Global X MSCI China Utilities ETF (CHIU) Exchange: NYSE ARCA
Data as of April 24, 2024
$12.94 ($0.00) 0.00%
Global X MSCI China Utilities ETF - Daily Information
Click for more stock information on Global X MSCI China Utilities ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $12.94 |
Previous Close | $12.94 |
High | $12.94 |
Low | $12.94 |
Adjusted Open | $12.94 |
Previous Adjusted Close | $12.94 |
Adjusted High | $12.94 |
Adjusted Low | $12.94 |
About Global X MSCI China Utilities ETF (CHIU)
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 utilities 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 follows a rules-based methodology that is designed to select all constituents of the Parent Index that are classified in the utilities 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 29 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 gas utilities and independent power and renewable energy industries and had significant exposure to the utilities sector.
Invest in Global X MSCI China Utilities ETF (CHIU)
Historical Stock Data for Global X MSCI China Utilities ETF (CHIU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-08 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-04-05 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-04-04 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-04-03 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-04-02 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-04-01 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-28 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-27 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-26 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-25 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-22 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-21 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-20 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-19 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-18 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-15 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-14 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-13 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-12 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-08 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-07 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-06 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-05 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-04 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-03-01 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-02-29 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-02-28 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-02-27 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-02-26 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-02-23 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-02-22 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-02-21 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-02-20 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-02-16 | $12.97 | $12.98 | $12.94 | $12.94 | $12.94 | 2,108 |
2024-02-15 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 41 |
2024-02-14 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 139 |
2024-02-13 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 10 |
2024-02-12 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 11 |
2024-02-09 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 69 |
2024-02-08 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 5 |
2024-02-07 | $12.96 | $12.97 | $12.96 | $12.97 | $12.97 | 261 |
2024-02-06 | $12.95 | $12.96 | $12.95 | $12.96 | $12.96 | 565 |
2024-02-05 | $12.94 | $12.95 | $12.94 | $12.95 | $12.95 | 144 |
2024-02-02 | $12.96 | $12.96 | $12.95 | $12.95 | $12.95 | 195 |
2024-02-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 7 |
2024-01-31 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 147 |
2024-01-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 11 |
2024-01-29 | $12.81 | $12.86 | $12.81 | $12.86 | $12.86 | 107 |
2024-01-26 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 14 |
2024-01-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 172 |
2024-01-24 | $12.65 | $12.80 | $12.65 | $12.71 | $12.71 | 678 |
2024-01-23 | $12.20 | $12.20 | $12.17 | $12.17 | $12.17 | 1,623 |
2024-01-22 | $11.91 | $11.99 | $11.88 | $11.99 | $11.99 | 6,706 |
2024-01-19 | $12.21 | $12.42 | $12.21 | $12.37 | $12.37 | 71,936 |
2024-01-18 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 17 |
2024-01-17 | $12.50 | $12.50 | $12.27 | $12.27 | $12.27 | 1,292 |
2024-01-16 | $12.82 | $12.82 | $12.72 | $12.72 | $12.72 | 272 |
2024-01-12 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 77 |
2024-01-11 | $12.80 | $12.83 | $12.72 | $12.72 | $12.72 | 1,715 |
2024-01-10 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 4 |
2024-01-09 | $13.09 | $13.09 | $12.86 | $12.88 | $12.88 | 911 |
2024-01-08 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 67 |
2024-01-05 | $13.12 | $13.12 | $12.93 | $12.93 | $12.93 | 1,417 |
2024-01-04 | $13.05 | $13.07 | $12.90 | $12.96 | $12.96 | 78,212 |
2024-01-03 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 5 |
2024-01-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 125 |
2023-12-29 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 53 |
2023-12-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 71 |
2023-12-27 | $12.69 | $12.79 | $12.69 | $12.79 | $12.79 | 485 |
2023-12-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 199 |
2023-12-22 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 16 |
2023-12-21 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 9 |
2023-12-20 | $12.58 | $12.58 | $12.43 | $12.43 | $12.43 | 259 |
2023-12-19 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 82 |
2023-12-18 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 18 |
2023-12-15 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 17 |
2023-12-14 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 80 |
2023-12-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 9 |
2023-12-12 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 76 |
2023-12-11 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 98 |
2023-12-08 | $12.40 | $12.40 | $12.35 | $12.35 | $12.35 | 105 |
2023-12-07 | $12.27 | $12.39 | $12.27 | $12.39 | $12.39 | 149 |
2023-12-06 | $12.47 | $12.47 | $12.26 | $12.36 | $12.36 | 1,012 |
2023-12-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 63 |
2023-12-04 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 106 |
2023-12-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 28 |
2023-11-30 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 2 |
2023-11-29 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 6 |
2023-11-28 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 11 |
2023-11-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 86 |
2023-11-24 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 25 |
2023-11-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 22 |
2023-11-21 | $13.01 | $13.02 | $13.01 | $13.02 | $13.02 | 477 |
2023-11-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2023-11-17 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 140 |
2023-11-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 5 |
2023-11-15 | $13.08 | $13.08 | $12.97 | $12.97 | $12.97 | 931 |
2023-11-14 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 2 |
2023-11-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 2 |
2023-11-10 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 2 |
2023-11-09 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 2 |
2023-11-08 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 20 |
2023-11-07 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 3 |
