43 | $11.30 | 34,564 |
2024-06-03 | $11.38 | $11.42 | $11.33 | $11.38 | $11.25 | 3,743 |
2024-05-31 | $11.34 | $11.37 | $11.31 | $11.37 | $11.24 | 2,686 |
2024-05-30 | $11.29 | $11.31 | $11.25 | $11.31 | $11.18 | 3,570 |
2024-05-29 | $11.28 | $11.31 | $11.20 | $11.23 | $11.10 | 6,372 |
2024-05-28 | $11.41 | $11.41 | $11.32 | $11.32 | $11.19 | 4,482 |
2024-05-24 | $11.38 | $11.38 | $11.28 | $11.34 | $11.21 | 4,443 |
2024-05-23 | $11.34 | $11.35 | $11.29 | $11.29 | $11.16 | 1,886 |
2024-05-22 | $11.36 | $11.43 | $11.36 | $11.36 | $11.23 | 3,104 |
2024-05-21 | $11.34 | $11.45 | $11.34 | $11.41 | $11.28 | 7,333 |
2024-05-20 | $11.46 | $11.46 | $11.41 | $11.43 | $11.30 | 1,650 |
2024-05-17 | $11.56 | $11.56 | $11.39 | $11.45 | $11.32 | 9,958 |
2024-05-16 | $11.45 | $11.45 | $11.41 | $11.42 | $11.29 | 4,009 |
2024-05-15 | $11.35 | $11.44 | $11.35 | $11.41 | $11.28 | 1,533 |
2024-05-14 | $11.36 | $11.40 | $11.35 | $11.39 | $11.25 | 9,277 |
2024-05-13 | $11.45 | $11.45 | $11.34 | $11.36 | $11.23 | 4,225 |
2024-05-10 | $11.39 | $11.39 | $11.33 | $11.34 | $11.21 | 2,723 |
2024-05-09 | $11.19 | $11.38 | $11.19 | $11.33 | $11.20 | 16,603 |
2024-05-08 | $11.32 | $11.34 | $11.32 | $11.32 | $11.19 | 1,512 |
2024-05-07 | $11.27 | $11.37 | $11.27 | $11.35 | $11.21 | 4,285 |
2024-05-06 | $11.30 | $11.37 | $11.30 | $11.32 | $11.19 | 5,941 |
2024-05-03 | $11.21 | $11.34 | $11.21 | $11.28 | $11.28 | 31,779 |
2024-05-02 | $11.23 | $11.30 | $11.19 | $11.30 | $11.23 | 20,194 |
2024-05-01 | $11.27 | $11.27 | $11.20 | $11.25 | $11.18 | 4,802 |
2024-04-30 | $11.28 | $11.28 | $11.17 | $11.18 | $11.11 | 8,638 |
2024-04-29 | $11.20 | $11.29 | $11.20 | $11.28 | $11.21 | 2,002 |
2024-04-26 | $11.17 | $11.29 | $11.17 | $11.23 | $11.16 | 4,973 |
2024-04-25 | $11.06 | $11.22 | $11.06 | $11.18 | $11.11 | 18,722 |
2024-04-24 | $11.21 | $11.24 | $11.20 | $11.24 | $11.17 | 5,084 |
2024-04-23 | $11.25 | $11.29 | $11.16 | $11.26 | $11.26 | 22,749 |
2024-04-22 | $11.12 | $11.21 | $11.12 | $11.21 | $11.21 | 3,896 |
2024-04-19 | $10.97 | $11.11 | $10.97 | $11.10 | $11.10 | 3,651 |
2024-04-18 | $11.05 | $11.14 | $11.05 | $11.08 | $11.08 | 1,321 |
2024-04-17 | $11.03 | $11.13 | $11.03 | $11.08 | $11.08 | 5,829 |
2024-04-16 | $10.95 | $11.08 | $10.95 | $11.03 | $11.03 | 34,876 |
2024-04-15 | $11.13 | $11.20 | $11.04 | $11.05 | $11.05 | 28,281 |
2024-04-12 | $11.34 | $11.34 | $11.24 | $11.24 | $11.24 | 4,684 |
2024-04-11 | $11.38 | $11.38 | $11.24 | $11.30 | $11.30 | 4,719 |
2024-04-10 | $11.32 | $11.39 | $11.26 | $11.28 | $11.28 | 16,012 |
2024-04-09 | $11.37 | $11.48 | $11.37 | $11.47 | $11.47 | 18,081 |
2024-04-08 | $11.35 | $11.47 | $11.35 | $11.41 | $11.41 | 13,367 |
2024-04-05 | $11.41 | $11.46 | $11.40 | $11.45 | $11.45 | 3,222 |
2024-04-04 | $11.44 | $11.53 | $11.40 | $11.40 | $11.40 | 16,591 |
2024-04-03 | $11.42 | $11.48 | $11.39 | $11.45 | $11.45 | 9,856 |
2024-04-02 | $11.48 | $11.53 | $11.47 | $11.53 | $11.46 | 11,861 |
2024-04-01 | $11.65 | $11.65 | $11.51 | $11.53 | $11.46 | 9,974 |
2024-03-28 | $11.52 | $11.55 | $11.52 | $11.53 | $11.47 | 13,367 |
2024-03-27 | $11.44 | $11.54 | $11.44 | $11.54 | $11.47 | 21,882 |
2024-03-26 | $11.46 | $11.48 | $11.44 | $11.45 | $11.38 | 6,687 |
2024-03-25 | $11.46 | $11.54 | $11.46 | $11.48 | $11.42 | 4,456 |
2024-03-22 | $11.57 | $11.57 | $11.49 | $11.50 | $11.44 | 3,558 |
2024-03-21 | $11.50 | $11.55 | $11.50 | $11.53 | $11.46 | 7,343 |
2024-03-20 | $11.37 | $11.47 | $11.37 | $11.44 | $11.37 | 3,604 |
2024-03-19 | $11.34 | $11.41 | $11.34 | $11.41 | $11.34 | 8,369 |
2024-03-18 | $11.37 | $11.39 | $11.35 | $11.38 | $11.31 | 2,570 |
2024-03-15 | $11.36 | $11.38 | $11.33 | $11.35 | $11.35 | 9,562 |
2024-03-14 | $11.37 | $11.44 | $11.37 | $11.39 | $11.39 | 4,696 |
2024-03-13 | $11.41 | $11.50 | $11.41 | $11.43 | $11.43 | 7,346 |
2024-03-12 | $11.35 | $11.46 | $11.35 | $11.46 | $11.46 | 10,445 |
2024-03-11 | $11.45 | $11.49 | $11.45 | $11.45 | $11.45 | 62,101 |
2024-03-08 | $11.31 | $11.45 | $11.31 | $11.40 | $11.40 | 20,903 |
2024-03-07 | $11.38 | $11.44 | $11.38 | $11.44 | $11.44 | 21,114 |
2024-03-06 | $11.40 | $11.41 | $11.35 | $11.39 | $11.39 | 10,251 |
2024-03-05 | $11.26 | $11.34 | $11.26 | $11.31 | $11.31 | 23,235 |
2024-03-04 | $11.47 | $11.47 | $11.35 | $11.39 | $11.32 | 11,978 |
2024-03-01 | $11.35 | $11.40 | $11.35 | $11.37 | $11.30 | 7,035 |
2024-02-29 | $11.39 | $11.39 | $11.31 | $11.37 | $11.37 | 7,694 |
2024-02-28 | $11.29 | $11.30 | $11.22 | $11.29 | $11.29 | 49,315 |
2024-02-27 | $11.30 | $11.31 | $11.25 | $11.29 | $11.29 | 7,585 |
2024-02-26 | $11.44 | $11.44 | $11.26 | $11.28 | $11.28 | 15,119 |
2024-02-23 | $11.32 | $11.39 | $11.30 | $11.34 | $11.34 | 12,080 |
2024-02-22 | $11.32 | $11.33 | $11.24 | $11.31 | $11.31 | 7,973 |
2024-02-21 | $11.19 | $11.27 | $11.19 | $11.26 | $11.26 | 1,937 |
2024-02-20 | $11.25 | $11.25 | $11.17 | $11.19 | $11.19 | 10,568 |
2024-02-16 | $11.24 | $11.28 | $11.22 | $11.24 | $11.24 | 3,524 |
2024-02-15 | $11.19 | $11.30 | $11.19 | $11.30 | $11.30 | 3,249 |
2024-02-14 | $11.12 | $11.17 | $11.10 | $11.11 | $11.11 | 12,929 |
2024-02-13 | $11.24 | $11.24 | $11.09 | $11.11 | $11.11 | 42,512 |
2024-02-12 | $11.20 | $11.28 | $10.99 | $11.23 | $11.23 | 19,721 |
2024-02-09 | $11.20 | $11.24 | $11.19 | $11.23 | $11.23 | 3,942 |
2024-02-08 | $11.23 | $11.24 | $11.17 | $11.24 | $11.24 | 11,281 |
2024-02-07 | $11.26 | $11.26 | $11.17 | $11.21 | $11.21 | 12,813 |
2024-02-06 | $11.21 | $11.23 | $11.16 | $11.21 | $11.21 | 8,800 |
2024-02-05 | $11.30 | $11.30 | $11.20 | $11.23 | $11.23 | 11,752 |
2024-02-02 | $11.35 | $11.37 | $11.33 | $11.37 | $11.30 | 5,615 |
2024-02-01 | $11.34 | $11.43 | $11.33 | $11.41 | $11.35 | 15,676 |
2024-01-31 | $11.38 | $11.40 | $11.32 | $11.32 | $11.26 | 4,395 |
2024-01-30 | $11.43 | $11.43 | $11.35 | $11.40 | $11.33 | 1,517 |
2024-01-29 | $11.35 | $11.43 | $11.35 | $11.39 | $11.32 | 12,028 |
2024-01-26 | $11.32 | $11.37 | $11.32 | $11.34 | $11.34 | 4,934 |
2024-01-25 | $11.29 | $11.34 | $11.25 | $11.29 | $11.29 | 6,639 |
2024-01-24 | $11.44 | $11.44 | $11.24 | $11.27 | $11.27 | 21,753 |
2024-01-23 | $11.22 | $11.30 | $11.21 | $11.27 | $11.27 | 7,260 |
2024-01-22 | $11.31 | $11.31 | $11.23 | $11.27 | $11.27 | 8,685 |
2024-01-19 | $11.20 | $11.25 | $11.16 | $11.20 | $11.20 | 5,079 |
2024-01-18 | $11.20 | $11.20 | $11.11 | $11.20 | $11.20 | 6,027 |
2024-01-17 | $11.25 | $11.25 | $11.15 | $11.16 | $11.16 | 1,791 |
2024-01-16 | $11.31 | $11.35 | $11.27 | $11.31 | $11.31 | 6,828 |
2024-01-12 | $11.29 | $11.38 | $11.29 | $11.31 | $11.31 | 13,943 |
2024-01-11 | $11.34 | $11.34 | $11.29 | $11.31 | $11.31 | 4,385 |
2024-01-10 | $11.34 | $11.37 | $11.30 | $11.33 | $11.33 | 11,829 |
2024-01-09 | $11.32 | $11.35 | $11.30 | $11.35 | $11.35 | 2,048 |
2024-01-08 | $11.23 | $11.36 | $11.23 | $11.34 | $11.34 | 13,871 |
2024-01-05 | $11.23 | $11.33 | $11.23 | $11.23 | $11.23 | 14,792 |
2024-01-04 | $11.35 | $11.35 | $11.25 | $11.29 | $11.29 | 22,486 |
2024-01-03 | $11.24 | $11.30 | $11.21 | $11.29 | $11.29 | 8,220 |
2024-01-02 | $11.26 | $11.33 | $11.26 | $11.28 | $11.28 | 5,019 |
2023-12-29 | $11.33 | $11.44 | $11.31 | $11.31 | $11.31 | 14,647 |
2023-12-28 | $11.51 | $11.51 | $11.41 | $11.46 | $11.46 | 3,451 |
2023-12-27 | $11.51 | $11.55 | $11.46 | $11.55 | $11.55 | 24,070 |
2023-12-26 | $11.44 | $11.52 | $11.44 | $11.45 | $11.45 | 10,492 |
2023-12-22 | $11.52 | $11.52 | $11.46 | $11.47 | $11.47 | 20,889 |
2023-12-21 | $11.42 | $11.48 | $11.41 | $11.48 | $11.48 | 10,740 |
2023-12-20 | $11.45 | $11.49 | $11.40 | $11.40 | $11.40 | 10,352 |
2023-12-19 | $11.38 | $11.42 | $11.36 | $11.41 | $11.41 | 13,745 |
2023-12-18 | $11.46 | $11.46 | $11.32 | $11.36 | $11.36 | 13,353 |
2023-12-15 | $11.37 | $11.41 | $11.35 | $11.39 | $11.39 | 4,800 |
2023-12-14 | $11.25 | $11.45 | $11.25 | $11.38 | $11.38 | 16,749 |
2023-12-13 | $11.16 | $11.31 | $11.05 | $11.25 | $11.25 | 17,440 |
2023-12-12 | $11.07 | $11.12 | $11.05 | $11.12 | $11.12 | 8,112 |
2023-12-11 | $11.19 | $11.19 | $11.05 | $11.12 | $11.12 | 40,114 |
2023-12-08 | $11.19 | $11.19 | $11.06 | $11.14 | $11.14 | 15,892 |
2023-12-07 | $11.07 | $11.11 | $11.07 | $11.09 | $11.09 | 4,280 |
2023-12-06 | $11.08 | $11.14 | $11.07 | $11.07 | $11.07 | 5,366 |
2023-12-05 | $11.10 | $11.10 | $11.03 | $11.05 | $11.05 | 9,508 |
2023-12-04 | $11.14 | $11.19 | $11.12 | $11.19 | $11.12 | 5,806 |
2023-12-01 | $11.09 | $11.17 | $11.07 | $11.15 | $11.08 | 15,726 |
2023-11-30 | $11.08 | $11.08 | $11.03 | $11.05 | $10.98 | 3,268 |
2023-11-29 | $11.07 | $11.08 | $11.01 | $11.07 | $11.00 | 5,556 |
2023-11-28 | $10.99 | $11.01 | $10.95 | $11.00 | $10.93 | 5,397 |
2023-11-27 | $10.91 | $10.98 | $10.91 | $10.98 | $10.91 | 5,345 |
2023-11-24 | $10.99 | $10.99 | $10.91 | $10.94 | $10.94 | 1,039 |
2023-11-22 | $11.03 | $11.03 | $10.90 | $10.93 | $10.93 | 7,270 |
2023-11-21 | $10.95 | $10.95 | $10.91 | $10.92 | $10.92 | 13,846 |
2023-11-20 | $10.90 | $10.98 | $10.90 | $10.98 | $10.98 | 7,191 |
2023-11-17 | $10.91 | $10.94 | $10.88 | $10.90 | $10.90 | 16,161 |
2023-11-16 | $10.90 | $10.91 | $10.87 | $10.91 | $10.91 | 1,176 |
2023-11-15 | $10.99 | $10.99 | $10.90 | $10.92 | $10.92 | 7,640 |
2023-11-14 | $10.66 | $10.89 | $10.66 | $10.86 | $10.86 | 12,875 |
2023-11-13 | $10.66 | $10.70 | $10.63 | $10.66 | $10.66 | 12,830 |
2023-11-10 | $10.78 | $10.78 | $10.64 | $10.66 | $10.66 | 8,434 |
2023-11-09 | $10.69 | $10.71 | $10.61 | $10.61 | $10.61 | 3,678 |
2023-11-08 | $10.73 | $10.73 | $10.68 | $10.68 | $10.68 | 4,149 |
2023-11-07 | $10.66 | $10.73 | $10.62 | $10.70 | $10.70 | 7,269 |
2023-11-06 | $10.91 | $10.91 | $10.75 | $10.75 | $10.75 | 4,871 |
2023-11-03 | $10.70 | $10.87 | $10.70 | $10.81 | $10.81 | 9,482 |
2023-11-02 | $10.75 | $10.83 | $10.74 | $10.83 | $10.76 | 2,689 |
2023-11-01 | $10.53 | $10.55 | $10.48 | $10.55 | $10.48 | 6,150 |
2023-10-31 | $10.40 | $10.44 | $10.40 | $10.44 | $10.38 | 9,160 |
2023-10-30 | $10.35 | $10.39 | $10.34 | $10.34 | $10.28 | 6,344 |
2023-10-27 | $10.36 | $10.39 | $10.31 | $10.31 | $10.25 | 8,332 |
2023-10-26 | $10.36 | $10.39 | $10.36 | $10.36 | $10.30 | 2,405 |
2023-10-25 | $10.54 | $10.54 | $10.36 | $10.42 | $10.36 | 8,907 |
2023-10-24 | $10.47 | $10.52 | $10.46 | $10.52 | $10.46 | 2,618 |
2023-10-23 | $10.36 | $10.43 | $10.36 | $10.43 | $10.37 | 3,312 |
2023-10-20 | $10.46 | $10.46 | $10.41 | $10.46 | $10.40 | 7,579 |
2023-10-19 | $10.58 | $10.59 | $10.49 | $10.49 | $10.43 | 3,906 |
2023-10-18 | $10.58 | $10.61 | $10.55 | $10.57 | $10.50 | 3,762 |
2023-10-17 | $10.58 | $10.68 | $10.58 | $10.63 | $10.56 | 3,870 |
2023-10-16 | $10.64 | $10.67 | $10.64 | $10.66 | $10.59 | 7,851 |
2023-10-13 | $10.73 | $10.73 | $10.60 | $10.64 | $10.57 | 5,567 |
2023-10-12 | $10.71 | $10.71 | $10.65 | $10.68 | $10.61 | 2,421 |
2023-10-11 | $10.64 | $10.73 | $10.64 | $10.68 | $10.61 | 6,404 |
2023-10-10 | $10.64 | $10.69 | $10.63 | $10.66 | $10.59 | 5,359 |
2023-10-09 | $10.53 | $10.62 | $10.53 | $10.57 | $10.57 | 17,966 |
2023-10-06 | $10.38 | $10.52 | $10.37 | $10.49 | $10.49 | 19,201 |
2023-10-05 | $10.46 | $10.47 | $10.42 | $10.46 | $10.46 | 54,821 |
2023-10-04 | $10.41 | $10.49 | $10.36 | $10.42 | $10.42 | 10,912 |
2023-10-03 | $10.61 | $10.61 | $10.46 | $10.50 | $10.50 | 7,516 |
2023-10-02 | $10.69 | $10.77 | $10.58 | $10.61 | $10.61 | 15,130 |
2023-09-29 | $10.79 | $10.85 | $10.76 | $10.76 | $10.76 | 3,120 |
2023-09-28 | $10.73 | $10.79 | $10.62 | $10.76 | $10.76 | 37,251 |
2023-09-27 | $10.63 | $10.75 | $10.62 | $10.68 | $10.68 | 14,975 |
2023-09-26 | $10.74 | $10.76 | $10.70 | $10.72 | $10.72 | 8,522 |
2023-09-25 | $10.88 | $10.88 | $10.82 | $10.84 | $10.84 | 9,386 |
2023-09-22 | $10.90 | $10.92 | $10.86 | $10.86 | $10.86 | 3,486 |
2023-09-21 | $11.00 | $11.00 | $10.84 | $10.84 | $10.84 | 23,564 |
2023-09-20 | $11.03 | $11.11 | $11.00 | $11.00 | $11.00 | 8,027 |
2023-09-19 | $11.01 | $11.07 | $11.01 | $11.05 | $11.05 | 26,542 |
2023-09-18 | $11.03 | $11.07 | $11.03 | $11.05 | $11.05 | 5,340 |
2023-09-15 | $11.18 | $11.18 | $11.04 | $11.08 | $11.08 | 8,974 |
2023-09-14 | $11.02 | $11.10 | $11.02 | $11.06 | $11.06 | 3,645 |
2023-09-13 | $11.01 | $11.07 | $11.01 | $11.01 | $11.01 | 5,104 |
2023-09-12 | $11.01 | $11.08 | $11.00 | $11.02 | $11.02 | 12,159 |
2023-09-11 | $11.05 | $11.05 | $11.01 | $11.02 | $11.02 | 70,415 |
2023-09-08 | $10.95 | $11.02 | $10.95 | $10.96 | $10.96 | 4,184 |
2023-09-07 | $10.95 | $11.00 | $10.92 | $10.94 | $10.94 | 68,857 |
2023-09-06 | $11.00 | $11.00 | $10.87 | $10.90 | $10.90 | 9,425 |
2023-09-05 | $11.11 | $11.11 | $11.00 | $11.04 | $10.97 | 59,188 |
2023-09-01 | $11.13 | $11.15 | $11.08 | $11.08 | $11.01 | 3,734 |
2023-08-31 | $11.11 | $11.13 | $11.11 | $11.13 | $11.06 | 667 |
2023-08-30 | $11.16 | $11.16 | $11.08 | $11.15 | $11.08 | 19,310 |
2023-08-29 | $11.10 | $11.10 | $11.07 | $11.08 | $11.01 | 6,268 |
2023-08-28 | $11.05 | $11.09 | $11.02 | $11.05 | $10.98 | 3,828 |
2023-08-25 | $10.96 | $11.05 | $10.96 | $11.05 | $10.98 | 1,968 |
2023-08-24 | $11.00 | $11.04 | $10.95 | $10.95 | $10.88 | 6,512 |
2023-08-23 | $10.84 | $11.01 | $10.84 | $10.99 | $10.92 | 6,811 |
2023-08-22 | $10.92 | $10.98 | $10.90 | $10.98 | $10.91 | 3,678 |
2023-08-21 | $10.88 | $10.96 | $10.86 | $10.88 | $10.88 | 10,335 |
2023-08-18 | $10.90 | $10.98 | $10.90 | $10.92 | $10.92 | 16,335 |
2023-08-17 | $10.98 | $11.00 | $10.92 | $10.96 | $10.96 | 11,527 |
2023-08-16 | $11.01 | $11.06 | $10.96 | $10.96 | $10.96 | 11,061 |
2023-08-15 | $11.17 | $11.17 | $11.02 | $11.02 | $11.02 | 25,857 |
2023-08-14 | $11.18 | $11.19 | $11.13 | $11.16 | $11.16 | 16,265 |
2023-08-11 | $11.26 | $11.26 | $11.18 | $11.18 | $11.18 | 9,093 |
2023-08-10 | $11.28 | $11.33 | $11.21 | $11.26 | $11.26 | 14,398 |
2023-08-09 | $11.21 | $11.30 | $11.19 | $11.19 | $11.19 | 8,894 |
2023-08-08 | $11.15 | $11.28 | $11.15 | $11.22 | $11.22 | 7,660 |
2023-08-07 | $11.23 | $11.27 | $11.22 | $11.23 | $11.23 | 9,881 |
2023-08-04 | $11.27 | $11.28 | $11.19 | $11.24 | $11.24 | 20,161 |
2023-08-03 | $11.24 | $11.30 | $11.21 | $11.21 | $11.21 | 20,001 |
2023-08-02 | $11.47 | $11.47 | $11.32 | $11.38 | $11.31 | 7,172 |
2023-08-01 | $11.51 | $11.51 | $11.44 | $11.44 | $11.37 | 10,393 |
2023-07-31 | $11.48 | $11.53 | $11.47 | $11.51 | $11.44 | 8,006 |
2023-07-28 | $11.45 | $11.50 | $11.44 | $11.49 | $11.42 | 14,706 |
2023-07-27 | $11.42 | $11.55 | $11.37 | $11.37 | $11.30 | 12,344 |
2023-07-26 | $11.54 | $11.54 | $11.47 | $11.52 | $11.45 | 39,264 |
2023-07-25 | $11.51 | $11.51 | $11.45 | $11.50 | $11.43 | 8,693 |
2023-07-24 | $11.48 | $11.50 | $11.46 | $11.50 | $11.43 | 17,410 |
2023-07-21 | $11.46 | $11.48 | $11.45 | $11.48 | $11.41 | 4,967 |
2023-07-20 | $11.54 | $11.54 | $11.43 | $11.46 | $11.39 | 4,151 |
2023-07-19 | $11.46 | $11.51 | $11.42 | $11.50 | $11.43 | 17,934 |
2023-07-18 | $11.43 | $11.44 | $11.38 | $11.43 | $11.36 | 18,347 |
2023-07-17 | $11.44 | $11.50 | $11.35 | $11.40 | $11.33 | 112,865 |
2023-07-14 | $11.50 | $11.50 | $11.41 | $11.44 | $11.44 | 5,989 |
2023-07-13 | $11.45 | $11.48 | $11.42 | $11.47 | $11.47 | 11,261 |
2023-07-12 | $11.40 | $11.42 | $11.34 | $11.39 | $11.39 | 22,370 |
2023-07-11 | $11.17 | $11.32 | $11.17 | $11.30 | $11.30 | 46,816 |
2023-07-10 | $11.11 | $11.18 | $11.11 | $11.18 | $11.18 | 2,925 |
2023-07-07 | $11.08 | $11.18 | $11.07 | $11.18 | $11.18 | 22,901 |
2023-07-06 | $11.09 | $11.20 | $11.06 | $11.18 | $11.18 | 94,196 |
2023-07-05 | $11.35 | $11.39 | $11.31 | $11.35 | $11.28 | 17,673 |
2023-07-03 | $11.19 | $11.36 | $11.19 | $11.34 | $11.27 | 19,478 |
2023-06-30 | $11.14 | $11.29 | $11.14 | $11.29 | $11.22 | 6,797 |
2023-06-29 | $11.11 | $11.23 | $11.11 | $11.23 | $11.16 | 8,321 |
2023-06-28 | $11.15 | $11.21 | $11.11 | $11.18 | $11.11 | 6,398 |
2023-06-27 | $11.08 | $11.23 | $11.08 | $11.23 | $11.16 | 9,990 |
2023-06-26 | $10.99 | $11.17 | $10.99 | $11.12 | $11.05 | 11,744 |
2023-06-23 | $11.08 | $11.12 | $11.03 | $11.11 | $11.04 | 12,711 |
2023-06-22 | $11.18 | $11.19 | $11.12 | $11.18 | $11.18 | 26,796 |
2023-06-21 | $11.15 | $11.26 | $11.15 | $11.24 | $11.24 | 29,206 |
2023-06-20 | $11.15 | $11.23 | $11.15 | $11.19 | $11.19 | 57,729 |
2023-06-16 | $11.25 | $11.30 | $11.24 | $11.26 | $11.26 | 10,512 |
2023-06-15 | $11.15 | $11.30 | $11.15 | $11.30 | $11.30 | 9,104 |
2023-06-14 | $11.18 | $11.27 | $11.18 | $11.23 | $11.23 | 7,887 |
2023-06-13 | $11.22 | $11.27 | $11.22 | $11.26 | $11.26 | 8,998 |
2023-06-12 | $11.31 | $11.31 | $11.18 | $11.26 | $11.26 | 4,048 |
2023-06-09 | $11.15 | $11.26 | $11.15 | $11.21 | $11.21 | 26,323 |
2023-06-08 | $11.16 | $11.29 | $11.16 | $11.29 | $11.29 | 12,751 |
2023-06-07 | $11.16 | $11.25 | $11.16 | $11.22 | $11.22 | 8,058 |
2023-06-06 | $11.13 | $11.25 | $11.02 | $11.25 | $11.25 | 26,940 |
2023-06-05 | $11.14 | $11.17 | $11.11 | $11.17 | $11.17 | 62,804 |
2023-06-02 | $11.14 | $11.25 | $11.14 | $11.25 | $11.18 | 35,266 |
2023-06-01 | $11.04 | $11.15 | $11.04 | $11.15 | $11.08 | 63,386 |
2023-05-31 | $11.02 | $11.10 | $11.02 | $11.10 | $11.03 | 2,108 |
2023-05-30 | $11.03 | $11.05 | $11.01 | $11.04 | $10.97 | 11,529 |
2023-05-26 | $11.00 | $11.07 | $10.99 | $11.07 | $11.00 | 9,383 |
2023-05-25 | $11.01 | $11.02 | $10.94 | $11.01 | $10.94 | 5,132 |
2023-05-24 | $11.07 | $11.07 | $11.02 | $11.07 | $11.00 | 5,886 |
2023-05-23 | $11.10 | $11.19 | $11.05 | $11.08 | $11.01 | 29,927 |
2023-05-22 | $11.12 | $11.12 | $11.08 | $11.12 | $11.05 | 6,803 |
2023-05-19 | $11.22 | $11.22 | $11.10 | $11.16 | $11.09 | 4,065 |
2023-05-18 | $11.06 | $11.13 | $11.06 | $11.13 | $11.06 | 5,949 |
2023-05-17 | $11.17 | $11.17 | $11.06 | $11.13 | $11.06 | 6,893 |
2023-05-16 | $11.06 | $11.12 | $11.06 | $11.07 | $11.00 | 7,097 |
2023-05-15 | $11.07 | $11.18 | $11.04 | $11.18 | $11.11 | 30,019 |
2023-05-12 | $11.18 | $11.18 | $11.13 | $11.16 | $11.16 | 6,920 |
2023-05-11 | $11.10 | $11.17 | $11.10 | $11.17 | $11.17 | 39,603 |
2023-05-10 | $11.13 | $11.17 | $11.11 | $11.16 | $11.16 | 11,898 |
2023-05-09 | $11.07 | $11.13 | $11.07 | $11.13 | $11.13 | 16,645 |
2023-05-08 | $11.15 | $11.16 | $11.12 | $11.14 | $11.14 | 5,000 |
2023-05-05 | $10.98 | $11.16 | $10.98 | $11.16 | $11.16 | 37,062 |
2023-05-04 | $11.05 | $11.08 | $11.01 | $11.08 | $11.08 | 24,811 |
2023-05-03 | $11.12 | $11.18 | $11.10 | $11.10 | $11.10 | 19,027 |
