Global X MSCI China Real Estate ETF (CHIR) Exchange: NYSE ARCA

Data as of March 29, 2024

$12.30 ($-0.01) -0.06%

Global X MSCI China Real Estate ETF - Daily Information
Click for more stock information on Global X MSCI China Real Estate ETF.
Daily Information Data
Date March 29, 2024
Open $12.30
Previous Close $12.30
High $12.30
Low $12.30
Adjusted Open $12.30
Previous Adjusted Close $12.30
Adjusted High $12.30
Adjusted Low $12.30

About Global X MSCI China Real Estate ETF (CHIR)

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 real estate 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 real estate 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 46 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 real estate management and development industry and had significant exposure to the real estate sector.

Historical Stock Data for Global X MSCI China Real Estate ETF (CHIR)

Date Open High Low Close Adj.Close Volume
2024-02-09 $12.30 $12.30 $12.30 $12.30 $12.30 859
2024-02-08 $12.00 $12.31 $12.00 $12.31 $12.31 3,990
2024-02-07 $12.30 $12.34 $12.28 $12.33 $12.33 7,594
2024-02-06 $12.45 $12.45 $12.29 $12.33 $12.33 12,543
2024-02-05 $12.33 $12.33 $12.30 $12.32 $12.32 4,733
2024-02-02 $12.19 $12.30 $11.58 $12.28 $12.28 23,108
2024-02-01 $12.27 $12.29 $12.20 $12.20 $12.20 1,095
2024-01-31 $12.32 $12.37 $12.21 $12.23 $12.23 2,598
2024-01-30 $12.22 $12.35 $12.22 $12.24 $12.24 1,842
2024-01-29 $12.31 $12.33 $12.30 $12.33 $12.33 5,563
2024-01-26 $12.55 $12.55 $12.30 $12.41 $12.41 8,892
2024-01-25 $12.21 $12.40 $12.20 $12.29 $12.29 12,031
2024-01-24 $12.12 $12.31 $11.80 $11.84 $11.84 37,927
2024-01-23 $11.54 $11.56 $11.46 $11.56 $11.56 12,350
2024-01-22 $11.20 $11.20 $10.98 $11.06 $11.06 8,236
2024-01-19 $11.57 $11.70 $11.50 $11.65 $11.65 7,554
2024-01-18 $11.61 $11.79 $11.57 $11.63 $11.63 4,914
2024-01-17 $11.75 $11.75 $11.44 $11.65 $11.65 31,667
2024-01-16 $12.52 $12.60 $12.12 $12.24 $12.24 25,334
2024-01-12 $12.88 $12.88 $12.55 $12.67 $12.67 2,391
2024-01-11 $12.50 $12.78 $12.50 $12.70 $12.70 2,726
2024-01-10 $12.61 $13.48 $12.60 $12.83 $12.83 59,229
2024-01-09 $12.75 $12.75 $12.53 $12.62 $12.62 6,685
2024-01-08 $12.91 $12.97 $12.78 $12.85 $12.85 12,740
2024-01-05 $12.91 $13.01 $12.91 $12.98 $12.98 1,643
2024-01-04 $13.03 $13.06 $12.96 $12.96 $12.96 5,980
2024-01-03 $13.10 $13.22 $13.00 $13.22 $13.22 3,080
2024-01-02 $13.38 $13.52 $13.06 $13.06 $13.06 7,074
2023-12-29 $13.57 $13.98 $13.57 $13.71 $13.71 5,913
2023-12-28 $14.00 $14.00 $13.63 $13.68 $13.68 7,225
2023-12-27 $13.56 $13.56 $13.47 $13.56 $13.30 1,860
2023-12-26 $13.74 $13.81 $13.45 $13.68 $13.41 2,142
2023-12-22 $13.82 $13.84 $13.58 $13.71 $13.45 7,733
2023-12-21 $14.10 $14.10 $13.86 $13.89 $13.62 2,225
2023-12-20 $13.69 $13.76 $13.42 $13.42 $13.16 9,548
2023-12-19 $13.87 $13.90 $13.70 $13.76 $13.49 7,627
2023-12-18 $14.15 $14.15 $13.76 $13.82 $13.55 5,596
2023-12-15 $14.14 $14.40 $14.12 $14.26 $13.98 18,652
2023-12-14 $13.80 $14.50 $13.80 $14.06 $13.79 13,791
2023-12-13 $13.86 $13.94 $13.60 $13.74 $13.47 4,174
2023-12-12 $14.05 $14.33 $13.95 $14.29 $14.02 3,022
2023-12-11 $13.78 $13.93 $13.52 $13.82 $13.56 6,749
2023-12-08 $13.91 $13.96 $13.57 $13.79 $13.53 11,924
2023-12-07 $14.01 $14.27 $14.01 $14.06 $13.78 2,746
2023-12-06 $14.33 $14.33 $14.14 $14.14 $13.86 1,083
2023-12-05 $14.47 $14.47 $14.03 $14.10 $13.83 3,602
2023-12-04 $14.68 $14.68 $14.47 $14.48 $14.20 3,113
2023-12-01 $14.88 $14.88 $14.88 $14.88 $14.59 238
2023-11-30 $14.84 $14.95 $14.84 $14.95 $14.95 161
2023-11-29 $15.21 $15.21 $14.80 $14.92 $14.92 8,454
2023-11-28 $15.52 $15.52 $15.35 $15.48 $15.48 780
2023-11-27 $15.86 $15.86 $15.46 $15.68 $15.68 6,003
2023-11-24 $16.09 $16.30 $15.85 $16.21 $16.21 10,605
2023-11-22 $15.44 $15.44 $15.18 $15.25 $15.25 1,624
2023-11-21 $15.41 $15.48 $15.02 $15.06 $15.06 10,295
2023-11-20 $14.62 $15.11 $14.62 $15.11 $15.11 2,356
2023-11-17 $14.75 $14.99 $14.73 $14.73 $14.73 1,551
2023-11-16 $14.84 $14.84 $14.68 $14.80 $14.80 2,324
2023-11-15 $15.13 $15.51 $15.13 $15.33 $15.33 4,499
2023-11-14 $15.16 $15.16 $14.88 $14.97 $14.97 2,007
2023-11-13 $14.51 $14.51 $14.35 $14.50 $14.50 2,211
2023-11-10 $14.58 $14.58 $14.45 $14.51 $14.51 518
2023-11-09 $14.80 $14.80 $14.38 $14.65 $14.65 4,213
2023-11-08 $15.12 $15.12 $15.12 $15.12 $15.12 140
2023-11-07 $14.85 $14.85 $14.66 $14.80 $14.80 4,105
2023-11-06 $14.87 $15.09 $14.87 $14.87 $14.87 2,613
2023-11-03 $14.50 $14.92 $14.44 $14.75 $14.75 15,783
2023-11-02 $14.45 $14.45 $14.45 $14.45 $14.45 92
2023-11-01 $14.30 $14.58 $14.30 $14.56 $14.56 1,522
2023-10-31 $14.52 $14.52 $14.26 $14.40 $14.40 3,970
2023-10-30 $15.02 $15.02 $14.64 $14.76 $14.76 2,400
2023-10-27 $14.64 $14.64 $14.64 $14.64 $14.64 113
2023-10-26 $14.52 $14.63 $14.52 $14.63 $14.63 461
2023-10-25 $14.69 $14.69 $14.69 $14.69 $14.69 175
2023-10-24 $14.54 $15.13 $14.54 $14.89 $14.89 38,288
2023-10-23 $14.52 $14.68 $14.52 $14.52 $14.52 2,989
2023-10-20 $14.57 $14.57 $14.47 $14.55 $14.55 4,469
2023-10-19 $14.31 $14.80 $14.31 $14.64 $14.64 18,134
2023-10-18 $14.92 $14.92 $14.62 $14.74 $14.74 7,510
2023-10-17 $15.21 $15.23 $14.96 $14.96 $14.96 6,804
2023-10-16 $15.29 $15.39 $15.29 $15.39 $15.39 1,325
2023-10-13 $15.75 $15.75 $15.33 $15.49 $15.49 1,607
2023-10-12 $16.10 $16.23 $15.57 $15.89 $15.89 2,704
2023-10-11 $15.72 $16.19 $15.72 $16.01 $16.01 1,601
2023-10-10 $15.99 $15.99 $15.72 $15.78 $15.78 13,206
2023-10-09 $15.95 $16.30 $15.58 $16.17 $16.17 13,732
2023-10-06 $16.03 $16.35 $15.98 $16.17 $16.17 7,050
2023-10-05 $15.63 $16.31 $15.63 $15.89 $15.89 14,777
2023-10-04 $15.88 $15.88 $15.58 $15.74 $15.74 7,044
2023-10-03 $16.04 $16.04 $15.90 $16.00 $16.00 10,613
2023-10-02 $16.27 $16.48 $16.13 $16.15 $16.15 2,176
2023-09-29 $16.47 $16.47 $16.04 $16.08 $16.08 2,354
2023-09-28 $16.11 $16.56 $16.06 $16.51 $16.51 2,031
2023-09-27 $16.16 $16.21 $15.91 $16.06 $16.06 5,904
2023-09-26 $16.02 $16.41 $16.02 $16.18 $16.18 2,814
2023-09-25 $16.60 $16.60 $16.24 $16.27 $16.27 12,045
2023-09-22 $17.02 $17.04 $16.87 $16.89 $16.89 3,618
2023-09-21 $16.78 $16.99 $16.60 $16.84 $16.84 13,336
2023-09-20 $16.94 $17.23 $16.90 $17.02 $17.02 4,272
2023-09-19 $17.00 $17.12 $16.78 $16.90 $16.90 6,343
2023-09-18 $17.23 $17.34 $16.90 $16.94 $16.94 38,667
2023-09-15 $17.50 $17.59 $17.50 $17.52 $17.52 6,212
2023-09-14 $17.84 $17.88 $17.51 $17.75 $17.75 10,499
2023-09-13 $17.74 $17.82 $17.66 $17.72 $17.72 1,999
2023-09-12 $17.79 $17.85 $17.79 $17.85 $17.85 3,747
2023-09-11 $18.00 $18.00 $17.46 $17.82 $17.82 6,985
2023-09-08 $17.75 $17.93 $17.66 $17.85 $17.85 4,334
2023-09-07 $18.11 $18.35 $17.59 $17.66 $17.66 8,519
2023-09-06 $18.78 $19.05 $18.54 $18.87 $18.87 23,598
2023-09-05 $18.08 $18.15 $17.80 $17.87 $17.87 34,755
2023-09-01 $17.67 $18.13 $17.67 $18.12 $18.12 39,255
2023-08-31 $17.61 $17.67 $17.31 $17.66 $17.66 71,293
2023-08-30 $17.60 $17.60 $17.50 $17.50 $17.50 5,475
2023-08-29 $17.32 $17.86 $17.20 $17.60 $17.60 51,026
2023-08-28 $17.41 $17.41 $16.84 $16.92 $16.92 7,763
2023-08-25 $16.67 $16.67 $16.43 $16.63 $16.63 1,231
2023-08-24 $16.34 $16.34 $16.23 $16.26 $16.26 1,258
2023-08-23 $16.35 $16.42 $16.35 $16.36 $16.36 2,453
2023-08-22 $16.19 $16.43 $16.10 $16.36 $16.36 3,434
2023-08-21 $16.24 $16.48 $16.16 $16.23 $16.23 30,326
2023-08-18 $16.67 $16.77 $16.54 $16.67 $16.67 10,160
2023-08-17 $17.24 $17.25 $17.02 $17.03 $17.03 6,200
2023-08-16 $17.22 $17.27 $17.11 $17.14 $17.14 30,601
2023-08-15 $17.25 $17.26 $16.91 $17.13 $17.13 16,018
2023-08-14 $17.55 $17.55 $17.12 $17.41 $17.41 12,215
2023-08-11 $17.60 $17.77 $17.52 $17.62 $17.62 6,698
2023-08-10 $18.21 $18.23 $17.88 $17.88 $17.88 5,015
2023-08-09 $18.04 $18.20 $17.91 $18.08 $18.08 6,280
2023-08-08 $18.26 $18.26 $17.90 $18.00 $18.00 6,672
2023-08-07 $19.12 $19.12 $18.64 $18.73 $18.73 14,288
2023-08-04 $19.47 $19.47 $19.20 $19.20 $19.20 15,828
2023-08-03 $19.43 $19.45 $19.28 $19.40 $19.40 2,799
2023-08-02 $18.98 $19.03 $18.67 $18.82 $18.82 4,502
2023-08-01 $19.30 $19.30 $18.85 $18.93 $18.93 6,525
2023-07-31 $19.50 $19.60 $19.41 $19.47 $19.47 9,380
2023-07-28 $19.50 $19.80 $19.50 $19.67 $19.67 20,557
2023-07-27 $19.08 $19.08 $18.52 $18.52 $18.52 14,891
2023-07-26 $18.40 $18.81 $18.35 $18.65 $18.65 26,644
2023-07-25 $18.02 $18.75 $18.02 $18.25 $18.25 17,817
2023-07-24 $16.61 $17.27 $16.61 $17.11 $17.11 14,755
2023-07-21 $17.38 $17.38 $16.93 $16.95 $16.95 2,226
2023-07-20 $17.20 $17.34 $17.20 $17.32 $17.32 712
2023-07-19 $16.67 $17.11 $16.67 $16.84 $16.84 31,487
