Global X MSCI China Health Care ETF (CHIH) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.39 ($0.00) 0.00%
Global X MSCI China Health Care ETF - Daily Information
Click for more stock information on Global X MSCI China Health Care ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $12.39 |
Previous Close | $12.39 |
High | $12.39 |
Low | $12.39 |
Adjusted Open | $12.39 |
Previous Adjusted Close | $12.39 |
Adjusted High | $12.39 |
Adjusted Low | $12.39 |
About Global X MSCI China Health Care ETF (CHIH)
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 Underlying Index tracks the performance of companies in the MSCI China Index (the "Parent Index") that are classified in the health care sector, as defined by MSCI, Inc. ("MSCI") the provider of the Underlying Index ("Index Provider"). The Parent Index is a free float-adjusted market capitalization-weighted index designed to measure the performance of securities that are classified as operating in China according to the MSCI Global Investable Markets Index Methodology, and that satisfy minimum market capitalization and liquidity thresholds. The securities eligible for inclusion in the Underlying Index include H-Shares (securities of companies incorporated in China that are denominated in Hong Kong Dollars and listed on the Hong Kong Stock Exchange (the "HKSE")), B-Shares (securities of companies denominated in U.S. dollars or Hong Kong dollars and listed on Shanghai Stock Exchange (the "SSE") or Shenzen Stock Exchange (the "SZSE")), Red Chips (securities of companies with a majority of their business operations in mainland China and that are controlled by the national government or local governments of China, traded on the HKSE in Hong Kong dollars), P-Chips (securities of companies with the majority of their business operations in mainland China and controlled by individuals in China, but that are incorporated outside of China), A-Shares (securities of companies incorporated in mainland China that trade on Chinese exchanges in renminbi) that are accessible through the Shanghai-Hong Kong Stock Connect program ("Shanghai Connect") or the Shenzhen-Hong Kong Stock Connect program ("Shenzhen Connect", and together with Shanghai Connect, "Stock Connect Programs"), and foreign listings such as American Depository Receipts ("ADRs"). The Stock Connect Programs are securities trading and clearing programs that aim to achieve mutual stock market access between China and Hong Kong. Under Stock Connect, the Fund's trading of eligible A-shares listed on the SSE or the SZSE, as applicable, would be effectuated through its Hong Kong brokers. Trading through the Stock Connect Programs is subject to a daily quota, which limits the maximum net purchases under Stock Connect Programs each day, and as such, buy orders for A-shares would be rejected once the daily quota is exceeded (although the Fund will be permitted to sell A-shares regardless of the daily quota balance). The daily quota is not specific to the Fund. From time to time, other stock exchanges in China may participate in Stock Connect, and A-shares listed and traded on such other stock exchanges and accessible through Stock Connect may be added to the Underlying Index, as determined by MSCI.The Underlying Index then follows a rules-based methodology that is designed to select all constituents of the Parent Index that are classified in the health care sector under the Global Industry Classification System ("GICS"). The Underlying Index is weighted according to each component's free-float adjusted market capitalization, but is modified so that, as of the rebalance date, no group entity (defined by the Index Provider as companies with a controlling stake owned by one entity) constitutes more than 10% of the Underlying Index and so that, in the aggregate, the individual group entities that would represent more than 5% of the Underlying Index represent no more than 50% of the Underlying Index ("10/50 Cap"). The Underlying Index is reconstituted and re-weighted quarterly. The Underlying Index may include large- and mid-capitalization companies. As of December 31, 2019, the Underlying Index had 77 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization 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 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 or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate 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., holds 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 December 31, 2019, the Underlying Index was concentrated in the pharmaceuticals industry and had significant exposure to the health care sector.
Invest in Global X MSCI China Health Care ETF (CHIH)
Historical Stock Data for Global X MSCI China Health Care ETF (CHIH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-03-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-03-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-03-11 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-03-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-03-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-03-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-03-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-03-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-21 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-20 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-19 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-18 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-11 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-02-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-31 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-29 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-22 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-21 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-17 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2025-01-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-31 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-20 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-19 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-18 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-17 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-11 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-12-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-22 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-21 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-20 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-19 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-18 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-11 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-11-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-31 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-29 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-22 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-21 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-18 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-17 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-11 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-10-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-20 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-19 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-18 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-17 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-11 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-09-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-29 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-22 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-21 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-20 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-19 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-08-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-31 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-29 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-22 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-19 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-18 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-17 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-11 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-07-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-21 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-20 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-18 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-17 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-11 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-06-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-31 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-29 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-22 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-21 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-20 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-17 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-05-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-29 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-24 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-22 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-19 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-18 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-17 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-11 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-04-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-25 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-22 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-21 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-20 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-19 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-18 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-08 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-03-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-02-29 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-02-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-02-27 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-02-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-02-23 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-02-22 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-02-21 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-02-20 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
2024-02-16 | $12.38 | $12.41 | $12.35 | $12.39 | $12.39 | 13,491 |
2024-02-15 | $12.38 | $12.41 | $12.38 | $12.41 | $12.41 | 340 |
2024-02-14 | $12.38 | $12.41 | $12.38 | $12.41 | $12.41 | 1,443 |
2024-02-13 | $12.38 | $12.41 | $12.38 | $12.41 | $12.41 | 1,277 |
2024-02-12 | $12.43 | $12.43 | $12.41 | $12.41 | $12.41 | 274 |
2024-02-09 | $12.32 | $12.41 | $12.32 | $12.35 | $12.35 | 16,358 |
2024-02-08 | $12.30 | $12.40 | $12.30 | $12.36 | $12.36 | 15,681 |
2024-02-07 | $12.40 | $12.40 | $12.37 | $12.38 | $12.38 | 22,780 |
2024-02-06 | $12.37 | $12.46 | $12.33 | $12.40 | $12.40 | 8,803 |
2024-02-05 | $12.43 | $12.45 | $12.42 | $12.42 | $12.42 | 6,630 |
2024-02-02 | $12.02 | $12.43 | $12.02 | $12.41 | $12.41 | 2,808 |
2024-02-01 | $12.23 | $12.41 | $12.23 | $12.41 | $12.41 | 3,858 |
2024-01-31 | $12.32 | $12.57 | $12.32 | $12.42 | $12.42 | 4,682 |
2024-01-30 | $12.54 | $12.62 | $12.51 | $12.52 | $12.52 | 20,880 |
2024-01-29 | $11.89 | $12.38 | $11.89 | $12.38 | $12.38 | 244,146 |
2024-01-26 | $11.95 | $11.99 | $11.77 | $11.77 | $11.77 | 4,269 |
2024-01-25 | $12.34 | $12.47 | $12.18 | $12.18 | $12.18 | 6,534 |
2024-01-24 | $12.68 | $12.68 | $12.29 | $12.46 | $12.46 | 23,852 |
2024-01-23 | $12.05 | $12.22 | $12.05 | $12.21 | $12.21 | 6,194 |
2024-01-22 | $12.00 | $12.00 | $11.78 | $11.80 | $11.80 | 1,147 |
2024-01-19 | $12.36 | $12.36 | $12.08 | $12.26 | $12.26 | 1,272 |
2024-01-18 | $12.46 | $12.50 | $12.46 | $12.50 | $12.50 | 204 |
2024-01-17 | $12.47 | $12.47 | $12.43 | $12.44 | $12.44 | 675 |
2024-01-16 | $12.69 | $12.77 | $12.68 | $12.68 | $12.68 | 1,105 |