2023-05-02 | $11.26 | $11.34 | $11.16 | $11.23 | $11.16 | 10,516 |
2023-05-01 | $11.27 | $11.40 | $11.27 | $11.33 | $11.26 | 14,973 |
2023-04-28 | $11.31 | $11.43 | $11.31 | $11.43 | $11.36 | 8,183 |
2023-04-27 | $11.25 | $11.33 | $11.25 | $11.33 | $11.26 | 4,773 |
2023-04-26 | $11.26 | $11.34 | $11.26 | $11.28 | $11.21 | 10,226 |
2023-04-25 | $11.30 | $11.31 | $11.29 | $11.29 | $11.22 | 13,160 |
2023-04-24 | $11.31 | $11.39 | $11.29 | $11.39 | $11.32 | 9,667 |
2023-04-21 | $11.33 | $11.40 | $11.31 | $11.34 | $11.27 | 4,981 |
2023-04-20 | $11.44 | $11.44 | $11.33 | $11.36 | $11.36 | 42,736 |
2023-04-19 | $11.29 | $11.39 | $11.29 | $11.39 | $11.39 | 11,667 |
2023-04-18 | $11.42 | $11.42 | $11.31 | $11.37 | $11.37 | 7,600 |
2023-04-17 | $11.29 | $11.41 | $11.29 | $11.41 | $11.41 | 8,116 |
2023-04-14 | $11.28 | $11.38 | $11.28 | $11.34 | $11.34 | 28,446 |
2023-04-13 | $11.35 | $11.42 | $11.34 | $11.41 | $11.41 | 21,892 |
2023-04-12 | $11.44 | $11.44 | $11.37 | $11.39 | $11.39 | 12,511 |
2023-04-11 | $11.30 | $11.36 | $11.30 | $11.36 | $11.36 | 12,595 |
2023-04-10 | $11.42 | $11.42 | $11.27 | $11.35 | $11.35 | 7,824 |
2023-04-06 | $11.30 | $11.32 | $11.25 | $11.29 | $11.29 | 7,596 |
2023-04-05 | $11.30 | $11.30 | $11.26 | $11.30 | $11.30 | 3,181 |
2023-04-04 | $11.36 | $11.40 | $11.29 | $11.37 | $11.30 | 17,925 |
2023-04-03 | $11.31 | $11.37 | $11.29 | $11.37 | $11.30 | 24,594 |
2023-03-31 | $11.28 | $11.34 | $11.28 | $11.34 | $11.27 | 1,837 |
2023-03-30 | $11.26 | $11.31 | $11.22 | $11.31 | $11.24 | 14,661 |
2023-03-29 | $11.15 | $11.25 | $11.15 | $11.25 | $11.18 | 2,194 |
2023-03-28 | $11.02 | $11.15 | $11.02 | $11.15 | $11.08 | 9,121 |
2023-03-27 | $11.05 | $11.14 | $11.03 | $11.14 | $11.07 | 9,179 |
2023-03-24 | $10.85 | $11.02 | $10.85 | $11.01 | $10.95 | 6,781 |
2023-03-23 | $11.05 | $11.06 | $10.90 | $10.95 | $10.89 | 17,175 |
2023-03-22 | $11.03 | $11.10 | $10.96 | $11.06 | $10.99 | 6,965 |
2023-03-21 | $11.08 | $11.09 | $11.01 | $11.08 | $11.01 | 9,424 |
2023-03-20 | $11.02 | $11.09 | $11.02 | $11.09 | $11.02 | 4,210 |
2023-03-17 | $11.11 | $11.11 | $10.98 | $11.04 | $10.97 | 10,821 |
2023-03-16 | $11.10 | $11.19 | $11.00 | $11.16 | $11.09 | 8,285 |
2023-03-15 | $10.97 | $11.18 | $10.92 | $11.03 | $10.96 | 50,428 |
2023-03-14 | $11.23 | $11.23 | $11.02 | $11.02 | $10.95 | 5,283 |
2023-03-13 | $11.09 | $11.15 | $10.88 | $11.06 | $10.99 | 17,576 |
2023-03-10 | $11.25 | $11.25 | $11.00 | $11.09 | $11.02 | 16,142 |
2023-03-09 | $11.38 | $11.38 | $11.20 | $11.21 | $11.14 | 8,212 |
2023-03-08 | $11.33 | $11.36 | $11.31 | $11.34 | $11.27 | 23,733 |
2023-03-07 | $11.49 | $11.49 | $11.32 | $11.32 | $11.25 | 26,977 |
2023-03-06 | $11.49 | $11.49 | $11.42 | $11.43 | $11.36 | 18,228 |
2023-03-03 | $11.33 | $11.43 | $11.33 | $11.38 | $11.32 | 13,781 |
2023-03-02 | $11.33 | $11.69 | $11.26 | $11.39 | $11.26 | 75,843 |
2023-03-01 | $11.44 | $11.44 | $11.33 | $11.35 | $11.22 | 19,757 |
2023-02-28 | $11.46 | $11.48 | $11.43 | $11.44 | $11.31 | 5,253 |
2023-02-27 | $11.50 | $11.50 | $11.46 | $11.48 | $11.35 | 3,827 |
2023-02-24 | $11.42 | $11.44 | $11.42 | $11.43 | $11.30 | 10,693 |
2023-02-23 | $11.47 | $11.51 | $11.43 | $11.50 | $11.36 | 2,062 |
2023-02-22 | $11.45 | $11.47 | $11.40 | $11.46 | $11.32 | 12,081 |
2023-02-21 | $11.53 | $11.57 | $11.38 | $11.38 | $11.25 | 23,591 |
2023-02-17 | $11.58 | $11.58 | $11.53 | $11.57 | $11.43 | 8,808 |
2023-02-16 | $11.58 | $11.66 | $11.58 | $11.63 | $11.49 | 22,294 |
2023-02-15 | $11.66 | $11.66 | $11.58 | $11.61 | $11.47 | 23,799 |
2023-02-14 | $11.65 | $11.69 | $11.62 | $11.67 | $11.53 | 4,490 |
2023-02-13 | $11.64 | $11.69 | $11.61 | $11.68 | $11.54 | 10,208 |
2023-02-10 | $11.63 | $11.63 | $11.57 | $11.61 | $11.47 | 10,059 |
2023-02-09 | $11.79 | $11.79 | $11.59 | $11.59 | $11.46 | 43,824 |
2023-02-08 | $11.62 | $11.69 | $11.62 | $11.64 | $11.50 | 24,289 |
2023-02-07 | $11.72 | $11.73 | $11.63 | $11.70 | $11.56 | 51,885 |
2023-02-06 | $11.78 | $11.78 | $11.67 | $11.70 | $11.57 | 9,598 |
2023-02-03 | $11.76 | $11.85 | $11.76 | $11.79 | $11.79 | 18,138 |
2023-02-02 | $11.95 | $12.00 | $11.91 | $12.00 | $11.93 | 24,073 |
2023-02-01 | $11.83 | $11.95 | $11.77 | $11.92 | $11.86 | 17,529 |
2023-01-31 | $11.67 | $11.82 | $11.67 | $11.80 | $11.73 | 85,155 |
2023-01-30 | $11.73 | $11.80 | $11.73 | $11.77 | $11.70 | 17,857 |
2023-01-27 | $11.65 | $11.81 | $11.65 | $11.74 | $11.67 | 21,543 |
2023-01-26 | $11.76 | $11.76 | $11.73 | $11.75 | $11.75 | 11,772 |
2023-01-25 | $11.65 | $11.75 | $11.65 | $11.75 | $11.75 | 14,455 |
2023-01-24 | $11.68 | $11.72 | $11.66 | $11.67 | $11.67 | 6,779 |
2023-01-23 | $11.67 | $11.69 | $11.63 | $11.66 | $11.66 | 11,176 |
2023-01-20 | $11.56 | $11.66 | $11.56 | $11.66 | $11.66 | 23,963 |
2023-01-19 | $11.56 | $11.56 | $11.51 | $11.54 | $11.54 | 159,466 |
2023-01-18 | $11.67 | $11.70 | $11.57 | $11.63 | $11.63 | 21,693 |
2023-01-17 | $11.58 | $11.63 | $11.58 | $11.59 | $11.59 | 12,556 |
2023-01-13 | $11.43 | $11.61 | $11.43 | $11.59 | $11.59 | 6,688 |
2023-01-12 | $11.52 | $11.58 | $11.48 | $11.56 | $11.56 | 9,851 |
2023-01-11 | $11.34 | $11.50 | $11.34 | $11.50 | $11.50 | 22,797 |
2023-01-10 | $11.40 | $11.40 | $11.29 | $11.34 | $11.34 | 8,421 |
2023-01-09 | $11.40 | $11.40 | $11.34 | $11.38 | $11.38 | 44,065 |
2023-01-06 | $11.22 | $11.33 | $11.19 | $11.33 | $11.33 | 14,509 |
2023-01-05 | $11.07 | $11.14 | $11.07 | $11.12 | $11.12 | 17,468 |
2023-01-04 | $11.17 | $11.20 | $11.02 | $11.15 | $11.15 | 168,807 |
2023-01-03 | $11.11 | $11.11 | $10.97 | $11.07 | $11.07 | 10,168 |
2022-12-30 | $11.00 | $11.03 | $10.96 | $11.01 | $11.01 | 6,174 |
2022-12-29 | $11.03 | $11.09 | $11.03 | $11.09 | $11.09 | 15,708 |
2022-12-28 | $11.19 | $11.19 | $11.00 | $11.01 | $10.94 | 20,671 |
2022-12-27 | $11.15 | $11.15 | $11.08 | $11.15 | $11.08 | 17,599 |
2022-12-23 | $11.12 | $11.16 | $11.10 | $11.15 | $11.08 | 10,054 |
2022-12-22 | $11.17 | $11.17 | $11.09 | $11.13 | $11.06 | 7,328 |
2022-12-21 | $11.19 | $11.23 | $11.17 | $11.22 | $11.15 | 6,581 |
2022-12-20 | $11.18 | $11.18 | $11.06 | $11.08 | $11.01 | 3,751 |
2022-12-19 | $11.15 | $11.19 | $11.14 | $11.15 | $11.08 | 12,449 |
2022-12-16 | $11.25 | $11.26 | $11.15 | $11.26 | $11.19 | 13,072 |
2022-12-15 | $11.32 | $11.32 | $11.27 | $11.29 | $11.22 | 9,727 |
2022-12-14 | $11.44 | $11.46 | $11.36 | $11.42 | $11.35 | 17,901 |
2022-12-13 | $11.49 | $11.51 | $11.37 | $11.40 | $11.33 | 17,420 |
2022-12-12 | $11.26 | $11.30 | $11.24 | $11.30 | $11.23 | 13,720 |
2022-12-09 | $11.33 | $11.34 | $11.26 | $11.26 | $11.19 | 2,940 |
2022-12-08 | $11.30 | $11.32 | $11.23 | $11.25 | $11.18 | 12,538 |
2022-12-07 | $11.22 | $11.26 | $11.19 | $11.22 | $11.15 | 56,129 |
2022-12-06 | $11.24 | $11.26 | $11.18 | $11.20 | $11.13 | 15,168 |
2022-12-05 | $11.46 | $11.46 | $11.27 | $11.29 | $11.22 | 21,028 |
2022-12-02 | $11.45 | $11.52 | $11.36 | $11.52 | $11.38 | 43,152 |
2022-12-01 | $11.51 | $11.52 | $11.48 | $11.50 | $11.36 | 36,308 |
2022-11-30 | $11.32 | $11.45 | $11.26 | $11.45 | $11.31 | 6,468 |
2022-11-29 | $11.35 | $11.35 | $11.24 | $11.28 | $11.15 | 15,665 |
2022-11-28 | $11.41 | $11.41 | $11.24 | $11.28 | $11.15 | 12,028 |
2022-11-25 | $11.29 | $11.34 | $11.29 | $11.32 | $11.32 | 7,894 |
2022-11-23 | $11.23 | $11.28 | $11.23 | $11.28 | $11.28 | 9,820 |
2022-11-22 | $11.21 | $11.27 | $11.21 | $11.26 | $11.26 | 9,445 |
2022-11-21 | $11.28 | $11.28 | $11.15 | $11.18 | $11.18 | 14,458 |
2022-11-18 | $11.19 | $11.19 | $11.14 | $11.17 | $11.17 | 4,849 |
2022-11-17 | $11.20 | $11.20 | $11.11 | $11.16 | $11.16 | 4,873 |
2022-11-16 | $11.22 | $11.24 | $11.18 | $11.24 | $11.24 | 10,709 |
2022-11-15 | $11.26 | $11.26 | $11.17 | $11.23 | $11.23 | 8,822 |
2022-11-14 | $11.08 | $11.22 | $11.08 | $11.11 | $11.11 | 13,325 |
2022-11-11 | $11.17 | $11.24 | $11.17 | $11.17 | $11.17 | 20,304 |
2022-11-10 | $10.94 | $11.14 | $10.94 | $11.14 | $11.14 | 17,822 |
2022-11-09 | $10.79 | $10.83 | $10.76 | $10.76 | $10.76 | 7,327 |
2022-11-08 | $10.83 | $10.88 | $10.76 | $10.86 | $10.86 | 41,733 |
2022-11-07 | $10.70 | $10.78 | $10.70 | $10.76 | $10.76 | 8,457 |
2022-11-04 | $10.64 | $10.77 | $10.61 | $10.74 | $10.74 | 8,080 |
2022-11-03 | $10.73 | $10.73 | $10.54 | $10.56 | $10.56 | 12,091 |
2022-11-02 | $10.85 | $10.98 | $10.82 | $10.87 | $10.80 | 73,949 |
2022-11-01 | $11.09 | $11.09 | $10.87 | $10.91 | $10.84 | 26,777 |
2022-10-31 | $10.94 | $10.94 | $10.82 | $10.88 | $10.81 | 17,040 |
2022-10-28 | $10.86 | $10.98 | $10.86 | $10.96 | $10.89 | 38,010 |
2022-10-27 | $10.81 | $10.89 | $10.77 | $10.84 | $10.77 | 18,561 |
2022-10-26 | $10.75 | $10.85 | $10.75 | $10.82 | $10.75 | 13,027 |
2022-10-25 | $10.66 | $10.77 | $10.61 | $10.77 | $10.70 | 18,832 |
2022-10-24 | $10.60 | $10.60 | $10.50 | $10.59 | $10.52 | 12,981 |
2022-10-21 | $10.51 | $10.55 | $10.47 | $10.54 | $10.47 | 4,352 |
2022-10-20 | $10.58 | $10.59 | $10.44 | $10.52 | $10.45 | 77,498 |
2022-10-19 | $10.71 | $10.71 | $10.51 | $10.55 | $10.49 | 17,247 |
2022-10-18 | $10.74 | $10.75 | $10.57 | $10.73 | $10.66 | 34,715 |
2022-10-17 | $10.40 | $10.60 | $10.40 | $10.47 | $10.40 | 21,458 |
2022-10-14 | $10.61 | $10.61 | $10.40 | $10.44 | $10.37 | 4,415 |
2022-10-13 | $10.36 | $10.60 | $10.29 | $10.58 | $10.51 | 13,336 |
2022-10-12 | $10.58 | $10.58 | $10.45 | $10.48 | $10.41 | 16,347 |
2022-10-11 | $10.54 | $10.62 | $10.48 | $10.56 | $10.49 | 16,080 |
2022-10-10 | $10.63 | $10.63 | $10.46 | $10.54 | $10.47 | 8,357 |
2022-10-07 | $10.65 | $10.69 | $10.58 | $10.61 | $10.61 | 32,801 |
2022-10-06 | $10.83 | $10.87 | $10.77 | $10.78 | $10.78 | 36,403 |
2022-10-05 | $10.93 | $10.93 | $10.78 | $10.89 | $10.89 | 43,880 |
2022-10-04 | $10.80 | $11.05 | $10.80 | $10.92 | $10.85 | 126,559 |
2022-10-03 | $10.63 | $10.85 | $10.63 | $10.77 | $10.70 | 35,754 |
2022-09-30 | $10.57 | $10.71 | $10.57 | $10.60 | $10.60 | 22,588 |
2022-09-29 | $10.88 | $10.88 | $10.61 | $10.65 | $10.65 | 26,906 |
2022-09-28 | $10.77 | $10.92 | $10.77 | $10.88 | $10.88 | 2,506 |
2022-09-27 | $10.81 | $10.84 | $10.71 | $10.71 | $10.71 | 18,225 |
2022-09-26 | $10.91 | $10.91 | $10.77 | $10.84 | $10.84 | 11,925 |
2022-09-23 | $11.23 | $11.23 | $10.95 | $11.04 | $11.04 | 18,174 |
2022-09-22 | $11.25 | $11.27 | $11.22 | $11.26 | $11.26 | 4,364 |
2022-09-21 | $11.49 | $11.49 | $11.31 | $11.39 | $11.39 | 16,119 |
2022-09-20 | $11.40 | $11.43 | $11.37 | $11.37 | $11.37 | 7,139 |
2022-09-19 | $11.36 | $11.49 | $11.36 | $11.47 | $11.47 | 5,699 |
2022-09-16 | $11.50 | $11.53 | $11.42 | $11.53 | $11.53 | 30,145 |
2022-09-15 | $11.69 | $11.69 | $11.52 | $11.52 | $11.52 | 9,677 |
2022-09-14 | $11.65 | $11.65 | $11.57 | $11.65 | $11.65 | 8,889 |
2022-09-13 | $11.72 | $11.73 | $11.55 | $11.55 | $11.55 | 11,032 |
2022-09-12 | $11.86 | $11.90 | $11.81 | $11.88 | $11.88 | 26,413 |
2022-09-09 | $11.72 | $11.79 | $11.72 | $11.77 | $11.77 | 58,494 |
2022-09-08 | $11.65 | $11.69 | $11.59 | $11.63 | $11.63 | 3,618 |
2022-09-07 | $11.51 | $11.68 | $11.51 | $11.62 | $11.62 | 14,724 |
2022-09-06 | $11.61 | $11.61 | $11.48 | $11.50 | $11.50 | 24,269 |
2022-09-02 | $11.70 | $11.79 | $11.62 | $11.66 | $11.66 | 3,542 |
2022-09-01 | $11.68 | $11.70 | $11.58 | $11.67 | $11.67 | 25,002 |
2022-08-31 | $11.79 | $11.81 | $11.71 | $11.76 | $11.76 | 6,798 |
2022-08-30 | $11.98 | $11.98 | $11.75 | $11.83 | $11.83 | 9,251 |
2022-08-29 | $11.93 | $12.07 | $11.86 | $11.95 | $11.95 | 20,398 |
2022-08-26 | $12.08 | $12.11 | $11.95 | $11.95 | $11.95 | 4,995 |
2022-08-25 | $12.02 | $12.16 | $12.02 | $12.16 | $12.16 | 10,794 |
2022-08-24 | $12.04 | $12.04 | $11.93 | $12.03 | $12.03 | 17,411 |
2022-08-23 | $11.96 | $12.07 | $11.92 | $11.92 | $11.92 | 4,245 |
2022-08-22 | $12.20 | $12.20 | $11.98 | $12.02 | $12.02 | 18,974 |
2022-08-19 | $12.28 | $12.28 | $12.12 | $12.13 | $12.13 | 6,738 |
2022-08-18 | $12.25 | $12.25 | $12.21 | $12.21 | $12.21 | 2,864 |
2022-08-17 | $12.16 | $12.25 | $12.16 | $12.22 | $12.22 | 8,151 |
2022-08-16 | $12.29 | $12.31 | $12.26 | $12.30 | $12.30 | 5,777 |
2022-08-15 | $12.37 | $12.62 | $12.26 | $12.36 | $12.36 | 19,403 |
2022-08-12 | $12.18 | $12.30 | $12.18 | $12.29 | $12.29 | 13,439 |
2022-08-11 | $12.36 | $12.36 | $12.19 | $12.26 | $12.26 | 10,494 |
2022-08-10 | $12.30 | $12.30 | $12.20 | $12.23 | $12.23 | 43,352 |
2022-08-09 | $12.24 | $12.24 | $12.10 | $12.12 | $12.12 | 7,837 |
2022-08-08 | $12.14 | $12.19 | $12.14 | $12.19 | $12.19 | 5,627 |
2022-08-05 | $12.20 | $12.20 | $12.08 | $12.13 | $12.13 | 8,926 |
2022-08-04 | $12.28 | $12.28 | $12.15 | $12.21 | $12.21 | 9,656 |
2022-08-03 | $12.28 | $12.28 | $12.11 | $12.21 | $12.21 | 12,214 |
2022-08-02 | $12.25 | $12.25 | $12.20 | $12.21 | $12.14 | 8,627 |
2022-08-01 | $12.25 | $12.26 | $12.20 | $12.26 | $12.19 | 11,124 |
2022-07-29 | $12.20 | $12.26 | $12.16 | $12.25 | $12.18 | 13,044 |
2022-07-28 | $12.04 | $12.12 | $12.04 | $12.11 | $12.04 | 4,803 |
2022-07-27 | $12.08 | $12.12 | $11.86 | $11.99 | $11.92 | 68,417 |
2022-07-26 | $11.86 | $11.89 | $11.84 | $11.88 | $11.81 | 8,866 |
2022-07-25 | $11.74 | $11.87 | $11.74 | $11.83 | $11.77 | 11,648 |
2022-07-22 | $11.67 | $11.85 | $11.67 | $11.78 | $11.72 | 5,673 |
2022-07-21 | $11.75 | $11.80 | $11.69 | $11.80 | $11.74 | 21,847 |
2022-07-20 | $11.67 | $11.76 | $11.66 | $11.73 | $11.67 | 13,001 |
2022-07-19 | $11.61 | $11.68 | $11.61 | $11.67 | $11.61 | 9,051 |
2022-07-18 | $11.72 | $11.72 | $11.52 | $11.58 | $11.52 | 25,796 |
2022-07-15 | $11.51 | $11.59 | $11.50 | $11.54 | $11.48 | 174,137 |
2022-07-14 | $11.53 | $11.53 | $11.41 | $11.53 | $11.47 | 7,891 |
2022-07-13 | $11.43 | $11.58 | $11.42 | $11.58 | $11.52 | 11,205 |
2022-07-12 | $11.55 | $11.62 | $11.48 | $11.52 | $11.46 | 8,957 |
2022-07-11 | $11.59 | $11.61 | $11.53 | $11.61 | $11.55 | 3,391 |
2022-07-08 | $11.58 | $11.62 | $11.51 | $11.59 | $11.53 | 9,639 |
2022-07-07 | $11.59 | $11.62 | $11.53 | $11.59 | $11.53 | 9,127 |
2022-07-06 | $11.63 | $11.63 | $11.47 | $11.49 | $11.42 | 3,328 |
2022-07-05 | $11.60 | $11.63 | $11.50 | $11.63 | $11.50 | 3,455 |
2022-07-01 | $11.58 | $11.72 | $11.58 | $11.71 | $11.58 | 6,166 |
2022-06-30 | $11.60 | $11.60 | $11.45 | $11.54 | $11.41 | 16,756 |
2022-06-29 | $11.54 | $11.60 | $11.51 | $11.57 | $11.43 | 27,577 |
2022-06-28 | $11.60 | $11.63 | $11.55 | $11.57 | $11.44 | 10,661 |
2022-06-27 | $11.50 | $11.63 | $11.50 | $11.57 | $11.44 | 8,054 |
2022-06-24 | $11.50 | $11.55 | $11.50 | $11.53 | $11.40 | 5,402 |
2022-06-23 | $11.36 | $11.42 | $11.36 | $11.42 | $11.29 | 13,008 |
2022-06-22 | $11.27 | $11.43 | $11.25 | $11.39 | $11.26 | 7,932 |
2022-06-21 | $11.37 | $11.38 | $11.30 | $11.37 | $11.24 | 15,802 |
2022-06-17 | $11.24 | $11.28 | $11.06 | $11.27 | $11.14 | 34,572 |
2022-06-16 | $11.30 | $11.30 | $11.16 | $11.16 | $11.04 | 68,168 |
2022-06-15 | $11.45 | $11.48 | $11.28 | $11.43 | $11.30 | 20,534 |
2022-06-14 | $11.42 | $11.43 | $11.26 | $11.30 | $11.17 | 21,866 |
2022-06-13 | $11.74 | $11.74 | $11.38 | $11.39 | $11.26 | 24,531 |
2022-06-10 | $11.95 | $11.95 | $11.82 | $11.87 | $11.74 | 12,610 |
2022-06-09 | $12.15 | $12.15 | $12.05 | $12.08 | $11.94 | 19,161 |
2022-06-08 | $12.20 | $12.23 | $12.15 | $12.18 | $12.04 | 9,844 |
2022-06-07 | $12.14 | $12.24 | $12.14 | $12.24 | $12.10 | 13,523 |
2022-06-06 | $12.14 | $12.19 | $12.13 | $12.13 | $11.99 | 19,730 |
2022-06-03 | $12.11 | $12.23 | $12.06 | $12.20 | $12.06 | 21,382 |
2022-06-02 | $12.28 | $12.36 | $12.27 | $12.32 | $12.11 | 73,983 |
2022-06-01 | $12.24 | $12.30 | $12.20 | $12.29 | $12.08 | 12,915 |
2022-05-31 | $12.31 | $12.31 | $12.21 | $12.26 | $12.05 | 5,792 |
2022-05-27 | $12.27 | $12.34 | $12.21 | $12.32 | $12.11 | 32,036 |
2022-05-26 | $12.11 | $12.22 | $12.11 | $12.21 | $12.00 | 11,600 |
2022-05-25 | $12.01 | $12.12 | $12.01 | $12.10 | $11.89 | 49,088 |
2022-05-24 | $11.90 | $12.01 | $11.86 | $12.01 | $11.81 | 11,365 |
2022-05-23 | $11.90 | $11.97 | $11.86 | $11.96 | $11.76 | 17,651 |
2022-05-20 | $12.00 | $12.00 | $11.75 | $11.85 | $11.64 | 12,308 |
2022-05-19 | $11.86 | $11.92 | $11.81 | $11.81 | $11.61 | 6,216 |
2022-05-18 | $12.09 | $12.09 | $11.90 | $11.92 | $11.72 | 9,867 |
2022-05-17 | $12.17 | $12.17 | $12.06 | $12.12 | $11.91 | 15,522 |
2022-05-16 | $12.05 | $12.07 | $11.97 | $12.06 | $11.86 | 23,419 |
2022-05-13 | $11.87 | $11.99 | $11.87 | $11.92 | $11.72 | 11,876 |
2022-05-12 | $11.74 | $11.82 | $11.68 | $11.74 | $11.54 | 21,320 |
2022-05-11 | $11.92 | $11.98 | $11.86 | $11.86 | $11.66 | 4,370 |
2022-05-10 | $11.97 | $12.05 | $11.83 | $11.91 | $11.71 | 53,675 |
2022-05-09 | $12.08 | $12.08 | $11.86 | $11.95 | $11.75 | 14,110 |
2022-05-06 | $12.12 | $12.22 | $12.07 | $12.09 | $11.88 | 10,387 |
2022-05-05 | $12.51 | $12.51 | $12.17 | $12.24 | $12.03 | 27,721 |
2022-05-04 | $12.25 | $12.44 | $12.12 | $12.44 | $12.23 | 34,649 |
2022-05-03 | $12.25 | $12.36 | $12.24 | $12.25 | $11.97 | 27,619 |
2022-05-02 | $12.32 | $12.32 | $12.15 | $12.23 | $11.96 | 11,684 |
2022-04-29 | $12.43 | $12.48 | $12.31 | $12.31 | $12.03 | 9,114 |
2022-04-28 | $12.48 | $12.57 | $12.39 | $12.54 | $12.26 | 28,922 |
2022-04-27 | $12.42 | $12.48 | $12.35 | $12.36 | $12.08 | 25,380 |
2022-04-26 | $12.51 | $12.51 | $12.31 | $12.37 | $12.09 | 16,609 |
2022-04-25 | $12.50 | $12.54 | $12.31 | $12.53 | $12.24 | 23,850 |
2022-04-22 | $12.61 | $12.64 | $12.52 | $12.52 | $12.24 | 10,378 |
2022-04-21 | $12.90 | $12.90 | $12.68 | $12.70 | $12.41 | 10,483 |
2022-04-20 | $12.86 | $12.87 | $12.75 | $12.87 | $12.58 | 21,741 |
2022-04-19 | $12.78 | $12.78 | $12.67 | $12.72 | $12.43 | 15,300 |
2022-04-18 | $12.64 | $12.75 | $12.64 | $12.74 | $12.45 | 25,177 |
2022-04-14 | $12.75 | $12.88 | $12.71 | $12.71 | $12.42 | 20,536 |
2022-04-13 | $12.63 | $12.80 | $12.63 | $12.79 | $12.50 | 15,728 |
2022-04-12 | $12.79 | $12.80 | $12.66 | $12.71 | $12.42 | 23,047 |
2022-04-11 | $12.83 | $12.85 | $12.68 | $12.69 | $12.40 | 28,815 |
2022-04-08 | $12.85 | $12.88 | $12.78 | $12.83 | $12.54 | 17,959 |
2022-04-07 | $12.83 | $12.87 | $12.78 | $12.83 | $12.54 | 17,591 |
2022-04-06 | $12.81 | $12.89 | $12.77 | $12.89 | $12.60 | 22,563 |
2022-04-05 | $12.95 | $13.00 | $12.86 | $12.91 | $12.62 | 36,703 |
2022-04-04 | $13.12 | $13.12 | $12.98 | $13.07 | $12.70 | 45,461 |
2022-04-01 | $13.02 | $13.02 | $12.90 | $13.00 | $12.63 | 27,071 |