2023-07-18 $17.05 $17.54 $16.55 $16.64 $16.64 3,593
2023-07-17 $17.21 $17.55 $17.05 $17.16 $17.16 3,338
2023-07-14 $17.40 $17.52 $17.33 $17.33 $17.33 12,187
2023-07-13 $17.67 $17.81 $17.61 $17.61 $17.61 2,483
2023-07-12 $17.32 $17.37 $17.26 $17.33 $17.33 3,098
2023-07-11 $17.28 $17.32 $17.26 $17.32 $17.32 1,214
2023-07-10 $17.04 $17.28 $17.04 $17.21 $17.21 1,406
2023-07-07 $17.31 $17.48 $17.28 $17.28 $17.28 452
2023-07-06 $17.10 $17.10 $17.04 $17.10 $17.10 1,126
2023-07-05 $17.19 $17.19 $17.19 $17.19 $17.19 509
2023-07-03 $17.95 $17.95 $17.66 $17.66 $17.66 851
2023-06-30 $17.53 $17.53 $17.53 $17.53 $17.53 352
2023-06-29 $17.69 $17.69 $17.16 $17.59 $17.59 2,163
2023-06-28 $18.19 $18.19 $18.00 $18.04 $17.83 726
2023-06-27 $18.00 $18.21 $18.00 $18.11 $17.90 1,876
2023-06-26 $17.15 $17.15 $16.92 $17.00 $16.80 11,474
2023-06-23 $17.18 $17.18 $16.84 $17.09 $16.89 19,388
2023-06-22 $17.43 $17.65 $17.43 $17.60 $17.40 12,693
2023-06-21 $18.12 $18.16 $17.67 $17.72 $17.51 8,307
2023-06-20 $18.49 $18.64 $18.25 $18.32 $18.11 4,907
2023-06-16 $19.48 $19.48 $19.09 $19.19 $19.19 3,436
2023-06-15 $18.94 $19.45 $18.94 $19.41 $19.41 10,257
2023-06-14 $18.94 $19.22 $18.78 $18.92 $18.92 15,829
2023-06-13 $18.37 $19.03 $18.37 $18.58 $18.58 2,866
2023-06-12 $18.09 $18.55 $18.07 $18.44 $18.44 1,664
2023-06-09 $18.72 $18.80 $18.25 $18.50 $18.50 2,645
2023-06-08 $18.96 $19.17 $18.83 $18.83 $18.83 2,097
2023-06-07 $18.40 $18.47 $18.02 $18.10 $18.10 2,795
2023-06-06 $18.26 $18.58 $18.00 $18.58 $18.58 9,517
2023-06-05 $17.47 $17.82 $17.40 $17.63 $17.63 2,027
2023-06-02 $17.51 $17.83 $17.51 $17.81 $17.81 1,143
2023-06-01 $16.74 $16.74 $16.60 $16.60 $16.60 730
2023-05-31 $16.91 $16.91 $16.45 $16.52 $16.52 2,179
2023-05-30 $17.30 $17.30 $16.94 $16.94 $16.94 1,285
2023-05-26 $16.82 $17.55 $16.82 $17.28 $17.28 1,152
2023-05-25 $16.79 $16.90 $16.70 $16.80 $16.80 2,630
2023-05-24 $17.13 $17.56 $16.81 $17.03 $17.03 3,070
2023-05-23 $18.11 $18.11 $17.68 $17.68 $17.68 1,108
2023-05-22 $18.20 $18.20 $17.85 $17.94 $17.94 3,158
2023-05-19 $18.06 $18.22 $18.04 $18.22 $18.22 1,032
2023-05-18 $18.53 $18.53 $17.89 $18.10 $18.10 7,124
2023-05-17 $18.53 $18.77 $18.53 $18.60 $18.60 1,403
2023-05-16 $18.93 $18.94 $18.93 $18.94 $18.94 158
2023-05-15 $19.23 $19.59 $19.23 $19.58 $19.58 1,053
2023-05-12 $18.97 $19.24 $18.97 $19.24 $19.24 255
2023-05-11 $19.88 $19.88 $19.47 $19.77 $19.77 1,911
2023-05-10 $20.04 $20.07 $19.88 $19.88 $19.88 557
2023-05-09 $19.99 $20.40 $19.99 $20.30 $20.30 5,959
2023-05-08 $20.15 $20.33 $19.81 $20.14 $20.14 2,770
2023-05-05 $20.60 $20.60 $20.19 $20.19 $20.19 2,398
2023-05-04 $19.41 $19.95 $19.41 $19.71 $19.71 2,814
2023-05-03 $19.32 $19.45 $19.10 $19.20 $19.20 19,374
2023-05-02 $19.60 $19.60 $19.48 $19.50 $19.50 12,220
2023-05-01 $20.36 $20.45 $20.29 $20.43 $20.43 1,696
2023-04-28 $18.52 $20.43 $18.52 $20.43 $20.43 3,223
2023-04-27 $19.09 $20.38 $19.09 $20.16 $20.16 2,935
2023-04-26 $19.80 $20.18 $19.80 $20.05 $20.05 1,295
2023-04-25 $20.08 $20.20 $19.77 $19.81 $19.81 7,306
2023-04-24 $20.26 $20.33 $20.26 $20.33 $20.33 1,333
2023-04-21 $20.64 $20.74 $20.64 $20.74 $20.74 587
2023-04-20 $21.32 $21.32 $20.99 $21.12 $21.12 13,020
2023-04-19 $21.82 $21.99 $21.55 $21.55 $21.55 1,062
2023-04-18 $22.30 $22.37 $22.30 $22.30 $22.30 4,858
2023-04-17 $22.00 $22.33 $22.00 $22.24 $22.24 2,472
2023-04-14 $22.37 $22.50 $22.35 $22.50 $22.50 11,194
2023-04-13 $22.00 $22.64 $22.00 $22.50 $22.50 4,935
2023-04-12 $22.15 $22.38 $21.95 $22.05 $22.05 38,471
2023-04-11 $21.70 $22.06 $21.70 $22.06 $22.06 8,648
2023-04-10 $20.56 $20.94 $20.56 $20.93 $20.93 904
2023-04-06 $20.79 $20.79 $20.79 $20.79 $20.79 94
2023-04-05 $20.90 $20.90 $20.35 $20.68 $20.68 20,065
2023-04-04 $20.99 $21.16 $20.83 $20.98 $20.98 6,597
2023-04-03 $20.91 $21.18 $20.91 $21.18 $21.18 338
2023-03-31 $20.89 $21.00 $20.51 $20.71 $20.71 7,196
2023-03-30 $20.97 $21.45 $20.91 $21.36 $21.36 17,648
2023-03-29 $20.81 $20.81 $20.81 $20.81 $20.81 178
2023-03-28 $20.79 $21.06 $20.60 $20.88 $20.88 8,255
2023-03-27 $20.80 $20.80 $20.04 $20.36 $20.36 14,180
2023-03-24 $20.62 $20.87 $20.60 $20.87 $20.87 520
2023-03-23 $20.99 $21.15 $20.98 $21.15 $21.15 2,019
2023-03-22 $20.80 $20.86 $20.78 $20.86 $20.86 638
2023-03-21 $20.84 $20.84 $20.84 $20.84 $20.84 170
2023-03-20 $20.40 $20.73 $20.37 $20.64 $20.64 8,293
2023-03-17 $20.68 $20.68 $20.43 $20.68 $20.68 4,410
2023-03-16 $20.56 $20.56 $20.22 $20.50 $20.50 1,249
2023-03-15 $19.63 $19.80 $19.63 $19.80 $19.80 704
2023-03-14 $19.84 $20.05 $19.80 $19.96 $19.96 8,743
2023-03-13 $20.47 $20.47 $19.91 $20.13 $20.13 4,152
2023-03-10 $20.36 $20.41 $20.34 $20.41 $20.41 1,641
2023-03-09 $21.02 $21.02 $20.34 $20.53 $20.53 3,009
2023-03-08 $21.58 $21.58 $21.11 $21.11 $21.11 650
2023-03-07 $21.57 $21.57 $21.57 $21.57 $21.57 298
2023-03-06 $22.31 $22.31 $22.31 $22.31 $22.31 1,117
2023-03-03 $22.63 $22.63 $22.63 $22.63 $22.63 189
2023-03-02 $22.19 $22.31 $22.15 $22.31 $22.31 941
2023-03-01 $22.05 $22.22 $22.05 $22.22 $22.22 565
2023-02-28 $21.10 $21.59 $21.10 $21.35 $21.35 4,098
2023-02-27 $22.00 $22.00 $21.74 $21.79 $21.79 1,200
2023-02-24 $21.40 $21.47 $21.25 $21.47 $21.47 1,070
2023-02-23 $22.41 $22.41 $22.06 $22.14 $22.14 2,430
2023-02-22 $22.56 $22.64 $22.38 $22.46 $22.46 1,538
2023-02-21 $22.21 $22.81 $22.21 $22.67 $22.67 2,291
2023-02-17 $22.00 $22.11 $21.62 $21.87 $21.87 7,100
2023-02-16 $22.02 $22.48 $22.02 $22.33 $22.33 1,602
2023-02-15 $22.48 $22.48 $22.00 $22.29 $22.29 2,090
2023-02-14 $23.11 $23.11 $22.94 $22.94 $22.94 573
2023-02-13 $23.07 $23.12 $23.02 $23.12 $23.12 865
2023-02-10 $22.84 $22.84 $22.61 $22.61 $22.61 674
2023-02-09 $23.05 $23.07 $22.82 $22.82 $22.82 545
2023-02-08 $22.71 $22.71 $22.30 $22.43 $22.43 8,368
2023-02-07 $22.25 $22.46 $22.10 $22.46 $22.46 828
2023-02-06 $21.98 $22.16 $21.80 $22.08 $22.08 3,780
2023-02-03 $22.69 $22.70 $22.28 $22.47 $22.47 23,694
2023-02-02 $23.37 $23.54 $23.32 $23.33 $23.33 2,797
2023-02-01 $23.85 $24.00 $23.70 $23.88 $23.88 1,244
2023-01-31 $23.84 $23.84 $23.41 $23.69 $23.69 6,916
2023-01-30 $24.90 $24.90 $23.56 $23.72 $23.72 5,073
2023-01-27 $25.00 $25.06 $24.90 $24.90 $24.90 5,844
2023-01-26 $24.78 $24.87 $24.70 $24.73 $24.73 3,324
2023-01-25 $24.25 $24.40 $23.86 $24.21 $24.21 9,500
2023-01-24 $24.29 $24.34 $24.25 $24.25 $24.25 1,816
2023-01-23 $24.40 $24.75 $24.27 $24.30 $24.30 9,266
2023-01-20 $23.90 $24.19 $23.90 $24.10 $24.10 3,222
2023-01-19 $23.16 $23.99 $23.16 $23.85 $23.85 3,033
2023-01-18 $23.35 $23.73 $22.89 $22.89 $22.89 11,253
2023-01-17 $23.80 $23.80 $23.05 $23.30 $23.30 19,676
2023-01-13 $23.44 $23.75 $23.44 $23.73 $23.73 3,388
2023-01-12 $23.34 $23.75 $23.34 $23.50 $23.50 2,347
2023-01-11 $24.21 $24.30 $24.08 $24.21 $24.21 4,867
2023-01-10 $23.91 $24.10 $23.51 $23.91 $23.91 1,795
2023-01-09 $24.31 $24.52 $24.20 $24.20 $24.20 14,954
2023-01-06 $24.40 $25.40 $24.05 $25.40 $25.40 15,318
2023-01-05 $23.86 $23.88 $23.63 $23.84 $23.84 5,249
2023-01-04 $23.18 $23.77 $23.13 $23.73 $23.73 15,790
2023-01-03 $22.00 $22.16 $21.80 $21.93 $21.93 1,717
2022-12-30 $21.08 $21.41 $21.08 $21.41 $21.41 2,027
2022-12-29 $22.55 $22.59 $21.50 $21.71 $21.71 23,286
2022-12-28 $22.54 $22.54 $22.11 $22.11 $21.24 1,424
2022-12-27 $22.82 $23.27 $22.81 $23.01 $22.10 3,429
2022-12-23 $22.23 $22.45 $22.22 $22.45 $21.56 1,065
2022-12-22 $22.84 $22.84 $21.95 $22.50 $21.61 3,087
2022-12-21 $22.59 $22.75 $22.57 $22.75 $21.85 2,152
2022-12-20 $22.40 $22.60 $22.40 $22.60 $21.71 602
2022-12-19 $8.01 $8.01 $7.69 $7.90 $22.77 2,871
2022-12-16 $7.90 $8.02 $7.76 $7.97 $22.96 4,877
2022-12-15 $7.57 $7.95 $7.57 $7.65 $22.04 2,847
2022-12-14 $7.90 $7.90 $7.55 $7.58 $21.84 4,704
2022-12-13 $8.08 $8.08 $7.87 $7.94 $22.88 4,798
2022-12-12 $8.29 $8.29 $7.70 $7.72 $22.26 3,529
2022-12-09 $8.37 $8.42 $8.10 $8.30 $23.92 6,339
2022-12-08 $7.67 $7.95 $7.67 $7.76 $22.36 1,489
2022-12-07 $7.79 $7.80 $7.42 $7.48 $21.55 24,271
2022-12-06 $8.00 $8.10 $7.91 $8.09 $23.31 1,671
2022-12-05 $8.00 $8.00 $7.70 $7.80 $22.48 3,749
2022-12-02 $7.86 $7.98 $7.58 $7.85 $22.61 6,002
2022-12-01 $7.91 $7.93 $7.59 $7.84 $22.59 25,229
2022-11-30 $7.24 $8.00 $7.24 $7.90 $22.78 22,074
2022-11-29 $7.96 $8.07 $7.79 $7.88 $22.70 10,903
2022-11-28 $7.44 $7.80 $7.38 $7.40 $21.32 16,471
2022-11-25 $7.50 $7.70 $7.50 $7.60 $7.60 20,453
2022-11-23 $6.87 $7.15 $6.82 $6.97 $6.97 1,227
2022-11-22 $6.83 $6.96 $6.75 $6.77 $6.77 3,187
2022-11-21 $6.91 $7.18 $6.79 $6.95 $6.95 14,374
2022-11-18 $7.45 $7.45 $7.02 $7.02 $7.02 16,694