2024-01-12 | $13.00 | $13.00 | $12.85 | $12.87 | $12.87 | 2,249 |
2024-01-11 | $13.05 | $13.05 | $13.03 | $13.03 | $13.03 | 925 |
2024-01-10 | $12.99 | $13.07 | $12.99 | $13.07 | $13.07 | 230 |
2024-01-09 | $12.79 | $12.90 | $12.79 | $12.85 | $12.85 | 538 |
2024-01-08 | $12.97 | $13.07 | $12.48 | $12.79 | $12.79 | 1,951 |
2024-01-05 | $13.27 | $13.27 | $13.04 | $13.04 | $13.04 | 557 |
2024-01-04 | $13.46 | $13.46 | $13.40 | $13.40 | $13.40 | 1,039 |
2024-01-03 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 75 |
2024-01-02 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 87 |
2023-12-29 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 206 |
2023-12-28 | $13.50 | $13.61 | $13.50 | $13.61 | $13.61 | 1,991 |
2023-12-27 | $13.24 | $13.50 | $13.20 | $13.50 | $13.47 | 4,990 |
2023-12-26 | $13.02 | $13.26 | $13.02 | $13.16 | $13.13 | 12,785 |
2023-12-22 | $13.12 | $13.45 | $13.12 | $13.26 | $13.26 | 11,894 |
2023-12-21 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 87 |
2023-12-20 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 61 |
2023-12-19 | $13.60 | $13.60 | $13.58 | $13.58 | $13.58 | 115 |
2023-12-18 | $13.78 | $13.78 | $13.68 | $13.68 | $13.68 | 729 |
2023-12-15 | $13.71 | $13.88 | $13.71 | $13.72 | $13.72 | 453 |
2023-12-14 | $13.61 | $14.03 | $13.61 | $13.81 | $13.81 | 2,549 |
2023-12-13 | $13.45 | $13.63 | $13.41 | $13.61 | $13.61 | 5,740 |
2023-12-12 | $13.39 | $13.43 | $13.38 | $13.38 | $13.38 | 41,713 |
2023-12-11 | $13.49 | $13.65 | $13.47 | $13.57 | $13.57 | 3,380 |
2023-12-08 | $13.43 | $13.48 | $13.31 | $13.32 | $13.32 | 19,869 |
2023-12-07 | $13.45 | $13.60 | $13.45 | $13.55 | $13.55 | 959 |
2023-12-06 | $13.67 | $13.67 | $13.55 | $13.55 | $13.55 | 5,329 |
2023-12-05 | $13.90 | $13.90 | $13.69 | $13.69 | $13.69 | 163 |
2023-12-04 | $14.02 | $14.11 | $13.90 | $13.90 | $13.90 | 2,446 |
2023-12-01 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 12 |
2023-11-30 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 2 |
2023-11-29 | $14.67 | $14.67 | $14.66 | $14.66 | $14.66 | 704 |
2023-11-28 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 339 |
2023-11-27 | $14.63 | $14.63 | $14.59 | $14.59 | $14.59 | 339 |
2023-11-24 | $14.90 | $14.91 | $14.81 | $14.81 | $14.81 | 2,007 |
2023-11-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1 |
2023-11-21 | $14.71 | $14.79 | $14.70 | $14.79 | $14.79 | 1,140 |
2023-11-20 | $15.00 | $15.04 | $15.00 | $15.04 | $15.04 | 451 |
2023-11-17 | $14.78 | $14.89 | $14.78 | $14.89 | $14.89 | 702 |
2023-11-16 | $14.67 | $14.67 | $14.54 | $14.54 | $14.54 | 379 |
2023-11-15 | $15.14 | $15.36 | $15.11 | $15.36 | $15.36 | 3,901 |
2023-11-14 | $15.02 | $15.09 | $15.02 | $15.07 | $15.07 | 1,406 |
2023-11-13 | $14.84 | $14.84 | $14.77 | $14.77 | $14.77 | 341 |
2023-11-10 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 20 |
2023-11-09 | $14.93 | $15.02 | $14.69 | $14.69 | $14.69 | 1,516 |
2023-11-08 | $14.90 | $15.23 | $14.90 | $15.23 | $15.23 | 751 |
2023-11-07 | $14.82 | $14.94 | $14.76 | $14.94 | $14.94 | 311 |
2023-11-06 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 166 |
2023-11-03 | $14.87 | $14.87 | $14.61 | $14.75 | $14.75 | 418 |
2023-11-02 | $14.57 | $14.58 | $14.57 | $14.58 | $14.58 | 215 |
2023-11-01 | $14.58 | $14.64 | $14.58 | $14.64 | $14.64 | 363 |
2023-10-31 | $14.62 | $14.64 | $14.33 | $14.63 | $14.63 | 19,719 |
2023-10-30 | $14.47 | $14.63 | $14.47 | $14.63 | $14.63 | 1,024 |
2023-10-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 89 |
2023-10-26 | $13.25 | $13.41 | $13.25 | $13.41 | $13.41 | 219 |
2023-10-25 | $13.80 | $13.80 | $13.41 | $13.53 | $13.53 | 444 |
2023-10-24 | $13.93 | $13.93 | $13.92 | $13.92 | $13.92 | 163 |
2023-10-23 | $13.15 | $13.23 | $13.15 | $13.23 | $13.23 | 705 |
2023-10-20 | $13.13 | $13.16 | $13.13 | $13.16 | $13.16 | 612 |
2023-10-19 | $13.33 | $13.33 | $13.28 | $13.28 | $13.28 | 463 |
2023-10-18 | $13.80 | $13.80 | $13.52 | $13.52 | $13.52 | 627 |
2023-10-17 | $14.07 | $14.07 | $14.00 | $14.07 | $14.07 | 709 |
2023-10-16 | $14.01 | $14.10 | $14.00 | $14.00 | $14.00 | 726 |
2023-10-13 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 74 |
2023-10-12 | $14.33 | $14.33 | $14.13 | $14.28 | $14.28 | 699 |
2023-10-11 | $14.08 | $14.42 | $14.07 | $14.29 | $14.29 | 2,590 |
2023-10-10 | $13.80 | $13.91 | $13.80 | $13.91 | $13.91 | 246 |
2023-10-09 | $13.62 | $13.83 | $13.59 | $13.83 | $13.83 | 2,658 |
2023-10-06 | $13.49 | $13.61 | $13.48 | $13.61 | $13.61 | 11,565 |
2023-10-05 | $13.27 | $13.39 | $13.27 | $13.39 | $13.39 | 278 |
2023-10-04 | $13.20 | $13.32 | $13.20 | $13.32 | $13.32 | 749 |
2023-10-03 | $13.52 | $13.52 | $13.48 | $13.48 | $13.48 | 903 |
2023-10-02 | $13.60 | $13.60 | $13.57 | $13.57 | $13.57 | 559 |
2023-09-29 | $13.90 | $13.90 | $13.60 | $13.72 | $13.72 | 1,657 |
2023-09-28 | $13.76 | $13.94 | $13.72 | $13.94 | $13.94 | 5,743 |
2023-09-27 | $13.72 | $13.98 | $13.72 | $13.98 | $13.98 | 13,761 |
2023-09-26 | $13.55 | $13.62 | $13.47 | $13.62 | $13.62 | 5,020 |
2023-09-25 | $13.79 | $13.95 | $13.79 | $13.95 | $13.95 | 594 |
2023-09-22 | $13.29 | $13.67 | $13.25 | $13.45 | $13.45 | 54,931 |
2023-09-21 | $13.64 | $13.64 | $13.49 | $13.55 | $13.55 | 646 |
2023-09-20 | $13.77 | $13.85 | $13.77 | $13.85 | $13.85 | 465 |
2023-09-19 | $13.94 | $14.01 | $13.94 | $14.01 | $14.01 | 338 |
2023-09-18 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 93 |
2023-09-15 | $13.89 | $13.89 | $13.75 | $13.75 | $13.75 | 622 |
2023-09-14 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 96 |
2023-09-13 | $13.61 | $13.61 | $13.57 | $13.57 | $13.57 | 166 |
2023-09-12 | $14.87 | $14.87 | $13.77 | $13.89 | $13.89 | 19,621 |
2023-09-11 | $13.23 | $13.78 | $13.23 | $13.78 | $13.78 | 1,002 |
2023-09-08 | $13.04 | $13.10 | $13.04 | $13.09 | $13.09 | 1,528 |
2023-09-07 | $13.32 | $13.32 | $13.20 | $13.20 | $13.20 | 1,589 |
2023-09-06 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 170 |
2023-09-05 | $13.61 | $13.64 | $13.55 | $13.57 | $13.57 | 3,452 |
2023-09-01 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 88 |
2023-08-31 | $13.88 | $13.96 | $13.83 | $13.83 | $13.83 | 2,743 |
2023-08-30 | $14.20 | $14.22 | $14.04 | $14.22 | $14.22 | 18,156 |
2023-08-29 | $13.83 | $14.27 | $13.83 | $14.12 | $14.12 | 534 |
2023-08-28 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 60 |
2023-08-25 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 30 |
2023-08-24 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 88 |
2023-08-23 | $13.23 | $13.27 | $13.23 | $13.27 | $13.27 | 1,007 |
2023-08-22 | $13.29 | $13.29 | $13.23 | $13.23 | $13.23 | 940 |
2023-08-21 | $13.25 | $13.29 | $13.22 | $13.29 | $13.29 | 471 |
2023-08-18 | $13.42 | $13.42 | $13.15 | $13.15 | $13.15 | 1,350 |
2023-08-17 | $13.45 | $13.53 | $13.45 | $13.52 | $13.52 | 710 |
2023-08-16 | $13.48 | $13.49 | $13.48 | $13.49 | $13.49 | 328 |
2023-08-15 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 65 |
2023-08-14 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 66 |
2023-08-11 | $13.63 | $13.66 | $13.63 | $13.66 | $13.66 | 419 |
2023-08-10 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 105 |
2023-08-09 | $13.70 | $14.06 | $13.70 | $13.95 | $13.95 | 1,456 |
2023-08-08 | $13.50 | $13.62 | $13.50 | $13.62 | $13.62 | 285 |
2023-08-07 | $14.11 | $14.11 | $13.70 | $13.70 | $13.70 | 573 |
2023-08-04 | $14.60 | $14.60 | $14.49 | $14.49 | $14.49 | 168 |
2023-08-03 | $14.76 | $14.76 | $14.67 | $14.67 | $14.67 | 350 |
2023-08-02 | $14.34 | $14.34 | $14.18 | $14.24 | $14.24 | 687 |
2023-08-01 | $14.68 | $14.76 | $14.68 | $14.76 | $14.76 | 445 |
2023-07-31 | $15.23 | $15.23 | $14.61 | $14.98 | $14.98 | 109,843 |
2023-07-28 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 185 |
2023-07-27 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 284 |
2023-07-26 | $14.72 | $14.75 | $14.66 | $14.75 | $14.75 | 7,718 |
2023-07-25 | $14.66 | $14.66 | $14.58 | $14.58 | $14.58 | 6,794 |
2023-07-24 | $14.44 | $14.65 | $14.44 | $14.60 | $14.60 | 4,876 |
2023-07-21 | $14.26 | $14.32 | $14.26 | $14.31 | $14.31 | 508 |
2023-07-20 | $14.02 | $14.12 | $14.02 | $14.12 | $14.12 | 254 |
2023-07-19 | $14.02 | $14.14 | $13.99 | $14.07 | $14.07 | 3,852 |
2023-07-18 | $14.08 | $14.18 | $14.08 | $14.11 | $14.11 | 2,056 |
2023-07-17 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 161 |
2023-07-14 | $14.16 | $14.26 | $14.16 | $14.26 | $14.26 | 1,520 |
2023-07-13 | $14.25 | $14.53 | $14.25 | $14.53 | $14.53 | 358 |
2023-07-12 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 313 |
2023-07-11 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 593 |
2023-07-10 | $14.14 | $14.19 | $13.95 | $14.08 | $14.08 | 108,513 |
2023-07-07 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 32 |
2023-07-06 | $13.85 | $13.85 | $13.73 | $13.85 | $13.85 | 2,390 |
2023-07-05 | $14.05 | $14.20 | $14.05 | $14.08 | $14.08 | 14,296 |
2023-07-03 | $14.10 | $14.10 | $14.01 | $14.01 | $14.01 | 271 |
2023-06-30 | $14.07 | $14.16 | $14.02 | $14.02 | $14.02 | 2,061 |
2023-06-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 336 |
2023-06-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.95 | 336 |
2023-06-27 | $14.13 | $14.13 | $14.13 | $14.13 | $14.08 | 237 |
2023-06-26 | $13.93 | $13.99 | $13.93 | $13.99 | $13.95 | 334 |
2023-06-23 | $13.86 | $13.87 | $13.84 | $13.84 | $13.84 | 582 |
2023-06-22 | $14.03 | $14.11 | $14.03 | $14.11 | $14.11 | 343 |
2023-06-21 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 23 |
2023-06-20 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 142 |
2023-06-16 | $15.35 | $15.42 | $15.23 | $15.23 | $15.23 | 821 |
2023-06-15 | $15.02 | $15.11 | $15.01 | $15.10 | $15.10 | 2,129 |
2023-06-14 | $14.84 | $15.00 | $14.84 | $14.95 | $14.95 | 2,228 |
2023-06-13 | $14.82 | $14.87 | $14.82 | $14.87 | $14.87 | 2,461 |
2023-06-12 | $14.77 | $14.85 | $14.77 | $14.85 | $14.85 | 620 |
2023-06-09 | $14.94 | $15.17 | $14.93 | $15.04 | $15.04 | 1,412 |
2023-06-08 | $14.82 | $14.97 | $14.82 | $14.91 | $14.91 | 1,941 |
2023-06-07 | $14.70 | $15.01 | $14.70 | $15.01 | $15.01 | 484 |
2023-06-06 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 4 |
2023-06-05 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 16 |
2023-06-02 | $15.20 | $15.45 | $15.20 | $15.45 | $15.45 | 1,681 |
2023-06-01 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 12 |
2023-05-31 | $15.03 | $15.03 | $14.88 | $14.99 | $14.99 | 2,026 |
2023-05-30 | $15.40 | $15.40 | $14.88 | $14.99 | $14.99 | 6,682 |
2023-05-26 | $15.12 | $15.42 | $15.12 | $15.42 | $15.42 | 2,557 |
2023-05-25 | $15.20 | $15.28 | $15.16 | $15.28 | $15.28 | 770 |
2023-05-24 | $15.55 | $15.58 | $15.54 | $15.58 | $15.58 | 613 |
2023-05-23 | $15.74 | $16.00 | $15.74 | $15.86 | $15.86 | 1,943 |
2023-05-22 | $15.67 | $15.90 | $15.67 | $15.90 | $15.90 | 405 |
2023-05-19 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 54 |
2023-05-18 | $15.90 | $15.90 | $15.54 | $15.54 | $15.54 | 560 |
2023-05-17 | $15.74 | $15.96 | $15.74 | $15.96 | $15.96 | 1,953 |
2023-05-16 | $16.43 | $16.43 | $16.32 | $16.32 | $16.32 | 358 |
2023-05-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 175 |
2023-05-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 22 |
2023-05-11 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 37 |
2023-05-10 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 39 |
2023-05-09 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 95 |
2023-05-08 | $16.25 | $16.62 | $16.25 | $16.62 | $16.62 | 677 |
2023-05-05 | $16.57 | $16.75 | $16.57 | $16.75 | $16.75 | 161 |
2023-05-04 | $16.50 | $16.75 | $16.50 | $16.75 | $16.75 | 677 |
2023-05-03 | $16.24 | $16.35 | $16.23 | $16.35 | $16.35 | 499 |
2023-05-02 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 29 |
2023-05-01 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 5 |
2023-04-28 | $16.35 | $16.60 | $16.35 | $16.60 | $16.60 | 429 |
2023-04-27 | $16.61 | $16.64 | $16.53 | $16.64 | $16.64 | 1,444 |
2023-04-26 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 103 |
2023-04-25 | $16.01 | $16.04 | $16.01 | $16.04 | $16.04 | 527 |