2023-11-06 | $12.70 | $12.70 | $12.60 | $12.60 | $12.60 | 279 |
2023-11-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 218 |
2023-11-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 1 |
2023-11-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1 |
2023-10-31 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 21 |
2023-10-30 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 110 |
2023-10-27 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 300 |
2023-10-26 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 300 |
2023-10-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 10 |
2023-10-24 | $12.34 | $12.44 | $12.34 | $12.44 | $12.44 | 170 |
2023-10-23 | $12.12 | $12.18 | $12.05 | $12.18 | $12.18 | 1,961 |
2023-10-20 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 80 |
2023-10-19 | $12.58 | $12.58 | $12.41 | $12.41 | $12.41 | 498 |
2023-10-18 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 1,378 |
2023-10-17 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 4 |
2023-10-16 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 31 |
2023-10-13 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 1 |
2023-10-12 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 47 |
2023-10-11 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 8 |
2023-10-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 6 |
2023-10-09 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
2023-10-06 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 298 |
2023-10-05 | $12.47 | $12.47 | $12.39 | $12.39 | $12.39 | 298 |
2023-10-04 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 1 |
2023-10-03 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 14 |
2023-10-02 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
2023-09-29 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 1 |
2023-09-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
2023-09-27 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 2 |
2023-09-26 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 2 |
2023-09-25 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
2023-09-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 5 |
2023-09-21 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 50 |
2023-09-20 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
2023-09-19 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 3 |
2023-09-18 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 3 |
2023-09-15 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 21 |
2023-09-14 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 21 |
2023-09-13 | $12.69 | $12.69 | $12.59 | $12.59 | $12.59 | 319 |
2023-09-12 | $12.66 | $12.66 | $12.52 | $12.56 | $12.56 | 1,067 |
2023-09-11 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 132 |
2023-09-08 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 16 |
2023-09-07 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 24 |
2023-09-06 | $12.72 | $12.72 | $12.58 | $12.58 | $12.58 | 242 |
2023-09-05 | $12.80 | $12.80 | $12.76 | $12.76 | $12.76 | 504 |
2023-09-01 | $12.88 | $12.88 | $12.74 | $12.74 | $12.74 | 215 |
2023-08-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 50 |
2023-08-30 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 50 |
2023-08-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1 |
2023-08-28 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 5 |
2023-08-25 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 13 |
2023-08-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2 |
2023-08-23 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 109 |
2023-08-22 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 40 |
2023-08-21 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 40 |
2023-08-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 19 |
2023-08-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 145 |
2023-08-16 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 122 |
2023-08-15 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 14 |
2023-08-14 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 14 |
2023-08-11 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 127 |
2023-08-10 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 15 |
2023-08-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 60 |
2023-08-08 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 25 |
2023-08-07 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 25 |
2023-08-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 44 |
2023-08-03 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 77 |
2023-08-02 | $13.93 | $13.93 | $13.84 | $13.84 | $13.84 | 371 |
2023-08-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 146 |
2023-07-31 | $14.07 | $14.11 | $14.04 | $14.04 | $14.04 | 1,031 |
2023-07-28 | $13.84 | $13.90 | $13.84 | $13.90 | $13.90 | 218 |
2023-07-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 60 |
2023-07-26 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 62 |
2023-07-25 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 13 |
2023-07-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
2023-07-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 199 |
2023-07-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 2 |
2023-07-19 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 43 |
2023-07-18 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 98 |
2023-07-17 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 2 |
2023-07-14 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 31 |
2023-07-13 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 16 |
2023-07-12 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 4 |
2023-07-11 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 48 |
2023-07-10 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 12 |
2023-07-07 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 36 |
2023-07-06 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 11 |
2023-07-05 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 1 |
2023-07-03 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 173 |
2023-06-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 56 |
2023-06-29 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 69 |
2023-06-28 | $14.31 | $14.31 | $14.31 | $14.31 | $14.17 | 2 |
2023-06-27 | $14.21 | $14.21 | $14.21 | $14.21 | $14.06 | 2 |
2023-06-26 | $14.02 | $14.02 | $14.02 | $14.02 | $13.87 | 0 |
2023-06-23 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 1 |
2023-06-22 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 7 |
2023-06-21 | $14.23 | $14.24 | $14.11 | $14.11 | $14.11 | 3,218 |
2023-06-20 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 13 |
2023-06-16 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 11 |
2023-06-15 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 138 |
2023-06-14 | $14.20 | $14.29 | $14.18 | $14.29 | $14.29 | 2,849 |
2023-06-13 | $14.36 | $14.36 | $14.34 | $14.34 | $14.34 | 317 |
2023-06-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 71 |
2023-06-09 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 32 |
2023-06-08 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 330 |
2023-06-07 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 330 |
2023-06-06 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 10 |
2023-06-05 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 1,189 |
2023-06-02 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 1 |
2023-06-01 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 1 |
2023-05-31 | $14.43 | $14.45 | $14.30 | $14.45 | $14.45 | 555 |
2023-05-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 4 |
2023-05-26 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 11 |
2023-05-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 13 |