2022-03-31 | $13.00 | $13.04 | $12.99 | $13.03 | $12.67 | 7,783 |
2022-03-30 | $13.05 | $13.05 | $12.95 | $12.97 | $12.60 | 8,564 |
2022-03-29 | $12.91 | $13.05 | $12.91 | $13.01 | $12.64 | 17,308 |
2022-03-28 | $12.75 | $12.94 | $12.74 | $12.89 | $12.53 | 39,938 |
2022-03-25 | $12.68 | $12.82 | $12.68 | $12.77 | $12.41 | 21,127 |
2022-03-24 | $12.60 | $12.73 | $12.60 | $12.69 | $12.33 | 21,815 |
2022-03-23 | $12.56 | $12.71 | $12.36 | $12.60 | $12.24 | 63,288 |
2022-03-22 | $12.76 | $12.77 | $12.58 | $12.65 | $12.29 | 152,283 |
2022-03-21 | $12.78 | $12.78 | $12.70 | $12.71 | $12.35 | 9,889 |
2022-03-18 | $12.78 | $12.79 | $12.67 | $12.74 | $12.38 | 7,796 |
2022-03-17 | $12.55 | $12.72 | $12.55 | $12.69 | $12.33 | 10,542 |
2022-03-16 | $12.45 | $12.55 | $12.40 | $12.55 | $12.20 | 12,921 |
2022-03-15 | $12.23 | $12.42 | $12.23 | $12.31 | $11.96 | 42,390 |
2022-03-14 | $12.35 | $12.43 | $12.17 | $12.17 | $11.83 | 16,762 |
2022-03-11 | $12.50 | $12.56 | $12.47 | $12.47 | $12.12 | 5,109 |
2022-03-10 | $12.49 | $12.58 | $12.40 | $12.53 | $12.18 | 9,145 |
2022-03-09 | $12.60 | $12.60 | $12.45 | $12.52 | $12.17 | 12,186 |
2022-03-08 | $12.30 | $12.58 | $12.28 | $12.39 | $12.04 | 39,630 |
2022-03-07 | $12.57 | $12.57 | $12.32 | $12.37 | $12.02 | 19,496 |
2022-03-04 | $12.51 | $12.57 | $12.50 | $12.55 | $12.19 | 16,711 |
2022-03-03 | $12.69 | $12.69 | $12.59 | $12.60 | $12.25 | 12,320 |
2022-03-02 | $12.59 | $13.08 | $12.59 | $12.73 | $12.30 | 55,603 |
2022-03-01 | $12.70 | $12.70 | $12.53 | $12.60 | $12.17 | 10,380 |
2022-02-28 | $12.67 | $12.70 | $12.58 | $12.67 | $12.24 | 13,742 |
2022-02-25 | $12.61 | $12.75 | $12.55 | $12.75 | $12.32 | 18,382 |
2022-02-24 | $12.14 | $12.45 | $12.05 | $12.42 | $12.00 | 30,693 |
2022-02-23 | $12.52 | $12.60 | $12.37 | $12.38 | $11.96 | 5,230 |
2022-02-22 | $12.62 | $12.64 | $12.47 | $12.48 | $12.06 | 21,808 |
2022-02-18 | $12.77 | $12.77 | $12.66 | $12.66 | $12.23 | 6,648 |
2022-02-17 | $12.88 | $12.88 | $12.74 | $12.75 | $12.32 | 14,189 |
2022-02-16 | $12.80 | $12.88 | $12.76 | $12.88 | $12.44 | 15,656 |
2022-02-15 | $12.69 | $12.79 | $12.67 | $12.77 | $12.33 | 15,822 |
2022-02-14 | $12.72 | $12.78 | $12.62 | $12.68 | $12.25 | 35,176 |
2022-02-11 | $12.85 | $12.90 | $12.75 | $12.80 | $12.36 | 38,130 |
2022-02-10 | $12.90 | $13.01 | $12.86 | $12.87 | $12.43 | 21,106 |
2022-02-09 | $12.90 | $12.99 | $12.90 | $12.98 | $12.54 | 20,404 |
2022-02-08 | $12.98 | $12.98 | $12.87 | $12.88 | $12.44 | 43,763 |
2022-02-07 | $12.91 | $13.01 | $12.89 | $12.90 | $12.46 | 28,283 |
2022-02-04 | $12.90 | $12.97 | $12.86 | $12.97 | $12.53 | 9,611 |
2022-02-03 | $13.10 | $13.11 | $12.95 | $12.95 | $12.51 | 53,619 |
2022-02-02 | $13.36 | $13.36 | $13.09 | $13.10 | $12.58 | 68,751 |
2022-02-01 | $13.13 | $13.23 | $13.09 | $13.23 | $12.70 | 67,471 |
2022-01-31 | $13.06 | $13.14 | $13.04 | $13.05 | $12.53 | 13,330 |
2022-01-28 | $12.81 | $12.96 | $12.81 | $12.96 | $12.44 | 5,670 |
2022-01-27 | $12.92 | $12.96 | $12.83 | $12.83 | $12.32 | 13,427 |
2022-01-26 | $13.09 | $13.12 | $12.81 | $12.91 | $12.40 | 31,730 |
2022-01-25 | $12.74 | $13.00 | $12.74 | $12.94 | $12.42 | 21,593 |
2022-01-24 | $12.99 | $12.99 | $12.65 | $12.90 | $12.38 | 57,147 |
2022-01-21 | $13.50 | $13.50 | $13.02 | $13.05 | $12.53 | 55,270 |
2022-01-20 | $13.28 | $13.33 | $13.16 | $13.18 | $12.65 | 64,294 |
2022-01-19 | $13.34 | $13.37 | $13.22 | $13.27 | $12.74 | 56,334 |
2022-01-18 | $13.40 | $13.40 | $13.22 | $13.29 | $12.76 | 58,977 |
2022-01-14 | $13.43 | $13.44 | $13.33 | $13.41 | $12.88 | 13,737 |
2022-01-13 | $13.53 | $13.53 | $13.42 | $13.44 | $12.90 | 53,530 |
2022-01-12 | $13.50 | $13.51 | $13.36 | $13.42 | $12.88 | 49,260 |
2022-01-11 | $13.44 | $13.45 | $13.35 | $13.43 | $12.89 | 8,735 |
2022-01-10 | $13.46 | $13.46 | $13.27 | $13.34 | $12.81 | 18,584 |
2022-01-07 | $13.42 | $13.44 | $13.37 | $13.37 | $12.84 | 12,180 |
2022-01-06 | $13.43 | $13.43 | $13.30 | $13.37 | $12.83 | 19,754 |
2022-01-05 | $13.43 | $13.48 | $13.36 | $13.36 | $12.83 | 16,052 |
2022-01-04 | $13.49 | $13.53 | $13.44 | $13.50 | $12.96 | 34,562 |
2022-01-03 | $13.55 | $13.55 | $13.39 | $13.44 | $12.90 | 29,178 |
2021-12-31 | $13.41 | $13.43 | $13.36 | $13.42 | $12.88 | 13,775 |
2021-12-30 | $13.41 | $13.44 | $13.36 | $13.41 | $12.87 | 15,811 |
2021-12-29 | $13.54 | $13.56 | $13.43 | $13.56 | $12.92 | 27,921 |
2021-12-28 | $13.50 | $13.52 | $13.49 | $13.49 | $12.84 | 13,132 |
2021-12-27 | $13.46 | $13.46 | $13.37 | $13.45 | $12.81 | 13,418 |
2021-12-23 | $13.42 | $13.43 | $13.35 | $13.39 | $12.75 | 9,806 |
2021-12-22 | $13.35 | $13.35 | $13.31 | $13.33 | $12.70 | 4,939 |
2021-12-21 | $13.11 | $13.29 | $13.11 | $13.23 | $12.60 | 11,541 |
2021-12-20 | $13.10 | $13.15 | $13.06 | $13.11 | $12.49 | 12,440 |
2021-12-17 | $13.33 | $13.33 | $13.21 | $13.21 | $12.58 | 6,774 |
2021-12-16 | $13.32 | $13.35 | $13.27 | $13.29 | $12.66 | 12,735 |
2021-12-15 | $13.14 | $13.32 | $13.14 | $13.28 | $12.65 | 13,272 |
2021-12-14 | $13.26 | $13.30 | $13.18 | $13.22 | $12.59 | 11,608 |
2021-12-13 | $13.28 | $13.34 | $13.24 | $13.31 | $12.68 | 17,396 |
2021-12-10 | $13.29 | $13.34 | $13.29 | $13.33 | $12.70 | 9,218 |
2021-12-09 | $13.39 | $13.39 | $13.28 | $13.28 | $12.65 | 8,106 |
2021-12-08 | $13.41 | $13.41 | $13.33 | $13.38 | $12.75 | 31,990 |
2021-12-07 | $13.36 | $13.39 | $13.35 | $13.36 | $12.73 | 8,102 |
2021-12-06 | $13.20 | $13.28 | $13.11 | $13.25 | $12.62 | 16,672 |
2021-12-03 | $13.30 | $13.30 | $13.04 | $13.08 | $12.46 | 12,302 |
2021-12-02 | $13.10 | $13.26 | $13.10 | $13.23 | $12.52 | 16,288 |
2021-12-01 | $13.30 | $13.31 | $13.06 | $13.11 | $12.41 | 45,215 |
2021-11-30 | $13.23 | $13.31 | $13.15 | $13.17 | $12.47 | 18,484 |
2021-11-29 | $13.31 | $13.35 | $13.29 | $13.34 | $12.63 | 13,609 |
2021-11-26 | $13.24 | $13.29 | $13.21 | $13.25 | $12.55 | 51,928 |
2021-11-24 | $13.40 | $13.48 | $13.37 | $13.43 | $12.71 | 23,254 |
2021-11-23 | $13.41 | $13.41 | $13.34 | $13.40 | $12.69 | 14,745 |
2021-11-22 | $13.47 | $13.47 | $13.38 | $13.38 | $12.67 | 19,235 |
2021-11-19 | $13.39 | $13.45 | $13.38 | $13.42 | $12.70 | 17,743 |
2021-11-18 | $13.41 | $13.48 | $13.41 | $13.45 | $12.73 | 27,460 |
2021-11-17 | $13.44 | $13.47 | $13.42 | $13.47 | $12.75 | 23,626 |
2021-11-16 | $13.61 | $13.61 | $13.51 | $13.52 | $12.80 | 15,326 |
2021-11-15 | $13.59 | $13.59 | $13.55 | $13.56 | $12.84 | 11,987 |
2021-11-12 | $13.59 | $13.59 | $13.50 | $13.50 | $12.78 | 10,781 |
2021-11-11 | $13.60 | $13.60 | $13.53 | $13.58 | $12.86 | 19,055 |
2021-11-10 | $13.62 | $13.65 | $13.52 | $13.52 | $12.80 | 39,609 |
2021-11-09 | $13.67 | $13.70 | $13.62 | $13.65 | $12.92 | 8,100 |
2021-11-08 | $13.62 | $13.67 | $13.59 | $13.62 | $12.89 | 20,391 |
2021-11-05 | $13.56 | $13.67 | $13.56 | $13.65 | $12.92 | 36,527 |
2021-11-04 | $13.62 | $13.65 | $13.56 | $13.57 | $12.85 | 30,302 |
2021-11-03 | $13.69 | $13.69 | $13.58 | $13.61 | $12.88 | 36,210 |
2021-11-02 | $13.76 | $13.76 | $13.64 | $13.70 | $12.89 | 58,645 |
2021-11-01 | $13.66 | $13.74 | $13.62 | $13.72 | $12.91 | 62,026 |
2021-10-29 | $13.70 | $13.70 | $13.60 | $13.64 | $12.84 | 49,277 |
2021-10-28 | $13.71 | $13.72 | $13.65 | $13.72 | $12.91 | 48,273 |
2021-10-27 | $13.70 | $13.73 | $13.63 | $13.71 | $12.90 | 70,060 |
2021-10-26 | $13.78 | $13.78 | $13.68 | $13.72 | $12.91 | 36,405 |
2021-10-25 | $13.69 | $13.72 | $13.66 | $13.72 | $12.91 | 57,770 |
2021-10-22 | $13.64 | $13.68 | $13.64 | $13.66 | $12.85 | 12,159 |
2021-10-21 | $13.62 | $13.69 | $13.62 | $13.66 | $12.86 | 10,578 |
2021-10-20 | $13.59 | $13.69 | $13.59 | $13.66 | $12.86 | 55,835 |
2021-10-19 | $13.60 | $13.62 | $13.56 | $13.60 | $12.79 | 14,734 |
2021-10-18 | $13.56 | $13.56 | $13.53 | $13.55 | $12.75 | 8,440 |
2021-10-15 | $13.59 | $13.61 | $13.53 | $13.58 | $12.78 | 18,465 |
2021-10-14 | $13.44 | $13.55 | $13.44 | $13.55 | $12.75 | 12,655 |
2021-10-13 | $13.32 | $13.43 | $13.32 | $13.41 | $12.62 | 16,092 |
2021-10-12 | $13.35 | $13.38 | $13.33 | $13.35 | $12.57 | 3,771 |
2021-10-11 | $13.36 | $13.42 | $13.29 | $13.31 | $12.53 | 10,269 |
2021-10-08 | $13.31 | $13.37 | $13.31 | $13.32 | $12.54 | 6,212 |
2021-10-07 | $13.30 | $13.43 | $13.30 | $13.35 | $12.56 | 15,308 |
2021-10-06 | $13.12 | $13.30 | $13.12 | $13.30 | $12.52 | 26,722 |
2021-10-05 | $13.34 | $13.34 | $13.23 | $13.28 | $12.50 | 20,341 |
2021-10-04 | $13.27 | $13.34 | $13.26 | $13.30 | $12.45 | 15,189 |
2021-10-01 | $13.30 | $13.37 | $13.23 | $13.34 | $12.48 | 21,779 |
2021-09-30 | $13.48 | $13.48 | $13.32 | $13.32 | $12.46 | 18,977 |
2021-09-29 | $13.44 | $13.44 | $13.34 | $13.42 | $12.56 | 3,758 |
2021-09-28 | $13.48 | $13.48 | $13.31 | $13.35 | $12.49 | 14,432 |
2021-09-27 | $13.44 | $13.58 | $13.44 | $13.54 | $12.67 | 16,216 |
2021-09-24 | $13.55 | $13.55 | $13.52 | $13.54 | $12.67 | 5,818 |
2021-09-23 | $13.59 | $13.59 | $13.52 | $13.52 | $12.65 | 7,048 |
2021-09-22 | $13.44 | $13.55 | $13.44 | $13.49 | $12.62 | 14,737 |
2021-09-21 | $13.37 | $13.49 | $13.37 | $13.41 | $12.55 | 6,407 |
2021-09-20 | $13.50 | $13.50 | $13.24 | $13.38 | $12.52 | 21,708 |
2021-09-17 | $13.60 | $13.63 | $13.52 | $13.52 | $12.65 | 6,669 |
2021-09-16 | $13.64 | $13.67 | $13.57 | $13.66 | $12.78 | 9,388 |
2021-09-15 | $13.58 | $13.67 | $13.58 | $13.63 | $12.75 | 9,550 |
2021-09-14 | $13.69 | $13.70 | $13.56 | $13.58 | $12.71 | 14,205 |
2021-09-13 | $13.62 | $13.69 | $13.61 | $13.63 | $12.75 | 7,759 |
2021-09-10 | $13.75 | $13.75 | $13.60 | $13.60 | $12.73 | 6,658 |
2021-09-09 | $13.65 | $13.73 | $13.65 | $13.65 | $12.77 | 33,562 |
2021-09-08 | $13.70 | $13.72 | $13.65 | $13.70 | $12.82 | 13,090 |
2021-09-07 | $13.71 | $13.77 | $13.65 | $13.66 | $12.78 | 27,914 |
2021-09-03 | $13.84 | $13.84 | $13.76 | $13.77 | $12.89 | 14,640 |
2021-09-02 | $13.87 | $13.90 | $13.84 | $13.90 | $12.94 | 11,759 |
2021-09-01 | $13.77 | $13.84 | $13.77 | $13.83 | $12.87 | 9,368 |
2021-08-31 | $13.76 | $13.76 | $13.68 | $13.72 | $12.77 | 31,965 |
2021-08-30 | $13.71 | $13.75 | $13.67 | $13.73 | $12.77 | 30,287 |
2021-08-27 | $13.65 | $13.76 | $13.64 | $13.74 | $12.79 | 15,391 |
2021-08-26 | $13.69 | $13.75 | $13.61 | $13.65 | $12.70 | 32,810 |
2021-08-25 | $13.70 | $13.74 | $13.64 | $13.70 | $12.75 | 7,133 |
2021-08-24 | $13.70 | $13.70 | $13.62 | $13.64 | $12.69 | 25,603 |
2021-08-23 | $13.60 | $13.67 | $13.59 | $13.65 | $12.70 | 8,455 |
2021-08-20 | $13.50 | $13.60 | $13.50 | $13.55 | $12.61 | 19,597 |
2021-08-19 | $13.60 | $13.61 | $13.47 | $13.47 | $12.54 | 12,671 |
2021-08-18 | $13.68 | $13.68 | $13.58 | $13.64 | $12.69 | 10,152 |
2021-08-17 | $13.72 | $13.72 | $13.62 | $13.63 | $12.69 | 5,751 |
2021-08-16 | $13.70 | $13.76 | $13.69 | $13.75 | $12.80 | 20,337 |
2021-08-13 | $13.79 | $13.79 | $13.70 | $13.72 | $12.77 | 14,117 |
2021-08-12 | $13.73 | $13.77 | $13.67 | $13.77 | $12.82 | 11,731 |
2021-08-11 | $13.61 | $13.71 | $13.61 | $13.71 | $12.76 | 9,664 |
2021-08-10 | $13.56 | $13.67 | $13.56 | $13.66 | $12.71 | 23,297 |
2021-08-09 | $13.68 | $13.68 | $13.58 | $13.62 | $12.68 | 16,669 |
2021-08-06 | $13.69 | $13.69 | $13.61 | $13.64 | $12.70 | 16,952 |
2021-08-05 | $13.53 | $13.64 | $13.53 | $13.61 | $12.67 | 24,364 |
2021-08-04 | $13.56 | $13.61 | $13.52 | $13.55 | $12.61 | 14,558 |
2021-08-03 | $13.59 | $13.68 | $13.56 | $13.65 | $12.64 | 27,756 |
2021-08-02 | $13.75 | $13.75 | $13.66 | $13.67 | $12.66 | 17,543 |
2021-07-30 | $13.70 | $13.75 | $13.63 | $13.68 | $12.67 | 15,399 |
2021-07-29 | $13.69 | $13.73 | $13.66 | $13.70 | $12.68 | 16,982 |
2021-07-28 | $13.64 | $13.67 | $13.58 | $13.66 | $12.65 | 24,875 |
2021-07-27 | $13.61 | $13.61 | $13.55 | $13.60 | $12.59 | 10,526 |
2021-07-26 | $13.56 | $13.64 | $13.56 | $13.63 | $12.62 | 21,705 |
2021-07-23 | $13.49 | $13.58 | $13.49 | $13.51 | $12.51 | 20,251 |
2021-07-22 | $13.48 | $13.58 | $13.47 | $13.54 | $12.54 | 12,155 |
2021-07-21 | $13.51 | $13.58 | $13.49 | $13.50 | $12.50 | 12,428 |
2021-07-20 | $13.25 | $13.46 | $13.25 | $13.43 | $12.43 | 11,740 |
2021-07-19 | $13.39 | $13.39 | $13.18 | $13.22 | $12.24 | 38,470 |
2021-07-16 | $13.51 | $13.54 | $13.48 | $13.48 | $12.48 | 4,952 |
2021-07-15 | $13.49 | $13.54 | $13.46 | $13.46 | $12.46 | 16,115 |
2021-07-14 | $13.64 | $13.64 | $13.52 | $13.56 | $12.55 | 15,205 |
2021-07-13 | $13.54 | $13.62 | $13.53 | $13.59 | $12.58 | 8,714 |
2021-07-12 | $13.64 | $13.69 | $13.59 | $13.69 | $12.68 | 17,078 |
2021-07-09 | $13.44 | $13.60 | $13.44 | $13.59 | $12.58 | 25,147 |
2021-07-08 | $13.49 | $13.49 | $13.38 | $13.42 | $12.43 | 18,625 |
2021-07-07 | $13.59 | $13.62 | $13.49 | $13.56 | $12.55 | 20,714 |
2021-07-06 | $13.60 | $13.64 | $13.53 | $13.61 | $12.60 | 33,684 |
2021-07-02 | $13.67 | $13.71 | $13.62 | $13.70 | $12.62 | 15,999 |
2021-07-01 | $13.68 | $13.69 | $13.63 | $13.67 | $12.59 | 13,678 |
2021-06-30 | $13.65 | $13.65 | $13.61 | $13.62 | $12.55 | 20,263 |
2021-06-29 | $13.68 | $13.68 | $13.61 | $13.61 | $12.54 | 16,942 |
2021-06-28 | $13.67 | $13.71 | $13.57 | $13.64 | $12.56 | 15,979 |
2021-06-25 | $13.71 | $13.71 | $13.64 | $13.69 | $12.61 | 15,256 |
2021-06-24 | $13.67 | $13.68 | $13.64 | $13.67 | $12.59 | 28,973 |
2021-06-23 | $13.71 | $13.71 | $13.65 | $13.66 | $12.58 | 26,550 |
2021-06-22 | $13.79 | $13.79 | $13.61 | $13.68 | $12.60 | 25,389 |
2021-06-21 | $13.55 | $13.69 | $13.45 | $13.67 | $12.59 | 30,860 |
2021-06-18 | $13.57 | $13.59 | $13.45 | $13.47 | $12.41 | 34,049 |
2021-06-17 | $13.81 | $13.84 | $13.58 | $13.61 | $12.54 | 51,298 |
2021-06-16 | $13.82 | $13.90 | $13.82 | $13.84 | $12.75 | 16,852 |
2021-06-15 | $13.90 | $13.90 | $13.79 | $13.83 | $12.73 | 23,576 |
2021-06-14 | $13.85 | $13.92 | $13.85 | $13.88 | $12.78 | 30,768 |
2021-06-11 | $13.79 | $13.86 | $13.77 | $13.86 | $12.76 | 9,974 |
2021-06-10 | $13.75 | $13.82 | $13.71 | $13.80 | $12.71 | 13,506 |
2021-06-09 | $13.64 | $13.80 | $13.64 | $13.76 | $12.67 | 24,540 |
2021-06-08 | $13.74 | $13.74 | $13.66 | $13.71 | $12.63 | 19,806 |
2021-06-07 | $13.60 | $13.70 | $13.59 | $13.68 | $12.60 | 40,369 |
2021-06-04 | $13.58 | $13.60 | $13.54 | $13.60 | $12.53 | 27,563 |
2021-06-03 | $13.59 | $13.59 | $13.52 | $13.57 | $12.50 | 17,532 |
2021-06-02 | $13.71 | $13.71 | $13.61 | $13.63 | $12.49 | 60,506 |
2021-06-01 | $13.60 | $13.64 | $13.52 | $13.64 | $12.50 | 223,481 |
2021-05-28 | $13.57 | $13.57 | $13.44 | $13.49 | $12.36 | 21,911 |
2021-05-27 | $13.57 | $13.57 | $13.43 | $13.48 | $12.35 | 21,643 |
2021-05-26 | $13.46 | $13.46 | $13.41 | $13.45 | $12.32 | 9,034 |
2021-05-25 | $13.62 | $13.62 | $13.41 | $13.41 | $12.29 | 29,978 |
2021-05-24 | $13.51 | $13.51 | $13.44 | $13.51 | $12.38 | 7,186 |
2021-05-21 | $13.50 | $13.50 | $13.37 | $13.41 | $12.28 | 11,401 |
2021-05-20 | $13.33 | $13.41 | $13.33 | $13.41 | $12.29 | 4,492 |
2021-05-19 | $13.26 | $13.31 | $13.09 | $13.29 | $12.18 | 43,187 |
2021-05-18 | $13.42 | $13.47 | $13.39 | $13.42 | $12.30 | 19,523 |
2021-05-17 | $13.25 | $13.37 | $13.25 | $13.35 | $12.23 | 8,901 |
2021-05-14 | $13.16 | $13.35 | $13.16 | $13.32 | $12.21 | 22,648 |
2021-05-13 | $12.95 | $13.20 | $12.95 | $13.16 | $12.06 | 14,907 |
2021-05-12 | $13.33 | $13.33 | $12.95 | $12.98 | $11.89 | 33,390 |
2021-05-11 | $13.45 | $13.45 | $13.23 | $13.36 | $12.24 | 19,775 |
2021-05-10 | $13.44 | $13.56 | $13.44 | $13.51 | $12.38 | 57,075 |
2021-05-07 | $13.33 | $13.46 | $13.33 | $13.46 | $12.33 | 15,095 |
2021-05-06 | $13.37 | $13.37 | $13.23 | $13.33 | $12.21 | 18,878 |
2021-05-05 | $13.42 | $13.42 | $13.21 | $13.31 | $12.20 | 39,366 |
2021-05-04 | $13.45 | $13.47 | $13.31 | $13.41 | $12.22 | 28,161 |
2021-05-03 | $13.41 | $13.49 | $13.41 | $13.46 | $12.27 | 81,235 |
2021-04-30 | $13.44 | $13.44 | $13.36 | $13.41 | $12.22 | 29,817 |
2021-04-29 | $13.34 | $13.43 | $13.32 | $13.39 | $12.20 | 13,675 |
2021-04-28 | $13.33 | $13.34 | $13.28 | $13.33 | $12.15 | 15,075 |
2021-04-27 | $13.32 | $13.33 | $13.20 | $13.25 | $12.08 | 31,384 |
2021-04-26 | $13.25 | $13.25 | $13.18 | $13.23 | $12.06 | 22,189 |
2021-04-23 | $13.15 | $13.21 | $13.13 | $13.18 | $12.01 | 13,925 |
2021-04-22 | $13.20 | $13.20 | $13.06 | $13.09 | $11.93 | 10,609 |
2021-04-21 | $13.10 | $13.17 | $13.06 | $13.11 | $11.95 | 8,719 |
2021-04-20 | $13.18 | $13.18 | $13.03 | $13.07 | $11.91 | 18,144 |
2021-04-19 | $13.09 | $13.14 | $13.09 | $13.11 | $11.95 | 12,352 |
2021-04-16 | $13.16 | $13.16 | $13.07 | $13.13 | $11.97 | 22,802 |
2021-04-15 | $13.13 | $13.13 | $13.06 | $13.11 | $11.94 | 15,595 |
2021-04-14 | $13.08 | $13.08 | $13.01 | $13.06 | $11.90 | 8,902 |
2021-04-13 | $13.01 | $13.05 | $12.92 | $13.05 | $11.89 | 11,858 |
2021-04-12 | $12.95 | $12.97 | $12.93 | $12.97 | $11.82 | 11,768 |
2021-04-09 | $12.95 | $12.99 | $12.89 | $12.91 | $11.77 | 12,008 |
2021-04-08 | $12.89 | $12.90 | $12.83 | $12.90 | $11.76 | 13,945 |
2021-04-07 | $12.77 | $12.87 | $12.77 | $12.83 | $11.69 | 13,358 |
2021-04-06 | $12.81 | $12.88 | $12.79 | $12.83 | $11.69 | 16,769 |
2021-04-05 | $12.84 | $12.84 | $12.73 | $12.73 | $11.60 | 19,392 |
2021-04-01 | $12.77 | $12.80 | $12.72 | $12.79 | $11.59 | 30,667 |
2021-03-31 | $12.73 | $12.73 | $12.68 | $12.70 | $11.51 | 7,829 |
2021-03-30 | $12.65 | $12.70 | $12.60 | $12.69 | $11.50 | 10,578 |
2021-03-29 | $12.65 | $12.69 | $12.59 | $12.67 | $11.48 | 13,296 |
2021-03-26 | $12.60 | $12.67 | $12.60 | $12.67 | $11.49 | 6,483 |
2021-03-25 | $12.51 | $12.58 | $12.41 | $12.58 | $11.40 | 9,052 |
2021-03-24 | $12.61 | $12.67 | $12.54 | $12.54 | $11.37 | 11,183 |
2021-03-23 | $12.64 | $12.64 | $12.52 | $12.55 | $11.38 | 12,431 |
2021-03-22 | $12.68 | $12.68 | $12.60 | $12.66 | $11.48 | 8,182 |
2021-03-19 | $12.58 | $12.69 | $12.58 | $12.68 | $11.49 | 3,074 |
2021-03-18 | $12.80 | $12.80 | $12.55 | $12.55 | $11.38 | 19,197 |
2021-03-17 | $12.77 | $12.78 | $12.69 | $12.78 | $11.58 | 12,710 |
2021-03-16 | $12.83 | $12.83 | $12.71 | $12.73 | $11.54 | 11,868 |
2021-03-15 | $12.73 | $12.84 | $12.71 | $12.80 | $11.60 | 14,851 |
2021-03-12 | $12.69 | $12.71 | $12.61 | $12.68 | $11.49 | 22,672 |
2021-03-11 | $12.70 | $12.70 | $12.61 | $12.67 | $11.48 | 23,662 |
2021-03-10 | $12.54 | $12.63 | $12.52 | $12.61 | $11.43 | 15,968 |
2021-03-09 | $12.50 | $12.54 | $12.47 | $12.49 | $11.32 | 15,731 |
2021-03-08 | $12.36 | $12.45 | $12.31 | $12.43 | $11.26 | 22,782 |
2021-03-05 | $12.49 | $12.49 | $12.11 | $12.34 | $11.18 | 20,204 |