2023-04-24 | $16.86 | $16.86 | $16.60 | $16.70 | $16.70 | 1,315 |
2023-04-21 | $16.80 | $16.85 | $16.66 | $16.70 | $16.70 | 1,283 |
2023-04-20 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 171 |
2023-04-19 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 2 |
2023-04-18 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 36 |
2023-04-17 | $17.13 | $17.30 | $16.90 | $17.26 | $17.26 | 4,891 |
2023-04-14 | $17.34 | $17.34 | $17.26 | $17.26 | $17.26 | 1,110 |
2023-04-13 | $17.14 | $17.48 | $17.14 | $17.42 | $17.42 | 2,159 |
2023-04-12 | $17.09 | $17.09 | $16.59 | $16.60 | $16.60 | 773 |
2023-04-11 | $16.41 | $16.76 | $16.41 | $16.76 | $16.76 | 660 |
2023-04-10 | $16.21 | $16.37 | $16.17 | $16.37 | $16.37 | 978 |
2023-04-06 | $16.23 | $16.27 | $16.23 | $16.27 | $16.27 | 564 |
2023-04-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 51 |
2023-04-04 | $15.75 | $15.89 | $15.75 | $15.89 | $15.89 | 279 |
2023-04-03 | $15.53 | $15.89 | $15.53 | $15.74 | $15.74 | 3,039 |
2023-03-31 | $15.83 | $16.01 | $15.83 | $15.95 | $15.95 | 890 |
2023-03-30 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 109 |
2023-03-29 | $16.27 | $16.27 | $16.22 | $16.22 | $16.22 | 150 |
2023-03-28 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 58 |
2023-03-27 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 24 |
2023-03-24 | $15.87 | $16.03 | $15.87 | $16.03 | $16.03 | 106 |
2023-03-23 | $16.18 | $16.18 | $16.03 | $16.12 | $16.12 | 1,346 |
2023-03-22 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 43 |
2023-03-21 | $16.25 | $16.28 | $16.25 | $16.28 | $16.28 | 993 |
2023-03-20 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 141 |
2023-03-17 | $15.92 | $16.12 | $15.90 | $16.12 | $16.12 | 219 |
2023-03-16 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 4 |
2023-03-15 | $15.94 | $16.20 | $15.94 | $16.20 | $16.20 | 192 |
2023-03-14 | $16.26 | $16.29 | $16.26 | $16.29 | $16.29 | 115 |
2023-03-13 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 70 |
2023-03-10 | $16.12 | $16.12 | $16.03 | $16.09 | $16.09 | 1,448 |
2023-03-09 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 416 |
2023-03-08 | $16.30 | $16.40 | $16.21 | $16.31 | $16.31 | 411 |
2023-03-07 | $16.71 | $16.71 | $16.58 | $16.58 | $16.58 | 8,632 |
2023-03-06 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 25 |
2023-03-03 | $17.46 | $17.46 | $17.06 | $17.28 | $17.28 | 6,740 |
2023-03-02 | $17.06 | $17.17 | $17.04 | $17.17 | $17.17 | 493 |
2023-03-01 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 338 |
2023-02-28 | $16.53 | $16.55 | $16.53 | $16.55 | $16.55 | 603 |
2023-02-27 | $16.67 | $16.67 | $16.54 | $16.55 | $16.55 | 609 |
2023-02-24 | $16.62 | $16.62 | $16.53 | $16.53 | $16.53 | 448 |
2023-02-23 | $16.81 | $16.87 | $16.69 | $16.87 | $16.87 | 1,019 |
2023-02-22 | $17.00 | $17.00 | $16.88 | $16.91 | $16.91 | 1,527 |
2023-02-21 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 263 |
2023-02-17 | $17.04 | $17.15 | $17.04 | $17.15 | $17.15 | 1,516 |
2023-02-16 | $17.29 | $17.29 | $17.09 | $17.17 | $17.17 | 338 |
2023-02-15 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 101 |
2023-02-14 | $17.75 | $17.78 | $17.74 | $17.74 | $17.74 | 757 |
2023-02-13 | $17.89 | $18.07 | $17.89 | $18.07 | $18.07 | 276 |
2023-02-10 | $17.84 | $17.84 | $17.68 | $17.70 | $17.70 | 4,183 |
2023-02-09 | $17.96 | $18.06 | $17.96 | $18.06 | $18.06 | 272 |
2023-02-08 | $17.61 | $17.83 | $17.61 | $17.83 | $17.83 | 1,027 |
2023-02-07 | $17.67 | $17.86 | $17.60 | $17.86 | $17.86 | 2,154 |
2023-02-06 | $17.67 | $17.72 | $17.58 | $17.72 | $17.72 | 1,105 |
2023-02-03 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 255 |
2023-02-02 | $18.60 | $18.66 | $18.42 | $18.66 | $18.66 | 1,491 |
2023-02-01 | $18.35 | $18.58 | $18.34 | $18.58 | $18.58 | 622 |
2023-01-31 | $18.58 | $18.58 | $18.00 | $18.28 | $18.28 | 4,120 |
2023-01-30 | $19.05 | $19.05 | $18.73 | $18.78 | $18.78 | 4,491 |
2023-01-27 | $19.39 | $19.39 | $19.24 | $19.35 | $19.35 | 1,152 |
2023-01-26 | $19.67 | $19.72 | $19.23 | $19.42 | $19.42 | 11,020 |
2023-01-25 | $19.37 | $19.42 | $19.32 | $19.42 | $19.42 | 754 |
2023-01-24 | $19.41 | $19.51 | $19.41 | $19.41 | $19.41 | 1,580 |
2023-01-23 | $19.58 | $19.58 | $19.26 | $19.41 | $19.41 | 827 |
2023-01-20 | $19.00 | $19.28 | $19.00 | $19.21 | $19.21 | 1,890 |
2023-01-19 | $19.03 | $19.22 | $19.00 | $19.09 | $19.09 | 6,315 |
2023-01-18 | $18.68 | $18.73 | $18.43 | $18.43 | $18.43 | 5,786 |
2023-01-17 | $19.28 | $19.28 | $18.65 | $18.74 | $18.74 | 2,828 |
2023-01-13 | $18.50 | $20.00 | $18.50 | $19.11 | $19.11 | 13,232 |
2023-01-12 | $18.29 | $18.38 | $18.29 | $18.32 | $18.32 | 603 |
2023-01-11 | $18.39 | $18.55 | $18.39 | $18.46 | $18.46 | 2,380 |
2023-01-10 | $18.07 | $18.13 | $18.04 | $18.13 | $18.13 | 1,315 |
2023-01-09 | $18.00 | $18.17 | $17.98 | $17.98 | $17.98 | 1,194 |
2023-01-06 | $17.90 | $17.95 | $17.67 | $17.95 | $17.95 | 1,152 |
2023-01-05 | $17.59 | $17.90 | $17.59 | $17.90 | $17.90 | 334 |
2023-01-04 | $17.52 | $17.60 | $17.32 | $17.60 | $17.60 | 1,871 |
2023-01-03 | $16.79 | $17.15 | $16.79 | $17.06 | $17.06 | 1,025 |
2022-12-30 | $16.62 | $16.63 | $16.53 | $16.53 | $16.53 | 934 |
2022-12-29 | $16.98 | $17.16 | $16.88 | $16.88 | $16.88 | 1,702 |
2022-12-28 | $16.38 | $16.38 | $16.25 | $16.25 | $16.21 | 529 |
2022-12-27 | $16.69 | $16.69 | $16.33 | $16.53 | $16.49 | 4,293 |
2022-12-23 | $16.12 | $16.12 | $15.86 | $16.02 | $15.98 | 1,257 |
2022-12-22 | $15.88 | $15.88 | $15.88 | $15.88 | $15.84 | 179 |
2022-12-21 | $15.61 | $16.05 | $15.61 | $15.90 | $15.86 | 2,483 |
2022-12-20 | $15.56 | $15.56 | $15.56 | $15.56 | $15.52 | 66 |
2022-12-19 | $16.09 | $16.09 | $15.66 | $15.66 | $15.62 | 1,246 |
2022-12-16 | $16.29 | $16.29 | $16.09 | $16.20 | $16.16 | 972 |
2022-12-15 | $16.67 | $16.67 | $15.94 | $15.94 | $15.90 | 9,470 |
2022-12-14 | $16.30 | $16.53 | $16.25 | $16.53 | $16.49 | 1,301 |
2022-12-13 | $16.42 | $16.42 | $16.39 | $16.42 | $16.38 | 618 |
2022-12-12 | $16.46 | $16.46 | $16.46 | $16.46 | $16.42 | 317 |
2022-12-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.21 | 424 |
2022-12-08 | $16.49 | $16.49 | $16.43 | $16.43 | $16.38 | 404 |
2022-12-07 | $16.03 | $16.10 | $16.03 | $16.07 | $16.03 | 7,001 |
2022-12-06 | $15.83 | $16.00 | $15.83 | $16.00 | $15.96 | 1,717 |
2022-12-05 | $16.26 | $16.26 | $15.93 | $16.09 | $16.05 | 9,546 |
2022-12-02 | $16.26 | $16.26 | $16.26 | $16.26 | $16.22 | 98 |
2022-12-01 | $16.02 | $16.07 | $15.95 | $16.07 | $16.03 | 693 |
2022-11-30 | $16.16 | $16.34 | $16.16 | $16.31 | $16.27 | 1,512 |
2022-11-29 | $15.48 | $15.76 | $15.48 | $15.76 | $15.72 | 286 |
2022-11-28 | $15.34 | $15.34 | $15.34 | $15.34 | $15.30 | 57 |
2022-11-25 | $15.26 | $15.26 | $15.00 | $15.00 | $15.00 | 9,006 |
2022-11-23 | $15.38 | $15.38 | $15.19 | $15.36 | $15.36 | 9,738 |
2022-11-22 | $15.62 | $15.62 | $15.43 | $15.43 | $15.43 | 1,526 |
2022-11-21 | $16.15 | $16.15 | $16.08 | $16.08 | $16.08 | 3,905 |
2022-11-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 94 |
2022-11-17 | $16.38 | $16.40 | $16.34 | $16.35 | $16.35 | 1,533 |
2022-11-16 | $16.30 | $16.40 | $16.27 | $16.27 | $16.27 | 7,351 |
2022-11-15 | $16.60 | $16.67 | $16.56 | $16.56 | $16.56 | 650 |
2022-11-14 | $16.28 | $16.46 | $16.28 | $16.34 | $16.34 | 1,512 |
2022-11-11 | $15.61 | $15.86 | $15.61 | $15.76 | $15.76 | 2,854 |
2022-11-10 | $15.37 | $15.47 | $15.37 | $15.44 | $15.44 | 1,784 |
2022-11-09 | $14.80 | $14.80 | $14.79 | $14.79 | $14.79 | 622 |
2022-11-08 | $15.24 | $15.25 | $15.22 | $15.22 | $15.22 | 278 |
2022-11-07 | $15.12 | $15.51 | $15.12 | $15.35 | $15.35 | 2,143 |
2022-11-04 | $15.19 | $15.27 | $15.19 | $15.27 | $15.27 | 1,115 |
2022-11-03 | $14.51 | $14.55 | $14.51 | $14.55 | $14.55 | 1,720 |
2022-11-02 | $14.75 | $14.75 | $14.56 | $14.56 | $14.56 | 184 |
2022-11-01 | $14.28 | $14.28 | $13.93 | $14.00 | $14.00 | 3,326 |
2022-10-31 | $13.48 | $13.48 | $13.38 | $13.38 | $13.38 | 837 |
2022-10-28 | $13.80 | $13.80 | $13.79 | $13.79 | $13.79 | 409 |
2022-10-27 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 168 |
2022-10-26 | $14.50 | $14.50 | $14.42 | $14.42 | $14.42 | 579 |
2022-10-25 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 108 |
2022-10-24 | $13.47 | $13.47 | $13.16 | $13.45 | $13.45 | 1,890 |
2022-10-21 | $14.18 | $14.46 | $14.18 | $14.35 | $14.35 | 2,313 |
2022-10-20 | $14.18 | $14.18 | $14.07 | $14.07 | $14.07 | 5,031 |
2022-10-19 | $13.79 | $14.13 | $13.79 | $13.81 | $13.81 | 1,625 |
2022-10-18 | $14.32 | $14.49 | $14.32 | $14.49 | $14.49 | 10,256 |
2022-10-17 | $14.25 | $14.32 | $14.20 | $14.20 | $14.20 | 1,199 |
2022-10-14 | $13.80 | $13.80 | $13.69 | $13.69 | $13.69 | 1,550 |
2022-10-13 | $13.13 | $13.13 | $13.12 | $13.12 | $13.12 | 326 |
2022-10-12 | $12.78 | $12.81 | $12.54 | $12.54 | $12.54 | 331 |
2022-10-11 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 135 |
2022-10-10 | $13.14 | $13.14 | $12.92 | $12.92 | $12.92 | 382 |
2022-10-07 | $13.50 | $13.50 | $13.20 | $13.31 | $13.31 | 7,744 |
2022-10-06 | $13.78 | $13.78 | $13.65 | $13.65 | $13.65 | 381 |
2022-10-05 | $13.93 | $13.93 | $13.88 | $13.88 | $13.88 | 234 |
2022-10-04 | $13.79 | $13.87 | $13.79 | $13.87 | $13.87 | 1,277 |
2022-10-03 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 132 |
2022-09-30 | $13.33 | $13.41 | $13.28 | $13.28 | $13.28 | 2,079 |
2022-09-29 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 148 |
2022-09-28 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 246 |
2022-09-27 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 187 |
2022-09-26 | $13.12 | $13.12 | $12.89 | $12.89 | $12.89 | 874 |
2022-09-23 | $13.00 | $13.00 | $12.87 | $12.87 | $12.87 | 424 |
2022-09-22 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 274 |
2022-09-21 | $13.67 | $13.67 | $13.34 | $13.34 | $13.34 | 473 |
2022-09-20 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 217 |
2022-09-19 | $13.96 | $13.96 | $13.82 | $13.85 | $13.85 | 2,321 |
2022-09-16 | $14.07 | $14.15 | $14.06 | $14.15 | $14.15 | 925 |
2022-09-15 | $14.59 | $14.59 | $14.45 | $14.53 | $14.53 | 524 |
2022-09-14 | $14.41 | $14.51 | $14.41 | $14.51 | $14.51 | 1,061 |
2022-09-13 | $14.75 | $14.75 | $14.51 | $14.51 | $14.51 | 1,077 |
2022-09-12 | $15.51 | $15.51 | $15.46 | $15.46 | $15.46 | 561 |
2022-09-09 | $15.36 | $15.36 | $15.35 | $15.35 | $15.35 | 211 |
2022-09-08 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 157 |
2022-09-07 | $14.88 | $15.03 | $14.60 | $14.99 | $14.99 | 686 |
2022-09-06 | $15.11 | $15.11 | $14.85 | $14.85 | $14.85 | 182 |
2022-09-02 | $15.43 | $15.43 | $15.33 | $15.33 | $15.33 | 174 |
2022-09-01 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 549 |
2022-08-31 | $15.82 | $15.82 | $15.77 | $15.77 | $15.77 | 246 |
2022-08-30 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 54 |
2022-08-29 | $15.49 | $15.62 | $15.49 | $15.62 | $15.62 | 517 |
2022-08-26 | $15.97 | $15.99 | $15.77 | $15.77 | $15.77 | 1,910 |
2022-08-25 | $16.00 | $16.00 | $15.82 | $15.82 | $15.82 | 1,605 |
2022-08-24 | $15.24 | $15.60 | $15.24 | $15.46 | $15.46 | 3,485 |
2022-08-23 | $15.72 | $15.72 | $15.47 | $15.64 | $15.64 | 850 |
2022-08-22 | $15.68 | $15.76 | $15.68 | $15.76 | $15.76 | 182 |
2022-08-19 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 105 |
2022-08-18 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 103 |
2022-08-17 | $16.10 | $16.10 | $16.09 | $16.09 | $16.09 | 429 |
2022-08-16 | $16.31 | $16.31 | $16.28 | $16.29 | $16.29 | 6,639 |
2022-08-15 | $16.38 | $16.59 | $16.38 | $16.50 | $16.50 | 4,811 |
2022-08-12 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 18 |
2022-08-11 | $16.90 | $16.90 | $16.71 | $16.71 | $16.71 | 764 |
2022-08-10 | $16.52 | $16.52 | $16.47 | $16.47 | $16.47 | 830 |
2022-08-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 100 |
2022-08-08 | $16.95 | $16.95 | $16.72 | $16.78 | $16.78 | 1,550 |
2022-08-05 | $16.43 | $16.85 | $16.43 | $16.85 | $16.85 | 817 |
2022-08-04 | $16.40 | $16.61 | $16.40 | $16.59 | $16.59 | 3,774 |
2022-08-03 | $15.98 | $16.11 | $15.98 | $16.11 | $16.11 | 480 |
2022-08-02 | $15.87 | $15.99 | $15.87 | $15.99 | $15.99 | 1,258 |