2023-05-24 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 2 |
2023-05-23 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 6 |
2023-05-22 | $14.85 | $15.24 | $14.85 | $15.24 | $15.24 | 7,401 |
2023-05-19 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 27 |
2023-05-18 | $14.93 | $14.96 | $14.89 | $14.96 | $14.96 | 657 |
2023-05-17 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 9 |
2023-05-16 | $15.36 | $15.36 | $15.29 | $15.35 | $15.35 | 514 |
2023-05-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 38 |
2023-05-12 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 6 |
2023-05-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 876 |
2023-05-10 | $15.39 | $15.43 | $15.39 | $15.42 | $15.42 | 1,671 |
2023-05-09 | $15.34 | $15.35 | $15.28 | $15.28 | $15.28 | 663 |
2023-05-08 | $15.34 | $15.34 | $15.30 | $15.30 | $15.30 | 1,280 |
2023-05-05 | $15.05 | $15.12 | $15.05 | $15.12 | $15.12 | 1,552 |
2023-05-04 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 60 |
2023-05-03 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 60 |
2023-05-02 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 59 |
2023-05-01 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 2 |
2023-04-28 | $14.64 | $14.80 | $14.63 | $14.73 | $14.73 | 1,401 |
2023-04-27 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 24 |
2023-04-26 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 3 |
2023-04-25 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 97 |
2023-04-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 101 |
2023-04-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 25 |
2023-04-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 29 |
2023-04-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 6 |
2023-04-18 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 6 |
2023-04-17 | $14.79 | $14.79 | $14.78 | $14.78 | $14.78 | 1,598 |
2023-04-14 | $14.64 | $14.65 | $14.64 | $14.65 | $14.65 | 114 |
2023-04-13 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 1 |
2023-04-12 | $14.46 | $14.46 | $14.37 | $14.37 | $14.37 | 220 |
2023-04-11 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 3 |
2023-04-10 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 9 |
2023-04-06 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 66 |
2023-04-05 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 66 |
2023-04-04 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 12 |
2023-04-03 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 7 |
2023-03-31 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 1 |
2023-03-30 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 1 |
2023-03-29 | $14.30 | $14.43 | $14.28 | $14.43 | $14.43 | 520 |
2023-03-28 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
2023-03-27 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
2023-03-24 | $14.59 | $14.63 | $14.39 | $14.44 | $14.44 | 1,059 |
2023-03-23 | $14.61 | $14.73 | $14.59 | $14.69 | $14.69 | 1,309 |
2023-03-22 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 85 |
2023-03-21 | $14.55 | $14.59 | $14.55 | $14.59 | $14.59 | 232 |
2023-03-20 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 2 |
2023-03-17 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 11 |
2023-03-16 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 3 |
2023-03-15 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 1 |
2023-03-14 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 8 |
2023-03-13 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 48 |
2023-03-10 | $14.31 | $14.41 | $14.31 | $14.41 | $14.41 | 186 |
2023-03-09 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 109 |
2023-03-08 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 109 |
2023-03-07 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 69 |
2023-03-06 | $15.03 | $15.18 | $15.03 | $15.18 | $15.18 | 300 |
2023-03-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 386 |
2023-03-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 68 |
2023-03-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1 |
2023-02-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 20 |
2023-02-27 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
2023-02-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 26 |
2023-02-23 | $15.13 | $15.13 | $14.96 | $14.96 | $14.96 | 760 |
2023-02-22 | $15.03 | $15.03 | $15.02 | $15.02 | $15.02 | 101 |
2023-02-21 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 1 |
2023-02-17 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 1 |
2023-02-16 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 1 |
2023-02-15 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 2 |
2023-02-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 4 |
2023-02-13 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 520 |
2023-02-10 | $15.45 | $15.48 | $15.32 | $15.32 | $15.32 | 520 |
2023-02-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 9 |
2023-02-08 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 2 |
2023-02-07 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 46 |
2023-02-06 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 46 |
2023-02-03 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 159 |
2023-02-02 | $15.12 | $15.22 | $15.10 | $15.11 | $15.11 | 714 |
2023-02-01 | $15.05 | $15.23 | $15.05 | $15.23 | $15.23 | 190 |
2023-01-31 | $15.10 | $15.10 | $15.08 | $15.08 | $15.08 | 1,030 |
2023-01-30 | $15.07 | $15.14 | $15.07 | $15.14 | $15.14 | 285 |
2023-01-27 | $15.62 | $15.62 | $15.54 | $15.54 | $15.54 | 250 |
2023-01-26 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 34 |
2023-01-25 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 218 |
2023-01-24 | $15.51 | $15.61 | $15.51 | $15.61 | $15.61 | 578 |
2023-01-23 | $15.59 | $15.60 | $15.59 | $15.60 | $15.60 | 252 |
2023-01-20 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 1 |
2023-01-19 | $15.30 | $15.34 | $15.23 | $15.23 | $15.23 | 901 |
2023-01-18 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 1 |
2023-01-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 17 |
2023-01-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1 |
2023-01-12 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 37 |
2023-01-11 | $15.31 | $15.31 | $15.22 | $15.29 | $15.29 | 990 |
2023-01-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 80 |
2023-01-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 86 |
2023-01-06 | $15.55 | $15.63 | $15.55 | $15.63 | $15.63 | 206 |
2023-01-05 | $15.31 | $15.32 | $15.31 | $15.32 | $15.32 | 601 |
2023-01-04 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 502 |
2023-01-03 | $14.74 | $14.86 | $14.69 | $14.86 | $14.86 | 2,656 |
2022-12-30 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 12 |
2022-12-29 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 1,012 |
2022-12-28 | $14.71 | $14.71 | $14.71 | $14.71 | $14.24 | 3 |
2022-12-27 | $14.33 | $14.33 | $14.33 | $14.33 | $13.88 | 345 |
2022-12-23 | $13.83 | $13.83 | $13.83 | $13.83 | $13.40 | 0 |
2022-12-22 | $13.84 | $13.84 | $13.84 | $13.84 | $13.41 | 14 |
2022-12-21 | $14.15 | $14.15 | $14.15 | $14.15 | $13.70 | 14 |
2022-12-20 | $13.91 | $14.03 | $13.91 | $14.03 | $13.59 | 284 |
2022-12-19 | $14.10 | $14.10 | $14.10 | $14.10 | $13.66 | 40 |
2022-12-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.04 | 4 |
2022-12-15 | $14.58 | $14.58 | $14.44 | $14.44 | $13.99 | 316 |
2022-12-14 | $14.55 | $14.55 | $14.55 | $14.55 | $14.10 | 5 |
2022-12-13 | $14.44 | $14.44 | $14.44 | $14.44 | $13.99 | 5 |
2022-12-12 | $14.41 | $14.41 | $14.41 | $14.41 | $13.96 | 26 |
2022-12-09 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 59 |
2022-12-08 | $14.28 | $14.29 | $14.28 | $14.29 | $14.29 | 3,812 |
2022-12-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 6 |