2021-03-04 | $12.48 | $12.48 | $12.21 | $12.32 | $11.17 | 16,584 |
2021-03-03 | $12.43 | $12.43 | $12.32 | $12.39 | $11.23 | 11,116 |
2021-03-02 | $12.46 | $12.48 | $12.40 | $12.47 | $11.24 | 10,528 |
2021-03-01 | $12.40 | $12.49 | $12.39 | $12.41 | $11.18 | 8,801 |
2021-02-26 | $12.36 | $12.41 | $12.26 | $12.26 | $11.05 | 20,531 |
2021-02-25 | $12.50 | $12.58 | $12.32 | $12.33 | $11.11 | 20,257 |
2021-02-24 | $12.38 | $12.57 | $12.38 | $12.55 | $11.31 | 20,888 |
2021-02-23 | $12.44 | $12.44 | $12.29 | $12.42 | $11.19 | 19,624 |
2021-02-22 | $12.30 | $12.46 | $12.30 | $12.44 | $11.21 | 22,894 |
2021-02-19 | $12.32 | $12.42 | $12.32 | $12.39 | $11.16 | 33,771 |
2021-02-18 | $12.41 | $12.41 | $12.31 | $12.33 | $11.11 | 16,954 |
2021-02-17 | $12.45 | $12.45 | $12.35 | $12.42 | $11.19 | 26,652 |
2021-02-16 | $12.50 | $12.50 | $12.40 | $12.40 | $11.17 | 29,323 |
2021-02-12 | $12.34 | $12.37 | $12.31 | $12.35 | $11.13 | 15,919 |
2021-02-11 | $12.35 | $12.36 | $12.30 | $12.36 | $11.14 | 25,488 |
2021-02-10 | $12.29 | $12.35 | $12.27 | $12.32 | $11.10 | 15,335 |
2021-02-09 | $12.30 | $12.30 | $12.22 | $12.24 | $11.03 | 5,656 |
2021-02-08 | $12.22 | $12.25 | $12.22 | $12.23 | $11.02 | 16,828 |
2021-02-05 | $12.12 | $12.18 | $12.12 | $12.18 | $10.97 | 12,057 |
2021-02-04 | $12.10 | $12.13 | $12.05 | $12.11 | $10.91 | 18,684 |
2021-02-03 | $12.05 | $12.05 | $11.97 | $12.05 | $10.86 | 16,773 |
2021-02-02 | $12.00 | $12.14 | $12.00 | $12.05 | $10.79 | 21,747 |
2021-02-01 | $11.93 | $11.98 | $11.86 | $11.97 | $10.72 | 24,662 |
2021-01-29 | $11.88 | $11.94 | $11.78 | $11.85 | $10.61 | 24,059 |
2021-01-28 | $11.87 | $11.95 | $11.81 | $11.93 | $10.68 | 11,151 |
2021-01-27 | $12.00 | $12.00 | $11.82 | $11.84 | $10.60 | 20,352 |
2021-01-26 | $12.02 | $12.07 | $12.01 | $12.04 | $10.78 | 17,169 |
2021-01-25 | $12.01 | $12.05 | $11.95 | $12.03 | $10.77 | 21,688 |
2021-01-22 | $11.95 | $12.01 | $11.93 | $12.01 | $10.75 | 9,214 |
2021-01-21 | $12.05 | $12.09 | $12.01 | $12.03 | $10.77 | 26,874 |
2021-01-20 | $12.04 | $12.09 | $12.02 | $12.08 | $10.81 | 8,063 |
2021-01-19 | $12.02 | $12.07 | $11.96 | $12.01 | $10.76 | 24,286 |
2021-01-15 | $12.01 | $12.03 | $11.90 | $12.02 | $10.76 | 9,435 |
2021-01-14 | $11.95 | $12.03 | $11.95 | $11.99 | $10.74 | 33,355 |
2021-01-13 | $11.89 | $11.96 | $11.88 | $11.94 | $10.69 | 8,791 |
2021-01-12 | $11.82 | $11.89 | $11.81 | $11.85 | $10.61 | 26,370 |
2021-01-11 | $11.84 | $11.84 | $11.76 | $11.79 | $10.56 | 14,655 |
2021-01-08 | $11.82 | $11.84 | $11.75 | $11.84 | $10.60 | 30,302 |
2021-01-07 | $11.82 | $11.84 | $11.78 | $11.78 | $10.55 | 15,381 |
2021-01-06 | $11.74 | $11.81 | $11.68 | $11.81 | $10.57 | 12,414 |
2021-01-05 | $11.55 | $11.68 | $11.55 | $11.65 | $10.43 | 8,416 |
2021-01-04 | $11.69 | $11.71 | $11.50 | $11.55 | $10.34 | 34,900 |
2020-12-31 | $11.61 | $11.69 | $11.56 | $11.69 | $10.47 | 23,224 |
2020-12-30 | $11.60 | $11.66 | $11.57 | $11.58 | $10.36 | 17,630 |
2020-12-29 | $11.69 | $11.71 | $11.64 | $11.64 | $10.35 | 8,508 |
2020-12-28 | $11.73 | $11.74 | $11.65 | $11.68 | $10.39 | 14,707 |
2020-12-24 | $11.65 | $11.68 | $11.62 | $11.68 | $10.39 | 13,008 |
2020-12-23 | $11.62 | $11.75 | $11.62 | $11.67 | $10.38 | 18,279 |
2020-12-22 | $11.72 | $11.72 | $11.66 | $11.69 | $10.39 | 7,579 |
2020-12-21 | $11.85 | $11.85 | $11.64 | $11.72 | $10.42 | 22,776 |
2020-12-18 | $11.97 | $11.97 | $11.85 | $11.85 | $10.53 | 15,703 |
2020-12-17 | $11.94 | $11.94 | $11.88 | $11.92 | $10.60 | 15,159 |
2020-12-16 | $11.89 | $11.90 | $11.85 | $11.90 | $10.58 | 14,081 |
2020-12-15 | $11.79 | $11.88 | $11.79 | $11.87 | $10.56 | 5,901 |
2020-12-14 | $11.83 | $11.92 | $11.76 | $11.78 | $10.47 | 14,351 |
2020-12-11 | $11.66 | $11.83 | $11.66 | $11.82 | $10.51 | 10,736 |
2020-12-10 | $11.65 | $11.80 | $11.65 | $11.80 | $10.49 | 7,748 |
2020-12-09 | $11.82 | $11.83 | $11.70 | $11.76 | $10.46 | 8,219 |
2020-12-08 | $11.70 | $11.78 | $11.70 | $11.77 | $10.46 | 14,646 |
2020-12-07 | $11.69 | $11.77 | $11.69 | $11.72 | $10.42 | 7,018 |
2020-12-04 | $11.69 | $11.80 | $11.69 | $11.80 | $10.49 | 15,221 |
2020-12-03 | $11.73 | $11.75 | $11.65 | $11.73 | $10.43 | 15,750 |
2020-12-02 | $11.67 | $11.76 | $11.64 | $11.74 | $10.37 | 20,460 |
2020-12-01 | $11.64 | $11.70 | $11.61 | $11.64 | $10.29 | 18,492 |
2020-11-30 | $11.67 | $11.67 | $11.48 | $11.49 | $10.15 | 26,198 |
2020-11-27 | $11.73 | $11.73 | $11.63 | $11.66 | $10.30 | 9,977 |
2020-11-25 | $11.75 | $11.77 | $11.69 | $11.73 | $10.36 | 10,529 |
2020-11-24 | $11.75 | $11.78 | $11.63 | $11.74 | $10.37 | 8,707 |
2020-11-23 | $11.53 | $11.62 | $11.53 | $11.60 | $10.25 | 11,781 |
2020-11-20 | $11.46 | $11.46 | $11.40 | $11.44 | $10.11 | 4,913 |
2020-11-19 | $11.44 | $11.44 | $11.38 | $11.42 | $10.09 | 2,492 |
2020-11-18 | $11.48 | $11.58 | $11.39 | $11.40 | $10.07 | 10,739 |
2020-11-17 | $11.41 | $11.51 | $11.40 | $11.48 | $10.14 | 12,051 |
2020-11-16 | $11.37 | $11.50 | $11.35 | $11.45 | $10.12 | 14,715 |
2020-11-13 | $11.15 | $11.28 | $11.15 | $11.26 | $9.95 | 8,635 |
2020-11-12 | $11.17 | $11.18 | $11.06 | $11.09 | $9.80 | 11,720 |
2020-11-11 | $11.20 | $11.25 | $11.16 | $11.22 | $9.91 | 7,122 |
2020-11-10 | $11.09 | $11.23 | $11.09 | $11.21 | $9.90 | 11,207 |
2020-11-09 | $10.85 | $11.13 | $10.85 | $11.02 | $9.73 | 46,035 |
2020-11-06 | $10.79 | $10.79 | $10.63 | $10.66 | $9.42 | 13,963 |
2020-11-05 | $10.68 | $10.79 | $10.68 | $10.76 | $9.50 | 9,572 |
2020-11-04 | $10.58 | $10.70 | $10.49 | $10.60 | $9.36 | 9,564 |
2020-11-03 | $10.59 | $10.66 | $10.58 | $10.66 | $9.35 | 6,052 |
2020-11-02 | $10.35 | $10.51 | $10.35 | $10.49 | $9.20 | 6,146 |
2020-10-30 | $10.36 | $10.41 | $10.25 | $10.32 | $9.05 | 8,143 |
2020-10-29 | $10.32 | $10.42 | $10.25 | $10.42 | $9.14 | 11,677 |
2020-10-28 | $10.51 | $10.51 | $10.36 | $10.36 | $9.09 | 11,705 |
2020-10-27 | $10.67 | $10.67 | $10.57 | $10.59 | $9.29 | 11,387 |
2020-10-26 | $10.76 | $10.78 | $10.58 | $10.61 | $9.31 | 6,305 |
2020-10-23 | $10.77 | $10.84 | $10.75 | $10.78 | $9.45 | 10,438 |
2020-10-22 | $10.67 | $10.75 | $10.67 | $10.70 | $9.38 | 14,831 |
2020-10-21 | $10.69 | $10.69 | $10.62 | $10.65 | $9.34 | 5,908 |
2020-10-20 | $10.64 | $10.69 | $10.63 | $10.67 | $9.35 | 13,226 |
2020-10-19 | $10.76 | $10.76 | $10.60 | $10.61 | $9.31 | 10,204 |
2020-10-16 | $10.81 | $10.81 | $10.74 | $10.75 | $9.43 | 3,706 |
2020-10-15 | $10.76 | $10.80 | $10.70 | $10.78 | $9.45 | 6,921 |
2020-10-14 | $10.82 | $10.83 | $10.78 | $10.80 | $9.47 | 50,474 |
2020-10-13 | $10.83 | $10.83 | $10.76 | $10.76 | $9.44 | 3,365 |
2020-10-12 | $10.84 | $10.84 | $10.82 | $10.84 | $9.51 | 1,924 |
2020-10-09 | $10.86 | $10.88 | $10.77 | $10.82 | $9.49 | 19,140 |
2020-10-08 | $10.77 | $10.85 | $10.77 | $10.85 | $9.51 | 5,988 |
2020-10-07 | $10.69 | $10.71 | $10.64 | $10.66 | $9.35 | 13,612 |
2020-10-06 | $10.70 | $10.77 | $10.67 | $10.67 | $9.35 | 17,035 |
2020-10-05 | $10.69 | $10.69 | $10.64 | $10.66 | $9.35 | 6,847 |
2020-10-02 | $10.50 | $10.72 | $10.50 | $10.72 | $9.33 | 5,015 |
2020-10-01 | $10.59 | $10.63 | $10.52 | $10.63 | $9.25 | 6,776 |
2020-09-30 | $10.62 | $10.62 | $10.53 | $10.57 | $9.20 | 20,773 |
2020-09-29 | $10.75 | $10.75 | $10.45 | $10.54 | $9.17 | 37,255 |
2020-09-28 | $10.47 | $10.60 | $10.47 | $10.56 | $9.19 | 6,075 |
2020-09-25 | $10.23 | $10.38 | $10.23 | $10.37 | $9.02 | 9,978 |
2020-09-24 | $10.32 | $10.38 | $10.22 | $10.28 | $8.94 | 8,210 |
2020-09-23 | $10.68 | $10.69 | $10.32 | $10.40 | $9.05 | 18,797 |
2020-09-22 | $10.70 | $10.72 | $10.61 | $10.62 | $9.24 | 6,866 |
2020-09-21 | $10.70 | $10.70 | $10.55 | $10.58 | $9.21 | 22,569 |
2020-09-18 | $10.84 | $10.84 | $10.75 | $10.77 | $9.37 | 12,100 |
2020-09-17 | $10.88 | $10.89 | $10.81 | $10.84 | $9.43 | 15,810 |
2020-09-16 | $10.90 | $10.95 | $10.84 | $10.92 | $9.50 | 6,133 |
2020-09-15 | $10.87 | $10.93 | $10.80 | $10.81 | $9.41 | 10,242 |
2020-09-14 | $10.80 | $10.99 | $10.77 | $10.86 | $9.45 | 68,052 |
2020-09-11 | $10.77 | $10.77 | $10.68 | $10.68 | $9.30 | 4,175 |
2020-09-10 | $10.82 | $10.82 | $10.64 | $10.72 | $9.33 | 9,187 |
2020-09-09 | $10.82 | $10.82 | $10.78 | $10.80 | $9.40 | 7,292 |
2020-09-08 | $10.70 | $10.73 | $10.63 | $10.70 | $9.31 | 16,832 |
2020-09-04 | $10.92 | $10.92 | $10.59 | $10.74 | $9.34 | 15,434 |
2020-09-03 | $10.98 | $10.98 | $10.79 | $10.80 | $9.40 | 17,908 |
2020-09-02 | $10.97 | $11.00 | $10.95 | $11.00 | $9.50 | 10,282 |
2020-09-01 | $10.98 | $11.01 | $10.94 | $10.97 | $9.47 | 10,799 |
2020-08-31 | $11.09 | $11.09 | $10.91 | $10.93 | $9.44 | 26,262 |
2020-08-28 | $10.98 | $11.04 | $10.92 | $11.02 | $9.52 | 20,750 |
2020-08-27 | $10.95 | $10.95 | $10.88 | $10.92 | $9.43 | 6,120 |
2020-08-26 | $10.96 | $10.96 | $10.85 | $10.86 | $9.37 | 6,214 |
2020-08-25 | $11.00 | $11.05 | $10.94 | $10.97 | $9.47 | 6,654 |
2020-08-24 | $10.93 | $11.03 | $10.86 | $11.00 | $9.50 | 13,211 |
2020-08-21 | $10.93 | $10.93 | $10.84 | $10.87 | $9.38 | 63,747 |
2020-08-20 | $10.99 | $10.99 | $10.93 | $10.94 | $9.44 | 5,034 |
2020-08-19 | $11.09 | $11.09 | $10.96 | $10.98 | $9.48 | 5,573 |
2020-08-18 | $11.18 | $11.18 | $10.99 | $11.02 | $9.51 | 10,579 |
2020-08-17 | $11.20 | $11.20 | $11.08 | $11.10 | $9.58 | 20,047 |
2020-08-14 | $11.15 | $11.15 | $11.08 | $11.12 | $9.60 | 13,305 |
2020-08-13 | $11.19 | $11.23 | $11.07 | $11.11 | $9.59 | 15,821 |
2020-08-12 | $11.18 | $11.18 | $11.13 | $11.15 | $9.62 | 3,949 |
2020-08-11 | $11.29 | $11.29 | $11.07 | $11.07 | $9.56 | 53,184 |
2020-08-10 | $11.10 | $11.18 | $11.10 | $11.15 | $9.63 | 12,020 |
2020-08-07 | $10.93 | $11.00 | $10.91 | $11.00 | $9.50 | 13,836 |
2020-08-06 | $10.88 | $10.95 | $10.87 | $10.93 | $9.43 | 6,729 |
2020-08-05 | $10.90 | $10.90 | $10.83 | $10.87 | $9.38 | 23,193 |
2020-08-04 | $10.81 | $10.93 | $10.77 | $10.92 | $9.35 | 10,590 |
2020-08-03 | $10.75 | $10.84 | $10.67 | $10.81 | $9.26 | 31,664 |
2020-07-31 | $10.83 | $10.83 | $10.63 | $10.76 | $9.21 | 14,996 |
2020-07-30 | $10.77 | $10.77 | $10.68 | $10.76 | $9.21 | 8,303 |
2020-07-29 | $10.75 | $10.82 | $10.71 | $10.82 | $9.27 | 12,872 |
2020-07-28 | $10.66 | $10.71 | $10.66 | $10.70 | $9.16 | 1,497 |
2020-07-27 | $10.72 | $10.72 | $10.63 | $10.64 | $9.11 | 6,783 |
2020-07-24 | $10.71 | $10.73 | $10.64 | $10.64 | $9.11 | 11,597 |
2020-07-23 | $10.75 | $10.78 | $10.67 | $10.71 | $9.17 | 4,968 |
2020-07-22 | $10.72 | $10.81 | $10.64 | $10.79 | $9.24 | 4,126 |
2020-07-21 | $10.58 | $10.74 | $10.58 | $10.71 | $9.17 | 8,042 |
2020-07-20 | $10.60 | $10.62 | $10.50 | $10.57 | $9.05 | 13,782 |
2020-07-17 | $10.67 | $10.67 | $10.58 | $10.60 | $9.07 | 3,643 |
2020-07-16 | $10.64 | $10.66 | $10.53 | $10.61 | $9.08 | 16,878 |
2020-07-15 | $10.55 | $10.68 | $10.55 | $10.64 | $9.11 | 6,520 |
2020-07-14 | $10.33 | $10.44 | $10.33 | $10.41 | $8.91 | 6,289 |
2020-07-13 | $10.37 | $10.51 | $10.37 | $10.42 | $8.92 | 7,439 |
2020-07-10 | $10.25 | $10.39 | $10.25 | $10.36 | $8.87 | 9,071 |
2020-07-09 | $10.54 | $10.54 | $10.30 | $10.34 | $8.85 | 8,494 |
2020-07-08 | $10.58 | $10.62 | $10.47 | $10.54 | $9.03 | 14,933 |
2020-07-07 | $10.65 | $10.65 | $10.50 | $10.52 | $9.00 | 14,308 |
2020-07-06 | $10.89 | $10.89 | $10.55 | $10.64 | $9.11 | 12,285 |
2020-07-02 | $10.94 | $10.98 | $10.83 | $10.83 | $9.19 | 60,108 |
2020-07-01 | $10.76 | $10.85 | $10.72 | $10.82 | $9.18 | 35,101 |
2020-06-30 | $10.67 | $10.80 | $10.67 | $10.78 | $9.15 | 9,153 |
2020-06-29 | $10.68 | $10.70 | $10.55 | $10.65 | $9.04 | 42,391 |
2020-06-26 | $10.75 | $10.75 | $10.53 | $10.55 | $8.96 | 11,955 |
2020-06-25 | $10.66 | $10.80 | $10.58 | $10.75 | $9.13 | 13,520 |
2020-06-24 | $11.00 | $11.00 | $10.58 | $10.77 | $9.14 | 24,342 |
2020-06-23 | $11.16 | $11.16 | $11.01 | $11.03 | $9.36 | 18,574 |
2020-06-22 | $11.10 | $11.10 | $10.94 | $11.03 | $9.36 | 10,275 |
2020-06-19 | $11.29 | $11.31 | $11.07 | $11.07 | $9.40 | 9,380 |
2020-06-18 | $11.13 | $11.35 | $11.13 | $11.18 | $9.49 | 10,443 |
2020-06-17 | $11.40 | $11.41 | $11.27 | $11.27 | $9.56 | 5,518 |
2020-06-16 | $11.76 | $11.89 | $11.33 | $11.45 | $9.72 | 25,194 |
2020-06-15 | $10.97 | $11.35 | $10.89 | $11.24 | $9.54 | 20,424 |
2020-06-12 | $11.17 | $11.22 | $10.87 | $11.12 | $9.44 | 11,226 |
2020-06-11 | $11.31 | $11.31 | $10.75 | $10.80 | $9.17 | 22,795 |
2020-06-10 | $12.00 | $12.00 | $11.50 | $11.60 | $9.85 | 15,839 |
2020-06-09 | $12.20 | $12.20 | $11.96 | $11.99 | $10.17 | 10,436 |
2020-06-08 | $12.13 | $12.29 | $12.07 | $12.29 | $10.43 | 14,591 |
2020-06-05 | $11.66 | $11.99 | $11.66 | $11.82 | $10.03 | 12,215 |
2020-06-04 | $11.34 | $11.46 | $11.24 | $11.46 | $9.73 | 8,825 |
2020-06-03 | $11.17 | $11.35 | $11.06 | $11.30 | $9.59 | 12,250 |
2020-06-02 | $11.06 | $11.10 | $11.01 | $11.06 | $9.31 | 14,550 |
2020-06-01 | $10.78 | $10.97 | $10.77 | $10.95 | $9.21 | 9,621 |
2020-05-29 | $10.75 | $10.82 | $10.64 | $10.80 | $9.09 | 11,039 |
2020-05-28 | $10.98 | $10.98 | $10.81 | $10.81 | $9.10 | 7,841 |
2020-05-27 | $10.95 | $10.98 | $10.67 | $10.88 | $9.16 | 13,327 |
2020-05-26 | $10.78 | $10.81 | $10.68 | $10.75 | $9.04 | 12,931 |
2020-05-22 | $10.38 | $10.44 | $10.35 | $10.43 | $8.78 | 7,437 |
2020-05-21 | $10.35 | $10.43 | $10.30 | $10.39 | $8.75 | 7,779 |
2020-05-20 | $10.34 | $10.35 | $10.26 | $10.32 | $8.68 | 7,763 |
2020-05-19 | $10.10 | $10.24 | $10.03 | $10.15 | $8.54 | 7,549 |
2020-05-18 | $9.77 | $10.14 | $9.77 | $10.10 | $8.50 | 11,588 |
2020-05-15 | $9.57 | $9.71 | $9.57 | $9.67 | $8.14 | 8,782 |
2020-05-14 | $9.37 | $9.66 | $9.19 | $9.64 | $8.11 | 13,253 |
2020-05-13 | $9.75 | $9.79 | $9.42 | $9.53 | $8.02 | 4,799 |
2020-05-12 | $10.00 | $10.03 | $9.90 | $9.90 | $8.33 | 3,168 |
2020-05-11 | $10.00 | $10.07 | $9.91 | $9.99 | $8.40 | 11,784 |
2020-05-08 | $9.88 | $10.06 | $9.88 | $10.06 | $8.46 | 9,200 |
2020-05-07 | $9.68 | $9.97 | $9.68 | $9.80 | $8.25 | 3,588 |
2020-05-06 | $9.64 | $9.70 | $9.63 | $9.67 | $8.14 | 5,327 |
2020-05-05 | $9.76 | $9.97 | $9.65 | $9.72 | $8.18 | 9,285 |
2020-05-04 | $9.62 | $9.78 | $9.55 | $9.72 | $8.10 | 11,150 |
2020-05-01 | $10.05 | $10.05 | $9.74 | $9.77 | $8.14 | 6,857 |
2020-04-30 | $10.34 | $10.34 | $10.07 | $10.16 | $8.46 | 14,769 |
2020-04-29 | $10.09 | $10.41 | $10.04 | $10.33 | $8.61 | 10,754 |
2020-04-28 | $9.84 | $9.96 | $9.78 | $9.85 | $8.21 | 4,138 |
2020-04-27 | $9.47 | $9.75 | $9.47 | $9.72 | $8.09 | 6,415 |
2020-04-24 | $9.46 | $9.51 | $9.35 | $9.51 | $7.92 | 2,527 |
2020-04-23 | $9.32 | $9.54 | $9.32 | $9.40 | $7.83 | 2,159 |
2020-04-22 | $9.30 | $9.42 | $9.27 | $9.32 | $7.76 | 5,619 |
2020-04-21 | $9.24 | $9.30 | $9.13 | $9.25 | $7.70 | 4,374 |
2020-04-20 | $9.41 | $9.58 | $9.27 | $9.27 | $7.72 | 10,256 |
2020-04-17 | $9.55 | $9.65 | $9.49 | $9.56 | $7.97 | 2,941 |
2020-04-16 | $9.56 | $9.56 | $9.21 | $9.22 | $7.68 | 8,177 |
2020-04-15 | $9.42 | $9.59 | $9.33 | $9.39 | $7.82 | 11,804 |
2020-04-14 | $10.08 | $10.08 | $9.80 | $9.93 | $8.27 | 8,943 |
2020-04-13 | $9.71 | $9.75 | $9.43 | $9.67 | $8.06 | 11,026 |
2020-04-09 | $9.15 | $10.06 | $9.15 | $9.70 | $8.08 | 23,466 |
2020-04-08 | $8.41 | $9.18 | $8.41 | $9.11 | $7.59 | 10,253 |
2020-04-07 | $8.19 | $8.93 | $8.19 | $8.60 | $7.16 | 33,231 |
2020-04-06 | $8.00 | $8.38 | $8.00 | $8.18 | $6.81 | 5,800 |
2020-04-03 | $8.14 | $8.14 | $7.61 | $7.74 | $6.45 | 8,851 |
2020-04-02 | $8.21 | $8.36 | $8.13 | $8.20 | $6.75 | 4,315 |
2020-04-01 | $8.60 | $8.60 | $8.12 | $8.12 | $6.68 | 11,505 |
2020-03-31 | $8.99 | $8.99 | $8.76 | $8.79 | $7.23 | 16,954 |
2020-03-30 | $9.09 | $9.09 | $8.27 | $8.73 | $7.18 | 9,475 |
2020-03-27 | $9.10 | $9.11 | $8.80 | $8.98 | $7.39 | 8,143 |
2020-03-26 | $8.40 | $9.45 | $8.40 | $8.99 | $7.40 | 8,090 |
2020-03-25 | $8.16 | $8.90 | $7.73 | $8.37 | $6.89 | 23,975 |
2020-03-24 | $7.78 | $8.13 | $7.61 | $7.89 | $6.49 | 29,343 |
2020-03-23 | $7.75 | $7.79 | $6.70 | $7.32 | $6.02 | 32,808 |
2020-03-20 | $8.50 | $8.82 | $7.92 | $8.13 | $6.68 | 19,005 |
2020-03-19 | $6.98 | $8.18 | $6.79 | $7.88 | $6.48 | 38,713 |
2020-03-18 | $8.88 | $8.88 | $6.81 | $7.25 | $5.96 | 48,927 |
2020-03-17 | $9.02 | $9.62 | $8.75 | $8.97 | $7.38 | 124,631 |
2020-03-16 | $10.11 | $10.77 | $9.28 | $9.28 | $7.63 | 52,571 |
2020-03-13 | $10.67 | $10.67 | $10.10 | $10.50 | $8.64 | 22,729 |
2020-03-12 | $11.84 | $11.84 | $10.19 | $10.21 | $8.40 | 33,189 |
2020-03-11 | $12.29 | $12.29 | $11.65 | $11.65 | $9.58 | 28,040 |
2020-03-10 | $12.66 | $12.66 | $12.00 | $12.29 | $10.11 | 15,098 |
2020-03-09 | $12.76 | $13.00 | $12.03 | $12.26 | $10.08 | 72,529 |
2020-03-06 | $13.26 | $13.52 | $13.26 | $13.33 | $10.97 | 8,193 |
2020-03-05 | $13.86 | $13.86 | $13.66 | $13.70 | $11.27 | 13,862 |
2020-03-04 | $13.60 | $14.03 | $13.60 | $13.98 | $11.50 | 13,536 |
2020-03-03 | $14.05 | $14.08 | $13.75 | $13.78 | $11.25 | 16,300 |
2020-03-02 | $13.30 | $13.84 | $13.30 | $13.81 | $11.28 | 32,460 |
2020-02-28 | $13.45 | $13.45 | $13.06 | $13.32 | $10.88 | 32,998 |
2020-02-27 | $14.17 | $14.17 | $13.70 | $13.73 | $11.21 | 36,178 |
2020-02-26 | $14.27 | $14.43 | $14.23 | $14.25 | $11.64 | 13,708 |
2020-02-25 | $14.80 | $14.80 | $14.20 | $14.26 | $11.65 | 34,687 |
2020-02-24 | $14.84 | $14.84 | $14.69 | $14.73 | $12.03 | 52,999 |
2020-02-21 | $14.97 | $15.01 | $14.93 | $14.97 | $12.23 | 16,214 |
2020-02-20 | $15.03 | $15.05 | $15.00 | $15.05 | $12.29 | 6,997 |
2020-02-19 | $15.10 | $15.10 | $14.99 | $14.99 | $12.24 | 6,096 |
2020-02-18 | $15.01 | $15.05 | $15.00 | $15.03 | $12.27 | 10,512 |
2020-02-14 | $15.01 | $15.02 | $15.00 | $15.02 | $12.27 | 6,943 |
2020-02-13 | $15.00 | $15.01 | $14.97 | $14.99 | $12.25 | 16,374 |
2020-02-12 | $14.98 | $14.99 | $14.98 | $14.98 | $12.24 | 3,800 |
2020-02-11 | $14.88 | $14.94 | $14.88 | $14.92 | $12.19 | 39,007 |
2020-02-10 | $14.86 | $14.89 | $14.85 | $14.89 | $12.16 | 4,896 |
2020-02-07 | $14.88 | $14.91 | $14.86 | $14.88 | $12.15 | 9,807 |
2020-02-06 | $14.94 | $14.95 | $14.90 | $14.91 | $12.18 | 10,427 |
2020-02-05 | $14.77 | $14.90 | $14.77 | $14.90 | $12.17 | 12,241 |
2020-02-04 | $14.93 | $14.95 | $14.92 | $14.92 | $12.11 | 5,367 |
2020-02-03 | $14.80 | $14.91 | $14.80 | $14.85 | $12.05 | 7,892 |
2020-01-31 | $14.89 | $14.89 | $14.81 | $14.81 | $12.02 | 6,199 |
2020-01-30 | $14.93 | $14.93 | $14.88 | $14.92 | $12.11 | 8,134 |
2020-01-29 | $14.92 | $14.99 | $14.92 | $14.96 | $12.14 | 8,284 |