2022-11-17 $6.93 $7.43 $6.93 $7.43 $7.43 22,551
2022-11-16 $7.33 $7.33 $6.90 $7.02 $7.02 16,854
2022-11-15 $7.58 $7.76 $7.55 $7.62 $7.62 14,540
2022-11-14 $7.35 $7.58 $7.34 $7.49 $7.49 77,189
2022-11-11 $6.28 $6.86 $5.97 $6.86 $6.86 45,892
2022-11-10 $5.72 $6.00 $5.70 $5.95 $5.95 11,726
2022-11-09 $5.66 $5.71 $5.60 $5.64 $5.64 40,413
2022-11-08 $5.47 $5.54 $5.47 $5.54 $5.54 4,317
2022-11-07 $5.50 $5.60 $5.50 $5.57 $5.57 2,053
2022-11-04 $5.37 $5.50 $5.37 $5.49 $5.49 8,043
2022-11-03 $5.03 $5.03 $5.02 $5.02 $5.02 11,067
2022-11-02 $5.06 $5.11 $5.03 $5.08 $5.08 6,684
2022-11-01 $4.96 $5.10 $4.91 $4.95 $4.95 2,857
2022-10-31 $5.15 $5.15 $4.70 $4.83 $4.83 4,700
2022-10-28 $5.35 $5.35 $5.14 $5.14 $5.14 7,864
2022-10-27 $5.40 $5.60 $5.40 $5.45 $5.45 2,679
2022-10-26 $5.62 $5.75 $5.52 $5.58 $5.58 2,281
2022-10-25 $5.66 $5.66 $5.52 $5.58 $5.58 2,653
2022-10-24 $6.05 $6.05 $5.52 $5.54 $5.54 10,565
2022-10-21 $6.15 $6.28 $6.11 $6.17 $6.17 3,230
2022-10-20 $6.17 $6.18 $6.11 $6.14 $6.14 5,898
2022-10-19 $6.06 $6.19 $6.02 $6.07 $6.07 8,258
2022-10-18 $6.25 $6.42 $6.20 $6.21 $6.21 3,103
2022-10-17 $6.31 $6.42 $6.20 $6.29 $6.29 9,547
2022-10-14 $6.51 $6.51 $6.27 $6.29 $6.29 1,074
2022-10-13 $6.45 $6.45 $6.17 $6.29 $6.29 6,532
2022-10-12 $6.61 $6.61 $6.42 $6.51 $6.51 3,005
2022-10-11 $6.66 $6.66 $6.56 $6.63 $6.63 729
2022-10-10 $6.84 $6.84 $6.60 $6.70 $6.70 64,547
2022-10-07 $7.10 $7.10 $6.84 $6.88 $6.88 5,730
2022-10-06 $7.27 $7.27 $7.11 $7.20 $7.20 12,162
2022-10-05 $7.29 $7.35 $7.29 $7.29 $7.29 324
2022-10-04 $7.35 $7.51 $7.35 $7.49 $7.49 3,998
2022-10-03 $7.08 $7.33 $7.08 $7.33 $7.33 23,095
2022-09-30 $6.79 $7.06 $6.79 $6.97 $6.97 16,082
2022-09-29 $7.07 $7.07 $6.74 $6.79 $6.79 10,064
2022-09-28 $7.23 $7.23 $7.13 $7.21 $7.21 4,375
2022-09-27 $7.31 $7.33 $7.27 $7.33 $7.33 1,655
2022-09-26 $7.28 $7.38 $7.28 $7.31 $7.31 18,922
2022-09-23 $7.28 $7.40 $7.21 $7.24 $7.24 3,704
2022-09-22 $7.48 $7.53 $7.45 $7.48 $7.48 2,704
2022-09-21 $7.59 $7.59 $7.40 $7.46 $7.46 33,816
2022-09-20 $7.68 $7.78 $7.64 $7.66 $7.66 3,871
2022-09-19 $7.77 $7.87 $7.77 $7.83 $7.83 20,980
2022-09-16 $8.10 $8.10 $7.57 $8.02 $8.02 25,691
2022-09-15 $8.10 $8.35 $8.10 $8.23 $8.23 14,703
2022-09-14 $8.00 $8.04 $7.96 $8.04 $8.04 26,588
2022-09-13 $7.97 $7.98 $7.77 $7.89 $7.89 11,159
2022-09-12 $8.20 $8.21 $8.14 $8.14 $8.14 6,019
2022-09-09 $7.91 $8.17 $7.91 $8.12 $8.12 40,494
2022-09-08 $7.64 $7.66 $7.64 $7.66 $7.66 238
2022-09-07 $7.81 $7.81 $7.81 $7.81 $7.81 246
2022-09-06 $7.60 $7.85 $7.60 $7.79 $7.79 7,974
2022-09-02 $7.62 $7.62 $7.32 $7.48 $7.48 26,439
2022-09-01 $7.74 $7.75 $7.66 $7.67 $7.67 6,860
2022-08-31 $7.64 $7.68 $7.63 $7.63 $7.63 4,269
2022-08-30 $7.53 $7.53 $7.53 $7.53 $7.53 433
2022-08-29 $7.91 $7.91 $7.64 $7.64 $7.64 9,451
2022-08-26 $8.09 $8.09 $7.31 $7.99 $7.99 23,330
2022-08-25 $7.76 $7.92 $7.68 $7.92 $7.92 18,927
2022-08-24 $7.50 $7.63 $7.50 $7.55 $7.55 7,742
2022-08-23 $7.49 $7.65 $7.47 $7.64 $7.64 4,210
2022-08-22 $7.65 $7.65 $7.53 $7.57 $7.57 5,314
2022-08-19 $7.39 $7.57 $7.39 $7.53 $7.53 27,229
2022-08-18 $7.33 $7.54 $7.30 $7.45 $7.45 7,358
2022-08-17 $7.47 $7.60 $7.47 $7.51 $7.51 10,041
2022-08-16 $7.35 $7.66 $7.35 $7.50 $7.50 31,372
2022-08-15 $7.22 $7.29 $7.09 $7.23 $7.23 5,271
2022-08-12 $7.13 $7.35 $7.10 $7.34 $7.34 9,471
2022-08-11 $7.29 $7.35 $7.21 $7.22 $7.22 15,535
2022-08-10 $7.26 $7.29 $7.10 $7.11 $7.11 14,984
2022-08-09 $7.38 $7.44 $7.32 $7.33 $7.33 4,278
2022-08-08 $7.53 $7.53 $7.21 $7.37 $7.37 10,780
2022-08-05 $7.30 $7.55 $7.30 $7.53 $7.53 44,862
2022-08-04 $7.40 $7.40 $7.24 $7.35 $7.35 6,591
2022-08-03 $7.39 $7.39 $7.21 $7.31 $7.31 18,745
2022-08-02 $7.29 $7.44 $7.11 $7.40 $7.40 131,208
2022-08-01 $7.63 $7.63 $7.10 $7.41 $7.41 254,667
2022-07-29 $8.50 $8.50 $7.69 $7.77 $7.77 14,112
2022-07-28 $8.00 $8.39 $8.00 $8.10 $8.10 8,852
2022-07-27 $8.21 $8.33 $8.13 $8.13 $8.13 5,480
2022-07-26 $8.31 $8.76 $8.23 $8.46 $8.46 36,573
2022-07-25 $8.18 $8.43 $8.00 $8.15 $8.15 12,264
2022-07-22 $7.94 $7.94 $7.70 $7.84 $7.84 19,530
2022-07-21 $8.02 $8.19 $7.79 $7.98 $7.98 39,132
2022-07-20 $8.36 $8.54 $8.13 $8.20 $8.20 13,261
2022-07-19 $8.49 $8.49 $8.27 $8.45 $8.45 19,360
2022-07-18 $8.25 $8.49 $8.25 $8.37 $8.37 10,562
2022-07-15 $8.22 $8.24 $7.92 $8.05 $8.05 19,313
2022-07-14 $8.59 $8.65 $8.29 $8.35 $8.35 143,999
2022-07-13 $8.88 $8.99 $8.59 $8.59 $8.59 13,870
2022-07-12 $8.89 $9.23 $8.89 $8.99 $8.99 4,453
2022-07-11 $9.28 $9.29 $8.89 $9.00 $9.00 35,869
2022-07-08 $9.41 $9.60 $9.33 $9.57 $9.57 9,538
2022-07-07 $9.44 $9.77 $9.37 $9.46 $9.46 46,408
2022-07-06 $9.45 $9.50 $9.20 $9.39 $9.39 71,584
2022-07-05 $9.70 $9.76 $9.35 $9.58 $9.58 88,042
2022-07-01 $9.98 $10.10 $9.98 $10.05 $10.05 16,334
2022-06-30 $9.74 $10.08 $9.74 $10.07 $10.07 10,756
2022-06-29 $9.75 $9.88 $9.50 $9.78 $9.78 21,521
2022-06-28 $9.65 $10.02 $9.65 $9.86 $9.79 49,825
2022-06-27 $9.71 $9.85 $9.67 $9.67 $9.60 12,567
2022-06-24 $9.74 $9.86 $9.28 $9.54 $9.47 39,553
2022-06-23 $9.61 $9.69 $9.42 $9.58 $9.52 9,047
2022-06-22 $9.47 $9.57 $9.13 $9.38 $9.31 22,432
2022-06-21 $9.45 $10.09 $9.40 $9.60 $9.53 49,775
2022-06-17 $8.98 $9.00 $8.70 $8.85 $8.78 4,816
2022-06-16 $8.72 $8.88 $8.51 $8.76 $8.70 4,792
2022-06-15 $8.92 $9.20 $8.87 $9.18 $9.11 17,076
2022-06-14 $8.57 $8.82 $8.57 $8.73 $8.67 3,333
2022-06-13 $8.63 $8.71 $8.21 $8.46 $8.40 71,027
2022-06-10 $9.06 $9.11 $8.80 $8.83 $8.76 42,262
2022-06-09 $9.09 $9.29 $9.09 $9.25 $9.18 1,549
2022-06-08 $9.24 $9.28 $9.04 $9.10 $9.03 25,995
2022-06-07 $9.08 $9.35 $9.08 $9.27 $9.20 8,752
2022-06-06 $10.01 $10.03 $8.94 $9.12 $9.05 174,853
2022-06-03 $9.30 $9.32 $9.11 $9.24 $9.17 78,038
2022-06-02 $9.25 $9.39 $9.13 $9.37 $9.30 22,618
2022-06-01 $9.37 $9.37 $9.25 $9.25 $9.18 41,232
2022-05-31 $9.40 $9.40 $9.26 $9.28 $9.21 28,440
2022-05-27 $9.21 $9.63 $9.00 $9.11 $9.04 18,264
2022-05-26 $9.10 $9.36 $9.10 $9.36 $9.29 31,326
2022-05-25 $9.11 $9.18 $9.10 $9.12 $9.05 5,994
2022-05-24 $9.22 $9.22 $9.11 $9.13 $9.06 22,576
2022-05-23 $9.36 $10.11 $9.28 $9.34 $9.27 89,821
2022-05-20 $9.44 $9.44 $9.00 $9.36 $9.29 136,798
2022-05-19 $9.30 $9.54 $9.16 $9.52 $9.45 15,191
2022-05-18 $9.29 $9.29 $9.06 $9.06 $9.00 747
2022-05-17 $9.28 $9.28 $9.14 $9.14 $9.07 642
2022-05-16 $9.02 $9.24 $9.00 $9.05 $8.99 1,462
2022-05-13 $8.91 $9.01 $8.91 $8.95 $8.89 1,537
2022-05-12 $8.65 $8.66 $8.39 $8.51 $8.45 13,727
2022-05-11 $8.80 $8.80 $8.65 $8.70 $8.64 4,930
2022-05-10 $9.03 $9.03 $8.65 $8.80 $8.74 4,726
2022-05-09 $9.02 $9.02 $8.68 $8.72 $8.66 8,575
2022-05-06 $9.11 $9.16 $9.03 $9.07 $9.00 1,692
2022-05-05 $9.68 $9.68 $9.27 $9.40 $9.33 1,606
2022-05-04 $10.00 $10.00 $9.70 $9.95 $9.88 5,054
2022-05-03 $9.83 $10.05 $9.73 $9.89 $9.82 4,789
2022-05-02 $9.60 $9.60 $9.29 $9.57 $9.50 3,074
2022-04-29 $9.70 $9.77 $9.62 $9.62 $9.55 2,572
2022-04-28 $9.33 $9.38 $9.13 $9.37 $9.31 5,762
2022-04-27 $9.15 $9.32 $9.12 $9.32 $9.25 1,434
2022-04-26 $9.11 $9.32 $9.11 $9.28 $9.21 2,287
2022-04-25 $9.35 $9.42 $9.20 $9.42 $9.35 4,783
2022-04-22 $9.61 $9.81 $9.35 $9.56 $9.49 7,910
2022-04-21 $9.82 $9.82 $9.46 $9.46 $9.39 13,574
2022-04-20 $10.02 $10.05 $9.76 $9.77 $9.70 14,032
2022-04-19 $10.14 $10.46 $10.10 $10.42 $10.35 8,788
2022-04-18 $10.80 $10.80 $10.15 $10.59 $10.51 8,402
2022-04-14 $10.82 $10.91 $10.63 $10.79 $10.71 4,991
2022-04-13 $10.29 $10.51 $10.29 $10.51 $10.43 1,142
2022-04-12 $10.20 $10.48 $10.18 $10.34 $10.26 3,268
2022-04-11 $10.51 $10.64 $10.44 $10.58 $10.50 2,677
2022-04-08 $10.98 $11.11 $10.81 $11.11 $11.03 10,313
2022-04-07 $10.66 $10.78 $10.50 $10.71 $10.63 8,305
2022-04-06 $10.85 $10.99 $10.69 $10.99 $10.91 16,591
2022-04-05 $10.90 $10.90 $10.49 $10.67 $10.59 13,273
2022-04-04 $10.30 $11.00 $10.30 $10.99 $10.91 9,265
2022-04-01 $9.98 $10.25 $9.98 $10.12 $10.05 26,286
2022-03-31 $9.82 $10.00 $9.72 $9.80 $9.73 4,287
2022-03-30 $9.90 $10.28 $9.90 $10.05 $9.98 16,850
2022-03-29 $9.80 $9.80 $9.61 $9.64 $9.57 2,791
2022-03-28 $9.89 $9.89 $9.80 $9.80 $9.73 2,753
2022-03-25 $9.80 $9.88 $9.75 $9.80 $9.73 4,045
2022-03-24 $9.97 $9.97 $9.59 $9.75 $9.68 3,592
2022-03-23 $10.04 $10.33 $9.97 $10.10 $10.03 12,793
2022-03-22 $10.18 $10.35 $10.10 $10.17 $10.10 6,838
2022-03-21 $10.38 $10.38 $9.75 $9.80 $9.72 15,070
2022-03-18 $10.01 $10.45 $10.00 $10.39 $10.31 9,260
2022-03-17 $9.70 $10.03 $9.64 $10.01 $9.94 20,321
2022-03-16 $8.59 $9.59 $8.30 $9.25 $9.18 27,331
2022-03-15 $8.45 $8.45 $7.53 $7.81 $7.75 30,415
2022-03-14 $9.23 $9.23 $8.33 $8.45 $8.39 32,215
2022-03-11 $9.50 $9.50 $9.16 $9.23 $9.16 8,117