2022-12-06 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 69 |
2022-12-05 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 76 |
2022-12-02 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 1 |
2022-12-01 | $14.66 | $14.66 | $14.41 | $14.41 | $14.41 | 208 |
2022-11-30 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 23 |
2022-11-29 | $14.30 | $14.30 | $14.17 | $14.17 | $14.17 | 207 |
2022-11-28 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 15 |
2022-11-25 | $14.15 | $14.15 | $13.92 | $14.05 | $14.05 | 423 |
2022-11-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 17 |
2022-11-22 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 111 |
2022-11-21 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 8 |
2022-11-18 | $13.87 | $13.87 | $13.85 | $13.85 | $13.85 | 894 |
2022-11-17 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 2 |
2022-11-16 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 2 |
2022-11-15 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 1 |
2022-11-14 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 47 |
2022-11-11 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 12,641 |
2022-11-10 | $12.99 | $13.07 | $12.99 | $13.07 | $13.07 | 12,641 |
2022-11-09 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 2 |
2022-11-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 70 |
2022-11-07 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 9 |
2022-11-04 | $12.78 | $12.98 | $12.78 | $12.98 | $12.98 | 281 |
2022-11-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 2 |
2022-11-02 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 6 |
2022-11-01 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 2 |
2022-10-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 158 |
2022-10-28 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 83 |
2022-10-27 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 19 |
2022-10-26 | $13.63 | $13.64 | $13.63 | $13.64 | $13.64 | 115 |
2022-10-25 | $13.33 | $13.33 | $13.31 | $13.31 | $13.31 | 5,001 |
2022-10-24 | $13.55 | $13.55 | $13.26 | $13.26 | $13.26 | 175 |
2022-10-21 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 50 |
2022-10-20 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 5 |
2022-10-19 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 5 |
2022-10-18 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 2 |
2022-10-17 | $13.86 | $13.86 | $13.85 | $13.85 | $13.85 | 873 |
2022-10-14 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 71 |
2022-10-13 | $13.93 | $13.93 | $13.73 | $13.85 | $13.85 | 4,211 |
2022-10-12 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 4 |
2022-10-11 | $13.55 | $13.66 | $13.55 | $13.66 | $13.66 | 105 |
2022-10-10 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 17 |
2022-10-07 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 1 |
2022-10-06 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 1 |
2022-10-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 7 |
2022-10-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 1,012 |
2022-10-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 356 |
2022-09-30 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 71 |
2022-09-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1 |
2022-09-28 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 11 |
2022-09-27 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 114 |
2022-09-26 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 205 |
2022-09-23 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 35 |
2022-09-22 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 3 |
2022-09-21 | $15.16 | $15.16 | $14.87 | $14.87 | $14.87 | 152 |
2022-09-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 13 |
2022-09-19 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 327 |
2022-09-16 | $15.25 | $15.25 | $15.12 | $15.12 | $15.12 | 266 |
2022-09-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 50 |
2022-09-14 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 48 |
2022-09-13 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 236 |
2022-09-12 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 4 |
2022-09-09 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 146 |
2022-09-08 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 108 |
2022-09-07 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 20 |
2022-09-06 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 209 |
2022-09-02 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
2022-09-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2022-08-31 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 6 |
2022-08-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 6 |
2022-08-29 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 34 |
2022-08-26 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 3 |
2022-08-25 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 30 |
2022-08-24 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 3 |
2022-08-23 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 3 |
2022-08-22 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 106 |
2022-08-19 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 1 |
2022-08-18 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 1 |
2022-08-17 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 63 |
2022-08-16 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 2 |
2022-08-15 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 1,132 |
2022-08-12 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 47 |
2022-08-11 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
2022-08-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 1 |
2022-08-09 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 74 |
2022-08-08 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 105 |
2022-08-05 | $15.42 | $15.58 | $15.41 | $15.58 | $15.58 | 2,400 |
2022-08-04 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 3 |
2022-08-03 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 4 |
2022-08-02 | $15.40 | $15.40 | $15.37 | $15.37 | $15.37 | 1,583 |
2022-08-01 | $15.60 | $15.67 | $15.51 | $15.51 | $15.51 | 2,475 |
2022-07-29 | $16.00 | $16.00 | $15.85 | $15.99 | $15.99 | 577 |
2022-07-28 | $16.27 | $16.31 | $16.01 | $16.16 | $16.16 | 3,077 |
2022-07-27 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 4 |
2022-07-26 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 1,394 |
2022-07-25 | $16.07 | $16.19 | $16.07 | $16.10 | $16.10 | 1,394 |
2022-07-22 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 49 |
2022-07-21 | $16.16 | $16.32 | $16.14 | $16.32 | $16.32 | 111,083 |
2022-07-20 | $16.29 | $16.44 | $16.29 | $16.44 | $16.44 | 190 |
2022-07-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
2022-07-18 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
2022-07-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 18 |
2022-07-14 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 135 |
2022-07-13 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 66 |
2022-07-12 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 11 |
2022-07-11 | $17.23 | $17.23 | $17.15 | $17.15 | $17.15 | 1,144 |
2022-07-08 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 72 |
2022-07-07 | $17.12 | $17.45 | $17.12 | $17.45 | $17.45 | 735 |
2022-07-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 53 |
2022-07-05 | $16.75 | $17.01 | $16.75 | $16.90 | $16.90 | 111,221 |
2022-07-01 | $16.84 | $16.86 | $16.84 | $16.86 | $16.86 | 405 |
2022-06-30 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 59 |
2022-06-29 | $16.51 | $16.51 | $16.24 | $16.39 | $16.39 | 306 |
2022-06-28 | $16.81 | $16.81 | $16.81 | $16.81 | $16.70 | 141 |
2022-06-27 | $16.30 | $16.30 | $16.30 | $16.30 | $16.19 | 12 |