2020-01-28 | $14.84 | $14.93 | $14.84 | $14.93 | $12.11 | 8,519 |
2020-01-27 | $14.90 | $14.90 | $14.83 | $14.85 | $12.06 | 27,170 |
2020-01-24 | $15.07 | $15.09 | $14.92 | $14.95 | $12.13 | 7,512 |
2020-01-23 | $15.04 | $15.05 | $14.99 | $15.04 | $12.21 | 6,253 |
2020-01-22 | $15.10 | $15.10 | $15.02 | $15.03 | $12.20 | 9,613 |
2020-01-21 | $15.08 | $15.08 | $15.01 | $15.03 | $12.20 | 42,110 |
2020-01-17 | $15.06 | $15.12 | $15.04 | $15.08 | $12.24 | 194,805 |
2020-01-16 | $15.06 | $15.07 | $15.05 | $15.06 | $12.22 | 8,367 |
2020-01-15 | $14.99 | $15.03 | $14.98 | $15.02 | $12.19 | 8,128 |
2020-01-14 | $14.97 | $14.99 | $14.94 | $14.98 | $12.15 | 15,223 |
2020-01-13 | $14.88 | $14.98 | $14.87 | $14.94 | $12.13 | 27,281 |
2020-01-10 | $14.88 | $14.90 | $14.84 | $14.89 | $12.08 | 45,105 |
2020-01-09 | $14.85 | $14.92 | $14.85 | $14.90 | $12.09 | 13,354 |
2020-01-08 | $14.87 | $14.89 | $14.80 | $14.85 | $12.05 | 21,176 |
2020-01-07 | $14.88 | $14.88 | $14.83 | $14.87 | $12.07 | 11,273 |
2020-01-06 | $14.84 | $14.89 | $14.80 | $14.87 | $12.07 | 29,193 |
2020-01-03 | $14.80 | $14.86 | $14.80 | $14.83 | $12.04 | 8,094 |
2020-01-02 | $14.83 | $14.84 | $14.74 | $14.80 | $12.01 | 29,315 |
2019-12-31 | $14.72 | $14.80 | $14.72 | $14.79 | $12.00 | 20,727 |
2019-12-30 | $15.01 | $15.01 | $14.75 | $14.76 | $11.98 | 16,278 |
2019-12-27 | $15.15 | $15.15 | $15.04 | $15.04 | $12.02 | 4,659 |
2019-12-26 | $15.08 | $15.08 | $15.00 | $15.04 | $12.02 | 4,182 |
2019-12-24 | $14.92 | $15.00 | $14.92 | $15.00 | $11.99 | 2,998 |
2019-12-23 | $14.96 | $14.98 | $14.94 | $14.95 | $11.95 | 11,546 |
2019-12-20 | $15.00 | $15.00 | $14.95 | $14.97 | $11.97 | 11,297 |
2019-12-19 | $14.93 | $14.99 | $14.93 | $14.96 | $11.96 | 3,085 |
2019-12-18 | $14.92 | $14.97 | $14.90 | $14.94 | $11.94 | 8,822 |
2019-12-17 | $14.86 | $14.93 | $14.85 | $14.91 | $11.92 | 9,203 |
2019-12-16 | $14.74 | $14.88 | $14.74 | $14.88 | $11.89 | 19,057 |
2019-12-13 | $14.69 | $14.74 | $14.69 | $14.74 | $11.78 | 8,343 |
2019-12-12 | $14.66 | $14.80 | $14.66 | $14.72 | $11.77 | 5,447 |
2019-12-11 | $14.71 | $14.71 | $14.68 | $14.70 | $11.75 | 11,500 |
2019-12-10 | $14.66 | $14.73 | $14.66 | $14.72 | $11.76 | 14,510 |
2019-12-09 | $14.68 | $14.74 | $14.67 | $14.70 | $11.75 | 100,942 |
2019-12-06 | $14.68 | $14.70 | $14.64 | $14.68 | $11.74 | 11,061 |
2019-12-05 | $14.62 | $14.64 | $14.60 | $14.63 | $11.69 | 15,340 |
2019-12-04 | $14.62 | $14.64 | $14.59 | $14.63 | $11.69 | 10,467 |
2019-12-03 | $14.59 | $14.65 | $14.56 | $14.63 | $11.62 | 4,748 |
2019-12-02 | $14.80 | $14.80 | $14.65 | $14.66 | $11.64 | 7,669 |
2019-11-29 | $14.77 | $14.77 | $14.70 | $14.73 | $11.69 | 12,495 |
2019-11-27 | $14.70 | $14.73 | $14.67 | $14.72 | $11.68 | 4,605 |
2019-11-26 | $14.69 | $14.74 | $14.67 | $14.70 | $11.67 | 15,317 |
2019-11-25 | $14.68 | $14.73 | $14.68 | $14.70 | $11.67 | 6,332 |
2019-11-22 | $14.66 | $14.68 | $14.62 | $14.66 | $11.64 | 10,455 |
2019-11-21 | $14.69 | $14.69 | $14.57 | $14.64 | $11.62 | 28,041 |
2019-11-20 | $14.69 | $14.69 | $14.60 | $14.65 | $11.63 | 10,752 |
2019-11-19 | $14.70 | $14.72 | $14.68 | $14.69 | $11.66 | 6,655 |
2019-11-18 | $14.75 | $14.75 | $14.69 | $14.69 | $11.66 | 12,168 |
2019-11-15 | $14.72 | $14.73 | $14.69 | $14.72 | $11.69 | 5,830 |
2019-11-14 | $14.69 | $14.77 | $14.68 | $14.72 | $11.69 | 9,712 |
2019-11-13 | $14.71 | $14.73 | $14.67 | $14.68 | $11.66 | 124,136 |
2019-11-12 | $14.76 | $14.76 | $14.71 | $14.73 | $11.70 | 3,827 |
2019-11-11 | $14.76 | $14.76 | $14.71 | $14.71 | $11.68 | 5,550 |
2019-11-08 | $14.73 | $14.77 | $14.71 | $14.71 | $11.68 | 4,041 |
2019-11-07 | $14.83 | $14.84 | $14.73 | $14.76 | $11.72 | 44,409 |
2019-11-06 | $14.85 | $14.87 | $14.80 | $14.82 | $11.76 | 5,458 |
2019-11-05 | $14.99 | $14.99 | $14.84 | $14.85 | $11.79 | 6,215 |
2019-11-04 | $15.02 | $15.02 | $14.97 | $15.00 | $11.83 | 16,112 |
2019-11-01 | $14.86 | $14.96 | $14.86 | $14.92 | $11.77 | 17,633 |
2019-10-31 | $14.82 | $14.85 | $14.80 | $14.85 | $11.71 | 5,095 |
2019-10-30 | $14.85 | $14.87 | $14.78 | $14.86 | $11.72 | 24,433 |
2019-10-29 | $14.80 | $14.83 | $14.80 | $14.83 | $11.70 | 1,808 |
2019-10-28 | $14.86 | $14.89 | $14.81 | $14.82 | $11.69 | 7,520 |
2019-10-25 | $14.86 | $14.87 | $14.82 | $14.85 | $11.71 | 6,639 |
2019-10-24 | $14.90 | $14.91 | $14.83 | $14.83 | $11.70 | 8,661 |
2019-10-23 | $14.85 | $14.91 | $14.85 | $14.88 | $11.74 | 5,063 |
2019-10-22 | $14.88 | $14.92 | $14.83 | $14.88 | $11.74 | 9,863 |
2019-10-21 | $14.80 | $14.85 | $14.79 | $14.83 | $11.70 | 6,710 |
2019-10-18 | $14.75 | $14.79 | $14.74 | $14.75 | $11.64 | 2,694 |
2019-10-17 | $14.73 | $14.76 | $14.70 | $14.73 | $11.62 | 8,447 |
2019-10-16 | $14.71 | $14.76 | $14.67 | $14.76 | $11.64 | 30,610 |
2019-10-15 | $14.67 | $14.74 | $14.67 | $14.71 | $11.60 | 35,290 |
2019-10-14 | $14.64 | $14.69 | $14.63 | $14.65 | $11.55 | 9,471 |
2019-10-11 | $14.70 | $14.78 | $14.65 | $14.71 | $11.60 | 17,410 |
2019-10-10 | $14.64 | $14.64 | $14.59 | $14.60 | $11.52 | 6,287 |
2019-10-09 | $14.62 | $14.63 | $14.58 | $14.59 | $11.51 | 5,912 |
2019-10-08 | $14.64 | $14.64 | $14.57 | $14.59 | $11.50 | 3,501 |
2019-10-07 | $14.70 | $14.70 | $14.65 | $14.68 | $11.58 | 4,895 |
2019-10-04 | $14.62 | $14.67 | $14.60 | $14.64 | $11.54 | 11,815 |
2019-10-03 | $14.62 | $14.62 | $14.52 | $14.55 | $11.48 | 15,841 |
2019-10-02 | $14.83 | $14.83 | $14.60 | $14.65 | $11.48 | 15,198 |
2019-10-01 | $14.96 | $14.96 | $14.83 | $14.83 | $11.62 | 3,863 |
2019-09-30 | $14.97 | $14.97 | $14.93 | $14.96 | $11.72 | 5,862 |
2019-09-27 | $14.98 | $14.98 | $14.88 | $14.88 | $11.66 | 3,748 |
2019-09-26 | $14.94 | $14.95 | $14.93 | $14.94 | $11.71 | 4,225 |
2019-09-25 | $14.91 | $14.94 | $14.91 | $14.94 | $11.70 | 4,394 |
2019-09-24 | $14.98 | $14.99 | $14.89 | $14.89 | $11.67 | 13,905 |
2019-09-23 | $14.94 | $15.23 | $14.70 | $14.98 | $11.74 | 9,606 |
2019-09-20 | $14.97 | $15.00 | $14.95 | $14.96 | $11.72 | 5,109 |
2019-09-19 | $15.09 | $15.09 | $14.93 | $14.95 | $11.71 | 12,078 |
2019-09-18 | $14.91 | $14.99 | $14.89 | $14.99 | $11.74 | 12,500 |
2019-09-17 | $14.85 | $14.87 | $14.85 | $14.87 | $11.65 | 977 |
2019-09-16 | $14.91 | $14.92 | $14.85 | $14.91 | $11.68 | 5,624 |
2019-09-13 | $14.93 | $14.93 | $14.88 | $14.90 | $11.67 | 12,200 |
2019-09-12 | $14.87 | $14.88 | $14.84 | $14.88 | $11.66 | 3,030 |
2019-09-11 | $14.81 | $14.85 | $14.81 | $14.85 | $11.64 | 3,100 |
2019-09-10 | $14.75 | $14.79 | $14.74 | $14.78 | $11.58 | 13,407 |
2019-09-09 | $14.70 | $14.75 | $14.70 | $14.75 | $11.56 | 9,418 |
2019-09-06 | $14.62 | $14.66 | $14.62 | $14.66 | $11.49 | 2,756 |
2019-09-05 | $14.72 | $14.72 | $14.62 | $14.66 | $11.49 | 23,729 |
2019-09-04 | $14.63 | $14.76 | $14.62 | $14.70 | $11.44 | 7,988 |
2019-09-03 | $14.67 | $14.67 | $14.58 | $14.59 | $11.36 | 4,996 |
2019-08-30 | $14.67 | $14.68 | $14.64 | $14.66 | $11.41 | 3,512 |
2019-08-29 | $14.63 | $14.68 | $14.61 | $14.67 | $11.42 | 4,197 |
2019-08-28 | $14.50 | $14.60 | $14.50 | $14.55 | $11.32 | 11,061 |
2019-08-27 | $14.58 | $14.74 | $14.57 | $14.57 | $11.34 | 13,048 |
2019-08-26 | $14.67 | $14.69 | $14.61 | $14.61 | $11.37 | 6,069 |
2019-08-23 | $14.74 | $14.75 | $14.63 | $14.63 | $11.39 | 4,334 |
2019-08-22 | $14.76 | $14.82 | $14.70 | $14.73 | $11.46 | 9,403 |
2019-08-21 | $14.75 | $14.78 | $14.72 | $14.76 | $11.48 | 18,997 |
2019-08-20 | $14.68 | $14.75 | $14.68 | $14.72 | $11.46 | 1,086 |
2019-08-19 | $14.74 | $14.75 | $14.69 | $14.72 | $11.46 | 5,802 |
2019-08-16 | $14.69 | $14.69 | $14.58 | $14.67 | $11.42 | 4,795 |
2019-08-15 | $14.50 | $14.51 | $14.43 | $14.46 | $11.25 | 7,143 |
2019-08-14 | $14.82 | $14.82 | $14.48 | $14.48 | $11.27 | 15,831 |
2019-08-13 | $14.68 | $14.79 | $14.68 | $14.71 | $11.45 | 44,334 |
2019-08-12 | $14.75 | $14.77 | $14.65 | $14.72 | $11.46 | 11,583 |
2019-08-09 | $14.66 | $14.86 | $14.66 | $14.83 | $11.54 | 5,148 |
2019-08-08 | $14.92 | $14.92 | $14.68 | $14.88 | $11.58 | 478,737 |
2019-08-07 | $14.59 | $14.72 | $14.57 | $14.72 | $11.46 | 4,899 |
2019-08-06 | $14.71 | $14.77 | $14.61 | $14.69 | $11.43 | 6,640 |
2019-08-05 | $15.00 | $15.00 | $14.55 | $14.61 | $11.37 | 30,348 |
2019-08-02 | $15.25 | $15.25 | $15.00 | $15.00 | $11.60 | 13,464 |
2019-08-01 | $15.04 | $15.15 | $15.02 | $15.15 | $11.71 | 19,158 |
2019-07-31 | $15.14 | $15.20 | $15.09 | $15.12 | $11.69 | 7,482 |
2019-07-30 | $15.11 | $15.13 | $15.11 | $15.13 | $11.69 | 5,582 |
2019-07-29 | $15.07 | $15.10 | $15.05 | $15.10 | $11.67 | 5,667 |
2019-07-26 | $15.01 | $15.09 | $15.00 | $15.01 | $11.60 | 4,694 |
2019-07-25 | $15.04 | $15.10 | $15.04 | $15.05 | $11.63 | 4,512 |
2019-07-24 | $15.14 | $15.14 | $15.06 | $15.14 | $11.71 | 7,252 |
2019-07-23 | $15.06 | $15.06 | $15.00 | $15.06 | $11.64 | 4,801 |
2019-07-22 | $14.92 | $15.06 | $14.92 | $14.98 | $11.58 | 9,553 |
2019-07-19 | $15.04 | $15.09 | $15.00 | $15.00 | $11.60 | 16,441 |
2019-07-18 | $15.00 | $15.08 | $15.00 | $15.06 | $11.64 | 15,805 |
2019-07-17 | $15.03 | $15.06 | $15.00 | $15.02 | $11.61 | 5,382 |
2019-07-16 | $15.06 | $15.12 | $15.05 | $15.05 | $11.64 | 6,264 |
2019-07-15 | $15.07 | $15.15 | $15.07 | $15.10 | $11.67 | 3,981 |
2019-07-12 | $15.08 | $15.15 | $15.04 | $15.12 | $11.69 | 6,610 |
2019-07-11 | $15.07 | $15.12 | $15.07 | $15.07 | $11.65 | 10,799 |
2019-07-10 | $14.99 | $15.11 | $14.99 | $15.07 | $11.65 | 4,937 |
2019-07-09 | $15.00 | $15.03 | $14.94 | $14.97 | $11.57 | 4,907 |
2019-07-08 | $15.00 | $15.01 | $14.95 | $14.96 | $11.57 | 7,873 |
2019-07-05 | $15.08 | $15.08 | $14.90 | $15.02 | $11.61 | 12,264 |
2019-07-03 | $15.05 | $15.05 | $14.90 | $14.98 | $11.58 | 5,378 |
2019-07-02 | $14.99 | $15.05 | $14.97 | $14.99 | $11.51 | 4,659 |
2019-07-01 | $15.00 | $15.05 | $14.93 | $14.98 | $11.51 | 13,175 |
2019-06-28 | $14.95 | $14.97 | $14.93 | $14.97 | $11.50 | 1,535 |
2019-06-27 | $14.77 | $14.90 | $14.77 | $14.90 | $11.45 | 6,565 |
2019-06-26 | $14.94 | $14.96 | $14.85 | $14.86 | $11.41 | 7,738 |
2019-06-25 | $15.00 | $15.00 | $14.90 | $14.95 | $11.48 | 3,603 |
2019-06-24 | $15.00 | $15.00 | $14.92 | $14.97 | $11.50 | 4,753 |
2019-06-21 | $15.00 | $15.00 | $14.90 | $14.95 | $11.48 | 3,250 |
2019-06-20 | $14.98 | $14.99 | $14.92 | $14.96 | $11.49 | 6,929 |
2019-06-19 | $14.90 | $14.90 | $14.87 | $14.90 | $11.45 | 4,596 |
2019-06-18 | $14.89 | $14.90 | $14.87 | $14.90 | $11.45 | 4,284 |
2019-06-17 | $14.90 | $14.90 | $14.80 | $14.83 | $11.39 | 5,526 |
2019-06-14 | $14.90 | $14.90 | $14.80 | $14.80 | $11.37 | 2,667 |
2019-06-13 | $14.81 | $14.85 | $14.80 | $14.85 | $11.41 | 1,626 |
2019-06-12 | $14.77 | $14.86 | $14.74 | $14.74 | $11.32 | 5,492 |
2019-06-11 | $14.73 | $14.77 | $14.73 | $14.74 | $11.32 | 2,057 |
2019-06-10 | $14.69 | $14.81 | $14.63 | $14.75 | $11.33 | 10,243 |
2019-06-07 | $14.75 | $14.80 | $14.70 | $14.77 | $11.35 | 8,523 |
2019-06-06 | $14.68 | $14.77 | $14.57 | $14.70 | $11.29 | 6,236 |
2019-06-05 | $14.75 | $14.75 | $14.53 | $14.63 | $11.23 | 5,594 |
2019-06-04 | $14.64 | $14.67 | $14.62 | $14.66 | $11.19 | 4,394 |
2019-06-03 | $14.47 | $14.59 | $14.46 | $14.48 | $11.05 | 3,171 |
2019-05-31 | $14.38 | $14.55 | $13.20 | $14.51 | $11.08 | 9,485 |
2019-05-30 | $14.70 | $14.72 | $14.63 | $14.66 | $11.18 | 3,713 |
2019-05-29 | $14.50 | $14.70 | $13.61 | $14.62 | $11.16 | 5,599 |
2019-05-28 | $14.81 | $14.81 | $14.60 | $14.71 | $11.23 | 6,693 |
2019-05-24 | $14.89 | $14.89 | $14.81 | $14.88 | $11.36 | 6,242 |
2019-05-23 | $14.82 | $14.82 | $14.72 | $14.81 | $11.30 | 4,469 |
2019-05-22 | $14.84 | $14.91 | $14.84 | $14.90 | $11.37 | 6,642 |
2019-05-21 | $14.91 | $14.91 | $14.83 | $14.88 | $11.35 | 6,088 |
2019-05-20 | $14.88 | $14.88 | $14.86 | $14.87 | $11.35 | 4,005 |
2019-05-17 | $14.88 | $14.89 | $14.86 | $14.86 | $11.34 | 7,422 |
2019-05-16 | $14.94 | $14.94 | $14.84 | $14.88 | $11.36 | 3,466 |
2019-05-15 | $14.86 | $14.86 | $14.80 | $14.84 | $11.32 | 1,768 |
2019-05-14 | $14.79 | $14.87 | $14.78 | $14.87 | $11.35 | 3,158 |
2019-05-13 | $14.61 | $14.80 | $14.61 | $14.73 | $11.24 | 6,646 |
2019-05-10 | $14.79 | $14.85 | $14.79 | $14.83 | $11.32 | 2,180 |
2019-05-09 | $14.81 | $14.81 | $14.67 | $14.80 | $11.29 | 16,664 |
2019-05-08 | $14.80 | $14.95 | $14.80 | $14.85 | $11.33 | 12,397 |
2019-05-07 | $14.98 | $14.98 | $14.88 | $14.94 | $11.40 | 8,335 |
2019-05-06 | $14.86 | $15.01 | $14.84 | $15.01 | $11.45 | 6,137 |
2019-05-03 | $15.14 | $15.14 | $14.90 | $15.00 | $11.44 | 8,843 |
2019-05-02 | $15.02 | $15.05 | $15.01 | $15.03 | $11.40 | 7,819 |
2019-05-01 | $15.13 | $15.13 | $14.97 | $15.04 | $11.41 | 7,423 |
2019-04-30 | $15.03 | $15.07 | $14.95 | $15.04 | $11.40 | 8,771 |
2019-04-29 | $14.99 | $15.03 | $14.99 | $15.03 | $11.40 | 2,730 |
2019-04-26 | $14.93 | $14.99 | $14.93 | $14.99 | $11.37 | 4,297 |
2019-04-25 | $14.96 | $14.97 | $14.91 | $14.97 | $11.35 | 7,767 |
2019-04-24 | $14.98 | $14.98 | $14.92 | $14.94 | $11.33 | 4,213 |
2019-04-23 | $14.92 | $14.98 | $14.89 | $14.98 | $11.36 | 4,623 |
2019-04-22 | $14.98 | $14.98 | $14.91 | $14.92 | $11.31 | 9,502 |
2019-04-18 | $14.98 | $14.98 | $14.89 | $14.90 | $11.30 | 8,448 |
2019-04-17 | $14.97 | $14.97 | $14.85 | $14.85 | $11.26 | 6,253 |
2019-04-16 | $14.99 | $14.99 | $14.93 | $14.95 | $11.34 | 6,165 |
2019-04-15 | $14.95 | $14.96 | $14.89 | $14.94 | $11.33 | 5,385 |
2019-04-12 | $14.99 | $14.99 | $14.88 | $14.95 | $11.34 | 5,957 |
2019-04-11 | $14.85 | $14.95 | $14.81 | $14.93 | $11.32 | 12,973 |
2019-04-10 | $14.83 | $14.90 | $14.83 | $14.85 | $11.26 | 9,519 |
2019-04-09 | $14.86 | $14.89 | $14.85 | $14.89 | $11.29 | 6,975 |
2019-04-08 | $14.94 | $14.94 | $14.88 | $14.90 | $11.30 | 10,617 |
2019-04-05 | $15.12 | $15.12 | $14.85 | $14.90 | $11.30 | 13,336 |
2019-04-04 | $14.94 | $14.94 | $14.83 | $14.86 | $11.27 | 6,546 |
2019-04-03 | $14.90 | $14.90 | $14.80 | $14.82 | $11.24 | 6,077 |
2019-04-02 | $15.12 | $15.12 | $14.63 | $14.97 | $11.28 | 3,789 |
2019-04-01 | $14.95 | $14.98 | $14.80 | $14.93 | $11.25 | 23,143 |
2019-03-29 | $14.93 | $14.93 | $14.85 | $14.86 | $11.20 | 10,828 |
2019-03-28 | $14.85 | $15.00 | $14.80 | $14.95 | $11.26 | 14,029 |
2019-03-27 | $14.76 | $14.92 | $14.72 | $14.80 | $11.15 | 11,393 |
2019-03-26 | $14.73 | $14.82 | $14.73 | $14.82 | $11.17 | 6,220 |
2019-03-25 | $14.69 | $14.75 | $14.68 | $14.75 | $11.11 | 3,112 |
2019-03-22 | $14.80 | $14.83 | $14.74 | $14.74 | $11.11 | 12,951 |
2019-03-21 | $14.65 | $14.87 | $14.65 | $14.85 | $11.19 | 11,275 |
2019-03-20 | $14.73 | $14.83 | $14.71 | $14.77 | $11.13 | 9,538 |
2019-03-19 | $14.78 | $14.85 | $14.76 | $14.80 | $11.15 | 17,256 |
2019-03-18 | $14.78 | $14.80 | $14.77 | $14.79 | $11.14 | 5,038 |
2019-03-15 | $14.74 | $14.76 | $14.73 | $14.75 | $11.11 | 3,400 |
2019-03-14 | $14.72 | $14.73 | $14.71 | $14.72 | $11.09 | 2,883 |
2019-03-13 | $14.73 | $14.74 | $14.70 | $14.72 | $11.09 | 5,769 |
2019-03-12 | $14.89 | $15.00 | $14.66 | $14.66 | $11.05 | 17,680 |
2019-03-11 | $14.79 | $14.79 | $14.62 | $14.67 | $11.05 | 8,552 |
2019-03-08 | $14.50 | $14.57 | $14.50 | $14.55 | $10.96 | 15,202 |
2019-03-07 | $14.53 | $14.60 | $14.52 | $14.55 | $10.96 | 5,033 |
2019-03-06 | $14.77 | $14.77 | $14.60 | $14.61 | $11.01 | 13,688 |
2019-03-05 | $14.97 | $14.97 | $14.67 | $14.68 | $11.06 | 11,572 |
2019-03-04 | $15.00 | $15.00 | $14.78 | $14.78 | $11.06 | 8,576 |
2019-03-01 | $14.83 | $14.83 | $14.79 | $14.80 | $11.08 | 14,335 |
2019-02-28 | $14.86 | $14.92 | $14.79 | $14.81 | $11.08 | 4,055 |
2019-02-27 | $14.82 | $14.91 | $14.82 | $14.86 | $11.12 | 91,667 |
2019-02-26 | $14.95 | $14.97 | $14.86 | $14.90 | $11.15 | 12,824 |
2019-02-25 | $14.91 | $14.97 | $14.90 | $14.91 | $11.16 | 29,472 |
2019-02-22 | $14.84 | $14.91 | $14.84 | $14.90 | $11.15 | 7,151 |
2019-02-21 | $14.80 | $14.80 | $14.73 | $14.79 | $11.07 | 9,669 |
2019-02-20 | $14.74 | $14.79 | $14.74 | $14.76 | $11.05 | 5,351 |
2019-02-19 | $14.96 | $14.96 | $14.70 | $14.72 | $11.02 | 6,176 |
2019-02-15 | $14.69 | $14.69 | $14.67 | $14.67 | $10.98 | 1,756 |
2019-02-14 | $14.61 | $14.69 | $14.61 | $14.67 | $10.98 | 13,564 |
2019-02-13 | $14.69 | $14.69 | $14.66 | $14.68 | $10.99 | 13,562 |
2019-02-12 | $14.75 | $14.75 | $14.62 | $14.67 | $10.98 | 3,193 |
2019-02-11 | $14.57 | $14.64 | $14.57 | $14.60 | $10.93 | 8,589 |
2019-02-08 | $14.64 | $14.64 | $14.55 | $14.57 | $10.90 | 3,247 |
2019-02-07 | $14.65 | $14.65 | $14.54 | $14.54 | $10.88 | 10,530 |
2019-02-06 | $14.68 | $14.69 | $14.66 | $14.66 | $10.98 | 7,342 |
2019-02-05 | $14.60 | $14.71 | $14.60 | $14.67 | $10.98 | 6,759 |
2019-02-04 | $14.76 | $14.76 | $14.70 | $14.73 | $10.96 | 4,700 |
2019-02-01 | $14.72 | $14.72 | $14.68 | $14.69 | $10.93 | 4,774 |
2019-01-31 | $14.81 | $14.81 | $14.60 | $14.66 | $10.90 | 7,312 |
2019-01-30 | $14.46 | $14.60 | $14.46 | $14.58 | $10.85 | 3,112 |
2019-01-29 | $14.51 | $14.51 | $14.45 | $14.46 | $10.76 | 11,414 |
2019-01-28 | $14.42 | $14.48 | $14.41 | $14.44 | $10.74 | 10,747 |
2019-01-25 | $14.60 | $14.60 | $14.42 | $14.42 | $10.72 | 6,271 |
2019-01-24 | $14.34 | $14.38 | $14.31 | $14.37 | $10.69 | 5,292 |
2019-01-23 | $14.34 | $14.34 | $14.25 | $14.29 | $10.63 | 17,342 |
2019-01-22 | $14.33 | $14.36 | $14.21 | $14.23 | $10.58 | 9,924 |
2019-01-18 | $14.39 | $14.39 | $14.30 | $14.30 | $10.64 | 7,883 |
2019-01-17 | $14.32 | $14.32 | $14.25 | $14.32 | $10.65 | 8,112 |
2019-01-16 | $14.19 | $14.30 | $14.19 | $14.30 | $10.64 | 11,559 |
2019-01-15 | $14.02 | $14.18 | $14.02 | $14.17 | $10.54 | 18,362 |
2019-01-14 | $14.10 | $14.15 | $14.09 | $14.09 | $10.48 | 1,853 |
2019-01-11 | $14.05 | $14.09 | $14.05 | $14.09 | $10.48 | 3,249 |
2019-01-10 | $14.03 | $14.08 | $14.00 | $14.08 | $10.47 | 887 |
2019-01-09 | $14.18 | $14.18 | $13.99 | $14.01 | $10.42 | 7,122 |
2019-01-08 | $13.92 | $14.03 | $13.92 | $14.03 | $10.43 | 8,344 |
2019-01-07 | $13.86 | $13.92 | $13.71 | $13.89 | $10.33 | 15,158 |
2019-01-04 | $13.57 | $13.63 | $13.57 | $13.61 | $10.12 | 6,333 |
2019-01-03 | $13.32 | $13.44 | $13.32 | $13.43 | $9.99 | 8,917 |
2019-01-02 | $13.08 | $13.42 | $13.08 | $13.41 | $9.97 | 1,118 |
2018-12-31 | $13.41 | $13.43 | $13.29 | $13.29 | $9.88 | 3,065 |
2018-12-28 | $13.36 | $13.49 | $13.35 | $13.40 | $9.97 | 11,117 |
2018-12-27 | $13.18 | $13.36 | $13.12 | $13.36 | $9.87 | 51,976 |
2018-12-26 | $12.89 | $13.33 | $12.89 | $13.28 | $9.81 | 5,936 |