2022-08-01 | $16.06 | $16.12 | $16.05 | $16.12 | $16.12 | 1,303 |
2022-07-29 | $16.56 | $16.56 | $16.31 | $16.33 | $16.33 | 12,204 |
2022-07-28 | $16.80 | $16.95 | $16.80 | $16.95 | $16.95 | 156 |
2022-07-27 | $16.91 | $16.91 | $16.65 | $16.90 | $16.90 | 5,266 |
2022-07-26 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 7 |
2022-07-25 | $17.20 | $17.20 | $17.18 | $17.18 | $17.18 | 711 |
2022-07-22 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 218 |
2022-07-21 | $17.34 | $17.54 | $17.34 | $17.54 | $17.54 | 2,727 |
2022-07-20 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 13 |
2022-07-19 | $17.27 | $17.42 | $17.27 | $17.42 | $17.42 | 759 |
2022-07-18 | $17.58 | $17.58 | $17.20 | $17.20 | $17.20 | 343 |
2022-07-15 | $17.31 | $17.32 | $17.16 | $17.32 | $17.32 | 774 |
2022-07-14 | $17.45 | $17.61 | $17.45 | $17.61 | $17.61 | 3,341 |
2022-07-13 | $17.22 | $17.32 | $17.17 | $17.32 | $17.32 | 5,908 |
2022-07-12 | $17.54 | $17.54 | $17.37 | $17.37 | $17.37 | 124,645 |
2022-07-11 | $18.07 | $18.07 | $17.65 | $17.80 | $17.80 | 2,852 |
2022-07-08 | $18.51 | $18.51 | $18.15 | $18.31 | $18.31 | 3,314 |
2022-07-07 | $18.25 | $18.50 | $18.25 | $18.44 | $18.44 | 2,929 |
2022-07-06 | $18.44 | $18.50 | $18.28 | $18.28 | $18.28 | 4,290 |
2022-07-05 | $17.78 | $18.55 | $17.78 | $18.55 | $18.55 | 10,773 |
2022-07-01 | $17.53 | $17.53 | $17.43 | $17.43 | $17.43 | 3,508 |
2022-06-30 | $17.15 | $17.54 | $16.82 | $17.53 | $17.53 | 5,287 |
2022-06-29 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 95 |
2022-06-28 | $17.29 | $17.29 | $17.29 | $17.29 | $17.26 | 152 |
2022-06-27 | $17.60 | $17.60 | $17.27 | $17.27 | $17.25 | 3,809 |
2022-06-24 | $16.94 | $17.52 | $16.94 | $17.52 | $17.50 | 3,500 |
2022-06-23 | $16.49 | $16.81 | $16.49 | $16.59 | $16.57 | 3,934 |
2022-06-22 | $16.51 | $16.57 | $16.41 | $16.41 | $16.39 | 3,134 |
2022-06-21 | $16.09 | $16.47 | $15.80 | $16.46 | $16.44 | 12,356 |
2022-06-17 | $15.69 | $15.69 | $15.69 | $15.69 | $15.67 | 8 |
2022-06-16 | $15.11 | $15.35 | $15.11 | $15.22 | $15.20 | 129,010 |
2022-06-15 | $15.26 | $15.51 | $15.25 | $15.51 | $15.48 | 10,418 |
2022-06-14 | $14.93 | $15.17 | $14.90 | $15.17 | $15.15 | 2,179 |
2022-06-13 | $15.29 | $15.30 | $14.90 | $14.90 | $14.88 | 2,214 |
2022-06-10 | $15.55 | $15.60 | $15.45 | $15.45 | $15.43 | 466 |
2022-06-09 | $15.93 | $15.93 | $15.63 | $15.63 | $15.61 | 1,135 |
2022-06-08 | $16.17 | $16.36 | $16.16 | $16.16 | $16.14 | 1,332 |
2022-06-07 | $15.69 | $15.69 | $15.53 | $15.63 | $15.61 | 5,901 |
2022-06-06 | $15.52 | $15.52 | $15.29 | $15.31 | $15.29 | 5,118 |
2022-06-03 | $14.99 | $15.00 | $14.90 | $14.90 | $14.88 | 5,962 |
2022-06-02 | $14.99 | $14.99 | $14.99 | $14.99 | $14.97 | 1,484 |
2022-06-01 | $15.06 | $15.06 | $14.97 | $14.97 | $14.95 | 275 |
2022-05-31 | $15.25 | $15.25 | $15.25 | $15.25 | $15.23 | 350 |
2022-05-27 | $14.70 | $14.70 | $14.62 | $14.64 | $14.62 | 798 |
2022-05-26 | $14.42 | $14.47 | $14.42 | $14.44 | $14.42 | 3,335 |
2022-05-25 | $14.47 | $14.47 | $14.47 | $14.47 | $14.45 | 36 |
2022-05-24 | $14.84 | $14.84 | $14.27 | $14.37 | $14.35 | 805 |
2022-05-23 | $15.17 | $15.17 | $15.17 | $15.17 | $15.15 | 137 |
2022-05-20 | $14.93 | $15.09 | $14.89 | $15.09 | $15.07 | 5,552 |
2022-05-19 | $14.65 | $14.81 | $14.65 | $14.81 | $14.79 | 367 |
2022-05-18 | $14.38 | $14.38 | $14.38 | $14.38 | $14.36 | 56 |
2022-05-17 | $14.49 | $14.75 | $14.49 | $14.68 | $14.66 | 1,194 |
2022-05-16 | $14.46 | $14.60 | $14.46 | $14.60 | $14.58 | 133 |
2022-05-13 | $14.67 | $14.67 | $14.67 | $14.67 | $14.65 | 175 |
2022-05-12 | $14.32 | $14.32 | $14.32 | $14.32 | $14.30 | 23 |
2022-05-11 | $14.29 | $14.40 | $13.99 | $14.08 | $14.06 | 780 |
2022-05-10 | $14.00 | $14.00 | $13.85 | $13.88 | $13.86 | 932 |
2022-05-09 | $13.74 | $13.98 | $13.53 | $13.55 | $13.53 | 3,003 |
2022-05-06 | $14.54 | $14.54 | $14.12 | $14.12 | $14.10 | 4,376 |
2022-05-05 | $14.87 | $14.87 | $14.56 | $14.57 | $14.55 | 1,714 |
2022-05-04 | $15.09 | $15.17 | $14.75 | $15.17 | $15.15 | 1,711 |
2022-05-03 | $15.23 | $15.31 | $15.23 | $15.31 | $15.29 | 159 |
2022-05-02 | $15.32 | $15.39 | $15.22 | $15.29 | $15.27 | 813 |
2022-04-29 | $15.36 | $15.36 | $15.25 | $15.25 | $15.22 | 2,188 |
2022-04-28 | $14.76 | $15.10 | $14.76 | $15.10 | $15.07 | 1,087 |
2022-04-27 | $14.87 | $15.05 | $14.84 | $15.05 | $15.03 | 4,852 |
2022-04-26 | $14.81 | $14.88 | $14.75 | $14.75 | $14.73 | 1,022 |
2022-04-25 | $14.89 | $14.90 | $14.84 | $14.89 | $14.87 | 2,689 |
2022-04-22 | $15.67 | $15.67 | $15.37 | $15.37 | $15.35 | 284 |
2022-04-21 | $15.37 | $15.54 | $15.25 | $15.25 | $15.23 | 1,497 |
2022-04-20 | $16.65 | $16.65 | $15.88 | $16.01 | $15.99 | 1,501 |
2022-04-19 | $16.20 | $16.20 | $16.14 | $16.18 | $16.16 | 2,300 |
2022-04-18 | $16.65 | $16.65 | $16.38 | $16.38 | $16.35 | 3,438 |
2022-04-14 | $16.74 | $16.78 | $16.61 | $16.65 | $16.63 | 679 |
2022-04-13 | $16.42 | $16.42 | $16.42 | $16.42 | $16.40 | 236 |
2022-04-12 | $16.78 | $16.78 | $16.43 | $16.60 | $16.57 | 11,055 |
2022-04-11 | $16.89 | $16.92 | $16.56 | $16.56 | $16.53 | 295 |
2022-04-08 | $16.98 | $17.44 | $16.98 | $17.12 | $17.09 | 2,903 |
2022-04-07 | $17.13 | $17.13 | $17.09 | $17.09 | $17.07 | 466 |
2022-04-06 | $17.43 | $17.65 | $17.40 | $17.65 | $17.63 | 2,524 |
2022-04-05 | $18.33 | $18.33 | $17.84 | $17.84 | $17.82 | 2,191 |
2022-04-04 | $17.66 | $18.40 | $17.66 | $18.20 | $18.18 | 1,644 |
2022-04-01 | $18.31 | $18.31 | $17.37 | $17.55 | $17.52 | 820 |
2022-03-31 | $17.30 | $17.65 | $17.30 | $17.34 | $17.32 | 992 |
2022-03-30 | $18.07 | $18.14 | $18.07 | $18.14 | $18.12 | 485 |
2022-03-29 | $17.53 | $17.78 | $17.53 | $17.78 | $17.76 | 624 |
2022-03-28 | $17.20 | $17.47 | $17.10 | $17.47 | $17.45 | 2,143 |
2022-03-25 | $17.28 | $17.45 | $17.28 | $17.43 | $17.40 | 847 |
2022-03-24 | $18.31 | $18.31 | $18.31 | $18.31 | $18.28 | 342 |
2022-03-23 | $17.18 | $17.68 | $17.18 | $17.48 | $17.46 | 35,328 |
2022-03-22 | $17.02 | $17.12 | $17.02 | $17.12 | $17.09 | 1,189 |
2022-03-21 | $17.52 | $17.52 | $17.19 | $17.19 | $17.17 | 913 |
2022-03-18 | $16.85 | $17.50 | $16.85 | $17.34 | $17.31 | 5,022 |
2022-03-17 | $17.00 | $17.00 | $16.79 | $16.84 | $16.82 | 1,360 |
2022-03-16 | $15.72 | $16.56 | $15.72 | $16.38 | $16.35 | 2,146 |
2022-03-15 | $14.38 | $14.74 | $14.38 | $14.55 | $14.53 | 9,899 |
2022-03-14 | $15.37 | $15.37 | $14.93 | $14.93 | $14.91 | 2,418 |
2022-03-11 | $16.20 | $16.20 | $15.85 | $15.85 | $15.83 | 1,898 |
2022-03-10 | $16.13 | $16.15 | $16.03 | $16.15 | $16.13 | 1,633 |
2022-03-09 | $16.26 | $16.58 | $16.25 | $16.56 | $16.54 | 115,850 |
2022-03-08 | $16.49 | $16.79 | $16.44 | $16.70 | $16.68 | 2,188 |
2022-03-07 | $17.13 | $17.31 | $16.44 | $16.44 | $16.42 | 4,051 |
2022-03-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.57 | 150 |
2022-03-03 | $18.28 | $18.28 | $17.65 | $17.65 | $17.62 | 1,546 |
2022-03-02 | $18.61 | $18.62 | $18.52 | $18.52 | $18.49 | 1,198 |
2022-03-01 | $18.61 | $18.76 | $18.56 | $18.76 | $18.73 | 572 |
2022-02-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.72 | 58 |
2022-02-25 | $18.60 | $19.00 | $18.50 | $18.99 | $18.97 | 120,055 |
2022-02-24 | $18.18 | $18.32 | $18.00 | $18.25 | $18.23 | 2,368 |
2022-02-23 | $19.00 | $19.00 | $18.41 | $18.41 | $18.38 | 1,289 |
2022-02-22 | $18.24 | $18.24 | $18.15 | $18.17 | $18.15 | 684 |
2022-02-18 | $18.66 | $18.66 | $18.66 | $18.66 | $18.63 | 156 |
2022-02-17 | $18.79 | $18.79 | $18.50 | $18.50 | $18.47 | 364 |
2022-02-16 | $18.52 | $18.69 | $18.52 | $18.69 | $18.66 | 194 |
2022-02-15 | $18.46 | $18.95 | $18.46 | $18.73 | $18.71 | 520 |
2022-02-14 | $17.87 | $17.87 | $17.50 | $17.61 | $17.59 | 2,968 |
2022-02-11 | $18.10 | $18.20 | $17.65 | $17.65 | $17.62 | 6,835 |
2022-02-10 | $18.46 | $18.62 | $18.33 | $18.42 | $18.39 | 2,768 |
2022-02-09 | $18.36 | $18.63 | $18.36 | $18.49 | $18.46 | 4,829 |
2022-02-08 | $18.50 | $18.67 | $18.29 | $18.29 | $18.26 | 1,316 |
2022-02-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.79 | 24 |
2022-02-04 | $18.78 | $18.78 | $18.78 | $18.78 | $18.75 | 430 |
2022-02-03 | $18.89 | $18.89 | $18.68 | $18.85 | $18.83 | 1,812 |
2022-02-02 | $19.07 | $19.07 | $19.07 | $19.07 | $19.04 | 71 |
2022-02-01 | $19.11 | $19.11 | $19.10 | $19.10 | $19.08 | 335 |
2022-01-31 | $18.78 | $18.79 | $18.77 | $18.79 | $18.77 | 3,184 |
2022-01-28 | $17.63 | $17.94 | $17.58 | $17.94 | $17.92 | 3,192 |
2022-01-27 | $18.74 | $18.74 | $18.30 | $18.30 | $18.27 | 2,117 |
2022-01-26 | $19.01 | $19.19 | $18.79 | $18.79 | $18.76 | 3,847 |
2022-01-25 | $19.99 | $19.99 | $19.50 | $19.55 | $19.52 | 2,187 |
2022-01-24 | $20.16 | $20.16 | $19.57 | $19.88 | $19.86 | 4,733 |
2022-01-21 | $20.50 | $20.60 | $20.19 | $20.32 | $20.29 | 2,565 |
2022-01-20 | $20.80 | $20.92 | $20.78 | $20.91 | $20.88 | 972 |
2022-01-19 | $20.77 | $20.77 | $20.56 | $20.67 | $20.64 | 4,423 |
2022-01-18 | $20.93 | $21.04 | $20.89 | $20.89 | $20.86 | 1,175 |
2022-01-14 | $21.12 | $21.14 | $20.83 | $21.14 | $21.11 | 1,377 |
2022-01-13 | $21.27 | $21.28 | $20.71 | $20.71 | $20.68 | 1,448 |
2022-01-12 | $21.27 | $21.70 | $21.27 | $21.70 | $21.67 | 1,129 |
2022-01-11 | $21.25 | $21.39 | $21.19 | $21.39 | $21.36 | 7,123 |
2022-01-10 | $20.44 | $20.83 | $20.44 | $20.68 | $20.65 | 420 |
2022-01-07 | $20.36 | $20.36 | $20.05 | $20.25 | $20.22 | 857 |
2022-01-06 | $20.05 | $20.11 | $19.98 | $19.98 | $19.96 | 284 |
2022-01-05 | $20.48 | $21.55 | $19.79 | $19.92 | $19.89 | 4,153 |
2022-01-04 | $20.92 | $20.92 | $20.70 | $20.70 | $20.67 | 1,026 |
2022-01-03 | $21.50 | $21.50 | $21.47 | $21.47 | $21.44 | 545 |
2021-12-31 | $21.82 | $21.82 | $21.57 | $21.67 | $21.64 | 1,344 |
2021-12-30 | $21.19 | $21.55 | $21.19 | $21.55 | $21.52 | 1,182 |
2021-12-29 | $21.10 | $21.10 | $20.71 | $20.95 | $20.93 | 1,292 |
2021-12-28 | $21.18 | $21.50 | $21.18 | $21.35 | $21.32 | 1,455 |
2021-12-27 | $21.41 | $21.41 | $21.33 | $21.39 | $21.36 | 619 |
2021-12-23 | $21.15 | $21.39 | $21.10 | $21.38 | $21.36 | 2,869 |
2021-12-22 | $21.25 | $21.59 | $21.25 | $21.59 | $21.56 | 1,136 |
2021-12-21 | $21.58 | $21.58 | $21.54 | $21.54 | $21.51 | 1,588 |
2021-12-20 | $21.10 | $21.32 | $21.10 | $21.16 | $21.13 | 547 |
2021-12-17 | $21.20 | $21.69 | $21.01 | $21.69 | $21.66 | 2,800 |
2021-12-16 | $22.15 | $23.03 | $21.67 | $22.21 | $22.18 | 24,661 |
2021-12-15 | $21.10 | $21.10 | $20.57 | $20.97 | $20.94 | 9,859 |
2021-12-14 | $22.58 | $22.58 | $22.50 | $22.56 | $22.53 | 1,162 |
2021-12-13 | $22.98 | $22.98 | $22.45 | $22.59 | $22.56 | 33,232 |
2021-12-10 | $23.18 | $23.23 | $23.03 | $23.23 | $23.20 | 831 |
2021-12-09 | $23.44 | $23.67 | $23.44 | $23.59 | $23.56 | 3,139 |
2021-12-08 | $23.27 | $23.27 | $23.12 | $23.12 | $23.09 | 731 |
2021-12-07 | $22.28 | $22.81 | $22.28 | $22.71 | $22.68 | 5,434 |
2021-12-06 | $22.39 | $22.39 | $22.09 | $22.15 | $22.12 | 2,557 |
2021-12-03 | $23.00 | $23.00 | $22.74 | $22.74 | $22.71 | 1,383 |
2021-12-02 | $23.22 | $23.24 | $23.07 | $23.12 | $23.08 | 1,183 |
2021-12-01 | $23.56 | $23.56 | $23.41 | $23.41 | $23.38 | 418 |
2021-11-30 | $23.62 | $23.80 | $23.50 | $23.80 | $23.77 | 3,062 |
2021-11-29 | $23.68 | $23.70 | $23.61 | $23.61 | $23.58 | 645 |
2021-11-26 | $23.64 | $23.70 | $23.63 | $23.70 | $23.67 | 1,102 |
2021-11-24 | $23.76 | $24.02 | $23.67 | $23.87 | $23.84 | 1,433 |
2021-11-23 | $23.51 | $23.62 | $23.44 | $23.62 | $23.58 | 828 |
2021-11-22 | $24.40 | $24.45 | $23.87 | $23.87 | $23.84 | 4,343 |
2021-11-19 | $24.46 | $24.54 | $24.46 | $24.54 | $24.50 | 853 |
2021-11-18 | $24.40 | $24.56 | $24.40 | $24.55 | $24.52 | 6,300 |
2021-11-17 | $25.00 | $25.13 | $25.00 | $25.00 | $24.97 | 2,311 |
2021-11-16 | $24.85 | $25.00 | $24.78 | $24.92 | $24.88 | 1,275 |
2021-11-15 | $24.22 | $24.44 | $24.21 | $24.40 | $24.37 | 14,846 |
2021-11-12 | $23.85 | $24.14 | $23.85 | $24.14 | $24.11 | 521 |
2021-11-11 | $24.06 | $24.29 | $24.06 | $24.19 | $24.16 | 2,597 |
2021-11-10 | $23.49 | $24.02 | $23.49 | $24.02 | $23.98 | 1,553 |
2021-11-09 | $23.00 | $23.69 | $23.00 | $23.50 | $23.47 | 4,316 |
2021-11-08 | $23.31 | $23.31 | $22.85 | $23.00 | $22.97 | 5,380 |
2021-11-05 | $23.51 | $23.62 | $23.00 | $23.31 | $23.28 | 18,568 |