2022-03-10 $10.00 $10.00 $9.43 $9.60 $9.53 20,163
2022-03-09 $10.08 $10.15 $10.04 $10.07 $10.00 3,715
2022-03-08 $10.45 $10.48 $10.00 $10.20 $10.13 12,202
2022-03-07 $10.56 $10.82 $10.43 $10.50 $10.42 11,227
2022-03-04 $10.83 $10.85 $10.52 $10.67 $10.60 58,461
2022-03-03 $10.76 $11.09 $10.71 $10.85 $10.77 6,865
2022-03-02 $10.95 $10.95 $10.83 $10.84 $10.76 5,274
2022-03-01 $11.22 $11.25 $10.93 $11.20 $11.12 4,552
2022-02-28 $11.04 $11.18 $10.75 $11.09 $11.01 37,226
2022-02-25 $11.07 $11.29 $11.07 $11.16 $11.08 12,848
2022-02-24 $11.30 $11.40 $10.85 $11.18 $11.10 27,757
2022-02-23 $12.01 $12.01 $11.56 $11.56 $11.48 19,525
2022-02-22 $12.09 $12.09 $11.86 $11.99 $11.90 11,176
2022-02-18 $11.77 $12.13 $11.77 $12.03 $11.94 12,252
2022-02-17 $11.89 $11.96 $11.62 $11.77 $11.69 18,695
2022-02-16 $11.78 $12.04 $11.78 $12.04 $11.95 30,531
2022-02-15 $11.87 $11.88 $11.58 $11.75 $11.67 19,918
2022-02-14 $12.00 $12.00 $11.67 $11.74 $11.66 57,986
2022-02-11 $12.49 $12.60 $12.10 $12.18 $12.09 21,971
2022-02-10 $12.00 $12.50 $12.00 $12.37 $12.28 44,514
2022-02-09 $11.94 $11.94 $11.80 $11.84 $11.76 2,811
2022-02-08 $11.83 $11.85 $11.83 $11.85 $11.76 1,033
2022-02-07 $11.85 $11.87 $11.57 $11.83 $11.74 12,204
2022-02-04 $11.71 $11.89 $11.71 $11.87 $11.79 12,315
2022-02-03 $11.90 $12.09 $11.71 $11.72 $11.63 14,560
2022-02-02 $12.07 $12.10 $11.85 $11.91 $11.82 8,773
2022-02-01 $11.75 $12.10 $11.74 $11.85 $11.77 12,185
2022-01-31 $11.61 $11.90 $11.61 $11.85 $11.77 16,159
2022-01-28 $11.50 $11.55 $11.20 $11.31 $11.23 24,246
2022-01-27 $11.76 $11.92 $11.50 $11.58 $11.50 33,878
2022-01-26 $11.93 $12.14 $11.84 $11.90 $11.81 33,575
2022-01-25 $12.06 $12.15 $11.62 $12.02 $11.93 32,335
2022-01-24 $12.16 $12.16 $11.69 $12.06 $11.97 14,151
2022-01-21 $12.10 $12.17 $11.76 $12.04 $11.96 26,794
2022-01-20 $12.16 $12.50 $12.16 $12.31 $12.22 82,371
2022-01-19 $11.55 $12.01 $11.55 $11.90 $11.81 45,204
2022-01-18 $11.30 $11.32 $11.05 $11.15 $11.07 6,342
2022-01-14 $11.17 $11.21 $10.93 $10.98 $10.90 16,131
2022-01-13 $11.66 $11.80 $11.20 $11.20 $11.12 9,636
2022-01-12 $11.77 $12.16 $11.63 $11.88 $11.79 14,613
2022-01-11 $11.70 $12.15 $11.70 $12.13 $12.04 69,507
2022-01-10 $11.53 $11.74 $11.53 $11.65 $11.57 31,772
2022-01-07 $10.86 $11.40 $10.86 $11.31 $11.23 6,923
2022-01-06 $10.75 $10.79 $10.75 $10.79 $10.71 2,295
2022-01-05 $10.88 $10.88 $10.65 $10.65 $10.57 5,446
2022-01-04 $10.70 $11.00 $10.59 $11.00 $10.92 45,367
2022-01-03 $10.70 $10.70 $10.63 $10.63 $10.55 27,719
2021-12-31 $10.70 $10.97 $10.60 $10.70 $10.62 20,644
2021-12-30 $10.70 $10.92 $10.70 $10.78 $10.70 9,336
2021-12-29 $10.87 $10.91 $10.87 $10.91 $10.58 5,042
2021-12-28 $11.13 $11.15 $11.01 $11.08 $10.74 13,655
2021-12-27 $10.79 $11.24 $10.79 $11.15 $10.82 3,695
2021-12-23 $10.93 $11.08 $10.93 $11.08 $10.75 1,837
2021-12-22 $10.97 $11.02 $10.83 $11.00 $10.67 6,833
2021-12-21 $11.00 $11.05 $11.00 $11.02 $10.69 436
2021-12-20 $10.70 $11.06 $10.70 $10.83 $10.51 6,568
2021-12-17 $11.09 $11.20 $10.99 $11.20 $10.87 1,673
2021-12-16 $11.20 $11.23 $11.20 $11.20 $10.86 642
2021-12-15 $11.00 $11.00 $10.90 $10.94 $10.61 3,050
2021-12-14 $11.31 $11.31 $11.05 $11.05 $10.72 8,556
2021-12-13 $12.00 $12.00 $11.35 $11.48 $11.14 8,678
2021-12-10 $12.00 $12.09 $12.00 $12.09 $11.73 1,464
2021-12-09 $12.02 $12.15 $12.02 $12.13 $11.77 2,772
2021-12-08 $11.93 $12.04 $11.85 $12.04 $11.68 12,926
2021-12-07 $12.20 $12.20 $11.90 $12.03 $11.66 3,661
2021-12-06 $11.60 $11.78 $11.60 $11.78 $11.43 2,672
2021-12-03 $11.56 $11.56 $11.21 $11.48 $11.14 22,134
2021-12-02 $11.47 $11.56 $11.47 $11.49 $11.15 1,821
2021-12-01 $11.53 $11.63 $11.37 $11.37 $11.03 2,934
2021-11-30 $11.58 $11.58 $11.40 $11.47 $11.13 14,868
2021-11-29 $11.65 $11.65 $11.55 $11.61 $11.26 3,308
2021-11-26 $11.66 $11.71 $11.66 $11.66 $11.31 1,863
2021-11-24 $12.10 $12.10 $11.91 $12.03 $11.67 631
2021-11-23 $12.20 $12.20 $12.02 $12.10 $11.73 3,107
2021-11-22 $12.29 $12.29 $12.06 $12.06 $11.69 2,804
2021-11-19 $12.34 $12.34 $12.23 $12.28 $11.91 4,394
2021-11-18 $12.38 $12.38 $11.85 $11.85 $11.49 4,251
2021-11-17 $12.38 $12.49 $12.38 $12.45 $12.08 6,171
2021-11-16 $12.20 $12.36 $12.20 $12.36 $11.99 1,188
2021-11-15 $12.01 $12.34 $11.96 $12.18 $11.82 15,263
2021-11-12 $12.85 $12.85 $12.70 $12.70 $12.32 6,664
2021-11-11 $12.41 $12.92 $12.41 $12.82 $12.44 23,947
2021-11-10 $11.93 $12.12 $11.87 $12.02 $11.66 17,690
2021-11-09 $11.17 $11.40 $11.02 $11.25 $10.92 45,607
2021-11-08 $11.27 $11.58 $11.25 $11.45 $11.11 4,763
2021-11-05 $11.29 $11.44 $11.25 $11.25 $10.91 12,951
2021-11-04 $11.61 $11.61 $11.30 $11.32 $10.98 9,036
2021-11-03 $11.80 $11.81 $11.60 $11.72 $11.36 6,943
2021-11-02 $11.85 $11.85 $11.57 $11.61 $11.26 18,647
2021-11-01 $11.98 $12.15 $11.56 $12.05 $11.69 8,385
2021-10-29 $12.22 $12.22 $12.00 $12.03 $11.67 9,038
2021-10-28 $12.50 $12.50 $12.33 $12.44 $12.07 5,485
2021-10-27 $12.67 $12.71 $12.50 $12.53 $12.15 11,257
2021-10-26 $12.89 $13.00 $12.61 $12.66 $12.28 11,925
2021-10-25 $13.40 $13.40 $13.18 $13.25 $12.85 11,097
2021-10-22 $13.25 $13.65 $13.25 $13.57 $13.16 8,179
2021-10-21 $12.88 $13.28 $12.88 $13.14 $12.74 4,740
2021-10-20 $12.71 $12.89 $12.70 $12.70 $12.32 3,642
2021-10-19 $12.82 $12.86 $12.70 $12.70 $12.32 3,489
2021-10-18 $12.72 $12.80 $12.65 $12.80 $12.41 17,631
2021-10-15 $13.00 $13.00 $12.60 $12.72 $12.34 6,896
2021-10-14 $12.91 $12.91 $12.79 $12.80 $12.42 5,598
2021-10-13 $12.87 $12.96 $12.75 $12.93 $12.54 8,130
2021-10-12 $12.70 $12.72 $12.56 $12.62 $12.24 6,495
2021-10-11 $12.60 $12.60 $12.40 $12.42 $12.05 3,691
2021-10-08 $12.70 $12.70 $12.60 $12.64 $12.26 2,384
2021-10-07 $12.50 $12.65 $12.42 $12.62 $12.24 4,205
2021-10-06 $12.30 $12.30 $12.12 $12.30 $11.93 3,195
2021-10-05 $12.55 $12.60 $12.34 $12.46 $12.09 5,076
2021-10-04 $12.70 $12.70 $12.60 $12.65 $12.27 4,202
2021-10-01 $12.60 $12.87 $12.60 $12.68 $12.30 2,993
2021-09-30 $12.40 $12.81 $12.40 $12.69 $12.31 11,554
2021-09-29 $12.21 $12.25 $12.14 $12.23 $11.86 2,955
2021-09-28 $12.00 $12.06 $12.00 $12.06 $11.70 6,660
2021-09-27 $11.91 $12.06 $11.89 $12.00 $11.64 40,613
2021-09-24 $11.95 $12.05 $11.90 $12.00 $11.64 23,598
2021-09-23 $11.99 $12.28 $11.89 $12.12 $11.76 18,931
2021-09-22 $11.50 $12.07 $11.50 $11.86 $11.50 16,819
2021-09-21 $11.24 $11.50 $11.00 $11.32 $10.98 33,099
2021-09-20 $10.96 $11.00 $10.50 $10.74 $10.42 27,978
2021-09-17 $11.33 $11.40 $11.28 $11.35 $11.01 5,752
2021-09-16 $11.17 $11.37 $11.01 $11.27 $10.93 18,157
2021-09-15 $12.00 $12.23 $11.83 $11.84 $11.49 13,768
2021-09-14 $12.50 $12.50 $12.26 $12.26 $11.89 2,277
2021-09-13 $12.96 $12.96 $12.83 $12.85 $12.46 1,228
2021-09-10 $13.04 $13.04 $12.72 $12.72 $12.34 1,040
2021-09-09 $12.76 $12.76 $12.59 $12.62 $12.24 3,994
2021-09-08 $12.84 $12.84 $12.81 $12.82 $12.44 946
2021-09-07 $12.91 $12.93 $12.84 $12.84 $12.46 2,245
2021-09-03 $13.00 $13.17 $13.00 $13.07 $12.68 1,237
2021-09-02 $13.34 $13.34 $13.00 $13.05 $12.65 13,128
2021-09-01 $12.70 $13.13 $12.70 $13.06 $12.67 6,533
2021-08-31 $12.55 $12.60 $12.51 $12.60 $12.22 2,715
2021-08-30 $12.55 $12.55 $12.55 $12.55 $12.18 274
2021-08-27 $12.56 $12.80 $12.55 $12.80 $12.42 6,245
2021-08-26 $12.73 $12.73 $12.63 $12.64 $12.26 6,425
2021-08-25 $12.77 $12.81 $12.75 $12.81 $12.42 1,569
2021-08-24 $12.35 $12.65 $12.35 $12.65 $12.27 1,080
2021-08-23 $12.42 $12.42 $12.24 $12.24 $11.87 705
2021-08-20 $12.73 $12.73 $12.42 $12.42 $12.04 2,077
2021-08-19 $12.89 $12.89 $12.65 $12.73 $12.35 2,446
2021-08-18 $13.16 $13.16 $12.99 $13.06 $12.67 6,296
2021-08-17 $13.00 $13.04 $12.76 $13.04 $12.65 8,371
2021-08-16 $13.01 $13.20 $13.00 $13.17 $12.77 4,663
2021-08-13 $13.26 $13.26 $13.10 $13.13 $12.74 1,679
2021-08-12 $13.25 $13.55 $12.99 $13.21 $12.81 24,209
2021-08-11 $13.23 $13.43 $13.02 $13.26 $12.86 10,696
2021-08-10 $12.70 $12.81 $12.69 $12.75 $12.37 3,723
2021-08-09 $12.13 $12.67 $12.13 $12.65 $12.27 5,105
2021-08-06 $12.33 $12.33 $12.04 $12.13 $11.77 7,541
2021-08-05 $12.51 $12.51 $12.10 $12.27 $11.90 4,738
2021-08-04 $12.36 $12.36 $12.16 $12.25 $11.88 4,343
2021-08-03 $12.25 $12.50 $12.25 $12.43 $12.06 4,411
2021-08-02 $12.17 $12.32 $12.07 $12.32 $11.95 11,990
2021-07-30 $12.29 $12.29 $11.80 $11.94 $11.58 10,007
2021-07-29 $12.57 $12.70 $12.21 $12.38 $12.01 23,147
2021-07-28 $12.35 $12.90 $12.18 $12.75 $12.37 20,797
2021-07-27 $12.75 $12.75 $12.14 $12.39 $12.02 12,079
2021-07-26 $13.28 $13.30 $13.12 $13.12 $12.73 8,825
2021-07-23 $13.97 $13.98 $13.70 $13.98 $13.56 1,936
2021-07-22 $14.09 $14.31 $13.95 $14.31 $13.88 6,108