2022-06-24 | $16.59 | $16.59 | $16.59 | $16.59 | $16.48 | 14 |
2022-06-23 | $16.28 | $16.28 | $16.28 | $16.28 | $16.17 | 600 |
2022-06-22 | $16.33 | $16.33 | $16.19 | $16.19 | $16.09 | 600 |
2022-06-21 | $16.42 | $16.42 | $16.42 | $16.42 | $16.32 | 37 |
2022-06-17 | $15.99 | $15.99 | $15.99 | $15.99 | $15.89 | 3 |
2022-06-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 3 |
2022-06-15 | $16.15 | $16.34 | $16.15 | $16.34 | $16.23 | 591 |
2022-06-14 | $16.15 | $16.46 | $16.15 | $16.46 | $16.35 | 301 |
2022-06-13 | $16.07 | $16.07 | $16.04 | $16.04 | $15.94 | 338 |
2022-06-10 | $16.37 | $16.37 | $16.37 | $16.37 | $16.27 | 4 |
2022-06-09 | $16.29 | $16.29 | $16.29 | $16.29 | $16.18 | 5 |
2022-06-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.39 | 56 |
2022-06-07 | $16.81 | $16.81 | $16.72 | $16.72 | $16.61 | 577 |
2022-06-06 | $16.82 | $16.83 | $16.63 | $16.66 | $16.55 | 1,560 |
2022-06-03 | $16.82 | $16.82 | $16.82 | $16.82 | $16.71 | 463 |
2022-06-02 | $16.82 | $16.82 | $16.82 | $16.82 | $16.71 | 16 |
2022-06-01 | $16.57 | $16.57 | $16.57 | $16.57 | $16.46 | 59 |
2022-05-31 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 10 |
2022-05-27 | $16.13 | $16.13 | $16.13 | $16.13 | $16.02 | 4 |
2022-05-26 | $16.39 | $16.39 | $16.39 | $16.39 | $16.28 | 144 |
2022-05-25 | $15.90 | $16.09 | $15.90 | $16.09 | $15.99 | 1,233 |
2022-05-24 | $15.86 | $15.86 | $15.86 | $15.86 | $15.76 | 120 |
2022-05-23 | $16.09 | $16.09 | $16.09 | $16.09 | $15.99 | 82 |
2022-05-20 | $15.97 | $15.97 | $15.97 | $15.97 | $15.87 | 124 |
2022-05-19 | $15.93 | $15.93 | $15.93 | $15.93 | $15.83 | 87 |
2022-05-18 | $15.59 | $15.59 | $15.59 | $15.59 | $15.49 | 327 |
2022-05-17 | $15.34 | $15.34 | $15.34 | $15.34 | $15.24 | 46 |
2022-05-16 | $15.29 | $15.29 | $15.29 | $15.29 | $15.19 | 46 |
2022-05-13 | $15.32 | $15.32 | $15.32 | $15.32 | $15.22 | 45 |
2022-05-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.81 | 3 |
2022-05-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.74 | 15 |
2022-05-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.75 | 31 |
2022-05-09 | $14.54 | $14.54 | $14.54 | $14.54 | $14.45 | 15 |
2022-05-06 | $14.81 | $14.81 | $14.81 | $14.81 | $14.72 | 48 |
2022-05-05 | $15.21 | $15.21 | $15.21 | $15.21 | $15.11 | 61 |
2022-05-04 | $15.36 | $15.71 | $15.36 | $15.71 | $15.61 | 3,200 |
2022-05-03 | $15.54 | $15.54 | $15.54 | $15.54 | $15.44 | 101 |
2022-05-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.20 | 37 |
2022-04-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.20 | 83 |
2022-04-28 | $15.29 | $15.29 | $15.29 | $15.29 | $15.19 | 51 |
2022-04-27 | $15.16 | $15.16 | $15.16 | $15.16 | $15.06 | 51 |
2022-04-26 | $14.93 | $14.93 | $14.76 | $14.76 | $14.67 | 117 |
2022-04-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.30 | 59 |
2022-04-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.30 | 26 |
2022-04-21 | $15.19 | $15.19 | $15.19 | $15.19 | $15.09 | 51 |
2022-04-20 | $15.64 | $15.64 | $15.64 | $15.64 | $15.54 | 81 |
2022-04-19 | $15.88 | $15.88 | $15.88 | $15.88 | $15.78 | 88 |
2022-04-18 | $15.89 | $15.89 | $15.89 | $15.89 | $15.79 | 80 |
2022-04-14 | $15.72 | $15.93 | $15.72 | $15.93 | $15.83 | 203 |
2022-04-13 | $15.97 | $15.97 | $15.97 | $15.97 | $15.86 | 118 |
2022-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.90 | 516 |
2022-04-11 | $15.93 | $16.25 | $15.93 | $15.95 | $15.85 | 366 |
2022-04-08 | $16.36 | $16.40 | $16.36 | $16.40 | $16.29 | 699 |
2022-04-07 | $16.15 | $16.15 | $16.15 | $16.15 | $16.04 | 1 |
2022-04-06 | $16.39 | $16.39 | $16.39 | $16.39 | $16.29 | 100 |
2022-04-05 | $16.44 | $16.44 | $16.44 | $16.44 | $16.33 | 29 |
2022-04-04 | $16.64 | $16.64 | $16.64 | $16.64 | $16.53 | 71 |
2022-04-01 | $16.23 | $16.54 | $16.23 | $16.54 | $16.43 | 3,002 |
2022-03-31 | $16.15 | $16.15 | $16.15 | $16.15 | $16.04 | 65 |
2022-03-30 | $16.62 | $16.83 | $16.52 | $16.52 | $16.41 | 1,736 |
2022-03-29 | $16.31 | $16.31 | $16.31 | $16.31 | $16.21 | 6 |
2022-03-28 | $16.17 | $16.17 | $16.17 | $16.17 | $16.06 | 14 |
2022-03-25 | $16.10 | $16.10 | $15.93 | $15.93 | $15.82 | 327 |
2022-03-24 | $16.28 | $16.28 | $16.28 | $16.28 | $16.17 | 76 |
2022-03-23 | $16.18 | $16.18 | $16.18 | $16.18 | $16.08 | 2 |
2022-03-22 | $16.54 | $16.54 | $16.54 | $16.54 | $16.43 | 61 |
2022-03-21 | $16.28 | $16.28 | $16.28 | $16.28 | $16.17 | 3 |
2022-03-18 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 4 |
2022-03-17 | $16.13 | $16.13 | $15.78 | $15.80 | $15.70 | 576 |
2022-03-16 | $15.68 | $16.16 | $15.68 | $16.16 | $16.06 | 1,447 |
2022-03-15 | $14.41 | $14.53 | $14.41 | $14.53 | $14.44 | 368 |
2022-03-14 | $15.83 | $15.83 | $15.13 | $15.24 | $15.14 | 1,849 |
2022-03-11 | $16.37 | $16.37 | $16.37 | $16.37 | $16.26 | 20 |
2022-03-10 | $16.92 | $16.92 | $16.92 | $16.92 | $16.81 | 16 |
2022-03-09 | $16.89 | $16.89 | $16.89 | $16.89 | $16.78 | 16 |
2022-03-08 | $16.93 | $16.93 | $16.64 | $16.89 | $16.78 | 4,246 |
2022-03-07 | $17.08 | $17.08 | $17.08 | $17.08 | $16.97 | 30 |
2022-03-04 | $17.00 | $17.30 | $17.00 | $17.30 | $17.19 | 1,109 |
2022-03-03 | $17.32 | $17.32 | $17.32 | $17.32 | $17.20 | 24 |
2022-03-02 | $17.16 | $17.51 | $17.16 | $17.51 | $17.40 | 656 |
2022-03-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.44 | 45 |
2022-02-28 | $17.42 | $17.42 | $17.42 | $17.42 | $17.31 | 52 |
2022-02-25 | $17.91 | $17.91 | $17.65 | $17.65 | $17.54 | 330 |
2022-02-24 | $16.93 | $17.14 | $16.93 | $17.14 | $17.03 | 106 |
2022-02-23 | $17.01 | $17.01 | $17.01 | $17.01 | $16.90 | 51 |
2022-02-22 | $17.42 | $17.42 | $16.89 | $17.07 | $16.96 | 2,003 |
2022-02-18 | $17.65 | $17.65 | $17.65 | $17.65 | $17.54 | 45 |
2022-02-17 | $17.75 | $17.86 | $17.75 | $17.86 | $17.74 | 405 |
2022-02-16 | $17.86 | $17.86 | $17.86 | $17.86 | $17.74 | 10 |
2022-02-15 | $17.97 | $17.97 | $17.97 | $17.97 | $17.85 | 26 |
2022-02-14 | $17.82 | $17.93 | $17.81 | $17.93 | $17.81 | 937 |
2022-02-11 | $18.68 | $18.68 | $18.44 | $18.44 | $18.32 | 966 |
2022-02-10 | $18.86 | $18.90 | $18.86 | $18.86 | $18.74 | 826 |
2022-02-09 | $18.74 | $18.74 | $18.74 | $18.74 | $18.62 | 113 |
2022-02-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.16 | 2 |
2022-02-07 | $17.96 | $18.06 | $17.96 | $18.06 | $17.94 | 301 |
2022-02-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.83 | 76 |
2022-02-03 | $17.82 | $17.82 | $17.82 | $17.82 | $17.71 | 1 |
2022-02-02 | $17.91 | $17.91 | $17.91 | $17.91 | $17.80 | 2 |
2022-02-01 | $17.98 | $18.02 | $17.77 | $17.92 | $17.80 | 877 |
2022-01-31 | $17.33 | $17.85 | $17.33 | $17.85 | $17.74 | 203 |
2022-01-28 | $17.41 | $17.41 | $17.35 | $17.35 | $17.24 | 902 |
2022-01-27 | $17.77 | $17.77 | $17.68 | $17.68 | $17.56 | 218 |
2022-01-26 | $18.02 | $18.02 | $18.02 | $18.02 | $17.91 | 30 |
2022-01-25 | $18.07 | $18.07 | $17.77 | $17.91 | $17.80 | 3,203 |
2022-01-24 | $18.19 | $18.55 | $18.01 | $18.48 | $18.36 | 3,803 |
2022-01-21 | $18.49 | $18.74 | $18.49 | $18.62 | $18.50 | 857 |
2022-01-20 | $18.80 | $18.97 | $18.80 | $18.85 | $18.72 | 3,552 |
2022-01-19 | $18.99 | $18.99 | $18.93 | $18.93 | $18.81 | 1,868 |
2022-01-18 | $18.80 | $18.85 | $18.76 | $18.76 | $18.64 | 2,155 |
2022-01-14 | $18.82 | $18.82 | $18.70 | $18.70 | $18.58 | 460 |
2022-01-13 | $18.88 | $18.88 | $18.77 | $18.77 | $18.65 | 150 |
2022-01-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.78 | 140 |
2022-01-11 | $18.69 | $18.69 | $18.69 | $18.69 | $18.57 | 4 |
2022-01-10 | $18.64 | $18.64 | $18.41 | $18.55 | $18.43 | 574 |
2022-01-07 | $18.66 | $18.66 | $18.54 | $18.54 | $18.42 | 2,223 |
2022-01-06 | $18.89 | $19.00 | $18.89 | $19.00 | $18.88 | 2,103 |
2022-01-05 | $19.68 | $19.69 | $19.46 | $19.46 | $19.34 | 1,357 |
2022-01-04 | $20.25 | $20.25 | $19.59 | $19.88 | $19.75 | 7,596 |
2022-01-03 | $20.87 | $20.87 | $20.70 | $20.70 | $20.57 | 306 |