2021-11-04 | $23.88 | $23.88 | $23.65 | $23.65 | $23.62 | 1,762 |
2021-11-03 | $23.79 | $24.11 | $23.79 | $24.11 | $24.07 | 503 |
2021-11-02 | $23.98 | $23.98 | $23.63 | $23.79 | $23.76 | 5,527 |
2021-11-01 | $24.33 | $24.50 | $24.33 | $24.35 | $24.32 | 3,456 |
2021-10-29 | $24.60 | $24.70 | $24.60 | $24.70 | $24.67 | 670 |
2021-10-28 | $24.75 | $24.87 | $24.75 | $24.80 | $24.77 | 969 |
2021-10-27 | $25.00 | $25.15 | $24.74 | $24.74 | $24.71 | 1,928 |
2021-10-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.49 | 108 |
2021-10-25 | $26.03 | $26.07 | $25.92 | $25.92 | $25.88 | 1,600 |
2021-10-22 | $25.80 | $25.84 | $25.60 | $25.84 | $25.80 | 2,203 |
2021-10-21 | $25.94 | $25.94 | $25.80 | $25.80 | $25.77 | 1,257 |
2021-10-20 | $26.00 | $26.13 | $26.00 | $26.12 | $26.08 | 667 |
2021-10-19 | $25.58 | $26.15 | $25.58 | $26.12 | $26.08 | 2,146 |
2021-10-18 | $25.10 | $25.75 | $25.02 | $25.45 | $25.42 | 3,493 |
2021-10-15 | $25.51 | $25.53 | $25.41 | $25.41 | $25.37 | 720 |
2021-10-14 | $25.45 | $25.62 | $25.45 | $25.62 | $25.59 | 319 |
2021-10-13 | $25.70 | $26.00 | $25.70 | $25.90 | $25.87 | 611 |
2021-10-12 | $25.33 | $25.33 | $25.27 | $25.28 | $25.25 | 1,410 |
2021-10-11 | $25.50 | $25.73 | $25.41 | $25.43 | $25.39 | 5,770 |
2021-10-08 | $25.65 | $25.65 | $25.34 | $25.60 | $25.57 | 1,318 |
2021-10-07 | $25.33 | $25.92 | $25.33 | $25.92 | $25.89 | 1,230 |
2021-10-06 | $25.06 | $25.14 | $25.00 | $25.14 | $25.11 | 7,148 |
2021-10-05 | $25.50 | $25.61 | $25.50 | $25.60 | $25.56 | 18,632 |
2021-10-04 | $25.85 | $25.85 | $25.44 | $25.49 | $25.45 | 2,752 |
2021-10-01 | $26.20 | $26.20 | $26.17 | $26.18 | $26.14 | 1,020 |
2021-09-30 | $26.57 | $26.64 | $26.57 | $26.57 | $26.54 | 709 |
2021-09-29 | $26.37 | $26.37 | $26.01 | $26.01 | $25.97 | 1,602 |
2021-09-28 | $26.37 | $26.39 | $26.25 | $26.26 | $26.22 | 1,988 |
2021-09-27 | $26.25 | $26.39 | $25.85 | $26.36 | $26.32 | 12,871 |
2021-09-24 | $26.25 | $26.25 | $26.03 | $26.25 | $26.21 | 1,975 |
2021-09-23 | $26.45 | $26.64 | $26.18 | $26.64 | $26.60 | 6,680 |
2021-09-22 | $26.80 | $27.00 | $26.57 | $26.81 | $26.77 | 1,368 |
2021-09-21 | $26.37 | $26.48 | $26.31 | $26.48 | $26.44 | 708 |
2021-09-20 | $26.25 | $26.38 | $26.25 | $26.37 | $26.33 | 4,387 |
2021-09-17 | $26.90 | $27.07 | $26.81 | $27.01 | $26.98 | 2,045 |
2021-09-16 | $26.00 | $26.00 | $25.86 | $25.97 | $25.93 | 3,367 |
2021-09-15 | $26.10 | $26.32 | $26.02 | $26.29 | $26.25 | 2,102 |
2021-09-14 | $26.50 | $26.67 | $26.50 | $26.67 | $26.63 | 862 |
2021-09-13 | $26.45 | $26.52 | $26.22 | $26.52 | $26.48 | 2,148 |
2021-09-10 | $26.84 | $26.84 | $26.70 | $26.70 | $26.66 | 1,726 |
2021-09-09 | $26.50 | $26.70 | $26.50 | $26.70 | $26.66 | 917 |
2021-09-08 | $27.46 | $27.46 | $26.70 | $26.88 | $26.84 | 23,648 |
2021-09-07 | $27.59 | $27.63 | $27.40 | $27.47 | $27.43 | 9,561 |
2021-09-03 | $26.45 | $27.09 | $26.45 | $26.79 | $26.75 | 1,788 |
2021-09-02 | $26.70 | $27.49 | $26.40 | $26.40 | $26.36 | 3,411 |
2021-09-01 | $26.39 | $26.57 | $26.39 | $26.57 | $26.53 | 7,144 |
2021-08-31 | $26.15 | $26.29 | $26.04 | $26.26 | $26.22 | 20,895 |
2021-08-30 | $25.83 | $26.16 | $25.79 | $26.05 | $26.01 | 4,487 |
2021-08-27 | $25.63 | $25.67 | $25.47 | $25.52 | $25.49 | 1,887 |
2021-08-26 | $25.90 | $25.90 | $25.70 | $25.70 | $25.66 | 1,827 |
2021-08-25 | $26.71 | $26.93 | $26.22 | $26.59 | $26.55 | 8,244 |
2021-08-24 | $26.19 | $27.08 | $26.19 | $26.69 | $26.65 | 8,095 |
2021-08-23 | $25.64 | $25.93 | $25.64 | $25.93 | $25.90 | 16,172 |
2021-08-20 | $25.40 | $25.50 | $25.25 | $25.25 | $25.22 | 10,646 |
2021-08-19 | $26.13 | $26.57 | $26.13 | $26.36 | $26.33 | 3,479 |
2021-08-18 | $26.73 | $26.74 | $26.61 | $26.61 | $26.58 | 5,683 |
2021-08-17 | $26.88 | $26.88 | $26.14 | $26.75 | $26.72 | 10,091 |
2021-08-16 | $27.56 | $27.63 | $27.50 | $27.63 | $27.59 | 3,012 |
2021-08-13 | $27.57 | $27.86 | $27.57 | $27.77 | $27.73 | 4,047 |
2021-08-12 | $27.77 | $27.77 | $27.50 | $27.54 | $27.50 | 3,566 |
2021-08-11 | $28.73 | $28.73 | $28.07 | $28.07 | $28.03 | 8,168 |
2021-08-10 | $29.43 | $29.43 | $28.92 | $28.93 | $28.89 | 5,205 |
2021-08-09 | $28.81 | $28.81 | $28.54 | $28.71 | $28.67 | 7,663 |
2021-08-06 | $28.95 | $28.95 | $28.43 | $28.52 | $28.48 | 8,181 |
2021-08-05 | $29.66 | $29.66 | $29.00 | $29.44 | $29.39 | 9,131 |
2021-08-04 | $29.98 | $29.98 | $29.74 | $29.85 | $29.81 | 6,138 |
2021-08-03 | $29.27 | $29.50 | $29.27 | $29.44 | $29.40 | 11,125 |
2021-08-02 | $28.84 | $29.02 | $28.53 | $28.90 | $28.86 | 17,994 |
2021-07-30 | $28.46 | $28.46 | $28.16 | $28.31 | $28.27 | 4,991 |
2021-07-29 | $29.33 | $29.33 | $28.21 | $28.67 | $28.63 | 7,464 |
2021-07-28 | $26.78 | $28.30 | $26.78 | $28.30 | $28.26 | 6,233 |
2021-07-27 | $26.13 | $26.41 | $25.30 | $25.50 | $25.47 | 64,930 |
2021-07-26 | $27.93 | $27.93 | $27.35 | $27.50 | $27.46 | 11,968 |
2021-07-23 | $30.00 | $30.00 | $29.31 | $29.60 | $29.56 | 4,958 |
2021-07-22 | $30.70 | $30.70 | $30.68 | $30.68 | $30.64 | 1,218 |
2021-07-21 | $31.05 | $31.05 | $30.78 | $30.91 | $30.87 | 2,557 |
2021-07-20 | $31.04 | $31.08 | $30.79 | $31.00 | $30.96 | 3,257 |
2021-07-19 | $31.34 | $31.52 | $31.10 | $31.29 | $31.25 | 4,035 |
2021-07-16 | $31.18 | $31.18 | $31.12 | $31.13 | $31.09 | 627 |
2021-07-15 | $31.88 | $31.88 | $31.60 | $31.68 | $31.63 | 2,082 |
2021-07-14 | $31.41 | $31.71 | $31.41 | $31.71 | $31.67 | 1,249 |
2021-07-13 | $30.67 | $30.83 | $30.61 | $30.71 | $30.67 | 15,131 |
2021-07-12 | $30.77 | $31.22 | $30.77 | $31.22 | $31.18 | 2,546 |
2021-07-09 | $30.25 | $30.79 | $30.25 | $30.65 | $30.61 | 1,459 |
2021-07-08 | $30.00 | $30.16 | $29.67 | $30.04 | $30.00 | 4,679 |
2021-07-07 | $30.85 | $31.25 | $30.85 | $31.04 | $31.00 | 35,672 |
2021-07-06 | $30.75 | $30.75 | $30.10 | $30.25 | $30.21 | 11,521 |
2021-07-02 | $32.48 | $32.48 | $32.24 | $32.33 | $32.29 | 1,926 |
2021-07-01 | $32.85 | $32.85 | $32.69 | $32.84 | $32.80 | 3,605 |
2021-06-30 | $32.91 | $33.00 | $32.85 | $32.85 | $32.81 | 2,341 |
2021-06-29 | $33.14 | $33.14 | $32.81 | $33.00 | $32.96 | 2,699 |
2021-06-28 | $33.09 | $33.53 | $33.09 | $33.50 | $33.45 | 7,573 |
2021-06-25 | $33.04 | $33.04 | $32.80 | $32.80 | $32.76 | 1,423 |
2021-06-24 | $32.56 | $32.66 | $32.26 | $32.51 | $32.47 | 2,352 |
2021-06-23 | $32.40 | $32.40 | $32.11 | $32.17 | $32.13 | 23,823 |
2021-06-22 | $31.37 | $31.94 | $31.37 | $31.87 | $31.82 | 8,242 |
2021-06-21 | $31.08 | $31.56 | $31.08 | $31.47 | $31.42 | 2,024 |
2021-06-18 | $31.09 | $31.27 | $31.09 | $31.17 | $31.13 | 2,073 |
2021-06-17 | $30.80 | $30.92 | $30.80 | $30.80 | $30.76 | 21,251 |
2021-06-16 | $30.96 | $30.96 | $30.32 | $30.32 | $30.28 | 16,887 |
2021-06-15 | $31.85 | $31.85 | $31.36 | $31.37 | $31.33 | 3,008 |
2021-06-14 | $32.44 | $32.44 | $32.21 | $32.26 | $32.22 | 4,228 |
2021-06-11 | $32.47 | $32.47 | $32.21 | $32.24 | $32.20 | 3,176 |
2021-06-10 | $32.20 | $32.20 | $32.16 | $32.20 | $32.16 | 1,601 |
2021-06-09 | $32.00 | $32.19 | $32.00 | $32.09 | $32.05 | 1,513 |
2021-06-08 | $32.01 | $32.07 | $32.00 | $32.00 | $31.96 | 4,355 |
2021-06-07 | $32.16 | $32.20 | $32.11 | $32.16 | $32.12 | 942 |
2021-06-04 | $32.04 | $32.20 | $32.04 | $32.17 | $32.13 | 5,512 |
2021-06-03 | $32.27 | $32.27 | $32.02 | $32.04 | $32.00 | 10,283 |
2021-06-02 | $32.83 | $32.83 | $32.50 | $32.50 | $32.46 | 2,126 |
2021-06-01 | $33.28 | $33.28 | $32.76 | $32.99 | $32.94 | 8,829 |
2021-05-28 | $31.83 | $31.86 | $31.58 | $31.86 | $31.82 | 10,209 |
2021-05-27 | $32.20 | $32.41 | $32.20 | $32.38 | $32.34 | 1,678 |
2021-05-26 | $31.79 | $32.02 | $31.77 | $32.02 | $31.98 | 2,051 |
2021-05-25 | $31.77 | $31.89 | $31.64 | $31.79 | $31.74 | 2,981 |
2021-05-24 | $31.50 | $31.51 | $31.20 | $31.37 | $31.33 | 2,489 |
2021-05-21 | $31.05 | $31.12 | $31.05 | $31.12 | $31.08 | 1,259 |
2021-05-20 | $31.12 | $31.12 | $30.87 | $31.08 | $31.04 | 5,113 |
2021-05-19 | $31.11 | $31.19 | $31.11 | $31.13 | $31.08 | 2,989 |
2021-05-18 | $30.67 | $31.27 | $30.67 | $31.11 | $31.07 | 7,742 |
2021-05-17 | $30.64 | $30.75 | $30.07 | $30.65 | $30.61 | 4,263 |
2021-05-14 | $29.88 | $30.43 | $29.88 | $30.43 | $30.39 | 3,649 |
2021-05-13 | $29.16 | $29.75 | $29.16 | $29.28 | $29.24 | 2,599 |
2021-05-12 | $29.19 | $29.19 | $28.74 | $28.88 | $28.85 | 5,033 |
2021-05-11 | $29.21 | $29.22 | $28.46 | $29.18 | $29.14 | 1,915 |
2021-05-10 | $29.66 | $29.66 | $28.99 | $29.00 | $28.96 | 4,572 |
2021-05-07 | $29.30 | $29.30 | $28.83 | $28.91 | $28.87 | 5,254 |
2021-05-06 | $29.36 | $29.37 | $29.03 | $29.20 | $29.16 | 1,731 |
2021-05-05 | $30.10 | $30.10 | $29.68 | $29.68 | $29.64 | 3,100 |
2021-05-04 | $30.45 | $30.45 | $29.85 | $29.92 | $29.88 | 7,512 |
2021-05-03 | $30.44 | $30.66 | $30.44 | $30.54 | $30.50 | 1,484 |
2021-04-30 | $30.61 | $30.64 | $30.28 | $30.30 | $30.26 | 26,802 |
2021-04-29 | $30.69 | $31.50 | $30.20 | $30.25 | $30.21 | 85,577 |
2021-04-28 | $30.66 | $30.70 | $30.57 | $30.70 | $30.66 | 2,956 |
2021-04-27 | $30.09 | $30.70 | $30.07 | $30.07 | $30.03 | 3,063 |
2021-04-26 | $29.52 | $29.86 | $29.52 | $29.84 | $29.80 | 3,731 |
2021-04-23 | $29.29 | $30.27 | $29.29 | $30.15 | $30.11 | 5,446 |
2021-04-22 | $29.04 | $29.28 | $29.04 | $29.16 | $29.12 | 1,950 |
2021-04-21 | $28.68 | $28.87 | $28.68 | $28.87 | $28.83 | 474 |
2021-04-20 | $28.11 | $28.30 | $28.11 | $28.30 | $28.26 | 968 |
2021-04-19 | $28.88 | $28.88 | $28.33 | $28.53 | $28.49 | 1,301 |
2021-04-16 | $28.07 | $28.09 | $27.85 | $28.07 | $28.03 | 1,731 |
2021-04-15 | $27.80 | $28.10 | $27.80 | $28.10 | $28.06 | 4,745 |
2021-04-14 | $28.01 | $28.11 | $27.88 | $27.88 | $27.84 | 1,755 |
2021-04-13 | $27.68 | $27.76 | $27.62 | $27.76 | $27.72 | 664 |
2021-04-12 | $27.70 | $27.70 | $27.16 | $27.31 | $27.27 | 4,238 |
2021-04-09 | $28.02 | $28.04 | $27.65 | $27.84 | $27.80 | 2,025 |
2021-04-08 | $28.47 | $28.47 | $28.35 | $28.35 | $28.31 | 1,212 |
2021-04-07 | $28.15 | $28.19 | $28.00 | $28.00 | $27.96 | 2,603 |
2021-04-06 | $28.40 | $28.40 | $28.10 | $28.22 | $28.18 | 6,651 |
2021-04-05 | $28.06 | $28.51 | $28.03 | $28.46 | $28.42 | 4,418 |
2021-04-01 | $27.92 | $28.47 | $27.92 | $28.44 | $28.40 | 18,973 |
2021-03-31 | $27.38 | $27.89 | $27.38 | $27.63 | $27.59 | 1,606 |
2021-03-30 | $27.00 | $27.65 | $27.00 | $27.38 | $27.35 | 3,700 |
2021-03-29 | $27.06 | $27.06 | $26.82 | $26.90 | $26.87 | 518 |
2021-03-26 | $26.65 | $27.41 | $26.65 | $27.27 | $27.23 | 2,196 |
2021-03-25 | $26.00 | $26.34 | $25.99 | $26.31 | $26.27 | 3,706 |
2021-03-24 | $26.59 | $26.59 | $26.19 | $26.25 | $26.21 | 6,804 |
2021-03-23 | $27.03 | $27.03 | $26.76 | $26.76 | $26.72 | 3,808 |
2021-03-22 | $27.58 | $27.64 | $27.44 | $27.50 | $27.46 | 5,897 |
2021-03-19 | $27.33 | $27.64 | $27.29 | $27.61 | $27.57 | 3,051 |
2021-03-18 | $27.85 | $27.92 | $27.50 | $27.50 | $27.46 | 9,128 |
2021-03-17 | $27.38 | $28.01 | $27.38 | $27.88 | $27.84 | 4,836 |
2021-03-16 | $26.89 | $27.45 | $26.89 | $27.44 | $27.40 | 2,021 |
2021-03-15 | $26.65 | $26.73 | $26.40 | $26.70 | $26.66 | 4,701 |
2021-03-12 | $27.05 | $27.49 | $27.01 | $27.13 | $27.10 | 1,525 |
2021-03-11 | $26.88 | $27.63 | $26.88 | $27.49 | $27.45 | 3,486 |
2021-03-10 | $26.20 | $26.48 | $26.15 | $26.15 | $26.11 | 2,493 |
2021-03-09 | $26.00 | $26.34 | $25.63 | $26.15 | $26.11 | 9,186 |
2021-03-08 | $26.62 | $26.80 | $25.41 | $25.41 | $25.38 | 9,446 |
2021-03-05 | $26.89 | $27.09 | $26.79 | $26.89 | $26.85 | 10,532 |
2021-03-04 | $27.77 | $27.77 | $27.00 | $27.00 | $26.96 | 6,748 |
2021-03-03 | $29.09 | $29.09 | $27.76 | $28.07 | $28.03 | 86,720 |
2021-03-02 | $28.94 | $29.00 | $28.80 | $28.80 | $28.76 | 5,974 |
2021-03-01 | $29.07 | $29.73 | $29.05 | $29.39 | $29.35 | 13,642 |
2021-02-26 | $28.62 | $28.87 | $28.33 | $28.77 | $28.73 | 9,813 |
2021-02-25 | $29.45 | $29.59 | $28.84 | $28.90 | $28.86 | 10,494 |
2021-02-24 | $29.34 | $29.41 | $28.90 | $29.28 | $29.24 | 9,527 |
2021-02-23 | $29.93 | $30.16 | $29.00 | $30.01 | $29.97 | 19,169 |
2021-02-22 | $30.49 | $30.49 | $29.88 | $29.88 | $29.84 | 10,816 |
2021-02-19 | $32.00 | $32.45 | $32.00 | $32.00 | $31.96 | 3,689 |
2021-02-18 | $32.60 | $32.60 | $31.53 | $31.64 | $31.60 | 11,127 |
2021-02-17 | $34.29 | $34.29 | $32.66 | $33.08 | $33.03 | 6,776 |