2021-07-21 $13.93 $13.93 $13.85 $13.93 $13.51 4,643
2021-07-20 $13.78 $14.08 $13.78 $14.04 $13.62 14,271
2021-07-19 $14.45 $14.45 $14.35 $14.35 $13.92 1,160
2021-07-16 $15.00 $15.00 $14.68 $14.77 $14.33 1,101
2021-07-15 $14.60 $14.83 $14.60 $14.83 $14.38 2,073
2021-07-14 $14.55 $14.55 $14.55 $14.55 $14.11 357
2021-07-13 $14.67 $14.67 $14.63 $14.65 $14.21 858
2021-07-12 $14.96 $14.96 $14.65 $14.73 $14.29 3,966
2021-07-09 $14.60 $14.83 $14.60 $14.83 $14.39 1,097
2021-07-08 $14.65 $14.68 $14.59 $14.60 $14.16 1,354
2021-07-07 $14.67 $14.87 $14.67 $14.73 $14.29 3,714
2021-07-06 $15.30 $15.30 $14.81 $14.91 $14.46 5,775
2021-07-02 $15.42 $15.47 $15.37 $15.40 $14.94 1,297
2021-07-01 $15.25 $15.68 $15.25 $15.36 $14.90 14,492
2021-06-30 $15.27 $15.34 $15.23 $15.23 $14.78 3,198
2021-06-29 $15.82 $15.82 $15.62 $15.62 $15.15 870
2021-06-28 $16.07 $16.07 $16.03 $16.03 $15.26 908
2021-06-25 $16.00 $16.25 $16.00 $16.22 $15.44 1,680
2021-06-24 $16.13 $16.13 $16.04 $16.07 $15.30 963
2021-06-23 $15.87 $16.00 $15.87 $15.94 $15.17 3,909
2021-06-22 $15.96 $15.98 $15.84 $15.84 $15.08 440
2021-06-21 $15.99 $15.99 $15.90 $15.90 $15.14 1,592
2021-06-18 $16.03 $16.03 $15.95 $15.95 $15.18 2,178
2021-06-17 $16.13 $16.13 $16.13 $16.13 $15.36 83
2021-06-16 $16.03 $16.17 $16.00 $16.00 $15.23 5,046
2021-06-15 $16.28 $16.28 $16.00 $16.00 $15.23 2,892
2021-06-14 $16.55 $16.55 $16.39 $16.45 $15.66 2,528
2021-06-11 $16.49 $16.49 $16.45 $16.45 $15.66 430
2021-06-10 $16.44 $16.54 $16.44 $16.54 $15.74 431
2021-06-09 $16.41 $16.56 $16.41 $16.48 $15.68 427
2021-06-08 $16.07 $16.40 $16.07 $16.40 $15.61 635
2021-06-07 $16.20 $16.24 $16.19 $16.24 $15.46 1,067
2021-06-04 $16.34 $16.44 $16.34 $16.44 $15.65 762
2021-06-03 $16.28 $16.50 $16.28 $16.46 $15.67 1,609
2021-06-02 $16.65 $16.69 $16.64 $16.69 $15.89 475
2021-06-01 $16.00 $16.74 $16.00 $16.72 $15.92 8,677
2021-05-28 $16.37 $16.72 $16.37 $16.72 $15.91 2,592
2021-05-27 $16.79 $16.80 $16.76 $16.80 $15.99 884
2021-05-26 $16.60 $16.75 $16.60 $16.71 $15.90 4,507
2021-05-25 $16.51 $16.53 $16.51 $16.53 $15.73 500
2021-05-24 $16.14 $16.43 $16.14 $16.43 $15.64 939
2021-05-21 $16.18 $16.18 $16.18 $16.18 $15.40 22
2021-05-20 $16.19 $16.34 $16.19 $16.34 $15.55 2,038
2021-05-19 $16.55 $16.64 $16.50 $16.57 $15.77 916
2021-05-18 $16.45 $16.55 $16.45 $16.55 $15.76 1,885
2021-05-17 $16.25 $16.25 $16.01 $16.13 $15.35 2,690
2021-05-14 $16.07 $16.32 $16.07 $16.20 $15.42 1,002
2021-05-13 $15.92 $16.14 $15.92 $16.13 $15.35 482
2021-05-12 $16.13 $16.21 $15.84 $15.92 $15.15 3,953
2021-05-11 $16.29 $16.74 $16.29 $16.57 $15.77 5,492
2021-05-10 $16.61 $16.61 $16.13 $16.47 $15.68 1,549
2021-05-07 $16.50 $16.63 $16.50 $16.61 $15.81 3,236
2021-05-06 $16.66 $16.72 $16.44 $16.64 $15.84 2,953
2021-05-05 $16.68 $16.68 $16.68 $16.68 $15.88 244
2021-05-04 $16.61 $16.61 $16.41 $16.42 $15.63 1,231
2021-05-03 $16.60 $16.60 $16.57 $16.58 $15.78 1,004
2021-04-30 $16.62 $16.62 $16.50 $16.60 $15.80 3,000
2021-04-29 $16.72 $16.72 $16.64 $16.68 $15.88 537
2021-04-28 $16.74 $16.74 $16.74 $16.74 $15.93 144
2021-04-27 $16.72 $16.72 $16.72 $16.72 $15.92 197
2021-04-26 $16.66 $16.77 $16.60 $16.69 $15.89 5,531
2021-04-23 $16.94 $17.06 $16.94 $16.99 $16.17 3,116
2021-04-22 $17.07 $17.07 $17.04 $17.04 $16.22 343
2021-04-21 $17.06 $17.17 $17.06 $17.17 $16.34 721
2021-04-20 $16.99 $16.99 $16.99 $16.99 $16.17 21
2021-04-19 $17.15 $17.15 $16.99 $16.99 $16.18 675
2021-04-16 $16.90 $17.02 $16.90 $17.02 $16.20 661
2021-04-15 $16.91 $17.14 $16.90 $17.14 $16.32 1,461
2021-04-14 $16.93 $17.00 $16.89 $16.89 $16.08 1,179
2021-04-13 $16.95 $16.95 $16.94 $16.94 $16.13 510
2021-04-12 $16.99 $17.00 $16.97 $16.97 $16.15 621
2021-04-09 $16.96 $17.09 $16.95 $17.09 $16.26 1,087
2021-04-08 $17.29 $17.29 $17.29 $17.29 $16.46 77
2021-04-07 $17.52 $17.52 $17.25 $17.25 $16.42 584
2021-04-06 $17.33 $17.34 $17.33 $17.34 $16.51 780
2021-04-05 $17.39 $17.48 $17.33 $17.33 $16.50 1,201
2021-04-01 $17.01 $17.40 $17.00 $17.22 $16.39 3,644
2021-03-31 $17.51 $17.57 $17.39 $17.40 $16.56 3,555
2021-03-30 $17.66 $17.83 $17.52 $17.66 $16.81 2,821
2021-03-29 $17.46 $17.67 $17.46 $17.66 $16.81 2,501
2021-03-26 $17.04 $17.20 $16.93 $17.20 $16.37 1,060
2021-03-25 $16.73 $16.79 $16.73 $16.79 $15.98 3,896
2021-03-24 $17.00 $17.06 $16.77 $16.77 $15.96 4,870
2021-03-23 $17.14 $17.24 $17.13 $17.22 $16.39 3,520
2021-03-22 $17.25 $17.39 $17.25 $17.37 $16.53 830
2021-03-19 $16.97 $17.16 $16.97 $17.16 $16.33 1,836
2021-03-18 $17.15 $17.25 $17.00 $17.13 $16.30 1,800
2021-03-17 $17.50 $17.50 $17.49 $17.49 $16.64 1,863
2021-03-16 $17.20 $17.50 $17.20 $17.50 $16.66 1,300
2021-03-15 $17.00 $17.28 $17.00 $17.28 $16.45 5,122
2021-03-12 $16.65 $16.90 $16.65 $16.79 $15.98 1,918
2021-03-11 $16.50 $16.63 $16.50 $16.63 $15.83 2,828
2021-03-10 $16.48 $16.48 $16.28 $16.43 $15.64 1,466
2021-03-09 $16.33 $16.50 $16.23 $16.49 $15.70 2,727
2021-03-08 $16.61 $16.61 $16.18 $16.26 $15.48 5,445
2021-03-05 $16.97 $16.97 $16.28 $16.61 $15.81 16,605
2021-03-04 $16.77 $16.77 $16.46 $16.55 $15.75 4,149
2021-03-03 $17.15 $17.15 $16.80 $16.88 $16.07 5,068
2021-03-02 $17.28 $17.28 $17.20 $17.20 $16.37 1,171
2021-03-01 $17.36 $17.36 $17.15 $17.27 $16.44 3,470
2021-02-26 $17.01 $17.25 $16.94 $17.25 $16.42 2,224
2021-02-25 $16.91 $17.48 $16.72 $17.08 $16.26 27,643
2021-02-24 $16.16 $16.17 $15.95 $16.17 $15.40 815
2021-02-23 $16.21 $16.27 $16.13 $16.24 $15.46 2,407
2021-02-22 $16.21 $16.37 $16.21 $16.26 $15.48 9,466
2021-02-19 $16.06 $16.44 $16.06 $16.21 $15.43 4,780
2021-02-18 $16.00 $16.00 $15.91 $15.93 $15.16 3,661
2021-02-17 $16.01 $16.01 $15.88 $15.96 $15.19 1,470
2021-02-16 $16.22 $16.24 $16.01 $16.01 $15.24 1,306
2021-02-12 $15.79 $15.92 $15.79 $15.92 $15.15 870
2021-02-11 $15.71 $15.80 $15.71 $15.80 $15.04 7,170
2021-02-10 $15.76 $15.80 $15.66 $15.66 $14.91 1,405
2021-02-09 $15.71 $15.80 $15.69 $15.75 $15.00 2,690
2021-02-08 $15.70 $15.83 $15.66 $15.83 $15.06 3,457
2021-02-05 $15.49 $15.87 $15.49 $15.73 $14.98 1,242
2021-02-04 $15.50 $15.50 $15.40 $15.40 $14.66 4,221
2021-02-03 $15.69 $15.69 $15.55 $15.55 $14.80 2,021
2021-02-02 $15.81 $15.81 $15.55 $15.60 $14.85 1,827
2021-02-01 $15.50 $15.58 $15.50 $15.52 $14.77 1,627
2021-01-29 $15.61 $15.67 $15.50 $15.50 $14.75 3,825
2021-01-28 $15.94 $15.94 $15.80 $15.86 $15.10 2,690
2021-01-27 $16.21 $16.21 $16.08 $16.12 $15.34 1,843
2021-01-26 $16.74 $16.76 $16.58 $16.58 $15.78 5,193
2021-01-25 $16.75 $16.79 $16.54 $16.55 $15.75 3,405
2021-01-22 $16.78 $16.87 $16.51 $16.75 $15.94 23,177
2021-01-21 $17.15 $17.19 $17.15 $17.17 $16.34 3,416
2021-01-20 $17.20 $17.30 $17.20 $17.26 $16.43 6,506
2021-01-19 $16.45 $17.30 $16.45 $17.10 $16.28 9,797
2021-01-15 $15.80 $15.80 $15.76 $15.76 $15.00 745
2021-01-14 $15.91 $15.91 $15.84 $15.87 $15.10 813
2021-01-13 $15.92 $15.94 $15.92 $15.94 $15.17 734
2021-01-12 $16.00 $16.00 $15.84 $15.98 $15.21 5,358
2021-01-11 $15.75 $16.01 $15.75 $15.89 $15.13 5,448
2021-01-08 $15.52 $15.55 $15.51 $15.55 $14.80 4,781
2021-01-07 $15.54 $15.54 $15.50 $15.50 $14.75 2,016
2021-01-06 $15.33 $15.50 $15.32 $15.49 $14.75 2,287
2021-01-05 $15.18 $15.53 $15.00 $15.45 $14.70 2,322
2021-01-04 $15.67 $15.67 $15.27 $15.35 $14.61 7,971
2020-12-31 $15.83 $15.87 $15.67 $15.79 $15.03 7,659
2020-12-30 $15.56 $15.60 $15.54 $15.59 $14.84 5,056
2020-12-29 $16.00 $16.02 $15.95 $15.98 $14.76 6,431
2020-12-28 $16.00 $16.01 $16.00 $16.01 $14.78 2,233
2020-12-24 $16.04 $16.04 $16.04 $16.04 $14.81 691
2020-12-23 $16.02 $16.08 $16.00 $16.04 $14.81 2,531
2020-12-22 $16.12 $16.12 $16.04 $16.09 $14.86 2,557
2020-12-21 $16.00 $16.17 $16.00 $16.09 $14.86 3,142
2020-12-18 $16.29 $16.30 $16.25 $16.30 $15.05 4,118
2020-12-17 $16.32 $16.38 $16.22 $16.33 $15.07 2,599
2020-12-16 $16.30 $16.37 $16.29 $16.37 $15.12 1,927
2020-12-15 $16.37 $16.38 $16.19 $16.30 $15.05 2,635
2020-12-14 $16.21 $16.39 $16.21 $16.37 $15.12 570
2020-12-11 $16.00 $16.10 $16.00 $16.09 $14.86 2,326
2020-12-10 $16.15 $16.35 $16.12 $16.25 $15.01 9,902
2020-12-09 $16.45 $16.45 $16.16 $16.16 $14.92 1,595
2020-12-08 $16.46 $16.47 $16.45 $16.46 $15.20 3,730
2020-12-07 $16.64 $16.77 $16.52 $16.55 $15.28 3,285
2020-12-04 $16.75 $16.80 $16.75 $16.78 $15.49 3,195
2020-12-03 $17.08 $17.14 $17.06 $17.06 $15.75 1,665
2020-12-02 $17.21 $17.22 $17.00 $17.17 $15.85 5,997
2020-12-01 $17.50 $17.50 $17.37 $17.44 $16.10 7,055
2020-11-30 $17.65 $17.65 $17.50 $17.50 $16.16 4,723
2020-11-27 $17.35 $17.68 $17.35 $17.68 $16.33 643
2020-11-25 $17.16 $17.23 $17.13 $17.20 $15.89 5,237