2021-12-31 | $20.37 | $20.52 | $20.34 | $20.34 | $20.21 | 823 |
2021-12-30 | $20.27 | $20.27 | $20.27 | $20.27 | $20.14 | 91 |
2021-12-29 | $21.24 | $21.24 | $20.73 | $20.96 | $20.05 | 3,301 |
2021-12-28 | $21.54 | $21.54 | $20.83 | $21.06 | $20.14 | 2,765 |
2021-12-27 | $21.56 | $21.58 | $21.48 | $21.58 | $20.63 | 3,315 |
2021-12-23 | $21.30 | $21.30 | $21.30 | $21.30 | $20.37 | 18 |
2021-12-22 | $20.59 | $20.59 | $20.59 | $20.59 | $19.68 | 39 |
2021-12-21 | $20.52 | $20.52 | $20.52 | $20.52 | $19.62 | 104 |
2021-12-20 | $19.87 | $20.07 | $19.87 | $20.07 | $19.19 | 847 |
2021-12-17 | $20.97 | $21.01 | $20.66 | $20.66 | $19.76 | 274 |
2021-12-16 | $21.14 | $21.14 | $20.70 | $20.81 | $19.90 | 885 |
2021-12-15 | $20.29 | $20.29 | $20.29 | $20.29 | $19.40 | 101 |
2021-12-14 | $19.98 | $19.98 | $19.98 | $19.98 | $19.11 | 110 |
2021-12-13 | $20.11 | $20.11 | $19.81 | $19.81 | $18.94 | 1,139 |
2021-12-10 | $19.94 | $19.94 | $19.68 | $19.68 | $18.82 | 111 |
2021-12-09 | $20.10 | $20.10 | $19.91 | $19.94 | $19.07 | 506 |
2021-12-08 | $19.24 | $19.50 | $19.24 | $19.50 | $18.65 | 378 |
2021-12-07 | $19.09 | $19.09 | $19.09 | $19.09 | $18.25 | 61 |
2021-12-06 | $19.09 | $19.09 | $19.09 | $19.09 | $18.25 | 121 |
2021-12-03 | $19.11 | $19.11 | $19.08 | $19.08 | $18.24 | 393 |
2021-12-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.02 | 108 |
2021-12-01 | $18.78 | $19.07 | $18.78 | $18.85 | $18.02 | 683 |
2021-11-30 | $18.54 | $18.54 | $18.54 | $18.54 | $17.73 | 65 |
2021-11-29 | $18.92 | $18.92 | $18.92 | $18.92 | $18.09 | 38 |
2021-11-26 | $18.88 | $18.88 | $18.33 | $18.49 | $17.68 | 1,034 |
2021-11-24 | $18.72 | $18.72 | $18.72 | $18.72 | $17.90 | 202 |
2021-11-23 | $18.37 | $18.37 | $18.37 | $18.37 | $17.57 | 20 |
2021-11-22 | $18.57 | $18.57 | $18.34 | $18.34 | $17.53 | 558 |
2021-11-19 | $18.34 | $18.34 | $18.18 | $18.33 | $17.52 | 446 |
2021-11-18 | $18.12 | $18.12 | $18.12 | $18.12 | $17.33 | 50 |
2021-11-17 | $18.22 | $18.22 | $18.22 | $18.22 | $17.42 | 1,021 |
2021-11-16 | $18.17 | $18.21 | $18.07 | $18.07 | $17.28 | 1,021 |
2021-11-15 | $18.06 | $18.06 | $18.06 | $18.06 | $17.27 | 209 |
2021-11-12 | $18.37 | $18.37 | $18.37 | $18.37 | $17.56 | 8 |
2021-11-11 | $18.28 | $18.37 | $18.20 | $18.37 | $17.56 | 441 |
2021-11-10 | $18.32 | $18.32 | $18.32 | $18.32 | $17.52 | 2 |
2021-11-09 | $18.68 | $18.72 | $18.68 | $18.72 | $17.90 | 559 |
2021-11-08 | $18.72 | $18.72 | $18.72 | $18.72 | $17.90 | 88 |
2021-11-05 | $18.67 | $18.81 | $18.67 | $18.81 | $17.98 | 1,856 |
2021-11-04 | $19.46 | $19.46 | $19.46 | $19.46 | $18.60 | 36 |
2021-11-03 | $19.35 | $19.35 | $19.35 | $19.35 | $18.51 | 2 |
2021-11-02 | $19.52 | $19.52 | $19.19 | $19.19 | $18.35 | 360 |
2021-11-01 | $19.47 | $19.80 | $19.47 | $19.66 | $18.79 | 774 |
2021-10-29 | $19.41 | $19.41 | $19.41 | $19.41 | $18.55 | 3 |
2021-10-28 | $19.48 | $19.56 | $19.41 | $19.41 | $18.56 | 594 |
2021-10-27 | $19.66 | $19.68 | $19.56 | $19.56 | $18.70 | 1,822 |
2021-10-26 | $18.71 | $18.95 | $18.71 | $18.83 | $18.01 | 1,072 |
2021-10-25 | $19.23 | $19.23 | $19.22 | $19.22 | $18.38 | 246 |
2021-10-22 | $18.73 | $18.73 | $18.73 | $18.73 | $17.91 | 38 |
2021-10-21 | $19.06 | $19.07 | $19.06 | $19.07 | $18.23 | 342 |
2021-10-20 | $19.31 | $19.36 | $19.31 | $19.36 | $18.51 | 291 |
2021-10-19 | $19.06 | $19.16 | $19.06 | $19.16 | $18.32 | 250 |
2021-10-18 | $18.92 | $18.92 | $18.71 | $18.73 | $17.91 | 1,718 |
2021-10-15 | $18.70 | $18.81 | $18.70 | $18.81 | $17.99 | 803 |
2021-10-14 | $18.80 | $18.80 | $18.70 | $18.79 | $17.97 | 5,921 |
2021-10-13 | $18.89 | $18.89 | $18.89 | $18.89 | $18.06 | 30 |
2021-10-12 | $18.80 | $18.82 | $18.80 | $18.82 | $18.00 | 304 |
2021-10-11 | $19.36 | $19.36 | $18.87 | $18.87 | $18.04 | 1,018 |
2021-10-08 | $19.51 | $19.51 | $19.51 | $19.51 | $18.66 | 69 |
2021-10-07 | $20.63 | $20.63 | $20.32 | $20.48 | $19.58 | 3,457 |
2021-10-06 | $20.42 | $20.44 | $20.42 | $20.42 | $19.53 | 523 |
2021-10-05 | $19.99 | $20.12 | $19.99 | $20.12 | $19.24 | 1,657 |
2021-10-04 | $20.23 | $20.23 | $19.65 | $19.77 | $18.90 | 1,254 |
2021-10-01 | $20.79 | $20.79 | $20.62 | $20.63 | $19.73 | 477 |
2021-09-30 | $20.75 | $20.75 | $20.75 | $20.75 | $19.84 | 71 |
2021-09-29 | $20.59 | $20.59 | $20.04 | $20.20 | $19.31 | 2,289 |
2021-09-28 | $20.94 | $21.06 | $20.76 | $20.84 | $19.93 | 2,569 |
2021-09-27 | $20.07 | $20.23 | $20.07 | $20.23 | $19.34 | 503 |
2021-09-24 | $20.24 | $20.24 | $20.19 | $20.19 | $19.31 | 1,019 |
2021-09-23 | $20.66 | $20.72 | $20.20 | $20.72 | $19.81 | 3,467 |
2021-09-22 | $20.40 | $20.86 | $20.24 | $20.47 | $19.57 | 3,417 |
2021-09-21 | $19.41 | $19.82 | $19.41 | $19.50 | $18.65 | 1,710 |
2021-09-20 | $19.37 | $19.41 | $19.07 | $19.07 | $18.24 | 2,629 |
2021-09-17 | $19.25 | $19.50 | $19.25 | $19.50 | $18.65 | 248 |
2021-09-16 | $19.50 | $19.50 | $19.05 | $19.20 | $18.36 | 3,724 |
2021-09-15 | $19.50 | $19.76 | $19.48 | $19.76 | $18.89 | 1,784 |
2021-09-14 | $20.21 | $20.21 | $19.58 | $19.69 | $18.82 | 3,335 |
2021-09-13 | $20.43 | $20.43 | $19.90 | $20.21 | $19.33 | 4,454 |
2021-09-10 | $20.39 | $20.39 | $19.93 | $19.98 | $19.10 | 3,465 |
2021-09-09 | $20.50 | $20.86 | $20.48 | $20.58 | $19.68 | 9,414 |
2021-09-08 | $20.45 | $20.50 | $20.37 | $20.37 | $19.47 | 790 |
2021-09-07 | $20.05 | $20.11 | $20.05 | $20.05 | $19.17 | 1,068 |
2021-09-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.03 | 134 |
2021-09-02 | $19.64 | $19.68 | $19.00 | $19.56 | $18.70 | 6,885 |
2021-09-01 | $18.98 | $18.98 | $18.91 | $18.91 | $18.08 | 316 |
2021-08-31 | $18.94 | $18.94 | $18.88 | $18.88 | $18.06 | 1,016 |
2021-08-30 | $18.76 | $18.76 | $18.66 | $18.66 | $17.85 | 1,220 |
2021-08-27 | $17.98 | $18.15 | $17.98 | $18.15 | $17.35 | 2,032 |
2021-08-26 | $18.26 | $18.26 | $18.02 | $18.12 | $17.33 | 15,710 |
2021-08-25 | $18.37 | $18.37 | $18.31 | $18.31 | $17.51 | 276 |
2021-08-24 | $18.50 | $18.50 | $18.16 | $18.27 | $17.47 | 3,113 |
2021-08-23 | $18.45 | $18.51 | $18.45 | $18.50 | $17.69 | 804 |
2021-08-20 | $17.55 | $17.55 | $17.55 | $17.55 | $16.78 | 16 |
2021-08-19 | $17.52 | $17.52 | $17.47 | $17.47 | $16.70 | 326 |
2021-08-18 | $17.35 | $17.35 | $17.35 | $17.35 | $16.59 | 1 |
2021-08-17 | $17.32 | $17.45 | $17.31 | $17.31 | $16.55 | 2,774 |
2021-08-16 | $17.66 | $17.79 | $17.66 | $17.67 | $16.90 | 2,910 |
2021-08-13 | $17.66 | $17.66 | $17.66 | $17.66 | $16.88 | 83 |
2021-08-12 | $17.55 | $17.55 | $17.49 | $17.49 | $16.72 | 513 |
2021-08-11 | $17.66 | $17.66 | $17.66 | $17.66 | $16.89 | 4 |
2021-08-10 | $17.40 | $17.40 | $17.40 | $17.40 | $16.64 | 153 |
2021-08-09 | $17.38 | $17.46 | $16.95 | $17.41 | $16.65 | 2,138 |
2021-08-06 | $17.27 | $17.27 | $17.16 | $17.16 | $16.41 | 909 |
2021-08-05 | $17.42 | $17.42 | $17.35 | $17.35 | $16.59 | 119 |
2021-08-04 | $17.69 | $17.69 | $17.34 | $17.49 | $16.72 | 814 |
2021-08-03 | $17.53 | $17.54 | $17.33 | $17.33 | $16.57 | 1,025 |
2021-08-02 | $17.54 | $17.54 | $17.26 | $17.27 | $16.51 | 1,446 |
2021-07-30 | $17.00 | $17.04 | $16.96 | $17.04 | $16.29 | 211 |
2021-07-29 | $16.52 | $16.54 | $16.52 | $16.54 | $15.82 | 124 |
2021-07-28 | $15.54 | $16.15 | $15.49 | $16.15 | $15.44 | 765 |
2021-07-27 | $16.35 | $16.35 | $16.35 | $16.35 | $15.63 | 299 |
2021-07-26 | $16.60 | $16.60 | $16.60 | $16.60 | $15.87 | 141 |
2021-07-23 | $16.76 | $16.77 | $16.65 | $16.77 | $16.04 | 1,132 |
2021-07-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.20 | 61 |
2021-07-21 | $16.77 | $16.87 | $16.77 | $16.87 | $16.13 | 2,900 |
2021-07-20 | $16.71 | $16.80 | $16.69 | $16.80 | $16.06 | 621 |
2021-07-19 | $16.88 | $16.88 | $16.88 | $16.88 | $16.14 | 35 |
2021-07-16 | $17.07 | $17.07 | $17.07 | $17.07 | $16.32 | 713 |
2021-07-15 | $16.97 | $17.07 | $16.95 | $17.07 | $16.33 | 1,006 |
2021-07-14 | $16.69 | $16.77 | $16.69 | $16.77 | $16.04 | 213 |