2021-02-16 | $33.27 | $33.27 | $32.50 | $32.80 | $32.76 | 10,906 |
2021-02-12 | $33.06 | $33.31 | $32.91 | $32.91 | $32.86 | 12,661 |
2021-02-11 | $32.43 | $32.84 | $32.43 | $32.82 | $32.78 | 24,431 |
2021-02-10 | $32.64 | $32.64 | $32.00 | $32.05 | $32.01 | 14,446 |
2021-02-09 | $31.50 | $31.83 | $31.50 | $31.78 | $31.74 | 4,739 |
2021-02-08 | $31.20 | $31.40 | $31.15 | $31.27 | $31.23 | 76,931 |
2021-02-05 | $30.83 | $31.22 | $30.78 | $31.03 | $30.99 | 6,887 |
2021-02-04 | $31.01 | $31.01 | $30.22 | $30.63 | $30.59 | 13,338 |
2021-02-03 | $31.36 | $32.11 | $30.70 | $30.90 | $30.86 | 6,007 |
2021-02-02 | $30.76 | $30.77 | $30.51 | $30.77 | $30.73 | 16,183 |
2021-02-01 | $29.79 | $29.79 | $29.43 | $29.59 | $29.55 | 5,558 |
2021-01-29 | $28.73 | $28.96 | $28.50 | $28.71 | $28.67 | 8,791 |
2021-01-28 | $29.04 | $29.04 | $28.50 | $28.78 | $28.74 | 25,477 |
2021-01-27 | $30.06 | $30.06 | $29.26 | $29.41 | $29.37 | 32,871 |
2021-01-26 | $31.02 | $31.05 | $30.51 | $30.68 | $30.64 | 14,854 |
2021-01-25 | $32.05 | $32.93 | $31.26 | $31.36 | $31.31 | 21,367 |
2021-01-22 | $32.00 | $32.00 | $30.85 | $31.26 | $31.22 | 14,052 |
2021-01-21 | $30.85 | $31.00 | $30.50 | $30.51 | $30.47 | 10,390 |
2021-01-20 | $30.14 | $30.76 | $30.14 | $30.61 | $30.57 | 14,114 |
2021-01-19 | $28.79 | $29.14 | $28.79 | $29.06 | $29.02 | 2,785 |
2021-01-15 | $28.10 | $28.14 | $27.96 | $28.10 | $28.06 | 4,764 |
2021-01-14 | $27.99 | $28.38 | $27.99 | $28.16 | $28.12 | 3,963 |
2021-01-13 | $27.94 | $29.36 | $27.50 | $27.71 | $27.67 | 11,749 |
2021-01-12 | $27.10 | $27.99 | $27.10 | $27.88 | $27.85 | 4,136 |
2021-01-11 | $27.68 | $27.68 | $27.25 | $27.38 | $27.34 | 5,770 |
2021-01-08 | $27.25 | $28.54 | $27.25 | $27.74 | $27.70 | 11,064 |
2021-01-07 | $27.47 | $27.48 | $26.91 | $27.22 | $27.18 | 13,405 |
2021-01-06 | $27.74 | $27.74 | $27.33 | $27.46 | $27.42 | 3,981 |
2021-01-05 | $26.94 | $27.70 | $26.94 | $27.51 | $27.47 | 12,817 |
2021-01-04 | $26.70 | $27.01 | $26.33 | $26.56 | $26.52 | 12,173 |
2020-12-31 | $26.91 | $26.91 | $26.46 | $26.66 | $26.63 | 5,046 |
2020-12-30 | $26.28 | $26.78 | $26.28 | $26.65 | $26.61 | 6,200 |
2020-12-29 | $25.81 | $26.21 | $25.60 | $25.89 | $25.84 | 4,147 |
2020-12-28 | $26.06 | $26.06 | $25.63 | $25.83 | $25.78 | 1,298 |
2020-12-24 | $26.25 | $26.25 | $25.97 | $26.06 | $26.01 | 1,439 |
2020-12-23 | $26.45 | $26.45 | $25.95 | $26.23 | $26.18 | 15,625 |
2020-12-22 | $26.37 | $26.37 | $26.04 | $26.19 | $26.14 | 11,337 |
2020-12-21 | $26.24 | $26.43 | $25.95 | $26.28 | $26.23 | 19,716 |
2020-12-18 | $26.20 | $26.20 | $25.75 | $26.01 | $25.96 | 23,998 |
2020-12-17 | $25.59 | $26.03 | $25.35 | $25.95 | $25.90 | 18,966 |
2020-12-16 | $24.96 | $25.07 | $24.96 | $25.07 | $25.02 | 1,781 |
2020-12-15 | $24.38 | $25.01 | $24.38 | $24.77 | $24.72 | 4,104 |
2020-12-14 | $24.23 | $24.23 | $24.05 | $24.05 | $24.00 | 24,117 |
2020-12-11 | $24.00 | $24.02 | $23.88 | $23.89 | $23.84 | 1,271 |
2020-12-10 | $23.88 | $24.09 | $23.88 | $24.09 | $24.05 | 2,229 |
2020-12-09 | $23.84 | $23.91 | $23.67 | $23.69 | $23.64 | 3,578 |
2020-12-08 | $24.27 | $24.27 | $24.11 | $24.18 | $24.13 | 4,468 |
2020-12-07 | $24.17 | $24.25 | $24.16 | $24.20 | $24.15 | 2,895 |
2020-12-04 | $24.09 | $24.21 | $24.09 | $24.11 | $24.06 | 2,775 |
2020-12-03 | $23.70 | $24.14 | $23.70 | $23.94 | $23.89 | 3,947 |
2020-12-02 | $23.65 | $23.65 | $23.33 | $23.45 | $23.41 | 2,333 |
2020-12-01 | $23.70 | $23.97 | $23.70 | $23.72 | $23.67 | 12,481 |
2020-11-30 | $24.11 | $24.11 | $23.71 | $23.71 | $23.66 | 2,130 |
2020-11-27 | $23.37 | $23.73 | $23.37 | $23.69 | $23.65 | 1,273 |
2020-11-25 | $23.29 | $23.41 | $23.22 | $23.39 | $23.34 | 16,224 |
2020-11-24 | $24.05 | $25.39 | $23.46 | $23.97 | $23.92 | 23,800 |
2020-11-23 | $24.52 | $24.52 | $24.18 | $24.20 | $24.15 | 7,291 |
2020-11-20 | $24.71 | $24.71 | $24.53 | $24.58 | $24.53 | 2,519 |
2020-11-19 | $24.15 | $24.26 | $24.02 | $24.23 | $24.18 | 2,921 |
2020-11-18 | $24.15 | $24.17 | $24.07 | $24.08 | $24.03 | 7,100 |
2020-11-17 | $24.50 | $24.50 | $24.24 | $24.29 | $24.24 | 8,457 |
2020-11-16 | $24.80 | $25.04 | $24.74 | $24.84 | $24.79 | 5,911 |
2020-11-13 | $24.65 | $24.65 | $24.42 | $24.54 | $24.49 | 4,691 |
2020-11-12 | $24.00 | $24.22 | $24.00 | $24.10 | $24.05 | 1,283 |
2020-11-11 | $23.89 | $23.99 | $23.89 | $23.95 | $23.90 | 1,432 |
2020-11-10 | $24.73 | $24.73 | $23.93 | $24.26 | $24.21 | 30,038 |
2020-11-09 | $25.69 | $25.69 | $24.76 | $24.83 | $24.78 | 122,729 |
2020-11-06 | $24.87 | $24.87 | $23.89 | $24.61 | $24.56 | 4,524 |
2020-11-05 | $25.03 | $25.29 | $25.02 | $25.09 | $25.04 | 16,184 |
2020-11-04 | $24.78 | $24.82 | $24.72 | $24.78 | $24.73 | 5,065 |
2020-11-03 | $23.89 | $24.27 | $23.89 | $24.12 | $24.07 | 20,254 |
2020-11-02 | $23.72 | $23.77 | $23.72 | $23.77 | $23.72 | 1,909 |
2020-10-30 | $23.73 | $23.89 | $23.73 | $23.82 | $23.77 | 4,041 |
2020-10-29 | $24.02 | $24.16 | $24.01 | $24.06 | $24.01 | 24,029 |
2020-10-28 | $24.17 | $24.17 | $23.87 | $23.93 | $23.88 | 1,735 |
2020-10-27 | $24.42 | $24.42 | $24.14 | $24.23 | $24.18 | 1,675 |
2020-10-26 | $23.93 | $24.15 | $23.74 | $23.79 | $23.74 | 3,290 |
2020-10-23 | $24.28 | $24.28 | $23.87 | $24.01 | $23.96 | 2,567 |
2020-10-22 | $24.49 | $24.58 | $24.48 | $24.54 | $24.49 | 13,237 |
2020-10-21 | $24.53 | $24.53 | $24.53 | $24.53 | $24.48 | 615 |
2020-10-20 | $24.31 | $24.31 | $24.11 | $24.27 | $24.22 | 1,329 |
2020-10-19 | $24.27 | $24.27 | $24.00 | $24.02 | $23.97 | 2,471 |
2020-10-16 | $24.67 | $24.68 | $24.54 | $24.54 | $24.49 | 1,503 |
2020-10-15 | $24.54 | $24.54 | $24.46 | $24.46 | $24.41 | 1,026 |
2020-10-14 | $25.09 | $25.09 | $24.90 | $24.90 | $24.85 | 1,219 |
2020-10-13 | $25.40 | $25.40 | $25.26 | $25.33 | $25.28 | 3,904 |
2020-10-12 | $25.00 | $25.33 | $25.00 | $25.30 | $25.25 | 4,034 |
2020-10-09 | $24.94 | $24.94 | $24.62 | $24.73 | $24.68 | 1,511 |
2020-10-08 | $24.27 | $24.61 | $24.27 | $24.61 | $24.56 | 2,212 |
2020-10-07 | $24.46 | $24.55 | $24.42 | $24.55 | $24.50 | 18,596 |
2020-10-06 | $24.12 | $24.40 | $24.12 | $24.34 | $24.29 | 3,557 |
2020-10-05 | $23.99 | $23.99 | $23.71 | $23.91 | $23.86 | 2,562 |
2020-10-02 | $23.93 | $23.93 | $23.78 | $23.78 | $23.73 | 391 |
2020-10-01 | $23.85 | $24.04 | $23.85 | $24.04 | $23.99 | 950 |
2020-09-30 | $23.86 | $23.86 | $23.58 | $23.73 | $23.68 | 1,892 |
2020-09-29 | $23.15 | $23.45 | $23.15 | $23.45 | $23.40 | 2,365 |
2020-09-28 | $23.13 | $23.15 | $23.10 | $23.15 | $23.10 | 3,778 |
2020-09-25 | $23.35 | $23.35 | $23.08 | $23.08 | $23.03 | 2,961 |
2020-09-24 | $23.62 | $23.63 | $23.41 | $23.59 | $23.54 | 1,686 |
2020-09-23 | $23.76 | $24.08 | $23.76 | $23.90 | $23.85 | 3,432 |
2020-09-22 | $23.91 | $23.91 | $23.66 | $23.66 | $23.61 | 3,356 |
2020-09-21 | $24.13 | $24.13 | $23.60 | $23.83 | $23.78 | 3,176 |
2020-09-18 | $24.20 | $24.20 | $24.10 | $24.10 | $24.06 | 1,673 |
2020-09-17 | $24.03 | $24.05 | $23.99 | $24.03 | $23.98 | 1,057 |
2020-09-16 | $24.50 | $24.50 | $24.37 | $24.40 | $24.36 | 1,101 |
2020-09-15 | $24.88 | $24.88 | $24.47 | $24.47 | $24.42 | 2,662 |
2020-09-14 | $24.21 | $24.31 | $24.03 | $24.03 | $23.99 | 1,083 |
2020-09-11 | $23.54 | $23.60 | $23.53 | $23.60 | $23.55 | 781 |
2020-09-10 | $23.74 | $23.74 | $23.06 | $23.09 | $23.04 | 9,586 |
2020-09-09 | $23.78 | $23.81 | $23.78 | $23.78 | $23.73 | 1,634 |
2020-09-08 | $24.00 | $24.01 | $23.59 | $23.78 | $23.73 | 7,505 |
2020-09-04 | $24.66 | $24.66 | $24.11 | $24.34 | $24.29 | 5,000 |
2020-09-03 | $25.18 | $25.18 | $24.50 | $24.78 | $24.73 | 3,340 |
2020-09-02 | $24.80 | $25.01 | $24.70 | $25.01 | $24.96 | 6,589 |
2020-09-01 | $25.00 | $25.00 | $24.80 | $24.91 | $24.86 | 3,842 |
2020-08-31 | $25.21 | $25.21 | $24.65 | $24.85 | $24.80 | 15,164 |
2020-08-28 | $25.18 | $25.33 | $25.11 | $25.33 | $25.28 | 839 |
2020-08-27 | $24.97 | $24.97 | $24.70 | $24.81 | $24.76 | 6,956 |
2020-08-26 | $24.71 | $24.71 | $24.64 | $24.64 | $24.59 | 3,394 |
2020-08-25 | $24.50 | $24.55 | $24.22 | $24.26 | $24.21 | 42,682 |
2020-08-24 | $24.30 | $24.49 | $24.21 | $24.36 | $24.31 | 6,923 |
2020-08-21 | $24.44 | $24.44 | $24.20 | $24.20 | $24.15 | 1,912 |
2020-08-20 | $24.41 | $24.55 | $24.04 | $24.55 | $24.50 | 2,660 |
2020-08-19 | $24.40 | $24.65 | $24.26 | $24.57 | $24.52 | 2,781 |
2020-08-18 | $26.75 | $26.75 | $24.35 | $24.64 | $24.59 | 3,642 |
2020-08-17 | $24.46 | $24.46 | $24.05 | $24.29 | $24.24 | 42,234 |
2020-08-14 | $24.01 | $24.06 | $24.00 | $24.00 | $23.95 | 3,108 |
2020-08-13 | $24.29 | $24.29 | $24.00 | $24.10 | $24.05 | 1,859 |
2020-08-12 | $24.15 | $24.21 | $23.87 | $24.06 | $24.01 | 13,215 |
2020-08-11 | $24.91 | $24.91 | $24.39 | $24.39 | $24.34 | 10,130 |
2020-08-10 | $25.08 | $25.14 | $24.78 | $24.84 | $24.79 | 33,685 |
2020-08-07 | $25.38 | $25.38 | $24.76 | $25.07 | $25.01 | 8,555 |
2020-08-06 | $25.85 | $25.85 | $25.69 | $25.79 | $25.74 | 8,759 |
2020-08-05 | $26.04 | $26.08 | $25.72 | $25.87 | $25.82 | 17,418 |
2020-08-04 | $25.54 | $25.63 | $25.37 | $25.54 | $25.49 | 24,568 |
2020-08-03 | $25.73 | $25.80 | $25.41 | $25.55 | $25.50 | 21,423 |
2020-07-31 | $25.00 | $25.00 | $24.77 | $24.89 | $24.83 | 3,714 |
2020-07-30 | $24.90 | $25.09 | $24.82 | $24.93 | $24.88 | 3,441 |
2020-07-29 | $24.91 | $24.91 | $24.70 | $24.72 | $24.67 | 3,372 |
2020-07-28 | $24.20 | $24.47 | $23.93 | $24.01 | $23.96 | 4,511 |
2020-07-27 | $23.84 | $24.86 | $23.50 | $24.18 | $24.13 | 5,950 |
2020-07-24 | $24.30 | $24.30 | $23.25 | $23.95 | $23.90 | 6,536 |
2020-07-23 | $25.15 | $26.14 | $25.11 | $25.34 | $25.29 | 5,058 |
2020-07-22 | $25.30 | $25.47 | $24.58 | $25.06 | $25.01 | 10,296 |
2020-07-21 | $25.70 | $25.74 | $24.64 | $25.25 | $25.20 | 5,903 |
2020-07-20 | $24.37 | $24.57 | $23.65 | $24.52 | $24.47 | 14,755 |
2020-07-17 | $24.24 | $24.30 | $24.24 | $24.30 | $24.25 | 2,346 |
2020-07-16 | $24.02 | $24.56 | $23.12 | $24.04 | $24.00 | 17,558 |
2020-07-15 | $25.11 | $25.32 | $25.11 | $25.13 | $25.08 | 5,954 |
2020-07-14 | $24.98 | $25.10 | $24.22 | $24.99 | $24.94 | 4,800 |
2020-07-13 | $25.66 | $25.82 | $25.09 | $25.09 | $25.04 | 4,600 |
2020-07-10 | $25.02 | $25.02 | $24.53 | $24.83 | $24.78 | 7,200 |
2020-07-09 | $25.85 | $25.85 | $24.72 | $24.95 | $24.90 | 17,200 |
2020-07-08 | $24.28 | $24.65 | $24.28 | $24.64 | $24.59 | 9,276 |
2020-07-07 | $24.24 | $24.29 | $23.69 | $23.94 | $23.89 | 2,800 |
2020-07-06 | $24.15 | $24.20 | $23.70 | $24.00 | $23.95 | 6,100 |
2020-07-02 | $23.73 | $23.76 | $23.26 | $23.27 | $23.22 | 2,900 |
2020-07-01 | $23.35 | $23.71 | $23.07 | $23.37 | $23.32 | 4,640 |
2020-06-30 | $23.60 | $23.63 | $23.50 | $23.50 | $23.45 | 4,205 |
2020-06-29 | $23.54 | $23.62 | $23.39 | $23.50 | $23.45 | 2,044 |
2020-06-26 | $23.30 | $23.55 | $23.30 | $23.50 | $23.45 | 4,185 |
2020-06-25 | $23.10 | $23.15 | $23.10 | $23.15 | $23.10 | 1,350 |
2020-06-24 | $23.31 | $23.31 | $22.66 | $23.08 | $23.03 | 2,829 |
2020-06-23 | $23.50 | $23.51 | $23.25 | $23.27 | $23.22 | 32,318 |
2020-06-22 | $22.73 | $23.00 | $22.71 | $22.95 | $22.90 | 7,135 |
2020-06-19 | $22.95 | $23.00 | $22.71 | $22.71 | $22.66 | 9,655 |
2020-06-18 | $22.47 | $22.51 | $21.81 | $22.16 | $22.12 | 5,918 |
2020-06-17 | $22.24 | $22.35 | $22.17 | $22.35 | $22.31 | 1,820 |
2020-06-16 | $21.73 | $22.06 | $21.58 | $21.58 | $21.53 | 3,309 |
2020-06-15 | $21.26 | $21.47 | $21.22 | $21.35 | $21.31 | 2,635 |
2020-06-12 | $21.08 | $21.20 | $21.08 | $21.20 | $21.16 | 674 |
2020-06-11 | $20.70 | $20.80 | $20.70 | $20.80 | $20.76 | 1,294 |
2020-06-10 | $21.20 | $21.40 | $20.87 | $21.18 | $21.14 | 1,672 |
2020-06-09 | $21.21 | $21.22 | $21.11 | $21.20 | $21.15 | 1,286 |
2020-06-08 | $21.05 | $21.26 | $20.87 | $20.99 | $20.95 | 6,300 |
2020-06-05 | $21.49 | $21.72 | $21.40 | $21.40 | $21.36 | 854 |
2020-06-04 | $21.24 | $21.30 | $21.01 | $21.08 | $21.03 | 1,762 |
2020-06-03 | $21.00 | $21.05 | $21.00 | $21.05 | $21.01 | 1,982 |
2020-06-02 | $21.00 | $21.12 | $20.99 | $21.00 | $20.95 | 3,642 |
2020-06-01 | $21.00 | $21.00 | $20.22 | $20.45 | $20.41 | 2,967 |
2020-05-29 | $19.51 | $20.05 | $19.51 | $20.05 | $20.01 | 2,166 |
2020-05-28 | $19.50 | $19.51 | $19.16 | $19.16 | $19.12 | 2,552 |