2020-11-24 $17.15 $17.28 $17.13 $17.23 $15.91 2,272
2020-11-23 $17.00 $17.16 $17.00 $17.05 $15.74 3,357
2020-11-20 $17.40 $17.41 $17.40 $17.41 $16.08 1,018
2020-11-19 $17.61 $17.62 $17.60 $17.60 $16.25 557
2020-11-18 $17.78 $17.78 $17.72 $17.72 $16.36 134
2020-11-17 $17.73 $17.73 $17.68 $17.68 $16.33 768
2020-11-16 $17.75 $17.75 $17.69 $17.69 $16.33 1,855
2020-11-13 $17.93 $17.98 $17.88 $17.95 $16.57 2,897
2020-11-12 $18.00 $18.00 $17.92 $17.94 $16.57 2,426
2020-11-11 $18.14 $18.50 $18.14 $18.40 $16.99 3,175
2020-11-10 $17.73 $17.93 $17.73 $17.83 $16.47 7,481
2020-11-09 $17.85 $17.85 $17.66 $17.66 $16.31 1,509
2020-11-06 $17.70 $17.84 $17.70 $17.72 $16.36 2,351
2020-11-05 $17.50 $17.65 $16.94 $17.54 $16.20 5,894
2020-11-04 $16.61 $17.10 $16.61 $16.95 $15.65 2,447
2020-11-03 $16.25 $16.45 $16.25 $16.43 $15.17 1,146
2020-11-02 $16.10 $16.21 $16.08 $16.18 $14.94 5,388
2020-10-30 $16.08 $16.12 $15.83 $16.07 $14.84 2,918
2020-10-29 $16.21 $16.21 $16.10 $16.15 $14.91 597
2020-10-28 $15.81 $15.86 $15.81 $15.86 $14.64 1,230
2020-10-27 $16.15 $16.16 $16.13 $16.16 $14.93 1,641
2020-10-26 $16.26 $16.45 $16.26 $16.45 $15.19 3,402
2020-10-23 $16.57 $16.60 $16.56 $16.60 $15.33 1,936
2020-10-22 $17.10 $17.10 $16.55 $16.59 $15.32 11,079
2020-10-21 $16.28 $16.61 $16.28 $16.45 $15.19 540
2020-10-20 $16.50 $16.50 $16.44 $16.50 $15.23 2,244
2020-10-19 $16.56 $16.70 $16.54 $16.54 $15.27 3,217
2020-10-16 $16.62 $16.64 $16.60 $16.63 $15.36 2,146
2020-10-15 $16.61 $16.61 $16.53 $16.54 $15.27 1,272
2020-10-14 $16.97 $16.97 $16.68 $16.68 $15.40 953
2020-10-13 $17.00 $17.07 $17.00 $17.07 $15.76 178
2020-10-12 $17.14 $17.14 $17.03 $17.10 $15.79 23,597
2020-10-09 $17.23 $17.25 $17.04 $17.12 $15.81 8,133
2020-10-08 $17.14 $17.23 $17.10 $17.23 $15.91 801
2020-10-07 $17.00 $17.18 $17.00 $17.08 $15.77 1,440
2020-10-06 $16.93 $16.93 $16.89 $16.90 $15.61 1,661
2020-10-05 $16.83 $16.94 $16.83 $16.94 $15.64 1,428
2020-10-02 $16.90 $17.05 $16.90 $16.99 $15.68 972
2020-10-01 $16.95 $17.07 $16.95 $17.02 $15.72 8,457
2020-09-30 $16.93 $16.99 $16.92 $16.92 $15.62 8,201
2020-09-29 $16.61 $16.68 $16.61 $16.61 $15.34 2,475
2020-09-28 $16.45 $16.76 $16.45 $16.73 $15.45 19,341
2020-09-25 $16.20 $16.23 $15.66 $15.94 $14.72 19,127
2020-09-24 $16.57 $16.69 $16.57 $16.61 $15.34 2,637
2020-09-23 $16.80 $16.82 $16.65 $16.65 $15.37 1,407
2020-09-22 $16.89 $16.89 $16.80 $16.85 $15.56 1,614
2020-09-21 $16.88 $16.94 $16.87 $16.94 $15.64 2,206
2020-09-18 $17.18 $17.19 $17.16 $17.18 $15.86 740
2020-09-17 $17.17 $17.24 $17.16 $17.24 $15.92 8,938
2020-09-16 $17.28 $17.32 $17.28 $17.32 $16.00 589
2020-09-15 $17.34 $17.41 $17.30 $17.33 $16.00 1,670
2020-09-14 $16.88 $17.07 $16.80 $16.85 $15.56 6,388
2020-09-11 $16.89 $16.89 $16.80 $16.80 $15.51 3,615
2020-09-10 $17.00 $17.04 $16.85 $16.85 $15.56 5,148
2020-09-09 $16.93 $17.07 $16.90 $17.01 $15.71 14,971
2020-09-08 $16.95 $17.10 $16.80 $16.90 $15.61 30,698
2020-09-04 $16.80 $17.02 $16.80 $17.02 $15.72 418
2020-09-03 $17.00 $17.07 $16.84 $17.07 $15.76 3,086
2020-09-02 $16.94 $17.00 $16.94 $17.00 $15.70 1,783
2020-09-01 $16.98 $17.04 $16.86 $17.00 $15.70 6,846
2020-08-31 $17.03 $17.22 $16.95 $17.22 $15.90 4,614
2020-08-28 $17.70 $17.70 $17.43 $17.66 $16.31 1,534
2020-08-27 $17.34 $17.38 $17.22 $17.22 $15.90 777
2020-08-26 $17.52 $17.72 $17.49 $17.65 $16.29 10,626
2020-08-25 $17.50 $17.50 $17.47 $17.50 $16.16 1,798
2020-08-24 $17.51 $17.60 $17.35 $17.60 $16.25 3,229
2020-08-21 $17.48 $17.52 $17.48 $17.51 $16.17 688
2020-08-20 $17.50 $17.58 $17.47 $17.58 $16.23 1,228
2020-08-19 $17.53 $17.53 $17.53 $17.53 $16.18 6
2020-08-18 $17.65 $17.65 $17.59 $17.59 $16.24 828
2020-08-17 $17.67 $17.86 $16.50 $17.86 $16.49 3,507
2020-08-14 $17.57 $17.72 $17.57 $17.72 $16.36 4,188
2020-08-13 $17.77 $17.83 $17.41 $17.55 $16.21 4,067
2020-08-12 $17.59 $17.59 $17.59 $17.59 $16.24 137
2020-08-11 $17.41 $17.56 $17.33 $17.33 $16.00 2,496
2020-08-10 $17.13 $17.35 $17.13 $17.35 $16.02 2,082
2020-08-07 $17.19 $17.19 $17.03 $17.07 $15.76 2,906
2020-08-06 $17.19 $17.19 $17.19 $17.19 $15.87 532
2020-08-05 $17.08 $17.35 $17.08 $17.19 $15.87 5,091
2020-08-04 $17.19 $17.36 $17.19 $17.36 $16.03 1,294
2020-08-03 $17.16 $17.25 $17.16 $17.20 $15.88 1,328
2020-07-31 $17.39 $17.39 $17.25 $17.25 $15.92 1,385
2020-07-30 $16.91 $17.14 $16.91 $17.14 $15.83 1,254
2020-07-29 $17.00 $17.20 $17.00 $17.20 $15.88 338
2020-07-28 $17.09 $17.09 $16.84 $16.84 $15.55 2,915
2020-07-27 $17.12 $17.12 $17.00 $17.02 $15.72 1,490
2020-07-24 $17.07 $17.28 $16.82 $17.14 $15.83 7,318
2020-07-23 $17.35 $17.45 $17.35 $17.36 $16.03 3,037
2020-07-22 $17.75 $17.81 $17.35 $17.58 $16.23 3,012
2020-07-21 $17.67 $18.00 $17.67 $17.77 $16.41 3,127
2020-07-20 $17.76 $18.00 $17.74 $17.96 $16.58 3,786
2020-07-17 $17.40 $17.65 $17.22 $17.35 $16.02 5,082
2020-07-16 $17.50 $17.73 $16.88 $17.46 $16.12 4,410
2020-07-15 $17.70 $17.84 $17.66 $17.71 $16.35 13,899
2020-07-14 $17.84 $17.93 $17.83 $17.93 $16.55 8,716
2020-07-13 $18.35 $18.35 $18.11 $18.11 $16.72 900
2020-07-10 $18.35 $18.35 $18.35 $18.35 $16.94 2,100
2020-07-09 $18.64 $18.70 $18.22 $18.32 $16.92 2,800
2020-07-08 $18.69 $18.84 $18.36 $18.80 $17.36 6,391
2020-07-07 $18.92 $18.92 $18.17 $18.83 $17.39 4,300
2020-07-06 $18.98 $19.57 $18.52 $19.55 $18.05 19,300
2020-07-02 $17.47 $18.00 $17.47 $17.80 $16.44 29,500
2020-07-01 $16.50 $16.50 $16.46 $16.50 $15.24 1,835
2020-06-30 $16.32 $16.32 $16.25 $16.28 $15.03 2,170
2020-06-29 $16.54 $16.54 $16.53 $16.53 $15.26 616
2020-06-26 $16.83 $16.83 $16.74 $16.81 $15.28 2,215
2020-06-25 $16.72 $16.72 $16.70 $16.72 $15.20 1,528
2020-06-24 $16.75 $16.75 $16.72 $16.74 $15.22 747
2020-06-23 $17.31 $17.35 $16.88 $16.88 $15.35 2,151
2020-06-22 $17.19 $17.19 $16.90 $17.05 $15.50 14,205
2020-06-19 $17.34 $17.34 $17.16 $17.16 $15.60 1,574
2020-06-18 $16.97 $17.17 $16.95 $17.17 $15.61 679
2020-06-17 $16.71 $16.96 $16.71 $16.80 $15.28 1,659
2020-06-16 $16.66 $16.66 $16.66 $16.66 $15.14 122
2020-06-15 $16.80 $16.80 $16.62 $16.62 $15.11 473
2020-06-12 $16.82 $16.87 $16.68 $16.78 $15.25 1,100
2020-06-11 $16.47 $16.47 $16.47 $16.47 $14.98 26
2020-06-10 $17.14 $17.15 $17.08 $17.15 $15.59 1,124
2020-06-09 $17.00 $17.21 $16.98 $17.20 $15.64 3,320
2020-06-08 $16.85 $17.08 $16.85 $17.08 $15.53 1,048
2020-06-05 $17.03 $17.10 $17.01 $17.10 $15.55 17,205
2020-06-04 $16.81 $16.81 $16.73 $16.73 $15.21 339
2020-06-03 $16.89 $17.00 $16.89 $17.00 $15.46 14,588
2020-06-02 $16.72 $16.93 $16.72 $16.93 $15.40 852
2020-06-01 $15.88 $16.62 $15.88 $16.55 $15.05 32,651
2020-05-29 $15.61 $15.71 $15.47 $15.71 $14.28 14,159
2020-05-28 $15.40 $15.66 $15.40 $15.54 $14.13 4,512
2020-05-27 $15.54 $15.54 $15.25 $15.30 $13.91 6,059
2020-05-26 $15.73 $15.90 $15.62 $15.65 $14.23 8,414
2020-05-22 $15.65 $15.65 $15.15 $15.17 $13.79 19,192
2020-05-21 $16.06 $16.06 $15.67 $15.85 $14.41 2,871
2020-05-20 $16.11 $16.15 $15.95 $16.15 $14.68 4,050
2020-05-19 $16.00 $16.11 $15.80 $16.07 $14.61 2,097
2020-05-18 $16.19 $16.42 $16.08 $16.42 $14.93 4,738
2020-05-15 $15.75 $15.80 $15.67 $15.70 $14.27 2,387
2020-05-14 $15.71 $15.75 $15.70 $15.75 $14.32 3,272
2020-05-13 $16.21 $16.21 $16.04 $16.12 $14.66 1,549
2020-05-12 $16.41 $16.41 $16.13 $16.18 $14.71 2,242
2020-05-11 $16.38 $16.42 $16.26 $16.42 $14.93 4,265
2020-05-08 $16.33 $16.61 $16.33 $16.46 $14.97 7,353
2020-05-07 $15.95 $16.02 $15.95 $16.02 $14.57 809
2020-05-06 $16.30 $16.30 $16.01 $16.01 $14.56 595
2020-05-05 $16.09 $16.61 $16.04 $16.06 $14.60 1,090
2020-05-04 $15.90 $16.13 $15.67 $15.85 $14.41 6,006
2020-05-01 $16.75 $16.75 $16.01 $16.05 $14.59 12,594
2020-04-30 $16.86 $16.98 $16.70 $16.70 $15.18 25,423
2020-04-29 $16.61 $16.86 $16.61 $16.68 $15.17 728
2020-04-28 $16.35 $16.40 $16.18 $16.24 $14.77 6,338
2020-04-27 $16.31 $16.31 $15.97 $16.28 $14.80 2,079
2020-04-24 $15.71 $15.80 $15.63 $15.80 $14.37 3,842
2020-04-23 $15.83 $15.95 $15.30 $15.92 $14.47 2,646
2020-04-22 $15.95 $16.03 $15.95 $15.97 $14.52 2,870
2020-04-21 $15.84 $15.88 $15.38 $15.72 $14.29 10,157
2020-04-20 $16.58 $16.58 $16.13 $16.13 $14.67 2,436
2020-04-17 $15.71 $16.19 $15.71 $16.14 $14.67 8,771
2020-04-16 $16.00 $16.00 $15.55 $15.72 $14.29 8,280
2020-04-15 $16.30 $16.30 $16.00 $16.00 $14.55 2,138
2020-04-14 $16.45 $16.55 $16.19 $16.35 $14.87 6,900
2020-04-13 $16.36 $16.36 $16.00 $16.27 $14.79 8,319
2020-04-09 $16.31 $16.41 $16.27 $16.36 $14.88 3,848
2020-04-08 $16.02 $16.35 $16.02 $16.30 $14.82 8,223
2020-04-07 $16.69 $16.69 $16.35 $16.35 $14.87 4,538
2020-04-06 $16.08 $16.34 $16.07 $16.25 $14.78 4,459