2018-12-24 | $13.18 | $13.19 | $12.93 | $12.93 | $9.55 | 5,873 |
2018-12-21 | $13.30 | $13.43 | $13.15 | $13.15 | $9.71 | 5,419 |
2018-12-20 | $13.68 | $13.68 | $13.20 | $13.23 | $9.77 | 22,407 |
2018-12-19 | $13.72 | $13.73 | $13.68 | $13.68 | $10.10 | 4,557 |
2018-12-18 | $13.57 | $13.74 | $13.57 | $13.61 | $10.05 | 16,024 |
2018-12-17 | $14.03 | $14.03 | $13.58 | $13.58 | $10.03 | 16,331 |
2018-12-14 | $14.05 | $14.16 | $14.05 | $14.08 | $10.40 | 4,734 |
2018-12-13 | $14.13 | $14.19 | $14.11 | $14.11 | $10.42 | 2,752 |
2018-12-12 | $14.20 | $14.24 | $14.15 | $14.17 | $10.47 | 2,258 |
2018-12-11 | $14.39 | $14.39 | $14.12 | $14.12 | $10.43 | 4,255 |
2018-12-10 | $14.14 | $14.24 | $14.08 | $14.18 | $10.47 | 6,614 |
2018-12-07 | $14.38 | $14.39 | $14.24 | $14.24 | $10.52 | 2,783 |
2018-12-06 | $14.42 | $14.42 | $14.08 | $14.27 | $10.54 | 15,877 |
2018-12-04 | $14.65 | $14.66 | $14.45 | $14.45 | $10.60 | 15,865 |
2018-12-03 | $14.80 | $14.80 | $14.57 | $14.65 | $10.75 | 10,673 |
2018-11-30 | $14.52 | $14.55 | $14.49 | $14.55 | $10.67 | 11,231 |
2018-11-29 | $14.51 | $14.52 | $14.47 | $14.52 | $10.65 | 13,427 |
2018-11-28 | $14.39 | $14.51 | $14.39 | $14.50 | $10.64 | 1,432 |
2018-11-27 | $14.40 | $14.41 | $14.38 | $14.39 | $10.56 | 4,765 |
2018-11-26 | $14.50 | $14.50 | $14.42 | $14.42 | $10.58 | 4,136 |
2018-11-23 | $14.50 | $14.50 | $14.34 | $14.35 | $10.53 | 2,571 |
2018-11-21 | $14.33 | $14.41 | $14.33 | $14.39 | $10.56 | 3,498 |
2018-11-20 | $14.42 | $14.42 | $14.33 | $14.36 | $10.53 | 2,504 |
2018-11-19 | $14.52 | $14.52 | $14.43 | $14.47 | $10.61 | 4,367 |
2018-11-16 | $14.47 | $14.47 | $14.45 | $14.46 | $10.61 | 5,080 |
2018-11-15 | $14.43 | $14.46 | $14.42 | $14.45 | $10.60 | 5,447 |
2018-11-14 | $14.54 | $14.58 | $14.50 | $14.51 | $10.65 | 6,240 |
2018-11-13 | $14.55 | $14.62 | $14.54 | $14.54 | $10.66 | 7,875 |
2018-11-12 | $14.62 | $14.66 | $14.62 | $14.63 | $10.73 | 5,424 |
2018-11-09 | $14.70 | $14.70 | $14.64 | $14.65 | $10.75 | 2,858 |
2018-11-08 | $14.72 | $14.72 | $14.70 | $14.70 | $10.78 | 1,175 |
2018-11-07 | $14.64 | $14.69 | $14.61 | $14.69 | $10.78 | 4,012 |
2018-11-06 | $14.51 | $14.52 | $14.51 | $14.52 | $10.65 | 451 |
2018-11-05 | $14.42 | $14.48 | $14.42 | $14.45 | $10.60 | 29,839 |
2018-11-02 | $14.53 | $14.53 | $14.51 | $14.51 | $10.57 | 956 |
2018-11-01 | $14.49 | $14.53 | $14.46 | $14.51 | $10.57 | 7,133 |
2018-10-31 | $14.30 | $14.51 | $14.30 | $14.39 | $10.49 | 5,367 |
2018-10-30 | $14.34 | $14.35 | $14.31 | $14.31 | $10.43 | 4,458 |
2018-10-29 | $14.29 | $14.46 | $14.29 | $14.29 | $10.41 | 1,943 |
2018-10-26 | $14.40 | $14.40 | $14.25 | $14.29 | $10.41 | 8,604 |
2018-10-25 | $14.38 | $14.49 | $14.38 | $14.44 | $10.52 | 6,234 |
2018-10-24 | $14.51 | $14.58 | $14.46 | $14.47 | $10.55 | 10,719 |
2018-10-23 | $14.44 | $14.53 | $14.42 | $14.51 | $10.57 | 4,251 |
2018-10-22 | $14.80 | $14.80 | $14.57 | $14.59 | $10.63 | 4,316 |
2018-10-19 | $14.57 | $14.69 | $14.57 | $14.66 | $10.68 | 3,102 |
2018-10-18 | $14.68 | $14.68 | $14.59 | $14.59 | $10.63 | 1,246 |
2018-10-17 | $14.77 | $14.82 | $14.65 | $14.65 | $10.68 | 3,745 |
2018-10-16 | $14.60 | $14.60 | $14.60 | $14.60 | $10.64 | 505 |
2018-10-15 | $14.59 | $14.59 | $14.53 | $14.53 | $10.59 | 2,268 |
2018-10-12 | $14.80 | $14.80 | $14.40 | $14.41 | $10.50 | 18,473 |
2018-10-11 | $14.57 | $14.58 | $14.41 | $14.47 | $10.54 | 3,513 |
2018-10-10 | $14.86 | $14.86 | $14.62 | $14.62 | $10.65 | 7,727 |
2018-10-09 | $14.65 | $14.87 | $14.65 | $14.86 | $10.83 | 9,951 |
2018-10-08 | $14.70 | $14.85 | $14.70 | $14.79 | $10.78 | 5,024 |
2018-10-05 | $14.82 | $14.89 | $14.77 | $14.77 | $10.76 | 17,577 |
2018-10-04 | $14.73 | $14.93 | $14.73 | $14.81 | $10.79 | 17,899 |
2018-10-03 | $15.15 | $15.15 | $14.96 | $15.00 | $10.93 | 8,264 |
2018-10-02 | $15.10 | $15.17 | $15.10 | $15.15 | $10.97 | 15,062 |
2018-10-01 | $15.00 | $15.18 | $15.00 | $15.17 | $10.98 | 8,290 |
2018-09-28 | $15.12 | $15.15 | $15.09 | $15.12 | $10.95 | 5,227 |
2018-09-27 | $15.10 | $15.15 | $15.07 | $15.09 | $10.93 | 4,756 |
2018-09-26 | $15.09 | $15.12 | $15.04 | $15.08 | $10.92 | 19,384 |
2018-09-25 | $15.10 | $15.17 | $15.10 | $15.11 | $10.94 | 3,528 |
2018-09-24 | $15.18 | $15.18 | $15.10 | $15.10 | $10.93 | 6,430 |
2018-09-21 | $15.03 | $15.21 | $15.03 | $15.21 | $11.01 | 4,988 |
2018-09-20 | $15.18 | $15.18 | $15.06 | $15.15 | $10.97 | 12,573 |
2018-09-19 | $15.17 | $15.18 | $15.09 | $15.09 | $10.93 | 10,969 |
2018-09-18 | $15.26 | $15.26 | $15.15 | $15.15 | $10.97 | 3,832 |
2018-09-17 | $15.22 | $15.22 | $15.16 | $15.17 | $10.98 | 10,166 |
2018-09-14 | $15.32 | $15.32 | $15.19 | $15.22 | $11.02 | 5,497 |
2018-09-13 | $15.39 | $15.39 | $15.18 | $15.26 | $11.05 | 11,369 |
2018-09-12 | $15.12 | $15.18 | $15.12 | $15.18 | $10.99 | 11,467 |
2018-09-11 | $15.17 | $15.18 | $15.13 | $15.13 | $10.96 | 3,420 |
2018-09-10 | $15.10 | $15.17 | $15.10 | $15.15 | $10.97 | 5,764 |
2018-09-07 | $15.23 | $15.23 | $15.11 | $15.12 | $10.95 | 3,852 |
2018-09-06 | $15.29 | $15.29 | $15.20 | $15.20 | $11.01 | 40,275 |
2018-09-05 | $15.20 | $15.35 | $15.20 | $15.28 | $11.00 | 34,709 |
2018-09-04 | $15.30 | $15.35 | $15.27 | $15.31 | $11.02 | 7,677 |
2018-08-31 | $15.38 | $15.38 | $15.33 | $15.34 | $11.04 | 7,820 |
2018-08-30 | $15.58 | $15.58 | $15.38 | $15.38 | $11.07 | 15,272 |
2018-08-29 | $15.49 | $15.49 | $15.40 | $15.46 | $11.13 | 4,506 |
2018-08-28 | $15.69 | $15.69 | $15.36 | $15.40 | $11.08 | 3,885 |
2018-08-27 | $15.65 | $15.65 | $15.37 | $15.40 | $11.08 | 7,766 |
2018-08-24 | $15.68 | $15.68 | $15.37 | $15.37 | $11.06 | 8,642 |
2018-08-23 | $15.45 | $15.45 | $15.34 | $15.34 | $11.04 | 7,245 |
2018-08-22 | $15.41 | $15.44 | $15.39 | $15.39 | $11.08 | 7,006 |
2018-08-21 | $15.68 | $15.68 | $15.43 | $15.43 | $11.10 | 21,944 |
2018-08-20 | $15.57 | $15.57 | $15.40 | $15.44 | $11.11 | 12,814 |
2018-08-17 | $15.47 | $15.47 | $15.31 | $15.38 | $11.07 | 9,019 |
2018-08-16 | $15.55 | $15.55 | $15.30 | $15.33 | $11.04 | 13,642 |
2018-08-15 | $15.44 | $15.44 | $15.21 | $15.23 | $10.96 | 6,723 |
2018-08-14 | $15.30 | $15.31 | $15.23 | $15.25 | $10.98 | 12,015 |
2018-08-13 | $15.32 | $15.32 | $15.20 | $15.25 | $10.97 | 16,458 |
2018-08-10 | $15.40 | $15.40 | $15.27 | $15.30 | $11.01 | 13,903 |
2018-08-09 | $15.37 | $15.37 | $15.36 | $15.37 | $11.06 | 12,302 |
2018-08-08 | $15.54 | $15.54 | $15.27 | $15.35 | $11.05 | 5,013 |
2018-08-07 | $15.39 | $15.39 | $15.35 | $15.37 | $11.06 | 3,483 |
2018-08-06 | $15.23 | $15.32 | $15.23 | $15.31 | $11.02 | 9,726 |
2018-08-03 | $15.35 | $15.35 | $15.31 | $15.34 | $11.04 | 1,954 |
2018-08-02 | $15.30 | $15.38 | $15.28 | $15.38 | $11.00 | 13,876 |
2018-08-01 | $15.40 | $15.40 | $15.22 | $15.25 | $10.91 | 11,636 |
2018-07-31 | $15.29 | $15.29 | $15.20 | $15.22 | $10.89 | 4,126 |
2018-07-30 | $15.07 | $15.18 | $15.07 | $15.18 | $10.86 | 2,290 |
2018-07-27 | $15.20 | $15.20 | $15.14 | $15.16 | $10.84 | 2,742 |
2018-07-26 | $15.18 | $15.18 | $15.13 | $15.13 | $10.82 | 3,991 |
2018-07-25 | $15.11 | $15.15 | $15.10 | $15.15 | $10.84 | 5,022 |
2018-07-24 | $15.27 | $15.27 | $15.05 | $15.10 | $10.80 | 7,507 |
2018-07-23 | $15.25 | $15.25 | $15.10 | $15.12 | $10.81 | 5,695 |
2018-07-20 | $15.15 | $15.15 | $15.13 | $15.13 | $10.82 | 2,355 |
2018-07-19 | $15.19 | $15.20 | $15.15 | $15.15 | $10.84 | 2,934 |
2018-07-18 | $15.03 | $15.12 | $15.03 | $15.12 | $10.81 | 6,145 |
2018-07-17 | $15.09 | $15.09 | $15.00 | $15.05 | $10.76 | 12,891 |
2018-07-16 | $15.03 | $15.03 | $14.97 | $15.02 | $10.74 | 4,214 |
2018-07-13 | $14.97 | $14.97 | $14.97 | $14.97 | $10.71 | 269 |
2018-07-12 | $14.95 | $14.99 | $14.95 | $14.99 | $10.72 | 4,110 |
2018-07-11 | $14.70 | $15.00 | $14.70 | $14.99 | $10.72 | 6,602 |
2018-07-10 | $15.13 | $15.13 | $14.99 | $14.99 | $10.72 | 1,581 |
2018-07-09 | $15.03 | $15.03 | $15.03 | $15.03 | $10.75 | 1,585 |
2018-07-06 | $14.99 | $15.02 | $14.95 | $15.02 | $10.74 | 3,314 |
2018-07-05 | $14.85 | $14.93 | $14.84 | $14.92 | $10.67 | 9,049 |
2018-07-03 | $14.85 | $14.85 | $14.85 | $14.85 | $10.56 | 44 |
2018-07-02 | $14.84 | $14.86 | $14.81 | $14.85 | $10.56 | 4,146 |
2018-06-29 | $14.82 | $14.87 | $14.82 | $14.87 | $10.57 | 2,034 |
2018-06-28 | $14.69 | $14.83 | $14.69 | $14.78 | $10.51 | 5,146 |
2018-06-27 | $14.90 | $14.90 | $14.90 | $14.90 | $10.59 | 563 |
2018-06-26 | $14.90 | $14.90 | $14.87 | $14.87 | $10.57 | 39,409 |
2018-06-25 | $15.01 | $15.01 | $14.84 | $14.87 | $10.57 | 7,937 |
2018-06-22 | $14.96 | $14.96 | $14.92 | $14.92 | $10.61 | 570 |
2018-06-21 | $14.99 | $14.99 | $14.86 | $14.87 | $10.57 | 7,198 |
2018-06-20 | $14.79 | $14.91 | $14.79 | $14.89 | $10.59 | 7,376 |
2018-06-19 | $14.88 | $14.88 | $14.83 | $14.85 | $10.56 | 2,176 |
2018-06-18 | $14.90 | $14.90 | $14.86 | $14.88 | $10.58 | 2,458 |
2018-06-15 | $14.80 | $14.80 | $14.80 | $14.80 | $10.52 | 3,399 |
2018-06-14 | $14.84 | $14.88 | $14.84 | $14.85 | $10.56 | 2,503 |
2018-06-13 | $14.85 | $14.85 | $14.82 | $14.84 | $10.55 | 771 |
2018-06-12 | $14.87 | $14.88 | $14.86 | $14.88 | $10.58 | 16,730 |
2018-06-11 | $14.95 | $14.95 | $14.82 | $14.87 | $10.57 | 8,439 |
2018-06-08 | $15.10 | $15.10 | $14.83 | $14.83 | $10.54 | 1,257 |
2018-06-07 | $15.10 | $15.10 | $14.85 | $14.86 | $10.56 | 2,233 |
2018-06-06 | $14.82 | $14.82 | $14.81 | $14.82 | $10.54 | 5,096 |
2018-06-05 | $14.86 | $14.90 | $14.83 | $14.86 | $10.56 | 9,501 |
2018-06-04 | $14.98 | $15.04 | $14.94 | $15.01 | $10.60 | 13,053 |
2018-06-01 | $14.89 | $14.96 | $14.89 | $14.93 | $10.55 | 6,193 |
2018-05-31 | $14.82 | $14.95 | $14.82 | $14.94 | $10.55 | 9,540 |
2018-05-30 | $14.91 | $14.97 | $14.90 | $14.91 | $10.53 | 16,045 |
2018-05-29 | $14.86 | $14.86 | $14.79 | $14.79 | $10.45 | 1,743 |
2018-05-25 | $14.91 | $14.91 | $14.82 | $14.87 | $10.51 | 6,097 |
2018-05-24 | $14.81 | $14.81 | $14.81 | $14.81 | $10.46 | 1,070 |
2018-05-23 | $14.81 | $14.88 | $14.81 | $14.88 | $10.51 | 5,376 |
2018-05-22 | $14.75 | $14.85 | $14.75 | $14.85 | $10.49 | 13,590 |
2018-05-21 | $14.82 | $14.82 | $14.76 | $14.76 | $10.43 | 1,619 |
2018-05-18 | $14.82 | $14.82 | $14.64 | $14.72 | $10.40 | 8,199 |
2018-05-17 | $14.94 | $14.94 | $14.75 | $14.75 | $10.42 | 3,002 |
2018-05-16 | $14.70 | $14.78 | $14.70 | $14.78 | $10.44 | 3,435 |
2018-05-15 | $14.74 | $14.76 | $14.74 | $14.76 | $10.43 | 8,019 |
2018-05-14 | $14.80 | $14.86 | $14.80 | $14.81 | $10.46 | 4,562 |
2018-05-11 | $14.78 | $14.83 | $14.78 | $14.83 | $10.48 | 14,368 |
2018-05-10 | $14.75 | $14.77 | $14.72 | $14.77 | $10.43 | 3,558 |
2018-05-09 | $14.63 | $14.68 | $14.62 | $14.64 | $10.34 | 6,640 |
2018-05-08 | $14.67 | $14.68 | $14.67 | $14.67 | $10.37 | 3,826 |
2018-05-07 | $14.71 | $14.72 | $14.66 | $14.72 | $10.40 | 2,570 |
2018-05-04 | $14.58 | $14.60 | $14.47 | $14.60 | $10.31 | 4,910 |
2018-05-03 | $14.66 | $14.66 | $14.44 | $14.48 | $10.23 | 12,007 |
2018-05-02 | $14.58 | $14.58 | $14.57 | $14.58 | $10.23 | 1,330 |
2018-05-01 | $14.68 | $14.68 | $14.62 | $14.63 | $10.27 | 1,431 |
2018-04-30 | $14.70 | $14.70 | $14.66 | $14.66 | $10.29 | 2,185 |
2018-04-27 | $14.52 | $14.53 | $14.52 | $14.53 | $10.20 | 1,133 |
2018-04-26 | $14.47 | $14.53 | $14.47 | $14.53 | $10.20 | 2,768 |
2018-04-25 | $14.41 | $14.47 | $14.38 | $14.47 | $10.16 | 4,408 |
2018-04-24 | $14.54 | $14.54 | $14.50 | $14.54 | $10.21 | 665 |
2018-04-23 | $14.47 | $14.52 | $14.47 | $14.52 | $10.19 | 770 |
2018-04-20 | $14.48 | $14.52 | $14.48 | $14.49 | $10.17 | 662 |
2018-04-19 | $14.58 | $14.62 | $14.50 | $14.50 | $10.18 | 6,799 |
2018-04-18 | $14.54 | $14.70 | $14.54 | $14.66 | $10.29 | 8,810 |
2018-04-17 | $14.58 | $14.68 | $14.55 | $14.68 | $10.30 | 2,628 |
2018-04-16 | $14.68 | $14.68 | $14.53 | $14.53 | $10.20 | 2,127 |
2018-04-13 | $14.54 | $14.54 | $14.51 | $14.52 | $10.19 | 1,385 |
2018-04-12 | $14.60 | $14.60 | $14.51 | $14.51 | $10.19 | 1,053 |
2018-04-11 | $14.56 | $14.57 | $14.55 | $14.57 | $10.23 | 2,212 |
2018-04-10 | $14.52 | $14.55 | $14.51 | $14.55 | $10.21 | 4,133 |
2018-04-09 | $14.29 | $14.50 | $14.29 | $14.50 | $10.17 | 6,412 |
2018-04-06 | $14.54 | $14.54 | $14.45 | $14.45 | $10.14 | 5,377 |
2018-04-05 | $14.52 | $14.58 | $14.47 | $14.54 | $10.21 | 4,844 |
2018-04-04 | $14.37 | $14.48 | $14.37 | $14.48 | $10.16 | 2,484 |
2018-04-03 | $14.58 | $14.58 | $14.45 | $14.54 | $10.14 | 11,250 |
2018-04-02 | $14.46 | $14.48 | $14.41 | $14.43 | $10.06 | 4,604 |
2018-03-29 | $14.53 | $14.56 | $14.47 | $14.47 | $10.09 | 7,693 |
2018-03-28 | $14.41 | $14.41 | $14.35 | $14.37 | $10.02 | 4,821 |
2018-03-27 | $14.44 | $14.44 | $14.41 | $14.41 | $10.05 | 925 |
2018-03-26 | $14.55 | $14.55 | $14.35 | $14.40 | $10.04 | 3,493 |
2018-03-23 | $14.50 | $14.50 | $14.33 | $14.33 | $9.99 | 12,757 |
2018-03-22 | $14.50 | $14.53 | $14.45 | $14.45 | $10.08 | 6,166 |
2018-03-21 | $14.45 | $14.45 | $14.43 | $14.43 | $10.06 | 1,868 |
2018-03-20 | $14.70 | $14.70 | $14.42 | $14.42 | $10.05 | 1,539 |
2018-03-19 | $14.61 | $14.61 | $14.41 | $14.43 | $10.06 | 6,532 |
2018-03-16 | $14.60 | $14.60 | $14.53 | $14.54 | $10.14 | 829 |
2018-03-15 | $14.61 | $14.61 | $14.40 | $14.40 | $10.04 | 6,505 |
2018-03-14 | $14.63 | $14.63 | $14.61 | $14.61 | $10.19 | 5,669 |
2018-03-13 | $14.59 | $14.62 | $14.59 | $14.62 | $10.20 | 869 |
2018-03-12 | $14.58 | $14.64 | $14.56 | $14.60 | $10.18 | 5,103 |
2018-03-09 | $14.46 | $14.57 | $14.46 | $14.54 | $10.14 | 4,376 |
2018-03-08 | $14.43 | $14.44 | $14.42 | $14.44 | $10.07 | 3,094 |
2018-03-07 | $14.23 | $14.44 | $14.23 | $14.40 | $10.04 | 10,322 |
2018-03-06 | $14.47 | $14.48 | $14.40 | $14.47 | $10.09 | 8,444 |
2018-03-05 | $14.32 | $14.47 | $14.31 | $14.47 | $10.09 | 7,605 |
2018-03-02 | $14.06 | $14.39 | $14.06 | $14.34 | $9.94 | 8,356 |
2018-03-01 | $14.48 | $14.48 | $14.35 | $14.35 | $9.94 | 5,597 |
2018-02-28 | $14.58 | $14.58 | $14.48 | $14.48 | $10.03 | 19,354 |
2018-02-27 | $14.96 | $14.96 | $14.60 | $14.60 | $10.12 | 1,690 |
2018-02-26 | $14.61 | $14.71 | $14.61 | $14.68 | $10.17 | 4,599 |
2018-02-23 | $14.88 | $14.88 | $14.57 | $14.68 | $10.17 | 3,888 |
2018-02-22 | $14.62 | $14.64 | $14.55 | $14.60 | $10.12 | 4,725 |
2018-02-21 | $14.74 | $14.77 | $14.74 | $14.75 | $10.22 | 4,444 |
2018-02-20 | $14.97 | $14.97 | $14.72 | $14.73 | $10.21 | 5,068 |
2018-02-16 | $15.04 | $15.04 | $14.79 | $14.79 | $10.25 | 4,433 |
2018-02-15 | $14.74 | $14.74 | $14.74 | $14.74 | $10.21 | 122 |
2018-02-14 | $14.76 | $14.76 | $14.70 | $14.74 | $10.21 | 19,369 |
2018-02-13 | $14.66 | $14.76 | $14.66 | $14.76 | $10.23 | 1,604 |
2018-02-12 | $14.51 | $14.64 | $14.51 | $14.64 | $10.15 | 10,460 |
2018-02-09 | $14.65 | $14.65 | $14.40 | $14.45 | $10.01 | 4,204 |
2018-02-08 | $14.79 | $14.79 | $14.64 | $14.64 | $10.14 | 2,097 |
2018-02-07 | $14.78 | $14.85 | $14.76 | $14.79 | $10.25 | 7,898 |
2018-02-06 | $14.67 | $14.71 | $14.49 | $14.70 | $10.19 | 14,025 |
2018-02-05 | $14.90 | $14.90 | $14.51 | $14.53 | $10.07 | 7,668 |
2018-02-02 | $15.21 | $15.22 | $15.04 | $15.05 | $10.36 | 6,004 |
2018-02-01 | $15.20 | $15.30 | $15.20 | $15.29 | $10.53 | 2,374 |
2018-01-31 | $15.54 | $15.54 | $15.31 | $15.31 | $10.54 | 2,557 |
2018-01-30 | $15.36 | $15.36 | $15.25 | $15.27 | $10.51 | 6,116 |
2018-01-29 | $15.61 | $15.61 | $15.41 | $15.41 | $10.61 | 6,288 |
2018-01-26 | $15.60 | $15.60 | $15.57 | $15.57 | $10.72 | 1,585 |
2018-01-25 | $15.50 | $15.58 | $15.50 | $15.55 | $10.71 | 3,281 |
2018-01-24 | $15.56 | $15.59 | $15.49 | $15.52 | $10.69 | 39,097 |
2018-01-23 | $15.62 | $15.62 | $15.50 | $15.54 | $10.70 | 3,972 |
2018-01-22 | $15.49 | $15.50 | $15.45 | $15.47 | $10.65 | 6,648 |
2018-01-19 | $15.59 | $15.59 | $15.36 | $15.38 | $10.59 | 1,524 |
2018-01-18 | $15.40 | $15.41 | $15.35 | $15.38 | $10.59 | 35,220 |
2018-01-17 | $15.68 | $15.68 | $15.37 | $15.44 | $10.63 | 4,276 |
2018-01-16 | $16.00 | $16.00 | $15.45 | $15.45 | $10.64 | 14,674 |
2018-01-12 | $15.45 | $15.45 | $15.45 | $15.45 | $10.64 | 388 |
2018-01-11 | $15.32 | $15.36 | $15.32 | $15.33 | $10.56 | 2,648 |
2018-01-10 | $15.32 | $15.32 | $15.23 | $15.23 | $10.49 | 9,109 |
2018-01-09 | $15.49 | $15.49 | $15.32 | $15.32 | $10.55 | 3,970 |
2018-01-08 | $15.45 | $15.45 | $15.41 | $15.41 | $10.61 | 1,843 |
2018-01-05 | $15.38 | $15.43 | $15.36 | $15.39 | $10.60 | 24,150 |
2018-01-04 | $15.36 | $15.37 | $15.35 | $15.37 | $10.58 | 5,887 |
2018-01-03 | $15.30 | $15.37 | $15.29 | $15.36 | $10.58 | 2,687 |
2018-01-02 | $15.29 | $15.30 | $15.27 | $15.27 | $10.51 | 4,968 |
2017-12-29 | $15.28 | $15.30 | $15.28 | $15.30 | $10.54 | 7,826 |
2017-12-28 | $15.27 | $15.32 | $15.21 | $15.25 | $10.50 | 4,764 |
2017-12-27 | $15.30 | $15.34 | $15.30 | $15.34 | $10.48 | 2,090 |
2017-12-26 | $15.31 | $15.33 | $15.30 | $15.33 | $10.47 | 4,480 |
2017-12-22 | $15.34 | $15.34 | $15.28 | $15.30 | $10.45 | 2,357 |
2017-12-21 | $15.34 | $15.34 | $15.27 | $15.30 | $10.45 | 5,880 |
2017-12-20 | $15.29 | $15.30 | $15.25 | $15.27 | $10.43 | 3,986 |
2017-12-19 | $15.42 | $15.42 | $15.39 | $15.39 | $10.51 | 1,012 |
2017-12-18 | $15.41 | $15.42 | $15.34 | $15.38 | $10.51 | 12,145 |
2017-12-15 | $15.38 | $15.41 | $15.37 | $15.39 | $10.51 | 17,730 |
2017-12-14 | $15.31 | $15.38 | $15.29 | $15.34 | $10.47 | 14,747 |
2017-12-13 | $15.37 | $15.37 | $15.36 | $15.36 | $10.49 | 1,258 |
2017-12-12 | $15.45 | $15.45 | $15.31 | $15.32 | $10.46 | 8,010 |
2017-12-11 | $15.39 | $15.39 | $15.35 | $15.35 | $10.48 | 8,153 |
2017-12-08 | $15.38 | $15.38 | $15.30 | $15.35 | $10.48 | 7,526 |
2017-12-07 | $15.31 | $15.34 | $15.22 | $15.34 | $10.48 | 3,870 |
2017-12-06 | $15.29 | $15.29 | $15.29 | $15.29 | $10.44 | 89 |
2017-12-05 | $15.31 | $15.31 | $15.29 | $15.29 | $10.44 | 578 |
2017-12-04 | $15.28 | $15.34 | $15.28 | $15.34 | $10.48 | 665 |
2017-12-01 | $15.31 | $15.31 | $15.25 | $15.25 | $10.41 | 6,518 |
2017-11-30 | $15.40 | $15.46 | $15.37 | $15.39 | $10.44 | 25,201 |
2017-11-29 | $15.45 | $15.45 | $15.41 | $15.41 | $10.46 | 2,287 |
2017-11-28 | $15.70 | $15.70 | $15.44 | $15.47 | $10.50 | 6,147 |
2017-11-27 | $15.47 | $15.49 | $15.40 | $15.45 | $10.49 | 12,347 |
2017-11-24 | $15.48 | $15.48 | $15.48 | $15.48 | $10.51 | 120 |
2017-11-22 | $15.45 | $15.49 | $15.45 | $15.48 | $10.51 | 2,070 |
2017-11-21 | $15.47 | $15.47 | $15.45 | $15.46 | $10.49 | 1,474 |
2017-11-20 | $15.44 | $15.46 | $15.43 | $15.46 | $10.50 | 1,058 |