2020-05-27 | $19.84 | $19.84 | $19.52 | $19.52 | $19.48 | 2,333 |
2020-05-26 | $20.00 | $20.34 | $19.76 | $19.81 | $19.77 | 25,447 |
2020-05-22 | $19.92 | $19.92 | $19.52 | $19.55 | $19.51 | 3,364 |
2020-05-21 | $20.77 | $20.77 | $20.20 | $20.25 | $20.21 | 9,547 |
2020-05-20 | $21.00 | $21.08 | $21.00 | $21.05 | $21.01 | 4,408 |
2020-05-19 | $20.86 | $20.86 | $20.80 | $20.80 | $20.76 | 2,377 |
2020-05-18 | $21.00 | $21.19 | $20.95 | $21.19 | $21.15 | 1,195 |
2020-05-15 | $20.37 | $20.46 | $20.37 | $20.46 | $20.42 | 1,318 |
2020-05-14 | $20.00 | $20.48 | $20.00 | $20.48 | $20.44 | 3,484 |
2020-05-13 | $20.68 | $20.68 | $20.31 | $20.43 | $20.39 | 1,845 |
2020-05-12 | $20.41 | $20.55 | $20.27 | $20.27 | $20.23 | 1,263 |
2020-05-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.81 | 199 |
2020-05-08 | $20.00 | $21.03 | $20.00 | $20.02 | $19.98 | 3,130 |
2020-05-07 | $19.94 | $19.94 | $19.71 | $19.74 | $19.70 | 385 |
2020-05-06 | $19.18 | $19.44 | $19.18 | $19.28 | $19.24 | 2,509 |
2020-05-05 | $20.35 | $20.96 | $18.91 | $18.91 | $18.87 | 3,704 |
2020-05-04 | $19.02 | $19.02 | $18.37 | $18.50 | $18.46 | 3,652 |
2020-05-01 | $18.46 | $18.46 | $18.24 | $18.34 | $18.30 | 5,514 |
2020-04-30 | $19.62 | $19.62 | $19.14 | $19.14 | $19.10 | 9,011 |
2020-04-29 | $20.25 | $20.25 | $19.42 | $19.65 | $19.61 | 12,081 |
2020-04-28 | $19.84 | $19.97 | $19.81 | $19.81 | $19.77 | 781 |
2020-04-27 | $19.50 | $19.78 | $19.50 | $19.78 | $19.74 | 2,903 |
2020-04-24 | $19.42 | $19.48 | $19.42 | $19.48 | $19.44 | 1,505 |
2020-04-23 | $20.00 | $20.09 | $19.76 | $19.83 | $19.79 | 9,847 |
2020-04-22 | $19.00 | $19.80 | $19.00 | $19.59 | $19.55 | 4,042 |
2020-04-21 | $19.24 | $19.44 | $18.81 | $18.81 | $18.77 | 7,062 |
2020-04-20 | $19.54 | $19.79 | $19.00 | $19.16 | $19.13 | 3,851 |
2020-04-17 | $18.68 | $19.01 | $18.68 | $18.88 | $18.84 | 6,966 |
2020-04-16 | $18.63 | $18.63 | $18.48 | $18.52 | $18.48 | 2,846 |
2020-04-15 | $18.45 | $18.45 | $18.37 | $18.37 | $18.34 | 331 |
2020-04-14 | $18.63 | $18.63 | $18.50 | $18.63 | $18.59 | 4,075 |
2020-04-13 | $18.63 | $18.63 | $18.52 | $18.54 | $18.50 | 2,654 |
2020-04-09 | $18.41 | $18.51 | $18.30 | $18.36 | $18.32 | 969 |
2020-04-08 | $18.57 | $18.63 | $18.30 | $18.30 | $18.26 | 1,737 |
2020-04-07 | $18.56 | $18.56 | $17.75 | $18.07 | $18.04 | 1,809 |
2020-04-06 | $17.98 | $18.25 | $17.98 | $18.00 | $17.96 | 4,678 |
2020-04-03 | $17.50 | $17.58 | $17.37 | $17.50 | $17.46 | 4,778 |
2020-04-02 | $17.48 | $17.48 | $17.16 | $17.23 | $17.20 | 1,850 |
2020-04-01 | $17.31 | $17.41 | $16.93 | $16.93 | $16.90 | 1,056 |
2020-03-31 | $17.15 | $17.15 | $16.87 | $16.87 | $16.84 | 736 |
2020-03-30 | $16.87 | $17.15 | $16.87 | $17.15 | $17.12 | 1,320 |
2020-03-27 | $17.38 | $17.38 | $16.22 | $16.84 | $16.81 | 3,644 |
2020-03-26 | $17.18 | $17.73 | $17.18 | $17.73 | $17.69 | 8,179 |
2020-03-25 | $17.09 | $17.58 | $16.69 | $17.11 | $17.07 | 28,287 |
2020-03-24 | $15.91 | $16.69 | $15.89 | $16.12 | $16.09 | 83,736 |
2020-03-23 | $15.74 | $16.06 | $15.00 | $15.77 | $15.74 | 2,997 |
2020-03-20 | $16.68 | $16.79 | $16.01 | $16.01 | $15.98 | 32,676 |
2020-03-19 | $15.19 | $16.39 | $15.19 | $15.86 | $15.83 | 2,134 |
2020-03-18 | $16.38 | $16.38 | $15.05 | $15.72 | $15.69 | 4,052 |
2020-03-17 | $15.61 | $16.54 | $15.55 | $16.53 | $16.49 | 6,899 |
2020-03-16 | $15.90 | $16.00 | $15.12 | $15.79 | $15.76 | 3,429 |
2020-03-13 | $17.58 | $17.87 | $17.00 | $17.60 | $17.56 | 6,087 |
2020-03-12 | $18.45 | $18.45 | $16.72 | $16.72 | $16.69 | 16,350 |
2020-03-11 | $18.81 | $18.96 | $18.45 | $18.47 | $18.43 | 6,639 |
2020-03-10 | $19.02 | $19.27 | $19.01 | $19.27 | $19.23 | 725 |
2020-03-09 | $19.01 | $20.93 | $19.01 | $19.01 | $18.97 | 6,453 |
2020-03-06 | $19.41 | $19.70 | $19.41 | $19.48 | $19.44 | 2,989 |
2020-03-05 | $19.62 | $19.71 | $19.60 | $19.60 | $19.56 | 14,783 |
2020-03-04 | $19.39 | $19.68 | $19.39 | $19.63 | $19.59 | 2,672 |
2020-03-03 | $19.65 | $19.65 | $19.30 | $19.41 | $19.37 | 4,539 |
2020-03-02 | $19.09 | $19.09 | $18.69 | $19.06 | $19.02 | 4,322 |
2020-02-28 | $18.50 | $18.66 | $18.05 | $18.66 | $18.62 | 5,466 |
2020-02-27 | $19.30 | $19.30 | $18.82 | $19.00 | $18.96 | 10,673 |
2020-02-26 | $19.09 | $19.09 | $18.77 | $18.87 | $18.83 | 3,652 |
2020-02-25 | $18.96 | $19.10 | $18.96 | $19.03 | $18.99 | 5,643 |
2020-02-24 | $19.11 | $19.11 | $18.50 | $18.74 | $18.71 | 4,692 |
2020-02-21 | $19.76 | $19.76 | $19.57 | $19.57 | $19.53 | 1,662 |
2020-02-20 | $19.76 | $19.76 | $19.54 | $19.54 | $19.50 | 3,616 |
2020-02-19 | $19.80 | $19.80 | $19.69 | $19.70 | $19.66 | 2,626 |
2020-02-18 | $20.00 | $20.00 | $19.83 | $19.83 | $19.79 | 25,567 |
2020-02-14 | $19.63 | $19.63 | $19.53 | $19.53 | $19.49 | 1,546 |
2020-02-13 | $19.63 | $19.63 | $19.48 | $19.48 | $19.44 | 4,854 |
2020-02-12 | $19.72 | $19.84 | $19.65 | $19.70 | $19.66 | 3,810 |
2020-02-11 | $19.55 | $19.70 | $19.47 | $19.50 | $19.46 | 8,042 |
2020-02-10 | $19.00 | $19.52 | $19.00 | $19.51 | $19.47 | 16,955 |
2020-02-07 | $19.10 | $19.22 | $19.00 | $19.00 | $18.96 | 15,606 |
2020-02-06 | $19.19 | $19.31 | $19.00 | $19.03 | $18.99 | 9,053 |
2020-02-05 | $18.80 | $19.18 | $18.80 | $19.00 | $18.96 | 25,881 |
2020-02-04 | $18.20 | $18.85 | $18.20 | $18.62 | $18.58 | 5,684 |
2020-02-03 | $17.39 | $17.55 | $17.38 | $17.49 | $17.45 | 8,359 |
2020-01-31 | $17.61 | $17.61 | $17.53 | $17.53 | $17.49 | 1,085 |
2020-01-30 | $17.78 | $17.95 | $17.78 | $17.95 | $17.91 | 3,756 |
2020-01-29 | $18.41 | $18.49 | $18.29 | $18.29 | $18.25 | 12,369 |
2020-01-28 | $17.36 | $18.15 | $17.34 | $17.58 | $17.54 | 7,932 |
2020-01-27 | $17.97 | $17.98 | $17.38 | $17.65 | $17.61 | 17,803 |
2020-01-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.36 | 201 |
2020-01-23 | $18.66 | $18.66 | $18.42 | $18.53 | $18.49 | 4,417 |
2020-01-22 | $18.34 | $19.18 | $18.34 | $18.82 | $18.78 | 22,497 |
2020-01-21 | $19.27 | $19.55 | $18.99 | $18.99 | $18.95 | 10,491 |
2020-01-17 | $19.01 | $19.09 | $19.00 | $19.05 | $19.01 | 3,171 |
2020-01-16 | $18.72 | $18.86 | $18.72 | $18.86 | $18.82 | 5,650 |
2020-01-15 | $18.37 | $18.45 | $18.27 | $18.33 | $18.29 | 5,393 |
2020-01-14 | $18.30 | $18.30 | $18.27 | $18.27 | $18.24 | 1,933 |
2020-01-13 | $18.09 | $18.34 | $18.09 | $18.34 | $18.30 | 1,235 |
2020-01-10 | $17.92 | $17.97 | $17.92 | $17.95 | $17.92 | 389 |
2020-01-09 | $17.99 | $18.02 | $17.96 | $17.97 | $17.93 | 8,611 |
2020-01-08 | $17.84 | $17.88 | $17.77 | $17.77 | $17.73 | 2,540 |
2020-01-07 | $17.74 | $17.78 | $17.70 | $17.70 | $17.66 | 1,200 |
2020-01-06 | $17.46 | $17.47 | $17.39 | $17.39 | $17.36 | 1,225 |
2020-01-03 | $17.73 | $17.73 | $17.67 | $17.67 | $17.63 | 1,645 |
2020-01-02 | $17.83 | $17.98 | $17.78 | $17.91 | $17.87 | 2,245 |
2019-12-31 | $17.76 | $17.77 | $17.64 | $17.66 | $17.62 | 1,379 |
2019-12-30 | $17.61 | $17.81 | $17.38 | $17.38 | $17.35 | 4,340 |
2019-12-27 | $17.56 | $17.65 | $17.56 | $17.65 | $17.50 | 699 |
2019-12-26 | $17.55 | $17.56 | $17.54 | $17.56 | $17.42 | 3,046 |
2019-12-24 | $17.53 | $17.53 | $17.53 | $17.53 | $17.38 | 97 |
2019-12-23 | $17.56 | $17.56 | $17.53 | $17.55 | $17.40 | 2,250 |
2019-12-20 | $17.47 | $17.51 | $17.47 | $17.51 | $17.36 | 280 |
2019-12-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.36 | 211 |
2019-12-18 | $17.44 | $17.51 | $17.44 | $17.51 | $17.37 | 212 |
2019-12-17 | $17.59 | $17.79 | $17.58 | $17.66 | $17.51 | 2,178 |
2019-12-16 | $17.36 | $17.36 | $17.36 | $17.36 | $17.22 | 317 |
2019-12-13 | $17.32 | $17.32 | $17.08 | $17.18 | $17.04 | 1,395 |
2019-12-12 | $17.35 | $17.51 | $17.27 | $17.42 | $17.27 | 856 |
2019-12-11 | $17.05 | $17.05 | $17.05 | $17.05 | $16.91 | 455 |
2019-12-10 | $16.93 | $16.94 | $16.91 | $16.91 | $16.77 | 532 |
2019-12-09 | $16.99 | $16.99 | $16.82 | $16.82 | $16.68 | 1,838 |
2019-12-06 | $17.36 | $17.36 | $17.25 | $17.25 | $17.11 | 481 |
2019-12-05 | $17.02 | $17.02 | $17.02 | $17.02 | $16.88 | 200 |
2019-12-04 | $16.98 | $16.98 | $16.87 | $16.87 | $16.73 | 1,363 |
2019-12-03 | $16.66 | $16.67 | $16.66 | $16.67 | $16.53 | 400 |
2019-12-02 | $16.86 | $16.86 | $16.70 | $16.70 | $16.56 | 934 |
2019-11-29 | $17.05 | $17.06 | $16.96 | $16.96 | $16.82 | 1,765 |
2019-11-27 | $17.57 | $17.62 | $17.54 | $17.54 | $17.40 | 1,300 |
2019-11-26 | $17.60 | $17.62 | $17.60 | $17.62 | $17.47 | 1,213 |
2019-11-25 | $17.58 | $17.58 | $17.51 | $17.53 | $17.39 | 2,526 |
2019-11-22 | $17.75 | $17.75 | $17.68 | $17.68 | $17.53 | 1,977 |
2019-11-21 | $17.98 | $17.98 | $17.92 | $17.96 | $17.81 | 1,143 |
2019-11-20 | $18.18 | $18.18 | $17.95 | $17.95 | $17.80 | 694 |
2019-11-19 | $18.14 | $18.14 | $18.04 | $18.04 | $17.89 | 860 |
2019-11-18 | $17.77 | $17.77 | $17.63 | $17.63 | $17.48 | 1,849 |
2019-11-15 | $17.83 | $17.83 | $17.79 | $17.79 | $17.64 | 1,305 |
2019-11-14 | $17.91 | $17.91 | $17.86 | $17.86 | $17.71 | 623 |
2019-11-13 | $17.75 | $17.89 | $17.75 | $17.85 | $17.70 | 2,198 |
2019-11-12 | $17.75 | $17.82 | $17.73 | $17.73 | $17.58 | 716 |
2019-11-11 | $18.10 | $18.10 | $18.10 | $18.10 | $17.95 | 324 |
2019-11-08 | $18.31 | $18.31 | $18.27 | $18.27 | $18.12 | 136 |
2019-11-07 | $18.04 | $18.29 | $17.99 | $18.28 | $18.13 | 3,280 |
2019-11-06 | $18.09 | $18.09 | $17.91 | $17.91 | $17.76 | 3,702 |
2019-11-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.70 | 461 |
2019-11-04 | $18.10 | $18.10 | $18.10 | $18.10 | $17.95 | 36 |
2019-11-01 | $17.71 | $17.71 | $17.71 | $17.71 | $17.57 | 60 |
2019-10-31 | $17.61 | $17.61 | $17.54 | $17.54 | $17.40 | 4,851 |
2019-10-30 | $17.50 | $17.58 | $17.50 | $17.58 | $17.43 | 1,762 |
2019-10-29 | $17.43 | $17.43 | $17.43 | $17.43 | $17.29 | 138 |
2019-10-28 | $17.36 | $17.37 | $17.34 | $17.34 | $17.20 | 755 |
2019-10-25 | $16.96 | $16.98 | $16.96 | $16.98 | $16.84 | 1,531 |
2019-10-24 | $16.53 | $16.53 | $16.53 | $16.53 | $16.39 | 206 |
2019-10-23 | $16.46 | $16.46 | $16.46 | $16.46 | $16.32 | 600 |
2019-10-22 | $16.68 | $16.69 | $16.68 | $16.69 | $16.55 | 286 |
2019-10-21 | $16.61 | $16.66 | $16.61 | $16.61 | $16.47 | 3,882 |
2019-10-18 | $16.61 | $16.61 | $16.61 | $16.61 | $16.47 | 0 |
2019-10-17 | $16.62 | $16.62 | $16.59 | $16.59 | $16.45 | 360 |
2019-10-16 | $16.59 | $16.59 | $16.59 | $16.59 | $16.45 | 202 |
2019-10-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.41 | 303 |
2019-10-14 | $16.43 | $16.43 | $16.43 | $16.43 | $16.29 | 409 |
2019-10-11 | $16.52 | $16.52 | $16.32 | $16.33 | $16.19 | 29,315 |
2019-10-10 | $16.46 | $16.47 | $16.46 | $16.47 | $16.34 | 190 |
2019-10-09 | $16.03 | $16.03 | $16.02 | $16.02 | $15.89 | 394 |
2019-10-08 | $15.97 | $15.99 | $15.97 | $15.99 | $15.86 | 259 |
2019-10-07 | $15.89 | $15.89 | $15.88 | $15.88 | $15.75 | 507 |
2019-10-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.87 | 38 |
2019-10-03 | $15.87 | $15.87 | $15.87 | $15.87 | $15.74 | 100 |
2019-10-02 | $15.59 | $15.59 | $15.59 | $15.59 | $15.46 | 0 |
2019-10-01 | $15.52 | $15.52 | $15.52 | $15.52 | $15.39 | 23 |
2019-09-30 | $15.68 | $15.68 | $15.68 | $15.68 | $15.55 | 25 |
2019-09-27 | $15.81 | $15.81 | $15.62 | $15.62 | $15.49 | 812 |
2019-09-26 | $15.87 | $15.87 | $15.87 | $15.87 | $15.74 | 151 |
2019-09-25 | $15.94 | $15.94 | $15.94 | $15.94 | $15.81 | 219 |
2019-09-24 | $16.12 | $16.20 | $16.12 | $16.20 | $16.06 | 4,700 |
2019-09-23 | $16.19 | $16.19 | $16.10 | $16.10 | $15.97 | 6,518 |
2019-09-20 | $16.35 | $16.35 | $16.35 | $16.35 | $16.21 | 6 |
2019-09-19 | $16.60 | $16.60 | $16.42 | $16.42 | $16.29 | 244 |
2019-09-18 | $16.41 | $16.43 | $16.36 | $16.38 | $16.25 | 671 |
2019-09-17 | $16.42 | $16.46 | $16.42 | $16.46 | $16.32 | 4,713 |
2019-09-16 | $16.48 | $16.48 | $16.45 | $16.45 | $16.31 | 309 |
2019-09-13 | $16.75 | $16.75 | $16.59 | $16.60 | $16.47 | 500 |
2019-09-12 | $16.52 | $16.53 | $16.47 | $16.53 | $16.40 | 1,771 |
2019-09-11 | $16.27 | $16.27 | $16.27 | $16.27 | $16.14 | 3,214 |
2019-09-10 | $16.56 | $16.56 | $16.56 | $16.56 | $16.42 | 100 |
2019-09-09 | $16.60 | $16.64 | $16.58 | $16.58 | $16.44 | 2,028 |
2019-09-06 | $17.02 | $17.02 | $16.72 | $16.72 | $16.58 | 24,574 |
2019-09-05 | $17.00 | $17.00 | $16.91 | $16.91 | $16.77 | 3,600 |
2019-09-04 | $16.75 | $16.75 | $16.68 | $16.68 | $16.54 | 4,202 |