2020-04-03 $15.86 $15.94 $15.46 $15.55 $14.14 29,919
2020-04-02 $16.32 $16.32 $15.55 $15.97 $14.52 1,803
2020-04-01 $15.39 $16.13 $15.38 $15.38 $13.98 1,818
2020-03-31 $15.83 $16.04 $15.82 $15.82 $14.38 4,746
2020-03-30 $15.37 $15.70 $15.30 $15.55 $14.14 3,808
2020-03-27 $15.64 $15.64 $15.30 $15.36 $13.96 6,020
2020-03-26 $15.43 $15.75 $15.26 $15.75 $14.32 29,098
2020-03-25 $15.20 $15.74 $15.10 $15.39 $13.99 92,546
2020-03-24 $14.44 $14.65 $14.03 $14.65 $13.32 46,504
2020-03-23 $13.81 $13.95 $13.13 $13.80 $12.55 20,804
2020-03-20 $14.58 $14.99 $13.80 $13.95 $12.68 7,582
2020-03-19 $13.92 $13.95 $13.34 $13.92 $12.66 42,041
2020-03-18 $13.99 $14.75 $13.90 $13.92 $12.66 17,818
2020-03-17 $14.68 $15.20 $14.50 $15.10 $13.73 14,519
2020-03-16 $15.17 $15.54 $13.66 $14.75 $13.41 19,581
2020-03-13 $17.03 $17.03 $16.02 $16.34 $14.86 26,636
2020-03-12 $16.70 $16.73 $15.00 $15.90 $14.46 26,831
2020-03-11 $17.77 $17.77 $17.39 $17.39 $15.81 6,085
2020-03-10 $17.64 $17.88 $17.64 $17.80 $16.18 3,951
2020-03-09 $17.25 $17.78 $17.00 $17.17 $15.61 5,578
2020-03-06 $18.38 $18.38 $17.85 $18.10 $16.46 3,169
2020-03-05 $18.77 $18.77 $18.58 $18.58 $16.89 6,915
2020-03-04 $18.67 $18.90 $18.67 $18.88 $17.16 1,325
2020-03-03 $18.39 $18.46 $18.13 $18.22 $16.56 6,457
2020-03-02 $18.03 $18.28 $18.03 $18.27 $16.61 2,257
2020-02-28 $17.26 $17.60 $17.01 $17.60 $16.00 15,162
2020-02-27 $17.86 $17.97 $17.68 $17.74 $16.13 15,698
2020-02-26 $17.90 $18.20 $17.90 $18.02 $16.38 5,732
2020-02-25 $17.56 $17.70 $17.50 $17.50 $15.91 27,616
2020-02-24 $17.50 $17.62 $17.31 $17.53 $15.93 9,394
2020-02-21 $18.29 $18.29 $18.00 $18.19 $16.54 9,996
2020-02-20 $18.51 $18.51 $18.15 $18.29 $16.63 7,788
2020-02-19 $18.45 $18.76 $18.44 $18.64 $16.94 7,145
2020-02-18 $18.52 $18.62 $18.41 $18.50 $16.82 16,198
2020-02-14 $18.80 $18.96 $18.80 $18.89 $17.18 58,252
2020-02-13 $18.64 $18.64 $18.49 $18.53 $16.85 10,028
2020-02-12 $18.53 $18.54 $18.36 $18.50 $16.82 21,861
2020-02-11 $18.03 $18.39 $18.03 $18.30 $16.64 29,452
2020-02-10 $17.42 $17.78 $17.24 $17.73 $16.12 7,213
2020-02-07 $17.40 $17.40 $17.00 $17.29 $15.72 13,891
2020-02-06 $17.90 $17.91 $17.43 $17.64 $16.04 58,011
2020-02-05 $18.00 $18.00 $17.60 $17.60 $16.00 17,118
2020-02-04 $17.67 $17.82 $17.63 $17.67 $16.07 29,628
2020-02-03 $16.85 $17.10 $16.80 $17.01 $15.47 22,833
2020-01-31 $16.90 $17.00 $16.80 $16.80 $15.28 33,196
2020-01-30 $17.19 $17.19 $16.99 $17.12 $15.57 35,332
2020-01-29 $17.55 $17.55 $17.40 $17.50 $15.91 32,867
2020-01-28 $17.40 $17.48 $17.30 $17.35 $15.78 74,022
2020-01-27 $18.21 $18.21 $17.02 $17.32 $15.75 149,853
2020-01-24 $19.41 $19.41 $18.15 $18.26 $16.60 369,183
2020-01-23 $18.17 $18.17 $18.17 $18.17 $16.52 2,220
2020-01-22 $18.77 $18.77 $18.77 $18.77 $17.07 187
2020-01-21 $18.61 $18.76 $18.61 $18.65 $16.96 7,609
2020-01-17 $19.77 $19.90 $19.77 $19.83 $18.03 23,849
2020-01-16 $19.86 $19.99 $19.86 $19.99 $18.18 13,703
2020-01-15 $19.44 $19.47 $19.35 $19.35 $17.60 930
2020-01-14 $19.50 $19.50 $19.48 $19.50 $17.73 10,436
2020-01-13 $19.42 $19.78 $19.40 $19.78 $17.98 5,706
2020-01-10 $19.55 $19.55 $19.54 $19.54 $17.77 170
2020-01-09 $19.98 $19.98 $19.55 $19.80 $18.00 1,870
2020-01-08 $19.64 $19.74 $19.64 $19.74 $17.95 107
2020-01-07 $19.66 $19.66 $19.61 $19.61 $17.83 867
2020-01-06 $19.68 $19.68 $19.54 $19.54 $17.77 4,349
2020-01-03 $19.83 $19.83 $19.83 $19.83 $18.03 80
2020-01-02 $20.44 $20.44 $20.44 $20.44 $18.58 25
2019-12-31 $19.76 $19.76 $19.76 $19.76 $17.96 48
2019-12-30 $19.77 $19.78 $19.70 $19.70 $17.91 19,174
2019-12-27 $19.86 $19.92 $19.86 $19.92 $17.72 814
2019-12-26 $19.60 $19.64 $19.60 $19.64 $17.47 105
2019-12-24 $19.32 $19.49 $19.32 $19.39 $17.25 881
2019-12-23 $19.57 $19.57 $19.57 $19.57 $17.41 4
2019-12-20 $19.35 $19.53 $19.35 $19.53 $17.38 105
2019-12-19 $19.29 $19.56 $19.19 $19.28 $17.16 16,869
2019-12-18 $19.37 $19.37 $19.37 $19.37 $17.24 80
2019-12-17 $19.21 $19.44 $19.21 $19.44 $17.30 6,350
2019-12-16 $19.19 $19.42 $19.19 $19.42 $17.28 1,214
2019-12-13 $19.24 $19.24 $18.87 $18.87 $16.79 1,793
2019-12-12 $19.12 $19.12 $19.12 $19.12 $17.02 1
2019-12-11 $18.86 $18.86 $18.86 $18.86 $16.78 4
2019-12-10 $18.48 $18.48 $18.48 $18.48 $16.45 5
2019-12-09 $18.39 $18.39 $18.37 $18.37 $16.34 653
2019-12-06 $18.10 $18.10 $18.10 $18.10 $16.10 10
2019-12-05 $17.91 $17.91 $17.91 $17.91 $15.93 2
2019-12-04 $18.06 $18.06 $18.06 $18.06 $16.07 0
2019-12-03 $17.93 $17.93 $17.93 $17.93 $15.95 1
2019-12-02 $18.05 $18.05 $18.05 $18.05 $16.06 123
2019-11-29 $17.70 $17.70 $17.67 $17.67 $15.72 883
2019-11-27 $17.99 $17.99 $17.99 $17.99 $16.01 0
2019-11-26 $17.97 $18.02 $17.97 $18.02 $16.03 127
2019-11-25 $18.21 $18.21 $18.03 $18.11 $16.12 700
2019-11-22 $17.66 $17.66 $17.61 $17.61 $15.67 129
2019-11-21 $17.75 $17.75 $17.75 $17.75 $15.80 0
2019-11-20 $17.74 $17.74 $17.74 $17.74 $15.78 75
2019-11-19 $17.84 $17.84 $17.78 $17.78 $15.82 150
2019-11-18 $17.50 $17.58 $17.44 $17.44 $15.52 800
2019-11-15 $17.31 $17.31 $17.31 $17.31 $15.40 0
2019-11-14 $17.44 $17.44 $17.44 $17.44 $15.52 23
2019-11-13 $17.21 $17.43 $17.21 $17.43 $15.51 2,290
2019-11-12 $17.70 $17.70 $17.70 $17.70 $15.75 89
2019-11-11 $17.93 $17.93 $17.93 $17.93 $15.96 51
2019-11-08 $18.20 $18.20 $18.19 $18.19 $16.19 119
2019-11-07 $18.18 $18.43 $18.18 $18.43 $16.40 704
2019-11-06 $18.40 $18.40 $18.40 $18.40 $16.37 230
2019-11-05 $18.18 $18.18 $18.14 $18.17 $16.17 395
2019-11-04 $18.34 $18.34 $18.04 $18.06 $16.07 1,436
2019-11-01 $17.74 $17.80 $17.74 $17.75 $15.79 1,411
2019-10-31 $17.08 $17.18 $17.07 $17.18 $15.29 892
2019-10-30 $17.30 $17.30 $17.30 $17.30 $15.40 116
2019-10-29 $17.31 $17.31 $17.31 $17.31 $15.40 105
2019-10-28 $17.54 $17.54 $17.31 $17.31 $15.41 1,482
2019-10-25 $17.28 $17.28 $17.28 $17.28 $15.38 0
2019-10-24 $17.07 $17.07 $17.07 $17.07 $15.19 326
2019-10-23 $17.01 $17.01 $17.01 $17.01 $15.14 8
2019-10-22 $17.16 $17.16 $17.15 $17.15 $15.26 1,307
2019-10-21 $17.36 $17.46 $17.36 $17.46 $15.53 5,779
2019-10-18 $17.24 $17.24 $17.24 $17.24 $15.34 302
2019-10-17 $17.38 $17.38 $17.38 $17.38 $15.47 259
2019-10-16 $17.43 $17.43 $17.43 $17.43 $15.51 201
2019-10-15 $16.91 $17.06 $16.91 $17.06 $15.18 205
2019-10-14 $16.97 $16.97 $16.97 $16.97 $15.10 17
2019-10-11 $16.99 $16.99 $16.99 $16.99 $15.12 65
2019-10-10 $16.62 $16.62 $16.62 $16.62 $14.79 42
2019-10-09 $16.49 $16.49 $16.49 $16.49 $14.68 3
2019-10-08 $16.05 $16.05 $16.05 $16.05 $14.28 229
2019-10-07 $16.24 $16.24 $16.24 $16.24 $14.45 392
2019-10-04 $16.40 $16.40 $16.40 $16.40 $14.60 0
2019-10-03 $16.15 $16.15 $16.15 $16.15 $14.37 0
2019-10-02 $15.79 $15.79 $15.79 $15.79 $14.06 1
2019-10-01 $15.65 $15.65 $15.65 $15.65 $13.92 86
2019-09-30 $15.73 $15.84 $15.73 $15.84 $14.09 161
2019-09-27 $15.69 $15.69 $15.69 $15.69 $13.96 158
2019-09-26 $15.86 $15.86 $15.86 $15.86 $14.11 149
2019-09-25 $15.95 $15.95 $15.95 $15.95 $14.19 38
2019-09-24 $15.79 $15.79 $15.79 $15.79 $14.05 0
2019-09-23 $16.13 $16.13 $16.13 $16.13 $14.36 0
2019-09-20 $16.28 $16.28 $16.28 $16.28 $14.48 81
2019-09-19 $16.47 $16.47 $16.36 $16.36 $14.56 101
2019-09-18 $16.47 $16.47 $16.47 $16.47 $14.66 440
2019-09-17 $16.44 $16.44 $16.44 $16.44 $14.63 310
2019-09-16 $16.56 $16.56 $16.56 $16.56 $14.74 427
2019-09-13 $16.73 $16.73 $16.73 $16.73 $14.89 365
2019-09-12 $16.39 $16.39 $16.39 $16.39 $14.59 305
2019-09-11 $16.22 $16.22 $16.22 $16.22 $14.43 210
2019-09-10 $16.05 $16.05 $16.05 $16.05 $14.28 0
2019-09-09 $15.98 $15.98 $15.98 $15.98 $14.22 398
2019-09-06 $16.14 $16.14 $16.14 $16.14 $14.36 373
2019-09-05 $16.17 $16.17 $16.17 $16.17 $14.39 300
2019-09-04 $15.99 $15.99 $15.99 $15.99 $14.23 100
2019-09-03 $15.43 $15.43 $15.43 $15.43 $13.73 100
2019-08-30 $15.48 $15.48 $15.48 $15.48 $13.78 403
2019-08-29 $15.69 $15.69 $15.69 $15.69 $13.96 2
2019-08-28 $15.83 $15.83 $15.83 $15.83 $14.09 393
2019-08-27 $15.86 $15.86 $15.86 $15.86 $14.11 1
2019-08-26 $15.67 $15.67 $15.67 $15.67 $13.95 0
2019-08-23 $15.48 $15.48 $15.43 $15.48 $13.78 830
2019-08-22 $16.07 $16.07 $16.04 $16.04 $14.27 273
2019-08-21 $16.36 $16.36 $16.36 $16.36 $14.56 0
2019-08-20 $15.93 $15.93 $15.91 $15.91 $14.16 461
2019-08-19 $16.04 $16.04 $16.04 $16.04 $14.27 133
2019-08-16 $15.35 $15.35 $15.35 $15.35 $13.66 24
2019-08-15 $15.24 $15.24 $15.24 $15.24 $13.56 98
2019-08-14 $14.86 $14.86 $14.86 $14.86 $13.22 456
2019-08-13 $15.36 $15.36 $15.36 $15.36 $13.67 1,200
2019-08-12 $15.17 $15.17 $15.17 $15.17 $13.50 94
2019-08-09 $15.41 $15.41 $15.41 $15.41 $13.71 0
2019-08-08 $15.81 $15.81 $15.81 $15.81 $14.07 601