2017-11-17 | $15.32 | $15.42 | $15.32 | $15.42 | $10.47 | 8,826 |
2017-11-16 | $15.33 | $15.33 | $15.33 | $15.33 | $10.41 | 372 |
2017-11-15 | $15.30 | $15.38 | $15.19 | $15.32 | $10.40 | 6,556 |
2017-11-14 | $15.38 | $15.38 | $15.38 | $15.38 | $10.44 | 5,092 |
2017-11-13 | $15.46 | $15.46 | $15.39 | $15.41 | $10.46 | 3,959 |
2017-11-10 | $15.39 | $15.39 | $15.34 | $15.39 | $10.44 | 13,162 |
2017-11-09 | $15.56 | $15.56 | $15.40 | $15.40 | $10.45 | 1,039 |
2017-11-08 | $15.45 | $15.50 | $15.45 | $15.49 | $10.52 | 948 |
2017-11-07 | $15.39 | $15.39 | $15.39 | $15.39 | $10.45 | 26,681 |
2017-11-06 | $15.50 | $15.50 | $15.35 | $15.35 | $10.42 | 4,935 |
2017-11-03 | $15.29 | $15.44 | $15.28 | $15.44 | $10.48 | 8,452 |
2017-11-02 | $15.75 | $15.75 | $15.34 | $15.34 | $10.41 | 6,274 |
2017-11-01 | $15.41 | $15.45 | $15.38 | $15.43 | $10.48 | 2,036 |
2017-10-31 | $15.50 | $15.52 | $15.49 | $15.52 | $10.47 | 4,847 |
2017-10-30 | $15.56 | $15.57 | $15.45 | $15.50 | $10.46 | 8,481 |
2017-10-27 | $15.50 | $15.55 | $15.50 | $15.55 | $10.49 | 2,958 |
2017-10-26 | $15.53 | $15.53 | $15.41 | $15.44 | $10.42 | 5,404 |
2017-10-25 | $15.54 | $15.63 | $15.39 | $15.44 | $10.42 | 5,475 |
2017-10-24 | $15.52 | $15.73 | $15.52 | $15.68 | $10.58 | 3,972 |
2017-10-23 | $15.61 | $15.71 | $15.61 | $15.61 | $10.53 | 7,832 |
2017-10-20 | $15.71 | $15.71 | $15.66 | $15.66 | $10.57 | 1,998 |
2017-10-19 | $15.70 | $15.72 | $15.70 | $15.71 | $10.60 | 2,008 |
2017-10-18 | $15.71 | $15.71 | $15.70 | $15.70 | $10.60 | 3,090 |
2017-10-17 | $15.74 | $15.74 | $15.70 | $15.70 | $10.60 | 1,679 |
2017-10-16 | $15.78 | $15.80 | $15.68 | $15.73 | $10.61 | 36,553 |
2017-10-13 | $15.95 | $15.95 | $15.73 | $15.76 | $10.64 | 3,665 |
2017-10-12 | $15.80 | $15.80 | $15.70 | $15.75 | $10.63 | 3,214 |
2017-10-11 | $15.81 | $15.81 | $15.70 | $15.75 | $10.63 | 4,584 |
2017-10-10 | $15.76 | $15.76 | $15.75 | $15.76 | $10.64 | 2,825 |
2017-10-09 | $15.78 | $15.78 | $15.71 | $15.71 | $10.60 | 1,349 |
2017-10-06 | $15.77 | $15.77 | $15.71 | $15.72 | $10.61 | 10,265 |
2017-10-05 | $15.92 | $15.92 | $15.76 | $15.79 | $10.66 | 3,756 |
2017-10-04 | $15.73 | $15.74 | $15.73 | $15.74 | $10.62 | 3,230 |
2017-10-03 | $15.75 | $15.75 | $15.68 | $15.72 | $10.61 | 8,682 |
2017-10-02 | $15.68 | $15.71 | $15.68 | $15.71 | $10.60 | 13,416 |
2017-09-29 | $15.91 | $15.91 | $15.72 | $15.78 | $10.59 | 4,754 |
2017-09-28 | $15.59 | $15.72 | $15.59 | $15.72 | $10.55 | 2,149 |
2017-09-27 | $15.97 | $15.97 | $15.64 | $15.67 | $10.51 | 5,852 |
2017-09-26 | $15.76 | $15.76 | $15.67 | $15.71 | $10.54 | 5,238 |
2017-09-25 | $15.59 | $15.69 | $15.59 | $15.67 | $10.51 | 1,936 |
2017-09-22 | $15.62 | $15.65 | $15.62 | $15.65 | $10.50 | 4,117 |
2017-09-21 | $15.60 | $15.61 | $15.60 | $15.61 | $10.47 | 933 |
2017-09-20 | $15.70 | $15.70 | $15.61 | $15.61 | $10.47 | 7,909 |
2017-09-19 | $15.45 | $15.69 | $15.45 | $15.67 | $10.51 | 10,630 |
2017-09-18 | $15.65 | $15.66 | $15.63 | $15.63 | $10.49 | 1,114 |
2017-09-15 | $15.62 | $15.63 | $15.62 | $15.63 | $10.49 | 1,365 |
2017-09-14 | $15.63 | $15.66 | $15.57 | $15.59 | $10.46 | 4,888 |
2017-09-13 | $15.59 | $15.63 | $15.57 | $15.63 | $10.49 | 3,819 |
2017-09-12 | $15.73 | $15.73 | $15.63 | $15.66 | $10.51 | 1,483 |
2017-09-11 | $15.57 | $15.64 | $15.57 | $15.64 | $10.49 | 2,850 |
2017-09-08 | $15.57 | $15.59 | $15.57 | $15.57 | $10.45 | 12,135 |
2017-09-07 | $15.48 | $15.59 | $15.45 | $15.59 | $10.46 | 4,641 |
2017-09-06 | $15.70 | $15.70 | $15.52 | $15.57 | $10.45 | 3,391 |
2017-09-05 | $15.70 | $15.70 | $15.45 | $15.45 | $10.37 | 15,341 |
2017-09-01 | $15.59 | $15.66 | $15.57 | $15.66 | $10.51 | 4,147 |
2017-08-31 | $15.86 | $15.86 | $15.66 | $15.70 | $10.47 | 8,661 |
2017-08-30 | $15.82 | $15.82 | $15.54 | $15.59 | $10.40 | 4,857 |
2017-08-29 | $15.50 | $15.60 | $15.50 | $15.59 | $10.40 | 6,313 |
2017-08-28 | $15.85 | $15.85 | $15.51 | $15.58 | $10.39 | 7,354 |
2017-08-25 | $15.81 | $15.81 | $15.57 | $15.58 | $10.39 | 13,915 |
2017-08-24 | $15.52 | $15.61 | $15.52 | $15.60 | $10.41 | 2,281 |
2017-08-23 | $15.67 | $15.67 | $15.54 | $15.58 | $10.39 | 1,834 |
2017-08-22 | $15.67 | $15.67 | $15.50 | $15.55 | $10.37 | 2,643 |
2017-08-21 | $15.56 | $15.56 | $15.44 | $15.44 | $10.30 | 1,049 |
2017-08-18 | $15.50 | $15.51 | $15.46 | $15.46 | $10.31 | 1,346 |
2017-08-17 | $15.60 | $15.61 | $15.46 | $15.46 | $10.31 | 5,232 |
2017-08-16 | $15.40 | $15.61 | $15.15 | $15.59 | $10.40 | 11,706 |
2017-08-15 | $15.58 | $15.60 | $15.55 | $15.60 | $10.41 | 2,283 |
2017-08-14 | $15.56 | $15.59 | $15.56 | $15.57 | $10.39 | 2,468 |
2017-08-11 | $15.41 | $15.50 | $15.40 | $15.45 | $10.31 | 10,518 |
2017-08-10 | $15.49 | $15.62 | $15.47 | $15.47 | $10.32 | 6,709 |
2017-08-09 | $15.63 | $15.66 | $15.62 | $15.64 | $10.43 | 4,674 |
2017-08-08 | $15.65 | $15.65 | $15.65 | $15.65 | $10.44 | 49 |
2017-08-07 | $15.91 | $15.91 | $15.60 | $15.65 | $10.44 | 2,255 |
2017-08-04 | $15.65 | $15.66 | $15.61 | $15.63 | $10.43 | 14,242 |
2017-08-03 | $15.70 | $15.71 | $15.63 | $15.65 | $10.44 | 11,119 |
2017-08-02 | $15.68 | $15.70 | $15.68 | $15.69 | $10.46 | 3,094 |
2017-08-01 | $15.63 | $15.71 | $15.61 | $15.65 | $10.44 | 2,769 |
2017-07-31 | $15.72 | $15.76 | $15.62 | $15.72 | $10.43 | 2,048 |
2017-07-28 | $15.57 | $15.74 | $15.57 | $15.74 | $10.44 | 11,572 |
2017-07-27 | $15.74 | $15.75 | $15.67 | $15.75 | $10.45 | 4,911 |
2017-07-26 | $15.78 | $15.79 | $15.67 | $15.74 | $10.44 | 3,836 |
2017-07-25 | $15.74 | $15.76 | $15.71 | $15.73 | $10.43 | 2,409 |
2017-07-24 | $15.82 | $15.82 | $15.71 | $15.74 | $10.44 | 1,798 |
2017-07-21 | $15.68 | $15.73 | $15.68 | $15.72 | $10.43 | 1,703 |
2017-07-20 | $15.75 | $15.75 | $15.59 | $15.65 | $10.38 | 1,573 |
2017-07-19 | $15.61 | $15.62 | $15.61 | $15.62 | $10.36 | 3,179 |
2017-07-18 | $15.61 | $15.67 | $15.61 | $15.62 | $10.36 | 7,555 |
2017-07-17 | $15.65 | $15.65 | $15.63 | $15.64 | $10.37 | 7,182 |
2017-07-14 | $15.32 | $15.60 | $15.32 | $15.54 | $10.30 | 14,512 |
2017-07-13 | $15.52 | $15.52 | $15.36 | $15.44 | $10.24 | 2,555 |
2017-07-12 | $15.52 | $15.52 | $15.46 | $15.52 | $10.29 | 5,461 |
2017-07-11 | $15.44 | $15.44 | $15.44 | $15.44 | $10.24 | 950 |
2017-07-10 | $15.43 | $15.43 | $15.40 | $15.40 | $10.21 | 1,018 |
2017-07-07 | $15.36 | $15.39 | $15.35 | $15.39 | $10.21 | 2,558 |
2017-07-06 | $15.43 | $15.43 | $15.43 | $15.43 | $10.23 | 469 |
2017-07-05 | $15.53 | $15.53 | $15.34 | $15.40 | $10.21 | 2,821 |
2017-07-03 | $15.73 | $15.73 | $15.42 | $15.48 | $10.27 | 1,184 |
2017-06-30 | $15.50 | $15.55 | $15.45 | $15.45 | $10.19 | 3,050 |
2017-06-29 | $15.58 | $15.58 | $15.43 | $15.43 | $10.17 | 6,698 |
2017-06-28 | $15.59 | $15.60 | $15.50 | $15.60 | $10.28 | 2,091 |
2017-06-27 | $15.61 | $15.63 | $15.56 | $15.56 | $10.26 | 16,926 |
2017-06-26 | $15.49 | $15.62 | $15.49 | $15.54 | $10.24 | 1,515 |
2017-06-23 | $15.46 | $15.53 | $15.46 | $15.53 | $10.24 | 354 |
2017-06-22 | $15.42 | $15.43 | $15.42 | $15.43 | $10.17 | 781 |
2017-06-21 | $15.55 | $15.55 | $15.55 | $15.55 | $10.25 | 127 |
2017-06-20 | $15.57 | $15.57 | $15.53 | $15.55 | $10.25 | 4,858 |
2017-06-19 | $15.68 | $15.68 | $15.54 | $15.58 | $10.27 | 4,724 |
2017-06-16 | $15.58 | $15.58 | $15.52 | $15.52 | $10.23 | 1,516 |
2017-06-15 | $15.40 | $15.47 | $15.40 | $15.45 | $10.18 | 2,862 |
2017-06-14 | $15.60 | $15.60 | $15.58 | $15.58 | $10.27 | 1,982 |
2017-06-13 | $15.56 | $15.58 | $15.40 | $15.58 | $10.27 | 4,282 |
2017-06-12 | $15.52 | $15.52 | $15.46 | $15.46 | $10.19 | 519 |
2017-06-09 | $15.40 | $15.47 | $15.40 | $15.44 | $10.18 | 3,712 |
2017-06-08 | $15.43 | $15.44 | $15.40 | $15.43 | $10.17 | 5,217 |
2017-06-07 | $15.38 | $15.47 | $15.38 | $15.43 | $10.18 | 2,319 |
2017-06-06 | $15.39 | $15.42 | $15.36 | $15.36 | $10.13 | 2,663 |
2017-06-05 | $15.51 | $15.51 | $15.51 | $15.51 | $10.23 | 1,503 |
2017-06-02 | $15.52 | $15.52 | $15.50 | $15.51 | $10.23 | 5,209 |
2017-06-01 | $15.38 | $15.50 | $15.37 | $15.37 | $10.13 | 2,634 |
2017-05-31 | $15.35 | $15.52 | $15.35 | $15.46 | $10.13 | 898 |
2017-05-30 | $15.51 | $15.52 | $15.51 | $15.52 | $10.17 | 871 |
2017-05-26 | $15.51 | $15.58 | $15.49 | $15.50 | $10.16 | 9,308 |
2017-05-25 | $15.44 | $15.62 | $15.44 | $15.56 | $10.20 | 12,337 |
2017-05-24 | $15.48 | $15.58 | $15.44 | $15.46 | $10.13 | 13,699 |
2017-05-23 | $15.50 | $15.50 | $15.45 | $15.45 | $10.13 | 4,654 |
2017-05-22 | $15.42 | $15.42 | $15.40 | $15.41 | $10.10 | 2,328 |
2017-05-19 | $15.29 | $15.37 | $15.29 | $15.37 | $10.07 | 4,620 |
2017-05-18 | $15.23 | $15.36 | $15.20 | $15.36 | $10.07 | 4,574 |
2017-05-17 | $15.21 | $15.39 | $15.21 | $15.35 | $10.06 | 8,137 |
2017-05-16 | $15.42 | $15.42 | $15.42 | $15.42 | $10.11 | 205 |
2017-05-15 | $15.49 | $15.50 | $15.37 | $15.43 | $10.11 | 1,267 |
2017-05-12 | $15.40 | $15.41 | $15.39 | $15.41 | $10.10 | 12,911 |
2017-05-11 | $15.32 | $15.40 | $15.25 | $15.33 | $10.05 | 2,717 |
2017-05-10 | $15.37 | $15.40 | $15.30 | $15.40 | $10.09 | 4,944 |
2017-05-09 | $15.39 | $15.39 | $15.39 | $15.39 | $10.09 | 143 |
2017-05-08 | $15.61 | $15.61 | $15.41 | $15.45 | $10.12 | 15,883 |
2017-05-05 | $15.27 | $15.57 | $15.27 | $15.50 | $10.15 | 2,516 |
2017-05-04 | $15.39 | $15.48 | $15.33 | $15.48 | $10.14 | 9,760 |
2017-05-03 | $15.60 | $15.65 | $15.60 | $15.65 | $10.26 | 1,626 |
2017-05-02 | $15.69 | $15.72 | $15.69 | $15.70 | $10.29 | 3,848 |
2017-05-01 | $15.71 | $15.71 | $15.69 | $15.69 | $10.28 | 678 |
2017-04-28 | $15.80 | $15.80 | $15.65 | $15.78 | $10.28 | 6,355 |
2017-04-27 | $15.75 | $15.81 | $15.75 | $15.81 | $10.30 | 1,406 |
2017-04-26 | $15.66 | $15.79 | $15.66 | $15.79 | $10.29 | 2,989 |
2017-04-25 | $15.74 | $15.74 | $15.65 | $15.74 | $10.25 | 2,617 |
2017-04-24 | $15.95 | $15.95 | $15.58 | $15.58 | $10.15 | 11,803 |
2017-04-21 | $15.61 | $15.61 | $15.52 | $15.52 | $10.11 | 762 |
2017-04-20 | $15.58 | $15.59 | $15.54 | $15.56 | $10.14 | 2,837 |
2017-04-19 | $15.60 | $15.60 | $15.58 | $15.59 | $10.16 | 1,923 |
2017-04-18 | $15.68 | $15.68 | $15.57 | $15.60 | $10.16 | 5,949 |
2017-04-17 | $15.72 | $15.72 | $15.53 | $15.53 | $10.12 | 1,809 |
2017-04-13 | $15.55 | $15.56 | $15.50 | $15.50 | $10.10 | 11,931 |
2017-04-12 | $15.52 | $15.52 | $15.49 | $15.49 | $10.09 | 1,038 |
2017-04-11 | $15.49 | $15.50 | $15.49 | $15.50 | $10.10 | 351 |
2017-04-10 | $15.50 | $15.53 | $15.50 | $15.53 | $10.12 | 683 |
2017-04-07 | $15.50 | $15.50 | $15.43 | $15.43 | $10.05 | 1,709 |
2017-04-06 | $15.44 | $15.44 | $15.42 | $15.44 | $10.06 | 2,715 |
2017-04-05 | $15.55 | $15.56 | $15.18 | $15.42 | $10.05 | 18,812 |
2017-04-04 | $15.66 | $15.66 | $15.50 | $15.50 | $10.10 | 413 |
2017-04-03 | $15.23 | $15.46 | $15.23 | $15.46 | $10.07 | 7,398 |
2017-03-31 | $15.59 | $15.59 | $15.59 | $15.59 | $10.09 | 1,715 |
2017-03-30 | $15.60 | $15.63 | $15.54 | $15.56 | $10.08 | 12,539 |
2017-03-29 | $15.46 | $15.59 | $15.46 | $15.57 | $10.08 | 8,440 |
2017-03-28 | $15.40 | $15.48 | $15.39 | $15.45 | $10.00 | 2,344 |
2017-03-27 | $15.29 | $15.39 | $15.29 | $15.39 | $9.97 | 667 |
2017-03-24 | $15.35 | $15.42 | $15.30 | $15.30 | $9.91 | 1,507 |
2017-03-23 | $15.35 | $15.35 | $15.35 | $15.35 | $9.94 | 332 |
2017-03-22 | $15.30 | $15.44 | $15.26 | $15.26 | $9.88 | 7,810 |
2017-03-21 | $15.47 | $15.49 | $15.30 | $15.30 | $9.91 | 10,716 |
2017-03-20 | $15.38 | $15.50 | $15.38 | $15.48 | $10.02 | 3,680 |
2017-03-17 | $15.42 | $15.42 | $14.98 | $15.41 | $9.98 | 6,774 |
2017-03-16 | $15.39 | $15.42 | $15.29 | $15.42 | $9.99 | 2,978 |
2017-03-15 | $15.27 | $15.32 | $15.14 | $15.26 | $9.88 | 14,913 |
2017-03-14 | $15.29 | $15.29 | $15.06 | $15.11 | $9.78 | 16,201 |
2017-03-13 | $15.34 | $15.34 | $15.13 | $15.14 | $9.80 | 5,019 |
2017-03-10 | $15.16 | $15.22 | $15.13 | $15.16 | $9.82 | 5,508 |
2017-03-09 | $15.21 | $15.22 | $15.06 | $15.06 | $9.75 | 5,418 |
2017-03-08 | $15.37 | $15.41 | $15.21 | $15.21 | $9.85 | 31,164 |
2017-03-07 | $15.55 | $15.55 | $15.37 | $15.37 | $9.95 | 3,868 |
2017-03-06 | $15.48 | $15.48 | $15.26 | $15.29 | $9.90 | 9,473 |
2017-03-03 | $15.58 | $15.58 | $15.38 | $15.48 | $10.02 | 14,983 |
2017-03-02 | $15.39 | $15.47 | $15.35 | $15.44 | $10.00 | 31,069 |
2017-03-01 | $15.56 | $15.59 | $15.35 | $15.53 | $10.06 | 5,312 |
2017-02-28 | $15.63 | $15.63 | $15.55 | $15.60 | $10.04 | 14,372 |
2017-02-27 | $15.61 | $15.65 | $15.47 | $15.63 | $10.06 | 12,663 |
2017-02-24 | $15.56 | $15.59 | $15.42 | $15.55 | $10.01 | 30,796 |
2017-02-23 | $15.63 | $15.65 | $15.51 | $15.57 | $10.02 | 36,737 |
2017-02-22 | $15.51 | $15.54 | $15.50 | $15.51 | $9.98 | 1,556 |
2017-02-21 | $15.41 | $15.62 | $15.41 | $15.59 | $10.04 | 32,342 |
2017-02-17 | $15.55 | $15.55 | $15.44 | $15.51 | $9.98 | 13,283 |
2017-02-16 | $15.75 | $15.75 | $15.44 | $15.56 | $10.01 | 31,145 |
2017-02-15 | $15.48 | $15.58 | $15.44 | $15.58 | $10.03 | 11,991 |
2017-02-14 | $15.70 | $15.70 | $15.42 | $15.42 | $9.92 | 9,258 |
2017-02-13 | $15.52 | $15.56 | $15.50 | $15.50 | $9.97 | 4,046 |
2017-02-10 | $15.52 | $15.52 | $15.52 | $15.52 | $9.98 | 150 |
2017-02-09 | $15.50 | $15.50 | $15.42 | $15.42 | $9.93 | 411 |
2017-02-08 | $15.25 | $15.41 | $15.24 | $15.33 | $9.86 | 1,308 |
2017-02-07 | $15.57 | $15.57 | $15.34 | $15.42 | $9.92 | 5,600 |
2017-02-06 | $15.39 | $15.41 | $15.35 | $15.41 | $9.91 | 2,420 |
2017-02-03 | $15.41 | $15.41 | $15.28 | $15.32 | $9.86 | 3,831 |
2017-02-02 | $15.40 | $15.40 | $15.16 | $15.18 | $9.77 | 2,147 |
2017-02-01 | $15.23 | $15.23 | $15.15 | $15.18 | $9.77 | 4,659 |
2017-01-31 | $15.24 | $15.34 | $15.24 | $15.34 | $9.81 | 912 |
2017-01-30 | $15.34 | $15.34 | $15.21 | $15.32 | $9.80 | 7,899 |
2017-01-27 | $15.61 | $15.61 | $15.25 | $15.35 | $9.81 | 4,161 |
2017-01-26 | $15.26 | $15.44 | $15.26 | $15.44 | $9.87 | 2,164 |
2017-01-25 | $15.30 | $15.37 | $15.30 | $15.37 | $9.83 | 1,874 |
2017-01-24 | $15.31 | $15.41 | $15.31 | $15.41 | $9.85 | 3,127 |
2017-01-23 | $15.30 | $15.36 | $15.21 | $15.36 | $9.82 | 5,939 |
2017-01-20 | $15.26 | $15.29 | $15.26 | $15.26 | $9.75 | 1,656 |
2017-01-19 | $15.30 | $15.30 | $15.21 | $15.24 | $9.74 | 2,281 |
2017-01-18 | $15.40 | $15.40 | $15.26 | $15.38 | $9.83 | 16,073 |
2017-01-17 | $15.55 | $15.55 | $15.28 | $15.35 | $9.81 | 5,211 |
2017-01-13 | $15.17 | $15.17 | $15.17 | $15.17 | $9.70 | 124 |
2017-01-12 | $15.17 | $15.17 | $15.17 | $15.17 | $9.70 | 112 |
2017-01-11 | $15.15 | $15.35 | $15.15 | $15.34 | $9.81 | 818 |
2017-01-10 | $15.27 | $15.27 | $15.27 | $15.27 | $9.77 | 141 |
2017-01-09 | $15.31 | $15.31 | $15.28 | $15.31 | $9.79 | 2,342 |
2017-01-06 | $15.38 | $15.41 | $15.26 | $15.41 | $9.85 | 2,637 |
2017-01-05 | $15.25 | $15.28 | $15.25 | $15.26 | $9.76 | 2,006 |
2017-01-04 | $15.21 | $15.21 | $15.15 | $15.15 | $9.69 | 4,263 |
2017-01-03 | $15.21 | $15.21 | $14.94 | $14.94 | $9.55 | 3,343 |
2016-12-30 | $14.95 | $14.95 | $14.87 | $14.87 | $9.51 | 2,907 |
2016-12-29 | $14.95 | $15.02 | $14.93 | $14.94 | $9.55 | 2,306 |
2016-12-28 | $14.83 | $14.90 | $14.78 | $14.78 | $9.45 | 6,448 |
2016-12-27 | $15.16 | $15.16 | $15.10 | $15.10 | $9.58 | 509 |
2016-12-23 | $15.03 | $15.05 | $15.03 | $15.05 | $9.55 | 1,168 |
2016-12-22 | $15.04 | $15.12 | $15.04 | $15.12 | $9.59 | 652 |
2016-12-21 | $14.71 | $14.88 | $14.71 | $14.88 | $9.44 | 1,151 |
2016-12-20 | $14.97 | $15.05 | $14.96 | $14.96 | $9.49 | 3,278 |
2016-12-19 | $15.00 | $15.00 | $14.96 | $14.96 | $9.49 | 1,051 |
2016-12-16 | $14.86 | $14.95 | $14.86 | $14.87 | $9.44 | 2,636 |
2016-12-15 | $14.93 | $14.93 | $14.70 | $14.70 | $9.33 | 1,365 |
2016-12-14 | $14.97 | $15.03 | $14.93 | $14.93 | $9.48 | 1,793 |
2016-12-13 | $15.15 | $15.15 | $14.90 | $14.91 | $9.46 | 1,868 |
2016-12-12 | $14.95 | $15.07 | $14.92 | $15.07 | $9.57 | 2,182 |
2016-12-09 | $14.95 | $14.95 | $14.95 | $14.95 | $9.49 | 265 |
2016-12-08 | $15.06 | $15.06 | $14.94 | $14.94 | $9.48 | 1,196 |
2016-12-07 | $15.21 | $15.21 | $14.81 | $14.82 | $9.41 | 3,481 |
2016-12-06 | $14.78 | $14.78 | $14.78 | $14.78 | $9.38 | 169 |
2016-12-05 | $14.63 | $14.71 | $14.53 | $14.66 | $9.31 | 22,375 |
2016-12-02 | $14.64 | $14.64 | $14.64 | $14.64 | $9.29 | 416 |
2016-12-01 | $14.64 | $14.64 | $14.58 | $14.58 | $9.25 | 2,797 |
2016-11-30 | $14.79 | $14.79 | $14.78 | $14.78 | $9.32 | 838 |
2016-11-29 | $14.96 | $14.96 | $14.88 | $14.88 | $9.38 | 278 |
2016-11-28 | $14.83 | $14.83 | $14.82 | $14.82 | $9.34 | 353 |
2016-11-25 | $14.78 | $14.78 | $14.74 | $14.74 | $9.29 | 1,540 |
2016-11-23 | $14.75 | $14.83 | $14.75 | $14.83 | $9.35 | 3,020 |
2016-11-22 | $14.93 | $14.93 | $14.81 | $14.86 | $9.36 | 2,245 |
2016-11-21 | $14.67 | $14.82 | $14.65 | $14.79 | $9.32 | 8,724 |
2016-11-18 | $14.43 | $14.43 | $14.39 | $14.43 | $9.09 | 3,660 |
2016-11-17 | $14.73 | $14.73 | $14.14 | $14.63 | $9.22 | 22,443 |
2016-11-16 | $14.31 | $14.50 | $14.31 | $14.46 | $9.12 | 4,193 |
2016-11-15 | $14.48 | $14.58 | $14.48 | $14.58 | $9.19 | 1,853 |
2016-11-14 | $14.05 | $14.48 | $14.05 | $14.38 | $9.06 | 9,929 |
2016-11-11 | $14.60 | $14.60 | $14.60 | $14.60 | $9.20 | 14 |
2016-11-10 | $14.91 | $14.91 | $14.45 | $14.60 | $9.20 | 21,966 |
2016-11-09 | $14.33 | $14.78 | $14.33 | $14.66 | $9.24 | 4,152 |
2016-11-08 | $14.69 | $14.70 | $14.69 | $14.70 | $9.27 | 535 |
2016-11-07 | $14.70 | $14.72 | $14.64 | $14.72 | $9.28 | 1,654 |
2016-11-04 | $14.55 | $14.55 | $14.40 | $14.55 | $9.17 | 2,459 |
2016-11-03 | $14.64 | $14.64 | $14.55 | $14.55 | $9.17 | 1,459 |
2016-11-02 | $14.58 | $14.58 | $14.58 | $14.58 | $9.19 | 371 |
2016-11-01 | $14.80 | $14.80 | $14.73 | $14.73 | $9.29 | 643 |
2016-10-31 | $15.02 | $15.02 | $15.02 | $15.02 | $9.41 | 335 |
2016-10-28 | $15.06 | $15.11 | $14.94 | $14.94 | $9.36 | 2,822 |
2016-10-27 | $15.12 | $15.12 | $15.01 | $15.08 | $9.44 | 2,867 |
2016-10-26 | $15.31 | $15.31 | $15.31 | $15.31 | $9.59 | 22 |
2016-10-25 | $15.31 | $15.31 | $15.31 | $15.31 | $9.59 | 2,091 |
2016-10-24 | $15.16 | $15.31 | $15.16 | $15.31 | $9.58 | 2,065 |
2016-10-21 | $15.21 | $15.27 | $15.20 | $15.26 | $9.55 | 5,701 |
2016-10-20 | $15.41 | $15.41 | $15.21 | $15.28 | $9.57 | 2,892 |
2016-10-19 | $15.23 | $15.30 | $15.14 | $15.21 | $9.52 | 8,687 |
2016-10-18 | $15.19 | $15.23 | $15.12 | $15.22 | $9.53 | 1,776 |
2016-10-17 | $15.34 | $15.34 | $15.09 | $15.15 | $9.49 | 3,810 |
2016-10-14 | $15.17 | $15.19 | $15.09 | $15.19 | $9.51 | 879 |