2021-07-13 | $16.51 | $16.51 | $16.51 | $16.51 | $15.79 | 3 |
2021-07-12 | $16.56 | $16.56 | $16.56 | $16.56 | $15.83 | 13 |
2021-07-09 | $16.74 | $16.74 | $16.69 | $16.69 | $15.96 | 426 |
2021-07-08 | $16.77 | $16.77 | $16.56 | $16.56 | $15.83 | 251 |
2021-07-07 | $16.76 | $16.77 | $16.76 | $16.77 | $16.03 | 304 |
2021-07-06 | $16.72 | $16.84 | $16.63 | $16.63 | $15.90 | 1,425 |
2021-07-02 | $16.67 | $16.67 | $16.67 | $16.67 | $15.94 | 236 |
2021-07-01 | $16.75 | $16.75 | $16.73 | $16.73 | $16.00 | 236 |
2021-06-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.06 | 30 |
2021-06-29 | $17.01 | $17.05 | $16.78 | $16.88 | $16.14 | 903 |
2021-06-28 | $17.38 | $17.38 | $17.36 | $17.36 | $16.24 | 1,563 |
2021-06-25 | $17.27 | $17.27 | $17.27 | $17.27 | $16.15 | 2 |
2021-06-24 | $17.27 | $17.29 | $17.27 | $17.29 | $16.16 | 710 |
2021-06-23 | $17.22 | $17.22 | $17.22 | $17.22 | $16.10 | 3 |
2021-06-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.08 | 36 |
2021-06-21 | $17.01 | $17.05 | $17.01 | $17.05 | $15.94 | 297 |
2021-06-18 | $16.92 | $17.01 | $16.92 | $17.01 | $15.91 | 251 |
2021-06-17 | $17.40 | $17.43 | $17.30 | $17.43 | $16.30 | 2,058 |
2021-06-16 | $17.22 | $17.22 | $17.22 | $17.22 | $16.11 | 57 |
2021-06-15 | $17.45 | $17.45 | $17.23 | $17.23 | $16.11 | 2,816 |
2021-06-14 | $17.60 | $17.60 | $17.60 | $17.60 | $16.46 | 16 |
2021-06-11 | $17.56 | $17.56 | $17.56 | $17.56 | $16.41 | 4 |
2021-06-10 | $17.24 | $17.45 | $17.24 | $17.32 | $16.20 | 2,306 |
2021-06-09 | $17.08 | $17.08 | $17.08 | $17.08 | $15.97 | 2 |
2021-06-08 | $16.93 | $16.99 | $16.93 | $16.99 | $15.88 | 183 |
2021-06-07 | $17.03 | $17.03 | $17.03 | $17.03 | $15.93 | 5 |
2021-06-04 | $17.04 | $17.11 | $17.04 | $17.11 | $15.99 | 248 |
2021-06-03 | $16.95 | $17.01 | $16.95 | $17.01 | $15.90 | 242 |
2021-06-02 | $17.15 | $17.15 | $17.15 | $17.15 | $16.03 | 2 |
2021-06-01 | $17.06 | $17.06 | $16.94 | $17.01 | $15.90 | 741 |
2021-05-28 | $17.10 | $17.10 | $17.10 | $17.10 | $15.99 | 34 |
2021-05-27 | $17.08 | $17.08 | $17.08 | $17.08 | $15.97 | 5 |
2021-05-26 | $16.98 | $16.98 | $16.98 | $16.98 | $15.87 | 5 |
2021-05-25 | $16.92 | $16.92 | $16.92 | $16.92 | $15.82 | 61 |
2021-05-24 | $16.79 | $16.91 | $16.79 | $16.84 | $15.74 | 1,456 |
2021-05-21 | $16.81 | $16.81 | $16.81 | $16.81 | $15.72 | 54 |
2021-05-20 | $16.69 | $16.69 | $16.69 | $16.69 | $15.61 | 499 |
2021-05-19 | $16.73 | $16.77 | $16.73 | $16.77 | $15.68 | 244 |
2021-05-18 | $16.67 | $16.74 | $16.64 | $16.64 | $15.56 | 613 |
2021-05-17 | $16.54 | $16.54 | $16.43 | $16.43 | $15.36 | 222 |
2021-05-14 | $16.53 | $16.53 | $16.44 | $16.44 | $15.37 | 237 |
2021-05-13 | $16.38 | $16.38 | $16.38 | $16.38 | $15.31 | 25 |
2021-05-12 | $16.56 | $16.56 | $16.13 | $16.32 | $15.26 | 453 |
2021-05-11 | $16.73 | $16.85 | $16.73 | $16.83 | $15.73 | 587 |
2021-05-10 | $16.50 | $16.62 | $16.50 | $16.55 | $15.48 | 2,202 |
2021-05-07 | $16.55 | $16.56 | $16.55 | $16.56 | $15.49 | 1,332 |
2021-05-06 | $16.27 | $16.64 | $16.27 | $16.50 | $15.43 | 2,825 |
2021-05-05 | $16.47 | $16.51 | $16.47 | $16.49 | $15.41 | 925 |
2021-05-04 | $16.24 | $16.24 | $16.24 | $16.24 | $15.18 | 4 |
2021-05-03 | $16.16 | $16.25 | $16.16 | $16.25 | $15.19 | 336 |
2021-04-30 | $16.25 | $16.27 | $16.25 | $16.27 | $15.21 | 548 |
2021-04-29 | $16.40 | $16.40 | $16.40 | $16.40 | $15.34 | 8 |
2021-04-28 | $16.29 | $16.29 | $16.29 | $16.29 | $15.23 | 5 |
2021-04-27 | $16.13 | $16.13 | $16.13 | $16.13 | $15.09 | 18 |
2021-04-26 | $16.34 | $16.34 | $16.34 | $16.34 | $15.28 | 13 |
2021-04-23 | $16.54 | $16.54 | $16.54 | $16.54 | $15.47 | 9 |
2021-04-22 | $16.32 | $16.34 | $16.32 | $16.33 | $15.27 | 427 |
2021-04-21 | $16.67 | $16.67 | $16.67 | $16.67 | $15.59 | 12 |
2021-04-20 | $16.65 | $16.65 | $16.65 | $16.65 | $15.57 | 6 |
2021-04-19 | $16.66 | $16.66 | $16.63 | $16.63 | $15.55 | 151 |
2021-04-16 | $17.03 | $17.10 | $16.32 | $16.69 | $15.61 | 1,885 |
2021-04-15 | $16.74 | $16.74 | $16.74 | $16.74 | $15.65 | 14 |
2021-04-14 | $16.50 | $16.65 | $16.50 | $16.65 | $15.57 | 1,170 |
2021-04-13 | $16.65 | $16.65 | $16.61 | $16.61 | $15.53 | 152 |
2021-04-12 | $16.62 | $16.70 | $16.60 | $16.67 | $15.59 | 1,238 |
2021-04-09 | $16.53 | $16.64 | $16.53 | $16.64 | $15.55 | 832 |
2021-04-08 | $16.68 | $16.68 | $16.68 | $16.68 | $15.59 | 30 |
2021-04-07 | $16.83 | $16.89 | $16.74 | $16.74 | $15.65 | 491 |
2021-04-06 | $16.70 | $16.85 | $16.70 | $16.70 | $15.61 | 1,051 |
2021-04-05 | $16.90 | $16.90 | $16.67 | $16.67 | $15.58 | 405 |
2021-04-01 | $17.08 | $17.16 | $16.76 | $16.90 | $15.80 | 3,074 |
2021-03-31 | $17.16 | $17.16 | $17.16 | $17.16 | $16.05 | 125 |
2021-03-30 | $17.31 | $17.34 | $17.18 | $17.18 | $16.06 | 622 |
2021-03-29 | $17.40 | $17.53 | $17.36 | $17.36 | $16.24 | 939 |
2021-03-26 | $17.16 | $17.16 | $17.16 | $17.16 | $16.05 | 11 |
2021-03-25 | $16.81 | $16.87 | $16.70 | $16.87 | $15.78 | 836 |
2021-03-24 | $16.96 | $17.11 | $16.89 | $16.89 | $15.79 | 4,275 |
2021-03-23 | $17.28 | $17.28 | $16.86 | $16.86 | $15.76 | 1,325 |
2021-03-22 | $17.55 | $17.55 | $17.25 | $17.29 | $16.17 | 4,086 |
2021-03-19 | $16.81 | $16.81 | $16.81 | $16.81 | $15.72 | 48 |
2021-03-18 | $16.36 | $16.45 | $16.36 | $16.45 | $15.38 | 219 |
2021-03-17 | $16.51 | $16.51 | $16.51 | $16.51 | $15.44 | 66 |
2021-03-16 | $16.64 | $16.64 | $16.64 | $16.64 | $15.56 | 21 |
2021-03-15 | $16.49 | $16.49 | $16.49 | $16.49 | $15.42 | 107 |
2021-03-12 | $16.45 | $16.45 | $16.45 | $16.45 | $15.38 | 2 |
2021-03-11 | $16.25 | $16.25 | $16.14 | $16.14 | $15.09 | 380 |
2021-03-10 | $16.04 | $16.04 | $15.95 | $15.95 | $14.91 | 112 |
2021-03-09 | $15.94 | $15.97 | $15.82 | $15.82 | $14.79 | 1,009 |
2021-03-08 | $15.94 | $15.94 | $15.80 | $15.80 | $14.77 | 139 |
2021-03-05 | $15.24 | $15.79 | $15.24 | $15.64 | $14.62 | 1,633 |
2021-03-04 | $15.57 | $15.58 | $15.26 | $15.41 | $14.41 | 1,297 |
2021-03-03 | $15.58 | $15.58 | $15.58 | $15.58 | $14.57 | 215 |
2021-03-02 | $15.80 | $15.80 | $15.80 | $15.80 | $14.77 | 6 |
2021-03-01 | $15.91 | $15.94 | $15.91 | $15.94 | $14.90 | 138 |
2021-02-26 | $15.88 | $15.88 | $15.88 | $15.88 | $14.85 | 60 |
2021-02-25 | $15.91 | $15.91 | $15.91 | $15.91 | $14.88 | 113 |
2021-02-24 | $15.94 | $15.94 | $15.85 | $15.85 | $14.82 | 527 |
2021-02-23 | $16.04 | $16.04 | $16.04 | $16.04 | $14.99 | 20 |
2021-02-22 | $16.22 | $16.22 | $16.09 | $16.09 | $15.04 | 398 |
2021-02-19 | $16.42 | $16.42 | $16.30 | $16.32 | $15.26 | 262 |
2021-02-18 | $16.26 | $16.36 | $16.26 | $16.28 | $15.23 | 1,016 |
2021-02-17 | $16.22 | $16.39 | $16.22 | $16.39 | $15.32 | 206 |
2021-02-16 | $16.42 | $16.42 | $16.29 | $16.29 | $15.23 | 488 |
2021-02-12 | $16.37 | $16.41 | $16.37 | $16.37 | $15.30 | 427 |
2021-02-11 | $16.07 | $16.31 | $16.07 | $16.31 | $15.25 | 293 |
2021-02-10 | $16.15 | $16.15 | $16.01 | $16.01 | $14.97 | 338 |
2021-02-09 | $16.12 | $16.12 | $16.08 | $16.08 | $15.04 | 906 |
2021-02-08 | $15.95 | $15.95 | $15.95 | $15.95 | $14.92 | 145 |
2021-02-05 | $15.72 | $16.16 | $15.72 | $16.03 | $14.99 | 575 |
2021-02-04 | $16.08 | $16.08 | $15.96 | $15.96 | $14.93 | 311 |
2021-02-03 | $15.91 | $15.91 | $15.91 | $15.91 | $14.88 | 41 |
2021-02-02 | $15.87 | $15.87 | $15.87 | $15.87 | $14.83 | 91 |
2021-02-01 | $15.77 | $15.84 | $15.73 | $15.73 | $14.71 | 11,883 |
2021-01-29 | $15.65 | $15.70 | $15.59 | $15.59 | $14.57 | 704 |
2021-01-28 | $15.94 | $15.94 | $15.94 | $15.94 | $14.91 | 30 |
2021-01-27 | $16.01 | $16.01 | $16.01 | $16.01 | $14.97 | 18 |
2021-01-26 | $16.35 | $16.35 | $16.24 | $16.24 | $15.19 | 12,456 |
2021-01-25 | $16.12 | $16.12 | $15.93 | $16.04 | $15.00 | 3,611 |
2021-01-22 | $16.22 | $16.32 | $16.18 | $16.18 | $15.13 | 2,329 |
2021-01-21 | $16.13 | $16.13 | $16.13 | $16.13 | $15.08 | 289 |
2021-01-20 | $16.29 | $16.29 | $16.29 | $16.29 | $15.23 | 43 |
2021-01-19 | $16.23 | $16.23 | $16.23 | $16.23 | $15.17 | 46 |