2019-08-07 $15.61 $15.61 $15.61 $15.61 $13.89 413
2019-08-06 $15.29 $15.50 $15.29 $15.42 $13.72 230
2019-08-05 $15.20 $15.20 $15.20 $15.20 $13.53 1,200
2019-08-02 $16.06 $16.13 $16.06 $16.13 $14.36 200
2019-08-01 $16.70 $16.70 $16.24 $16.24 $14.45 700
2019-07-31 $16.75 $16.75 $16.75 $16.75 $14.91 52
2019-07-30 $17.21 $17.21 $17.21 $17.21 $15.32 53
2019-07-29 $17.36 $17.36 $17.36 $17.36 $15.45 0
2019-07-26 $17.60 $17.60 $17.54 $17.54 $15.61 497
2019-07-25 $17.42 $17.42 $17.42 $17.42 $15.50 656
2019-07-24 $17.59 $17.59 $17.59 $17.59 $15.65 600
2019-07-23 $17.51 $17.51 $17.49 $17.49 $15.56 1,364
2019-07-22 $17.84 $17.84 $17.83 $17.83 $15.87 1,160
2019-07-19 $17.95 $17.95 $17.95 $17.95 $15.97 200
2019-07-18 $18.09 $18.09 $18.09 $18.09 $16.10 600
2019-07-17 $18.14 $18.18 $18.12 $18.12 $16.12 861
2019-07-16 $17.89 $17.89 $17.89 $17.89 $15.92 301
2019-07-15 $17.69 $17.69 $17.69 $17.69 $15.74 48
2019-07-12 $17.62 $17.62 $17.62 $17.62 $15.68 2
2019-07-11 $17.63 $17.63 $17.63 $17.63 $15.69 300
2019-07-10 $17.62 $17.62 $17.62 $17.62 $15.68 70
2019-07-09 $17.53 $17.53 $17.53 $17.53 $15.60 51
2019-07-08 $17.69 $17.69 $17.69 $17.69 $15.74 0
2019-07-05 $17.86 $17.86 $17.86 $17.86 $15.90 0
2019-07-03 $18.12 $18.12 $18.12 $18.12 $16.12 324
2019-07-02 $18.12 $18.12 $18.12 $18.12 $16.13 1
2019-07-01 $18.05 $18.05 $18.05 $18.05 $16.06 10
2019-06-28 $17.73 $17.73 $17.73 $17.73 $15.78 1
2019-06-27 $17.50 $17.66 $17.50 $17.66 $15.71 251
2019-06-26 $17.88 $17.88 $17.88 $17.88 $15.67 5
2019-06-25 $17.87 $17.87 $17.87 $17.87 $15.67 306
2019-06-24 $18.11 $18.11 $18.11 $18.11 $15.88 208
2019-06-21 $17.73 $17.89 $17.73 $17.89 $15.69 408
2019-06-20 $17.90 $17.90 $17.90 $17.90 $15.69 48
2019-06-19 $17.51 $17.72 $17.51 $17.72 $15.54 314
2019-06-18 $17.35 $17.64 $17.35 $17.64 $15.47 206
2019-06-17 $17.33 $17.33 $17.33 $17.33 $15.20 103
2019-06-14 $17.27 $17.32 $17.27 $17.32 $15.19 403
2019-06-13 $17.50 $17.50 $17.50 $17.50 $15.35 314
2019-06-12 $17.05 $17.05 $16.89 $17.02 $14.92 1,044
2019-06-11 $17.46 $17.46 $17.46 $17.46 $15.31 204
2019-06-10 $17.12 $17.20 $17.12 $17.20 $15.08 560
2019-06-07 $16.83 $16.83 $16.83 $16.83 $14.76 200
2019-06-06 $16.64 $16.65 $16.64 $16.65 $14.60 814
2019-06-05 $16.50 $16.61 $16.50 $16.61 $14.56 400
2019-06-04 $16.43 $16.54 $16.43 $16.54 $14.50 401
2019-06-03 $16.45 $16.45 $16.45 $16.45 $14.43 0
2019-05-31 $16.61 $16.61 $16.61 $16.61 $14.56 150
2019-05-30 $16.53 $16.53 $16.52 $16.52 $14.49 263
2019-05-29 $16.44 $16.50 $16.44 $16.50 $14.47 400
2019-05-28 $16.37 $16.41 $16.37 $16.41 $14.39 1,275
2019-05-24 $16.08 $16.08 $16.08 $16.08 $14.10 101
2019-05-23 $16.11 $16.15 $16.08 $16.15 $14.16 2,404
2019-05-22 $16.39 $16.39 $16.39 $16.39 $14.37 403
2019-05-21 $16.45 $16.45 $16.45 $16.45 $14.42 441
2019-05-20 $16.17 $16.21 $16.17 $16.21 $14.21 637
2019-05-17 $16.68 $16.68 $16.68 $16.68 $14.63 104
2019-05-16 $17.29 $17.29 $17.29 $17.29 $15.16 487
2019-05-15 $17.05 $17.05 $16.99 $16.99 $14.90 132
2019-05-14 $16.84 $16.91 $16.84 $16.91 $14.83 165
2019-05-13 $16.81 $16.82 $16.81 $16.82 $14.75 411
2019-05-10 $17.45 $17.45 $17.45 $17.45 $15.30 0
2019-05-09 $17.16 $17.16 $17.16 $17.16 $15.05 0
2019-05-08 $17.46 $17.46 $17.46 $17.46 $15.31 63
2019-05-07 $17.75 $17.75 $17.44 $17.44 $15.29 300
2019-05-06 $17.99 $18.09 $17.99 $18.09 $15.86 121
2019-05-03 $18.47 $18.63 $18.47 $18.63 $16.33 1,000
2019-05-02 $18.26 $18.26 $18.26 $18.26 $16.01 0
2019-05-01 $18.42 $18.42 $18.42 $18.42 $16.15 580
2019-04-30 $18.43 $18.43 $18.43 $18.43 $16.16 9
2019-04-29 $18.45 $18.45 $18.45 $18.45 $16.17 6
2019-04-26 $18.32 $18.43 $18.32 $18.43 $16.16 301
2019-04-25 $18.23 $18.23 $18.23 $18.23 $15.99 7
2019-04-24 $18.31 $18.41 $18.31 $18.41 $16.14 450
2019-04-23 $18.28 $18.30 $18.27 $18.30 $16.05 429
2019-04-22 $18.53 $18.70 $18.49 $18.70 $16.40 5,965
2019-04-18 $18.93 $18.93 $18.93 $18.93 $16.60 6
2019-04-17 $19.30 $19.30 $19.01 $19.01 $16.67 578
2019-04-16 $19.23 $19.34 $19.23 $19.34 $16.96 204
2019-04-15 $19.72 $19.72 $19.50 $19.50 $17.10 886
2019-04-12 $19.64 $19.78 $19.64 $19.78 $17.34 1,821
2019-04-11 $19.45 $19.52 $19.28 $19.28 $16.90 1,195
2019-04-10 $19.51 $19.71 $19.51 $19.71 $17.28 818
2019-04-09 $19.93 $19.93 $19.74 $19.74 $17.31 1,432
2019-04-08 $19.45 $19.62 $19.45 $19.62 $17.20 5,576
2019-04-05 $19.47 $19.47 $19.41 $19.41 $17.02 201
2019-04-04 $19.23 $19.27 $19.23 $19.27 $16.90 473
2019-04-03 $19.26 $19.26 $19.26 $19.26 $16.89 0
2019-04-02 $19.05 $19.08 $19.05 $19.08 $16.73 1,887
2019-04-01 $19.23 $19.49 $19.18 $19.39 $17.00 936
2019-03-29 $18.66 $19.10 $18.66 $19.08 $16.73 2,715
2019-03-28 $18.34 $18.34 $18.34 $18.34 $16.09 0
2019-03-27 $18.32 $18.32 $18.32 $18.32 $16.06 0
2019-03-26 $18.18 $18.18 $18.18 $18.18 $15.94 300
2019-03-25 $18.16 $18.16 $18.16 $18.16 $15.92 0
2019-03-22 $17.82 $17.82 $17.82 $17.82 $15.62 0
2019-03-21 $18.27 $18.47 $18.27 $18.47 $16.19 171
2019-03-20 $18.60 $18.68 $18.60 $18.68 $16.38 126
2019-03-19 $18.42 $18.42 $18.42 $18.42 $16.15 0
2019-03-18 $18.35 $18.35 $18.35 $18.35 $16.09 8
2019-03-15 $17.45 $17.45 $17.45 $17.45 $15.30 16
2019-03-14 $17.00 $17.00 $16.97 $16.97 $14.88 270
2019-03-13 $17.33 $17.33 $17.33 $17.33 $15.20 0
2019-03-12 $17.18 $17.18 $17.18 $17.18 $15.06 0
2019-03-11 $16.87 $16.87 $16.87 $16.87 $14.79 0
2019-03-08 $16.35 $16.35 $16.35 $16.35 $14.33 59
2019-03-07 $16.89 $16.89 $16.89 $16.89 $14.81 0
2019-03-06 $17.51 $17.51 $17.41 $17.41 $15.27 1,500
2019-03-05 $17.50 $17.50 $17.50 $17.50 $15.35 501
2019-03-04 $17.28 $17.28 $17.13 $17.13 $15.02 4,314
2019-03-01 $16.72 $16.72 $16.63 $16.63 $14.59 1,002
2019-02-28 $16.30 $16.30 $16.30 $16.30 $14.29 201
2019-02-27 $16.27 $16.27 $16.27 $16.27 $14.26 0
2019-02-26 $16.71 $16.71 $16.71 $16.71 $14.65 51
2019-02-25 $16.95 $16.95 $16.95 $16.95 $14.86 315
2019-02-22 $16.82 $16.82 $16.70 $16.70 $14.64 450
2019-02-21 $16.33 $16.33 $16.33 $16.33 $14.32 0
2019-02-20 $16.48 $16.48 $16.48 $16.48 $14.45 0
2019-02-19 $16.33 $16.33 $16.33 $16.33 $14.32 0
2019-02-15 $16.27 $16.27 $16.27 $16.27 $14.27 107
2019-02-14 $16.41 $16.41 $16.26 $16.34 $14.33 822
2019-02-13 $16.53 $16.53 $16.53 $16.53 $14.50 5
2019-02-12 $16.42 $16.42 $16.42 $16.42 $14.40 0
2019-02-11 $16.81 $16.81 $16.61 $16.61 $14.56 607
2019-02-08 $16.75 $16.78 $16.69 $16.69 $14.64 1,632
2019-02-07 $16.57 $16.57 $16.46 $16.46 $14.43 773
2019-02-06 $16.72 $16.72 $16.72 $16.72 $14.66 6
2019-02-05 $16.81 $16.81 $16.81 $16.81 $14.74 315
2019-02-04 $16.67 $16.67 $16.67 $16.67 $14.61 2,000
2019-02-01 $16.55 $16.55 $16.55 $16.55 $14.51 23
2019-01-31 $16.73 $16.73 $16.73 $16.73 $14.67 5
2019-01-30 $16.56 $16.56 $16.56 $16.56 $14.52 2
2019-01-29 $15.81 $15.81 $15.81 $15.81 $13.86 0
2019-01-28 $15.70 $15.76 $15.62 $15.69 $13.75 6,200
2019-01-25 $15.69 $15.69 $15.69 $15.69 $13.76 200
2019-01-24 $15.53 $15.53 $15.53 $15.53 $13.61 0
2019-01-23 $15.25 $15.25 $15.25 $15.25 $13.37 0
2019-01-22 $15.23 $15.23 $15.09 $15.13 $13.27 289
2019-01-18 $15.64 $15.64 $15.64 $15.64 $13.71 0
2019-01-17 $15.30 $15.30 $15.30 $15.30 $13.42 0
2019-01-16 $15.84 $15.84 $15.84 $15.84 $13.89 0
2019-01-15 $15.42 $15.42 $15.42 $15.42 $13.52 0
2019-01-14 $15.26 $15.26 $15.26 $15.26 $13.38 1
2019-01-11 $15.34 $15.34 $15.34 $15.34 $13.45 0
2019-01-10 $15.37 $15.37 $15.37 $15.37 $13.47 1
2019-01-09 $15.16 $15.16 $15.16 $15.16 $13.29 0
2019-01-08 $15.09 $15.09 $15.09 $15.09 $13.23 0
2019-01-07 $15.14 $15.14 $15.14 $15.14 $13.27 0
2019-01-04 $15.09 $15.09 $15.09 $15.09 $13.23 1
2019-01-03 $14.36 $14.36 $14.36 $14.36 $12.59 1
2019-01-02 $14.53 $14.53 $14.53 $14.53 $12.74 300
2018-12-31 $15.07 $15.07 $15.07 $15.07 $13.21 900
2018-12-28 $14.87 $14.87 $14.87 $14.87 $13.04 0
2018-12-27 $14.64 $14.64 $14.64 $14.64 $12.84 0
2018-12-26 $14.80 $14.80 $14.80 $14.80 $12.98 0
2018-12-24 $14.46 $14.46 $14.46 $14.46 $12.68 0
2018-12-21 $14.68 $14.68 $14.68 $14.68 $12.87 15
2018-12-20 $15.06 $15.06 $15.06 $15.06 $13.21 0
2018-12-19 $14.80 $14.80 $14.80 $14.80 $12.98 0
2018-12-18 $15.36 $15.36 $15.36 $15.36 $13.47 0
2018-12-17 $15.36 $15.36 $15.36 $15.36 $13.47 15
2018-12-14 $15.64 $15.64 $15.64 $15.64 $13.72 0
2018-12-13 $15.72 $15.72 $15.72 $15.72 $13.78 0
2018-12-12 $15.28 $15.28 $15.28 $15.28 $13.40 0
2018-12-11 $15.03 $15.03 $14.97 $14.97 $13.13 400

Global X MSCI China Real Estate ETF (CHIR) News Headlines

Recent Global X MSCI China Real Estate ETF (CHIR) News
Similar Companies to Global X MSCI China Real Estate ETF (CHIR) 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.