2016-10-13 | $15.15 | $15.25 | $15.15 | $15.23 | $9.54 | 1,616 |
2016-10-12 | $15.24 | $15.26 | $15.24 | $15.25 | $9.55 | 973 |
2016-10-11 | $15.23 | $15.23 | $15.05 | $15.19 | $9.51 | 3,155 |
2016-10-10 | $15.23 | $15.33 | $15.22 | $15.32 | $9.59 | 9,859 |
2016-10-07 | $15.23 | $15.23 | $15.16 | $15.16 | $9.49 | 2,475 |
2016-10-06 | $15.26 | $15.26 | $15.19 | $15.25 | $9.55 | 2,136 |
2016-10-05 | $15.37 | $15.37 | $15.22 | $15.27 | $9.56 | 3,193 |
2016-10-04 | $15.44 | $15.44 | $15.21 | $15.25 | $9.55 | 5,414 |
2016-10-03 | $15.56 | $15.56 | $15.38 | $15.49 | $9.70 | 7,507 |
2016-09-30 | $15.75 | $15.75 | $15.65 | $15.66 | $9.74 | 12,146 |
2016-09-29 | $15.70 | $15.70 | $15.60 | $15.60 | $9.71 | 1,338 |
2016-09-28 | $15.88 | $15.88 | $15.64 | $15.76 | $9.81 | 44,671 |
2016-09-27 | $15.69 | $15.77 | $15.69 | $15.75 | $9.80 | 32,241 |
2016-09-26 | $15.94 | $15.94 | $15.74 | $15.77 | $9.81 | 26,031 |
2016-09-23 | $15.94 | $15.94 | $15.72 | $15.77 | $9.81 | 4,164 |
2016-09-22 | $15.76 | $15.76 | $15.68 | $15.68 | $9.76 | 5,123 |
2016-09-21 | $15.52 | $15.60 | $15.45 | $15.60 | $9.71 | 935 |
2016-09-20 | $15.57 | $15.58 | $15.54 | $15.54 | $9.67 | 997 |
2016-09-19 | $15.38 | $15.51 | $15.38 | $15.43 | $9.60 | 1,122 |
2016-09-16 | $15.37 | $15.42 | $15.25 | $15.37 | $9.56 | 3,974 |
2016-09-15 | $15.55 | $15.55 | $15.39 | $15.40 | $9.58 | 422 |
2016-09-14 | $15.16 | $15.31 | $15.16 | $15.17 | $9.44 | 1,153 |
2016-09-13 | $15.37 | $15.37 | $15.37 | $15.37 | $9.56 | 558 |
2016-09-12 | $15.41 | $15.63 | $15.32 | $15.63 | $9.73 | 5,541 |
2016-09-09 | $15.71 | $15.71 | $15.58 | $15.58 | $9.69 | 9,257 |
2016-09-08 | $15.98 | $15.98 | $15.93 | $15.96 | $9.93 | 983 |
2016-09-07 | $15.94 | $15.97 | $15.89 | $15.97 | $9.94 | 4,376 |
2016-09-06 | $15.80 | $15.90 | $15.75 | $15.90 | $9.89 | 9,598 |
2016-09-02 | $15.85 | $15.85 | $15.58 | $15.71 | $9.77 | 1,732 |
2016-09-01 | $15.74 | $15.74 | $15.58 | $15.59 | $9.70 | 1,727 |
2016-08-31 | $15.77 | $15.77 | $15.71 | $15.72 | $9.72 | 3,424 |
2016-08-30 | $15.73 | $15.76 | $15.70 | $15.74 | $9.73 | 5,331 |
2016-08-29 | $15.64 | $15.69 | $15.64 | $15.67 | $9.69 | 2,543 |
2016-08-26 | $15.65 | $15.65 | $15.65 | $15.65 | $9.68 | 8 |
2016-08-25 | $15.76 | $15.76 | $15.65 | $15.65 | $9.68 | 1,328 |
2016-08-24 | $15.72 | $15.75 | $15.72 | $15.75 | $9.74 | 3,612 |
2016-08-23 | $15.79 | $15.82 | $15.72 | $15.82 | $9.78 | 4,641 |
2016-08-22 | $15.81 | $15.81 | $15.67 | $15.67 | $9.69 | 4,069 |
2016-08-19 | $15.78 | $15.78 | $15.66 | $15.70 | $9.71 | 2,337 |
2016-08-18 | $15.71 | $15.77 | $15.68 | $15.74 | $9.73 | 3,939 |
2016-08-17 | $15.70 | $15.70 | $15.54 | $15.60 | $9.65 | 1,527 |
2016-08-16 | $15.66 | $15.66 | $15.59 | $15.65 | $9.68 | 2,140 |
2016-08-15 | $15.79 | $15.79 | $15.70 | $15.71 | $9.71 | 1,990 |
2016-08-12 | $15.70 | $15.70 | $15.67 | $15.67 | $9.69 | 1,574 |
2016-08-11 | $15.90 | $15.90 | $15.56 | $15.56 | $9.62 | 1,778 |
2016-08-10 | $15.60 | $15.61 | $15.55 | $15.55 | $9.62 | 1,529 |
2016-08-09 | $15.52 | $15.63 | $15.52 | $15.63 | $9.66 | 1,534 |
2016-08-08 | $15.38 | $15.60 | $15.38 | $15.55 | $9.61 | 6,521 |
2016-08-05 | $15.54 | $15.59 | $15.44 | $15.44 | $9.54 | 4,833 |
2016-08-04 | $15.61 | $15.61 | $15.44 | $15.44 | $9.54 | 813 |
2016-08-03 | $15.43 | $15.49 | $15.39 | $15.47 | $9.56 | 1,123 |
2016-08-02 | $15.54 | $15.60 | $15.50 | $15.53 | $9.60 | 4,051 |
2016-08-01 | $15.52 | $15.56 | $15.52 | $15.54 | $9.61 | 4,759 |
2016-07-29 | $15.56 | $15.68 | $15.53 | $15.67 | $9.63 | 7,204 |
2016-07-28 | $15.56 | $15.56 | $15.56 | $15.56 | $9.56 | 152 |
2016-07-27 | $15.61 | $15.61 | $15.56 | $15.56 | $9.56 | 3,608 |
2016-07-26 | $15.60 | $15.60 | $15.60 | $15.60 | $9.58 | 500 |
2016-07-25 | $15.45 | $15.58 | $15.45 | $15.57 | $9.57 | 2,855 |
2016-07-22 | $15.48 | $15.61 | $15.48 | $15.55 | $9.55 | 3,019 |
2016-07-21 | $15.54 | $15.54 | $15.45 | $15.45 | $9.49 | 463 |
2016-07-20 | $15.44 | $15.52 | $15.44 | $15.52 | $9.53 | 1,096 |
2016-07-19 | $15.40 | $15.47 | $15.40 | $15.47 | $9.50 | 4,238 |
2016-07-18 | $15.44 | $15.46 | $15.36 | $15.46 | $9.50 | 5,202 |
2016-07-15 | $15.31 | $15.31 | $15.19 | $15.19 | $9.33 | 209 |
2016-07-14 | $15.32 | $15.32 | $15.32 | $15.32 | $9.41 | 8 |
2016-07-13 | $15.26 | $15.35 | $15.16 | $15.32 | $9.41 | 3,062 |
2016-07-12 | $15.34 | $15.36 | $15.31 | $15.31 | $9.40 | 1,587 |
2016-07-11 | $16.58 | $16.58 | $15.11 | $15.26 | $9.37 | 2,840 |
2016-07-08 | $15.16 | $15.16 | $15.16 | $15.16 | $9.31 | 423 |
2016-07-07 | $15.12 | $15.12 | $14.97 | $14.97 | $9.20 | 1,934 |
2016-07-06 | $15.03 | $15.11 | $15.02 | $15.02 | $9.23 | 3,445 |
2016-07-05 | $15.33 | $15.33 | $15.33 | $15.33 | $9.42 | 613 |
2016-07-01 | $15.14 | $15.16 | $15.12 | $15.14 | $9.30 | 1,278 |
2016-06-30 | $15.08 | $15.15 | $15.02 | $15.02 | $9.17 | 4,831 |
2016-06-29 | $15.07 | $15.07 | $15.07 | $15.07 | $9.20 | 1,613 |
2016-06-28 | $14.79 | $14.87 | $14.76 | $14.87 | $9.08 | 2,309 |
2016-06-27 | $14.74 | $14.74 | $14.61 | $14.61 | $8.92 | 3,984 |
2016-06-24 | $14.83 | $14.90 | $14.72 | $14.83 | $9.05 | 14,250 |
2016-06-23 | $15.07 | $15.16 | $14.98 | $15.11 | $9.22 | 18,937 |
2016-06-22 | $14.87 | $14.89 | $14.80 | $14.87 | $9.08 | 14,898 |
2016-06-21 | $14.83 | $14.83 | $14.83 | $14.83 | $9.05 | 192 |
2016-06-20 | $14.86 | $14.87 | $14.82 | $14.82 | $9.04 | 823 |
2016-06-17 | $14.66 | $14.66 | $14.66 | $14.66 | $8.95 | 5 |
2016-06-16 | $14.64 | $14.66 | $14.64 | $14.66 | $8.95 | 261 |
2016-06-15 | $14.59 | $14.59 | $14.59 | $14.59 | $8.90 | 355 |
2016-06-14 | $14.80 | $14.80 | $14.80 | $14.80 | $9.03 | 6 |
2016-06-13 | $14.75 | $14.80 | $14.71 | $14.80 | $9.03 | 1,108 |
2016-06-10 | $14.83 | $14.83 | $14.80 | $14.80 | $9.03 | 1,366 |
2016-06-09 | $14.90 | $14.93 | $14.84 | $14.93 | $9.11 | 1,790 |
2016-06-08 | $14.90 | $14.90 | $14.89 | $14.89 | $9.09 | 492 |
2016-06-07 | $14.71 | $14.71 | $14.71 | $14.71 | $8.98 | 79 |
2016-06-06 | $14.71 | $14.71 | $14.71 | $14.71 | $8.98 | 221 |
2016-06-03 | $14.78 | $14.78 | $14.78 | $14.78 | $9.02 | 508 |
2016-06-02 | $14.71 | $14.73 | $14.71 | $14.73 | $8.99 | 678 |
2016-06-01 | $14.56 | $14.60 | $14.56 | $14.60 | $8.91 | 787 |
2016-05-31 | $14.69 | $14.72 | $14.67 | $14.67 | $8.89 | 428 |
2016-05-27 | $14.57 | $14.57 | $14.57 | $14.57 | $8.83 | 90 |
2016-05-26 | $14.57 | $14.57 | $14.57 | $14.57 | $8.83 | 156 |
2016-05-25 | $14.64 | $14.64 | $14.52 | $14.52 | $8.80 | 353 |
2016-05-24 | $14.57 | $14.57 | $14.57 | $14.57 | $8.83 | 170 |
2016-05-23 | $14.55 | $14.55 | $14.52 | $14.52 | $8.80 | 422 |
2016-05-20 | $14.50 | $14.50 | $14.50 | $14.50 | $8.79 | 611 |
2016-05-19 | $14.36 | $14.41 | $14.36 | $14.41 | $8.73 | 18 |
2016-05-18 | $14.68 | $14.68 | $14.68 | $14.68 | $8.90 | 127 |
2016-05-17 | $14.74 | $14.74 | $14.68 | $14.68 | $8.90 | 694 |
2016-05-16 | $14.76 | $14.76 | $14.74 | $14.75 | $8.94 | 359 |
2016-05-13 | $14.53 | $14.60 | $14.53 | $14.60 | $8.85 | 17 |
2016-05-12 | $14.91 | $14.91 | $14.91 | $14.91 | $9.04 | 4 |
2016-05-11 | $14.79 | $14.79 | $14.68 | $14.68 | $8.90 | 318 |
2016-05-10 | $14.50 | $14.50 | $14.50 | $14.50 | $8.79 | 1,166 |
2016-05-09 | $14.55 | $14.56 | $14.55 | $14.56 | $8.83 | 536 |
2016-05-06 | $14.52 | $14.52 | $14.52 | $14.52 | $8.80 | 442 |
2016-05-05 | $14.51 | $14.51 | $14.47 | $14.49 | $8.78 | 2,678 |
2016-05-04 | $14.32 | $14.32 | $14.32 | $14.32 | $8.68 | 200 |
2016-05-03 | $14.40 | $14.40 | $14.35 | $14.35 | $8.70 | 1,045 |
2016-05-02 | $14.55 | $14.55 | $14.55 | $14.55 | $8.82 | 214 |
2016-04-29 | $14.69 | $14.69 | $14.69 | $14.69 | $8.84 | 1 |
2016-04-28 | $14.71 | $14.75 | $14.61 | $14.69 | $8.84 | 12,364 |
2016-04-27 | $14.58 | $14.58 | $14.58 | $14.58 | $8.78 | 10 |
2016-04-26 | $14.58 | $14.58 | $14.58 | $14.58 | $8.78 | 2,080 |
2016-04-25 | $14.49 | $14.60 | $14.49 | $14.60 | $8.79 | 2,079 |
2016-04-22 | $14.55 | $14.63 | $14.50 | $14.62 | $8.80 | 15,388 |
2016-04-21 | $14.45 | $14.54 | $14.45 | $14.54 | $8.75 | 287 |
2016-04-20 | $14.89 | $14.89 | $14.62 | $14.66 | $8.83 | 2,568 |
2016-04-19 | $14.65 | $14.67 | $14.65 | $14.65 | $8.82 | 847 |
2016-04-18 | $14.50 | $14.56 | $14.50 | $14.56 | $8.76 | 495 |
2016-04-15 | $14.48 | $14.52 | $14.48 | $14.51 | $8.73 | 2,970 |
2016-04-14 | $14.48 | $14.50 | $14.48 | $14.50 | $8.73 | 2,023 |
2016-04-13 | $14.49 | $14.51 | $14.41 | $14.44 | $8.69 | 1,582 |
2016-04-12 | $14.40 | $14.44 | $14.34 | $14.43 | $8.69 | 1,156 |
2016-04-11 | $14.31 | $14.34 | $14.31 | $14.34 | $8.63 | 994 |
2016-04-08 | $14.25 | $14.33 | $14.25 | $14.31 | $8.61 | 5,969 |
2016-04-07 | $14.11 | $14.11 | $14.11 | $14.11 | $8.49 | 60 |
2016-04-06 | $14.15 | $14.15 | $14.11 | $14.11 | $8.49 | 551 |
2016-04-05 | $14.12 | $14.12 | $14.12 | $14.12 | $8.50 | 188 |
2016-04-04 | $14.38 | $14.38 | $14.17 | $14.17 | $8.53 | 1,084 |
2016-04-01 | $14.19 | $14.28 | $14.19 | $14.28 | $8.60 | 509 |
2016-03-31 | $14.43 | $14.43 | $14.43 | $14.43 | $8.62 | 100 |
2016-03-30 | $14.27 | $14.27 | $14.27 | $14.27 | $8.53 | 116 |
2016-03-29 | $13.96 | $13.96 | $13.96 | $13.96 | $8.34 | 11 |
2016-03-28 | $13.96 | $13.96 | $13.96 | $13.96 | $8.34 | 1,002 |
2016-03-24 | $14.10 | $14.10 | $14.10 | $14.10 | $8.43 | 110 |
2016-03-23 | $14.28 | $14.28 | $14.28 | $14.28 | $8.54 | 2 |
2016-03-22 | $14.25 | $14.28 | $14.25 | $14.28 | $8.54 | 450 |
2016-03-21 | $14.13 | $14.13 | $14.13 | $14.13 | $8.44 | 74 |
2016-03-18 | $14.23 | $14.23 | $14.13 | $14.13 | $8.44 | 748 |
2016-03-17 | $14.20 | $14.20 | $14.10 | $14.10 | $8.42 | 475 |
2016-03-16 | $13.72 | $13.72 | $13.72 | $13.72 | $8.20 | 1 |
2016-03-15 | $13.72 | $13.72 | $13.72 | $13.72 | $8.20 | 80 |
2016-03-14 | $13.72 | $13.72 | $13.72 | $13.72 | $8.20 | 73 |
2016-03-11 | $13.72 | $13.72 | $13.72 | $13.72 | $8.20 | 39 |
2016-03-10 | $13.71 | $13.72 | $13.70 | $13.72 | $8.20 | 475 |
2016-03-09 | $13.69 | $13.69 | $13.69 | $13.69 | $8.18 | 147 |
2016-03-08 | $13.89 | $13.89 | $13.89 | $13.89 | $8.30 | 18 |
2016-03-07 | $13.89 | $13.89 | $13.89 | $13.89 | $8.30 | 70 |
2016-03-04 | $13.89 | $13.89 | $13.89 | $13.89 | $8.30 | 200 |
2016-03-03 | $13.50 | $13.50 | $13.50 | $13.50 | $8.07 | 0 |
2016-03-02 | $13.47 | $13.50 | $13.41 | $13.50 | $8.07 | 1,182 |
2016-03-01 | $13.10 | $13.10 | $13.10 | $13.10 | $7.83 | 4 |
2016-02-29 | $13.20 | $13.20 | $13.20 | $13.20 | $7.83 | 10 |
2016-02-26 | $13.20 | $13.20 | $13.20 | $13.20 | $7.83 | 502 |
2016-02-25 | $13.09 | $13.15 | $13.09 | $13.15 | $7.80 | 653 |
2016-02-24 | $13.16 | $13.16 | $13.16 | $13.16 | $7.80 | 7 |
2016-02-23 | $13.38 | $13.38 | $13.38 | $13.38 | $7.93 | 12 |
2016-02-22 | $13.16 | $13.16 | $13.16 | $13.16 | $7.80 | 255 |
2016-02-19 | $13.24 | $13.24 | $12.88 | $12.99 | $7.70 | 932 |
2016-02-18 | $13.00 | $13.00 | $13.00 | $13.00 | $7.71 | 114 |
2016-02-17 | $12.50 | $12.50 | $12.50 | $12.50 | $7.41 | 0 |
2016-02-16 | $12.50 | $12.50 | $12.50 | $12.50 | $7.41 | 2 |
2016-02-12 | $12.48 | $12.55 | $12.23 | $12.50 | $7.41 | 14,113 |
2016-02-11 | $12.51 | $12.55 | $12.51 | $12.54 | $7.43 | 1,555 |
2016-02-10 | $12.94 | $12.94 | $12.94 | $12.94 | $7.67 | 8 |
2016-02-09 | $12.94 | $12.94 | $12.94 | $12.94 | $7.67 | 66 |
2016-02-08 | $12.91 | $13.10 | $12.91 | $12.94 | $7.67 | 12,207 |
2016-02-05 | $13.02 | $13.02 | $13.02 | $13.02 | $7.72 | 81 |
2016-02-04 | $13.02 | $13.02 | $13.02 | $13.02 | $7.72 | 10 |
2016-02-03 | $13.02 | $13.02 | $13.02 | $13.02 | $7.72 | 0 |
2016-02-02 | $12.97 | $13.02 | $12.97 | $13.02 | $7.72 | 500 |
2016-02-01 | $13.10 | $13.18 | $13.10 | $13.18 | $7.81 | 312 |
2016-01-29 | $13.23 | $13.23 | $13.22 | $13.22 | $7.78 | 139 |
2016-01-28 | $12.94 | $12.94 | $12.94 | $12.94 | $7.61 | 3 |
2016-01-27 | $12.94 | $12.94 | $12.94 | $12.94 | $7.61 | 102 |
2016-01-26 | $12.88 | $12.88 | $12.88 | $12.88 | $7.58 | 350 |
2016-01-25 | $12.86 | $12.86 | $12.86 | $12.86 | $7.56 | 142 |
2016-01-22 | $12.86 | $12.86 | $12.86 | $12.86 | $7.56 | 300 |
2016-01-21 | $12.44 | $12.49 | $12.44 | $12.46 | $7.33 | 1,800 |
2016-01-20 | $12.12 | $12.12 | $12.12 | $12.12 | $7.13 | 268 |
2016-01-19 | $12.59 | $12.59 | $12.59 | $12.59 | $7.41 | 124 |
2016-01-15 | $12.65 | $12.65 | $12.65 | $12.65 | $7.44 | 129 |
2016-01-14 | $13.01 | $13.05 | $12.77 | $13.03 | $7.67 | 1,640 |
2016-01-13 | $13.11 | $13.11 | $13.11 | $13.11 | $7.71 | 163 |
2016-01-12 | $13.21 | $13.21 | $13.21 | $13.21 | $7.77 | 1 |
2016-01-11 | $13.52 | $13.52 | $13.52 | $13.52 | $7.96 | 3 |
2016-01-08 | $13.52 | $13.52 | $13.52 | $13.52 | $7.96 | 306 |
2016-01-07 | $13.76 | $13.76 | $13.76 | $13.76 | $8.09 | 4 |
2016-01-06 | $13.82 | $13.87 | $13.76 | $13.76 | $8.09 | 1,009 |
2016-01-05 | $13.71 | $13.71 | $13.71 | $13.71 | $8.06 | 82 |
2016-01-04 | $14.02 | $15.14 | $13.71 | $13.71 | $8.06 | 600 |
2015-12-31 | $13.85 | $13.85 | $13.85 | $13.85 | $8.15 | 105 |
2015-12-30 | $13.85 | $13.85 | $13.85 | $13.85 | $8.15 | 1 |
2015-12-29 | $13.81 | $13.85 | $13.81 | $13.85 | $8.15 | 1,301 |
2015-12-28 | $14.46 | $14.46 | $14.45 | $14.45 | $8.39 | 5 |
2015-12-24 | $13.76 | $13.76 | $13.76 | $13.76 | $7.99 | 0 |
2015-12-23 | $13.97 | $14.05 | $13.97 | $14.05 | $8.16 | 85 |
2015-12-22 | $13.80 | $13.80 | $13.80 | $13.80 | $8.01 | 43 |
2015-12-21 | $13.97 | $13.97 | $13.70 | $13.70 | $7.96 | 44 |
2015-12-18 | $13.75 | $13.75 | $13.75 | $13.75 | $7.98 | 1,501 |
2015-12-17 | $13.81 | $13.81 | $13.74 | $13.75 | $7.98 | 302 |
2015-12-16 | $13.65 | $13.65 | $13.65 | $13.65 | $7.93 | 13 |
2015-12-15 | $13.63 | $13.63 | $13.40 | $13.40 | $7.78 | 63 |
2015-12-14 | $13.60 | $13.60 | $13.26 | $13.26 | $7.70 | 491 |
2015-12-11 | $13.74 | $13.74 | $13.69 | $13.69 | $7.95 | 46 |
2015-12-10 | $13.91 | $13.91 | $13.91 | $13.91 | $8.08 | 1 |
2015-12-09 | $14.22 | $14.22 | $14.22 | $14.22 | $8.26 | 1 |
2015-12-08 | $13.82 | $13.89 | $13.82 | $13.89 | $8.07 | 400 |
2015-12-07 | $13.89 | $13.90 | $13.89 | $13.90 | $8.07 | 332 |
2015-12-04 | $14.19 | $14.19 | $14.19 | $14.19 | $8.24 | 1 |
2015-12-03 | $14.15 | $14.19 | $14.15 | $14.19 | $8.24 | 417 |
2015-12-02 | $14.26 | $14.26 | $14.26 | $14.26 | $8.28 | 2 |
2015-12-01 | $14.26 | $14.26 | $14.26 | $14.26 | $8.28 | 84 |
2015-11-30 | $14.69 | $14.69 | $14.69 | $14.69 | $8.47 | 3 |
2015-11-27 | $14.46 | $14.46 | $14.46 | $14.46 | $8.34 | 9 |
2015-11-25 | $14.36 | $14.36 | $14.36 | $14.36 | $8.28 | 10 |
2015-11-24 | $14.20 | $14.20 | $14.20 | $14.20 | $8.19 | 3 |
2015-11-23 | $14.19 | $14.20 | $14.19 | $14.20 | $8.19 | 9 |
2015-11-20 | $14.36 | $14.36 | $14.36 | $14.36 | $8.28 | 106 |
2015-11-19 | $14.20 | $14.20 | $14.20 | $14.20 | $8.19 | 11 |
2015-11-18 | $14.20 | $14.20 | $14.20 | $14.20 | $8.19 | 3 |
2015-11-17 | $14.20 | $14.20 | $14.20 | $14.20 | $8.19 | 15 |
2015-11-16 | $14.11 | $14.20 | $14.11 | $14.20 | $8.19 | 532 |
2015-11-13 | $14.10 | $14.10 | $14.10 | $14.10 | $8.13 | 50 |
2015-11-12 | $14.59 | $14.59 | $14.59 | $14.59 | $8.41 | 1 |
2015-11-11 | $14.28 | $14.28 | $14.28 | $14.28 | $8.23 | 251 |
2015-11-10 | $14.33 | $14.33 | $14.33 | $14.33 | $8.26 | 0 |
2015-11-09 | $14.33 | $14.33 | $14.33 | $14.33 | $8.26 | 65 |
2015-11-06 | $14.45 | $14.45 | $14.33 | $14.33 | $8.26 | 200 |
2015-11-05 | $14.55 | $14.55 | $14.55 | $14.55 | $8.39 | 100 |
2015-11-04 | $14.89 | $14.89 | $14.49 | $14.49 | $8.35 | 600 |
2015-11-03 | $14.43 | $14.43 | $14.43 | $14.43 | $8.32 | 2 |
2015-11-02 | $14.36 | $14.43 | $14.36 | $14.43 | $8.32 | 342 |
2015-10-30 | $14.86 | $14.86 | $14.49 | $14.49 | $8.30 | 70 |
2015-10-29 | $14.48 | $14.48 | $14.48 | $14.48 | $8.29 | 1 |
2015-10-28 | $14.47 | $14.48 | $14.47 | $14.48 | $8.29 | 307 |
2015-10-27 | $14.50 | $14.51 | $14.50 | $14.51 | $8.31 | 359 |
2015-10-26 | $14.96 | $14.96 | $14.66 | $14.66 | $8.39 | 1,300 |
2015-10-23 | $14.66 | $14.66 | $14.66 | $14.66 | $8.39 | 34 |
2015-10-22 | $14.66 | $14.67 | $14.66 | $14.66 | $8.39 | 1,201 |
2015-10-21 | $14.67 | $14.67 | $14.67 | $14.67 | $8.40 | 100 |
2015-10-20 | $14.68 | $14.68 | $14.68 | $14.68 | $8.40 | 200 |
2015-10-19 | $14.60 | $14.60 | $14.60 | $14.60 | $8.36 | 0 |
2015-10-16 | $14.60 | $14.60 | $14.60 | $14.60 | $8.36 | 157 |
2015-10-15 | $14.46 | $14.46 | $14.46 | $14.46 | $8.28 | 0 |
2015-10-14 | $14.46 | $14.46 | $14.46 | $14.46 | $8.28 | 2 |
2015-10-13 | $14.46 | $14.46 | $14.46 | $14.46 | $8.28 | 103 |
2015-10-12 | $14.54 | $14.54 | $14.54 | $14.54 | $8.32 | 0 |
2015-10-09 | $14.54 | $14.54 | $14.54 | $14.54 | $8.32 | 1,000 |
2015-10-08 | $14.51 | $14.51 | $14.51 | $14.51 | $8.31 | 240 |
2015-10-07 | $14.15 | $14.15 | $14.15 | $14.15 | $8.10 | 0 |
2015-10-06 | $14.15 | $14.15 | $14.15 | $14.15 | $8.10 | 47 |
2015-10-05 | $14.16 | $14.16 | $14.15 | $14.15 | $8.10 | 200 |
2015-10-02 | $13.94 | $13.94 | $13.90 | $13.92 | $7.97 | 903 |
2015-10-01 | $13.79 | $13.79 | $13.79 | $13.79 | $7.90 | 3 |
2015-09-30 | $13.90 | $13.90 | $13.89 | $13.89 | $7.90 | 800 |
2015-09-29 | $14.22 | $14.22 | $13.77 | $13.77 | $7.83 | 1,312 |
2015-09-28 | $14.23 | $14.23 | $14.23 | $14.23 | $8.09 | 100 |
2015-09-25 | $14.23 | $14.23 | $14.23 | $14.23 | $8.09 | 0 |
2015-09-24 | $14.24 | $14.24 | $14.23 | $14.23 | $8.09 | 1,100 |
2015-09-23 | $14.32 | $14.32 | $14.29 | $14.29 | $8.12 | 1,318 |
2015-09-22 | $14.40 | $14.40 | $14.40 | $14.40 | $8.18 | 0 |
2015-09-21 | $14.40 | $14.40 | $14.40 | $14.40 | $8.18 | 32 |
2015-09-18 | $14.40 | $14.44 | $14.40 | $14.40 | $8.18 | 1,079 |
2015-09-17 | $14.54 | $14.54 | $14.54 | $14.54 | $8.26 | 427 |
2015-09-16 | $14.24 | $14.24 | $14.24 | $14.24 | $8.09 | 0 |
2015-09-15 | $14.24 | $14.24 | $14.24 | $14.24 | $8.09 | 160 |
2015-09-14 | $14.18 | $14.18 | $14.18 | $14.18 | $8.06 | 50 |
2015-09-11 | $14.18 | $14.18 | $14.18 | $14.18 | $8.06 | 502 |
2015-09-10 | $14.25 | $14.25 | $14.25 | $14.25 | $8.10 | 273 |
2015-09-09 | $14.35 | $14.35 | $14.32 | $14.32 | $8.14 | 227 |
2015-09-08 | $14.31 | $14.31 | $14.29 | $14.30 | $8.13 | 491 |
2015-09-04 | $14.04 | $14.04 | $14.04 | $14.04 | $7.98 | 12 |
2015-09-03 | $14.04 | $14.04 | $14.04 | $14.04 | $7.98 | 8 |
2015-09-02 | $14.11 | $14.11 | $14.04 | $14.04 | $7.98 | 430 |
2015-09-01 | $14.31 | $14.31 | $14.06 | $14.06 | $7.99 | 1,271 |
Global X Alternative Income ETF (ALTY) News Headlines
Recent Global X Alternative Income ETF (ALTY) News
Similar Companies to Global X Alternative Income ETF (ALTY) 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 | -- | -- | -- |