2019-09-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.62 | 100 |
2019-08-30 | $16.83 | $16.86 | $16.83 | $16.86 | $16.72 | 300 |
2019-08-29 | $17.02 | $17.02 | $17.02 | $17.02 | $16.88 | 258 |
2019-08-28 | $16.48 | $16.51 | $16.48 | $16.51 | $16.38 | 212 |
2019-08-27 | $16.75 | $16.88 | $16.75 | $16.88 | $16.74 | 297 |
2019-08-26 | $16.45 | $16.63 | $16.45 | $16.63 | $16.49 | 150 |
2019-08-23 | $16.69 | $16.69 | $16.40 | $16.40 | $16.27 | 18,750 |
2019-08-22 | $16.27 | $16.27 | $16.27 | $16.27 | $16.14 | 103 |
2019-08-21 | $16.26 | $16.26 | $16.26 | $16.26 | $16.12 | 0 |
2019-08-20 | $15.98 | $15.98 | $15.98 | $15.98 | $15.85 | 91 |
2019-08-19 | $15.90 | $15.90 | $15.62 | $15.62 | $15.49 | 100 |
2019-08-16 | $15.15 | $15.22 | $15.15 | $15.22 | $15.09 | 1,558 |
2019-08-15 | $14.71 | $14.71 | $14.71 | $14.71 | $14.59 | 48 |
2019-08-14 | $14.90 | $14.90 | $14.64 | $14.67 | $14.55 | 978 |
2019-08-13 | $14.95 | $15.18 | $14.95 | $15.16 | $15.04 | 329 |
2019-08-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.88 | 400 |
2019-08-09 | $15.03 | $15.03 | $15.03 | $15.03 | $14.91 | 113 |
2019-08-08 | $15.30 | $15.41 | $15.30 | $15.41 | $15.29 | 203 |
2019-08-07 | $15.10 | $15.10 | $15.10 | $15.10 | $14.98 | 220 |
2019-08-06 | $15.10 | $15.19 | $15.07 | $15.09 | $14.96 | 2,791 |
2019-08-05 | $15.21 | $15.21 | $14.87 | $14.87 | $14.75 | 1,010 |
2019-08-02 | $15.57 | $15.58 | $15.41 | $15.42 | $15.29 | 2,600 |
2019-08-01 | $15.78 | $15.79 | $15.67 | $15.69 | $15.56 | 2,508 |
2019-07-31 | $16.23 | $16.23 | $16.12 | $16.12 | $15.99 | 2,000 |
2019-07-30 | $16.30 | $16.30 | $16.17 | $16.17 | $16.04 | 436 |
2019-07-29 | $16.29 | $16.29 | $16.29 | $16.29 | $16.16 | 135 |
2019-07-26 | $16.42 | $16.42 | $16.11 | $16.23 | $16.10 | 19,687 |
2019-07-25 | $16.14 | $16.29 | $16.14 | $16.29 | $16.16 | 1,159 |
2019-07-24 | $15.98 | $15.98 | $15.98 | $15.98 | $15.85 | 300 |
2019-07-23 | $15.98 | $15.98 | $15.98 | $15.98 | $15.85 | 371 |
2019-07-22 | $15.85 | $15.85 | $15.83 | $15.83 | $15.70 | 401 |
2019-07-19 | $15.94 | $15.94 | $15.94 | $15.94 | $15.81 | 8 |
2019-07-18 | $15.94 | $15.94 | $15.94 | $15.94 | $15.81 | 0 |
2019-07-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.72 | 12 |
2019-07-16 | $16.00 | $16.01 | $15.83 | $15.83 | $15.70 | 3,378 |
2019-07-15 | $15.79 | $15.82 | $15.79 | $15.82 | $15.69 | 355 |
2019-07-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.36 | 3 |
2019-07-11 | $15.64 | $15.64 | $15.58 | $15.61 | $15.49 | 975 |
2019-07-10 | $15.76 | $15.76 | $15.76 | $15.76 | $15.63 | 108 |
2019-07-09 | $15.43 | $15.43 | $15.43 | $15.43 | $15.30 | 81 |
2019-07-08 | $15.53 | $15.53 | $15.53 | $15.53 | $15.40 | 20 |
2019-07-05 | $15.99 | $15.99 | $15.76 | $15.76 | $15.63 | 276 |
2019-07-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.78 | 7 |
2019-07-02 | $15.88 | $15.88 | $15.88 | $15.88 | $15.75 | 79 |
2019-07-01 | $15.66 | $15.66 | $15.66 | $15.66 | $15.54 | 1 |
2019-06-28 | $15.61 | $15.61 | $15.46 | $15.46 | $15.33 | 17,511 |
2019-06-27 | $15.64 | $15.64 | $15.64 | $15.64 | $15.52 | 138 |
2019-06-26 | $15.68 | $15.68 | $15.57 | $15.57 | $15.41 | 257 |
2019-06-25 | $15.12 | $15.12 | $15.12 | $15.12 | $14.97 | 150 |
2019-06-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.25 | 39 |
2019-06-21 | $15.18 | $15.31 | $15.18 | $15.31 | $15.15 | 703 |
2019-06-20 | $15.72 | $15.72 | $15.70 | $15.70 | $15.54 | 150 |
2019-06-19 | $15.46 | $15.46 | $15.46 | $15.46 | $15.30 | 5 |
2019-06-18 | $15.35 | $15.35 | $15.35 | $15.35 | $15.19 | 0 |
2019-06-17 | $15.07 | $15.08 | $14.96 | $14.96 | $14.81 | 1,800 |
2019-06-14 | $14.69 | $14.80 | $14.69 | $14.77 | $14.62 | 238 |
2019-06-13 | $14.92 | $14.92 | $14.92 | $14.92 | $14.77 | 0 |
2019-06-12 | $14.87 | $14.89 | $14.87 | $14.89 | $14.74 | 1,767 |
2019-06-11 | $15.48 | $15.48 | $15.15 | $15.15 | $15.00 | 801 |
2019-06-10 | $14.99 | $14.99 | $14.99 | $14.99 | $14.84 | 27 |
2019-06-07 | $14.77 | $14.77 | $14.77 | $14.77 | $14.62 | 0 |
2019-06-06 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 1 |
2019-06-05 | $14.94 | $14.94 | $14.63 | $14.71 | $14.56 | 846 |
2019-06-04 | $15.03 | $15.21 | $15.03 | $15.21 | $15.06 | 1,201 |
2019-06-03 | $15.52 | $15.52 | $15.52 | $15.52 | $15.37 | 158 |
2019-05-31 | $15.53 | $15.53 | $15.53 | $15.53 | $15.37 | 6 |
2019-05-30 | $15.53 | $15.53 | $15.53 | $15.53 | $15.37 | 5 |
2019-05-29 | $15.72 | $15.72 | $15.72 | $15.72 | $15.56 | 0 |
2019-05-28 | $15.66 | $15.66 | $15.66 | $15.66 | $15.51 | 2 |
2019-05-24 | $15.26 | $15.27 | $15.14 | $15.21 | $15.06 | 17,604 |
2019-05-23 | $15.02 | $15.24 | $15.02 | $15.24 | $15.08 | 617 |
2019-05-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.39 | 0 |
2019-05-21 | $15.30 | $15.55 | $15.30 | $15.55 | $15.39 | 419 |
2019-05-20 | $15.62 | $15.62 | $15.49 | $15.49 | $15.33 | 131 |
2019-05-17 | $15.97 | $15.97 | $15.97 | $15.97 | $15.81 | 17 |
2019-05-16 | $16.62 | $16.62 | $16.43 | $16.43 | $16.26 | 839 |
2019-05-15 | $16.48 | $16.48 | $16.24 | $16.24 | $16.08 | 100 |
2019-05-14 | $15.96 | $16.13 | $15.84 | $15.84 | $15.68 | 1,676 |
2019-05-13 | $15.53 | $15.63 | $15.53 | $15.63 | $15.47 | 306 |
2019-05-10 | $16.17 | $16.58 | $16.17 | $16.27 | $16.10 | 944 |
2019-05-09 | $15.46 | $15.91 | $15.46 | $15.91 | $15.75 | 300 |
2019-05-08 | $16.31 | $16.31 | $16.31 | $16.31 | $16.15 | 1,265 |
2019-05-07 | $16.51 | $16.51 | $16.51 | $16.51 | $16.35 | 0 |
2019-05-06 | $16.79 | $16.95 | $16.62 | $16.91 | $16.74 | 1,501 |
2019-05-03 | $17.61 | $17.61 | $17.61 | $17.61 | $17.43 | 0 |
2019-05-02 | $17.40 | $17.40 | $17.20 | $17.20 | $17.02 | 354 |
2019-05-01 | $17.19 | $17.24 | $17.19 | $17.24 | $17.07 | 230 |
2019-04-30 | $17.52 | $17.52 | $17.30 | $17.30 | $17.12 | 534 |
2019-04-29 | $17.26 | $17.26 | $17.26 | $17.26 | $17.09 | 1,460 |
2019-04-26 | $17.38 | $17.38 | $17.15 | $17.15 | $16.98 | 574 |
2019-04-25 | $17.11 | $17.12 | $17.11 | $17.12 | $16.94 | 129 |
2019-04-24 | $17.66 | $17.69 | $17.37 | $17.37 | $17.20 | 1,883 |
2019-04-23 | $17.60 | $17.65 | $17.46 | $17.46 | $17.29 | 3,559 |
2019-04-22 | $17.41 | $17.55 | $17.41 | $17.55 | $17.37 | 638 |
2019-04-18 | $17.84 | $17.91 | $17.73 | $17.73 | $17.55 | 3,677 |
2019-04-17 | $18.04 | $18.04 | $17.97 | $17.97 | $17.79 | 345 |
2019-04-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.82 | 9 |
2019-04-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.72 | 188 |
2019-04-12 | $18.14 | $18.29 | $17.57 | $17.97 | $17.79 | 6,088 |
2019-04-11 | $18.20 | $18.20 | $18.04 | $18.04 | $17.86 | 609 |
2019-04-10 | $18.39 | $18.39 | $18.39 | $18.39 | $18.20 | 3 |
2019-04-09 | $18.27 | $18.54 | $18.11 | $18.11 | $17.93 | 5,908 |
2019-04-08 | $17.79 | $17.79 | $17.79 | $17.79 | $17.61 | 37 |
2019-04-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.41 | 0 |
2019-04-04 | $17.30 | $17.57 | $17.30 | $17.45 | $17.27 | 760 |
2019-04-03 | $17.44 | $17.45 | $17.30 | $17.30 | $17.13 | 6,939 |
2019-04-02 | $17.15 | $17.15 | $17.13 | $17.13 | $16.96 | 296 |
2019-04-01 | $17.27 | $17.27 | $17.22 | $17.23 | $17.05 | 677 |
2019-03-29 | $17.05 | $17.09 | $17.05 | $17.09 | $16.91 | 236 |
2019-03-28 | $16.62 | $16.63 | $16.53 | $16.63 | $16.46 | 200 |
2019-03-27 | $16.61 | $16.61 | $16.61 | $16.61 | $16.45 | 125 |
2019-03-26 | $16.46 | $16.46 | $16.46 | $16.46 | $16.29 | 273 |
2019-03-25 | $16.70 | $16.70 | $16.69 | $16.69 | $16.52 | 2,001 |
2019-03-22 | $17.18 | $17.18 | $16.87 | $16.87 | $16.70 | 1,443 |
2019-03-21 | $17.35 | $17.48 | $17.35 | $17.42 | $17.24 | 482 |
2019-03-20 | $17.08 | $17.36 | $17.08 | $17.21 | $17.04 | 384 |
2019-03-19 | $17.39 | $17.40 | $17.38 | $17.38 | $17.21 | 1,069 |
2019-03-18 | $16.86 | $17.12 | $16.86 | $17.03 | $16.86 | 8,928 |
2019-03-15 | $16.85 | $16.85 | $16.69 | $16.69 | $16.53 | 604 |
2019-03-14 | $16.46 | $16.46 | $16.46 | $16.46 | $16.30 | 50 |
2019-03-13 | $16.89 | $16.89 | $16.75 | $16.75 | $16.58 | 1,351 |
2019-03-12 | $16.95 | $17.03 | $16.88 | $16.93 | $16.76 | 7,728 |
2019-03-11 | $16.40 | $16.73 | $16.40 | $16.73 | $16.56 | 555 |
2019-03-08 | $16.00 | $16.24 | $16.00 | $16.15 | $15.98 | 902 |
2019-03-07 | $16.56 | $16.56 | $16.56 | $16.56 | $16.40 | 126 |
2019-03-06 | $17.22 | $17.25 | $17.18 | $17.20 | $17.03 | 4,451 |
2019-03-05 | $17.02 | $17.12 | $17.02 | $17.11 | $16.94 | 451 |
2019-03-04 | $16.86 | $16.86 | $16.70 | $16.81 | $16.64 | 1,417 |
2019-03-01 | $16.46 | $16.47 | $16.40 | $16.40 | $16.23 | 1,276 |
2019-02-28 | $16.13 | $16.13 | $16.13 | $16.13 | $15.97 | 0 |
2019-02-27 | $16.37 | $16.37 | $16.16 | $16.16 | $16.00 | 415 |
2019-02-26 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 200 |
2019-02-25 | $16.34 | $16.34 | $16.09 | $16.09 | $15.93 | 2,078 |
2019-02-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.83 | 13 |
2019-02-21 | $15.68 | $15.68 | $15.68 | $15.68 | $15.52 | 653 |
2019-02-20 | $15.62 | $15.62 | $15.58 | $15.58 | $15.42 | 415 |
2019-02-19 | $15.75 | $15.75 | $15.67 | $15.67 | $15.51 | 646 |
2019-02-15 | $16.07 | $16.07 | $16.07 | $16.07 | $15.91 | 10 |
2019-02-14 | $16.21 | $16.23 | $16.21 | $16.23 | $16.07 | 500 |
2019-02-13 | $16.08 | $16.08 | $16.03 | $16.03 | $15.87 | 578 |
2019-02-12 | $15.98 | $15.98 | $15.95 | $15.95 | $15.79 | 660 |
2019-02-11 | $15.49 | $15.49 | $15.49 | $15.49 | $15.33 | 600 |
2019-02-08 | $15.38 | $15.38 | $15.38 | $15.38 | $15.23 | 0 |
2019-02-07 | $15.57 | $15.57 | $15.48 | $15.48 | $15.32 | 280 |
2019-02-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.49 | 0 |
2019-02-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.65 | 6 |
2019-02-04 | $15.57 | $15.61 | $15.57 | $15.61 | $15.45 | 100 |
2019-02-01 | $15.71 | $15.71 | $15.64 | $15.64 | $15.49 | 168 |
2019-01-31 | $15.67 | $15.67 | $15.53 | $15.53 | $15.38 | 456 |
2019-01-30 | $14.91 | $15.05 | $14.91 | $15.05 | $14.90 | 189 |
2019-01-29 | $14.99 | $14.99 | $14.99 | $14.99 | $14.84 | 0 |
2019-01-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.55 | 5 |
2019-01-25 | $15.20 | $15.20 | $15.07 | $15.07 | $14.91 | 456 |
2019-01-24 | $15.03 | $15.03 | $15.03 | $15.03 | $14.88 | 0 |
2019-01-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
2019-01-22 | $14.59 | $14.59 | $14.42 | $14.55 | $14.40 | 415 |
2019-01-18 | $15.10 | $15.10 | $15.10 | $15.10 | $14.95 | 4 |
2019-01-17 | $14.64 | $14.64 | $14.64 | $14.64 | $14.50 | 0 |
2019-01-16 | $14.56 | $14.56 | $14.56 | $14.56 | $14.41 | 0 |
2019-01-15 | $14.07 | $14.07 | $14.07 | $14.07 | $13.93 | 0 |
2019-01-14 | $14.10 | $14.10 | $14.10 | $14.10 | $13.96 | 0 |
2019-01-11 | $14.29 | $14.29 | $14.10 | $14.10 | $13.96 | 209 |
2019-01-10 | $14.32 | $14.32 | $14.32 | $14.32 | $14.18 | 1 |
2019-01-09 | $13.76 | $13.76 | $13.76 | $13.76 | $13.62 | 0 |
2019-01-08 | $13.38 | $13.38 | $13.38 | $13.38 | $13.24 | 0 |
2019-01-07 | $13.30 | $13.38 | $13.30 | $13.38 | $13.24 | 409 |
2019-01-04 | $13.50 | $13.50 | $13.30 | $13.30 | $13.16 | 100 |
2019-01-03 | $12.62 | $12.62 | $12.62 | $12.62 | $12.49 | 1 |
2019-01-02 | $13.27 | $13.27 | $13.27 | $13.27 | $13.14 | 0 |
2018-12-31 | $13.79 | $13.79 | $13.57 | $13.57 | $13.43 | 400 |
2018-12-28 | $13.82 | $13.82 | $13.70 | $13.70 | $13.56 | 990 |
2018-12-27 | $13.36 | $13.36 | $13.36 | $13.36 | $13.23 | 0 |
2018-12-26 | $13.61 | $13.61 | $13.61 | $13.61 | $13.47 | 0 |
2018-12-24 | $13.40 | $13.40 | $13.40 | $13.40 | $13.26 | 90 |
2018-12-21 | $13.45 | $13.45 | $13.45 | $13.45 | $13.32 | 0 |
2018-12-20 | $13.68 | $13.68 | $13.68 | $13.68 | $13.54 | 0 |
2018-12-19 | $13.88 | $13.88 | $13.88 | $13.88 | $13.74 | 1 |
2018-12-18 | $14.45 | $14.45 | $14.45 | $14.45 | $14.30 | 77 |
2018-12-17 | $14.43 | $14.43 | $14.43 | $14.43 | $14.28 | 15 |
2018-12-14 | $14.66 | $14.66 | $14.66 | $14.66 | $14.51 | 0 |
2018-12-13 | $15.09 | $15.09 | $15.09 | $15.09 | $14.94 | 1 |
2018-12-12 | $14.87 | $14.87 | $14.87 | $14.87 | $14.72 | 0 |
2018-12-11 | $15.00 | $15.00 | $14.87 | $14.87 | $14.72 | 100 |
Global X MSCI China Health Care ETF (CHIH) News Headlines
Recent Global X MSCI China Health Care ETF (CHIH) News
Similar Companies to Global X MSCI China Health Care ETF (CHIH) 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 | -- | -- | -- |