Global X MSCI China Health Care ETF (CHIH) Exchange: NYSE ARCA

Data as of May 8, 2024

$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 8, 2024
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.

Historical Stock Data for Global X MSCI China Health Care ETF (CHIH)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.