2021-01-15 | $16.03 | $16.04 | $15.89 | $15.89 | $14.86 | 3,244 |
2021-01-14 | $16.11 | $16.11 | $16.11 | $16.11 | $15.06 | 46 |
2021-01-13 | $16.18 | $16.18 | $16.18 | $16.18 | $15.13 | 114 |
2021-01-12 | $15.93 | $15.93 | $15.93 | $15.93 | $14.90 | 26 |
2021-01-11 | $15.91 | $15.91 | $15.91 | $15.91 | $14.88 | 16 |
2021-01-08 | $16.17 | $16.17 | $16.17 | $16.17 | $15.12 | 4 |
2021-01-07 | $16.15 | $16.15 | $16.03 | $16.03 | $14.99 | 1,091 |
2021-01-06 | $15.82 | $15.82 | $15.82 | $15.82 | $14.79 | 20 |
2021-01-05 | $15.67 | $15.67 | $15.67 | $15.67 | $14.65 | 74 |
2021-01-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.40 | 62 |
2020-12-31 | $15.29 | $15.29 | $15.29 | $15.29 | $14.30 | 35 |
2020-12-30 | $15.47 | $15.47 | $15.47 | $15.47 | $14.46 | 43 |
2020-12-29 | $15.67 | $15.67 | $15.51 | $15.51 | $14.27 | 249 |
2020-12-28 | $15.77 | $15.77 | $15.60 | $15.60 | $14.35 | 350 |
2020-12-24 | $15.29 | $15.29 | $15.29 | $15.29 | $14.07 | 56 |
2020-12-23 | $15.16 | $15.31 | $15.16 | $15.31 | $14.09 | 280 |
2020-12-22 | $15.08 | $15.08 | $15.08 | $15.08 | $13.87 | 67 |
2020-12-21 | $15.09 | $15.09 | $15.09 | $15.09 | $13.89 | 30 |
2020-12-18 | $15.08 | $15.09 | $15.08 | $15.09 | $13.89 | 523 |
2020-12-17 | $14.88 | $14.88 | $14.88 | $14.88 | $13.69 | 15 |
2020-12-16 | $14.76 | $14.76 | $14.76 | $14.76 | $13.58 | 1 |
2020-12-15 | $14.77 | $14.77 | $14.77 | $14.77 | $13.59 | 23 |
2020-12-14 | $14.68 | $14.68 | $14.54 | $14.62 | $13.45 | 2,988 |
2020-12-11 | $14.56 | $14.56 | $14.56 | $14.56 | $13.39 | 26 |
2020-12-10 | $14.74 | $14.77 | $14.74 | $14.77 | $13.59 | 1,805 |
2020-12-09 | $14.62 | $14.62 | $14.62 | $14.62 | $13.46 | 4 |
2020-12-08 | $14.71 | $14.86 | $14.71 | $14.86 | $13.67 | 553 |
2020-12-07 | $14.73 | $14.90 | $14.73 | $14.90 | $13.71 | 1,059 |
2020-12-04 | $15.01 | $15.01 | $15.01 | $15.01 | $13.81 | 394 |
2020-12-03 | $15.03 | $15.09 | $15.03 | $15.09 | $13.88 | 570 |
2020-12-02 | $15.15 | $15.15 | $15.07 | $15.07 | $13.87 | 302 |
2020-12-01 | $15.03 | $15.17 | $15.03 | $15.17 | $13.96 | 260 |
2020-11-30 | $15.07 | $15.08 | $14.91 | $14.91 | $13.72 | 1,818 |
2020-11-27 | $15.11 | $15.11 | $15.11 | $15.11 | $13.90 | 224 |
2020-11-25 | $15.03 | $15.03 | $15.03 | $15.03 | $13.83 | 434 |
2020-11-24 | $15.15 | $15.15 | $15.15 | $15.15 | $13.94 | 76 |
2020-11-23 | $15.07 | $15.07 | $15.07 | $15.07 | $13.87 | 12 |
2020-11-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.62 | 2 |
2020-11-19 | $15.02 | $15.02 | $15.02 | $15.02 | $13.82 | 114 |
2020-11-18 | $15.00 | $15.00 | $14.94 | $14.94 | $13.75 | 2,640 |
2020-11-17 | $15.09 | $15.09 | $15.09 | $15.09 | $13.89 | 468 |
2020-11-16 | $15.05 | $15.09 | $15.04 | $15.09 | $13.89 | 788 |
2020-11-13 | $14.94 | $14.94 | $14.89 | $14.91 | $13.72 | 370 |
2020-11-12 | $14.99 | $14.99 | $14.99 | $14.99 | $13.79 | 114 |
2020-11-11 | $15.09 | $15.22 | $15.09 | $15.22 | $14.01 | 370 |
2020-11-10 | $14.75 | $14.75 | $14.75 | $14.75 | $13.57 | 294 |
2020-11-09 | $14.69 | $14.69 | $14.69 | $14.69 | $13.52 | 2 |
2020-11-06 | $14.58 | $14.58 | $14.58 | $14.58 | $13.42 | 301 |
2020-11-05 | $14.49 | $14.49 | $14.47 | $14.47 | $13.32 | 504 |
2020-11-04 | $14.10 | $14.22 | $14.08 | $14.22 | $13.09 | 2,121 |
2020-11-03 | $13.95 | $13.95 | $13.95 | $13.95 | $12.84 | 336 |
2020-11-02 | $13.82 | $13.82 | $13.82 | $13.82 | $12.72 | 351 |
2020-10-30 | $13.77 | $13.77 | $13.77 | $13.77 | $12.67 | 106 |
2020-10-29 | $13.69 | $14.08 | $13.67 | $13.68 | $12.59 | 2,841 |
2020-10-28 | $13.54 | $13.54 | $13.54 | $13.54 | $12.46 | 82 |
2020-10-27 | $13.81 | $13.87 | $13.81 | $13.87 | $12.76 | 601 |
2020-10-26 | $13.89 | $13.89 | $13.89 | $13.89 | $12.78 | 195 |
2020-10-23 | $13.94 | $13.97 | $13.94 | $13.97 | $12.86 | 530 |
2020-10-22 | $13.89 | $13.94 | $13.89 | $13.94 | $12.83 | 508 |
2020-10-21 | $13.93 | $13.93 | $13.93 | $13.93 | $12.81 | 17 |
2020-10-20 | $13.93 | $13.93 | $13.93 | $13.93 | $12.82 | 1 |
2020-10-19 | $13.89 | $13.89 | $13.89 | $13.89 | $12.78 | 4 |
2020-10-16 | $13.69 | $13.69 | $13.69 | $13.69 | $12.60 | 2 |
2020-10-15 | $13.66 | $13.66 | $13.66 | $13.66 | $12.57 | 2 |
2020-10-14 | $13.79 | $13.79 | $13.79 | $13.79 | $12.69 | 11 |
2020-10-13 | $13.68 | $13.68 | $13.68 | $13.68 | $12.59 | 21 |
2020-10-12 | $13.70 | $13.70 | $13.70 | $13.70 | $12.61 | 24 |
2020-10-09 | $13.73 | $13.73 | $13.73 | $13.73 | $12.63 | 88 |
2020-10-08 | $13.79 | $13.79 | $13.79 | $13.79 | $12.69 | 303 |
2020-10-07 | $13.77 | $13.77 | $13.77 | $13.77 | $12.67 | 303 |
2020-10-06 | $13.66 | $13.66 | $13.66 | $13.66 | $12.57 | 12 |
2020-10-05 | $13.65 | $13.65 | $13.65 | $13.65 | $12.56 | 303 |
2020-10-02 | $13.57 | $13.57 | $13.57 | $13.57 | $12.49 | 10 |
2020-10-01 | $13.70 | $13.70 | $13.70 | $13.70 | $12.61 | 307 |
2020-09-30 | $13.56 | $13.56 | $13.56 | $13.56 | $12.48 | 13 |
2020-09-29 | $13.50 | $13.50 | $13.41 | $13.41 | $12.34 | 3,021 |
2020-09-28 | $13.63 | $13.63 | $13.63 | $13.63 | $12.54 | 5 |
2020-09-25 | $13.53 | $13.53 | $13.53 | $13.53 | $12.45 | 1 |
2020-09-24 | $13.54 | $13.54 | $13.54 | $13.54 | $12.45 | 1 |
2020-09-23 | $13.52 | $13.52 | $13.52 | $13.52 | $12.44 | 42 |
2020-09-22 | $13.65 | $13.65 | $13.65 | $13.65 | $12.56 | 2 |
2020-09-21 | $13.67 | $13.67 | $13.67 | $13.67 | $12.58 | 43 |
2020-09-18 | $13.86 | $13.86 | $13.86 | $13.86 | $12.75 | 1 |
2020-09-17 | $13.90 | $13.90 | $13.90 | $13.90 | $12.79 | 47 |
2020-09-16 | $13.76 | $13.76 | $13.76 | $13.76 | $12.66 | 47 |
2020-09-15 | $13.88 | $13.88 | $13.88 | $13.88 | $12.77 | 9 |
2020-09-14 | $13.85 | $13.85 | $13.85 | $13.85 | $12.74 | 11 |
2020-09-11 | $13.76 | $13.76 | $13.76 | $13.76 | $12.66 | 2 |
2020-09-10 | $13.72 | $13.72 | $13.71 | $13.71 | $12.61 | 247 |
2020-09-09 | $13.85 | $13.85 | $13.85 | $13.85 | $12.74 | 2 |
2020-09-08 | $13.73 | $13.73 | $13.73 | $13.73 | $12.63 | 26 |
2020-09-04 | $13.73 | $13.77 | $13.69 | $13.77 | $12.68 | 407 |
2020-09-03 | $13.72 | $13.72 | $13.72 | $13.72 | $12.62 | 5 |
2020-09-02 | $13.79 | $13.79 | $13.79 | $13.79 | $12.69 | 187 |
2020-09-01 | $13.79 | $13.79 | $13.79 | $13.79 | $12.69 | 40 |
2020-08-31 | $13.75 | $13.75 | $13.75 | $13.75 | $12.65 | 315 |
2020-08-28 | $13.91 | $13.91 | $13.91 | $13.91 | $12.80 | 39 |
2020-08-27 | $13.78 | $13.78 | $13.78 | $13.78 | $12.68 | 93 |
2020-08-26 | $13.94 | $13.94 | $13.94 | $13.94 | $12.83 | 97 |
2020-08-25 | $14.18 | $14.18 | $14.18 | $14.18 | $13.05 | 1 |
2020-08-24 | $14.25 | $14.27 | $14.20 | $14.20 | $13.07 | 288 |
2020-08-21 | $14.20 | $14.20 | $14.20 | $14.20 | $13.06 | 1 |
2020-08-20 | $14.34 | $14.34 | $14.34 | $14.34 | $13.19 | 1 |
2020-08-19 | $14.35 | $14.35 | $14.35 | $14.35 | $13.20 | 1 |
2020-08-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.11 | 1 |
2020-08-17 | $14.28 | $14.36 | $14.28 | $14.36 | $13.22 | 2,162 |
2020-08-14 | $14.32 | $14.32 | $14.23 | $14.23 | $13.09 | 351 |
2020-08-13 | $14.41 | $14.41 | $14.32 | $14.32 | $13.18 | 185 |
2020-08-12 | $14.17 | $14.17 | $14.17 | $14.17 | $13.04 | 98 |
2020-08-11 | $13.85 | $13.85 | $13.85 | $13.85 | $12.74 | 5 |
2020-08-10 | $13.95 | $13.95 | $13.95 | $13.95 | $12.84 | 203 |
2020-08-07 | $13.89 | $13.89 | $13.89 | $13.89 | $12.78 | 35 |
2020-08-06 | $14.01 | $14.01 | $14.01 | $14.01 | $12.89 | 11 |
2020-08-05 | $14.24 | $14.24 | $14.13 | $14.13 | $13.00 | 201 |
2020-08-04 | $14.11 | $14.11 | $14.11 | $14.11 | $12.98 | 3 |
2020-08-03 | $14.16 | $14.16 | $14.03 | $14.10 | $12.97 | 2,341 |
2020-07-31 | $14.06 | $14.06 | $14.06 | $14.06 | $12.94 | 7 |
2020-07-30 | $14.07 | $14.07 | $14.07 | $14.07 | $12.94 | 6 |
2020-07-29 | $14.03 | $14.03 | $14.03 | $14.03 | $12.91 | 0 |
2020-07-28 | $13.96 | $13.96 | $13.96 | $13.96 | $12.85 | 29 |
2020-07-27 | $13.98 | $13.98 | $13.98 | $13.98 | $12.86 | 29 |
2020-07-24 | $13.99 | $13.99 | $13.88 | $13.88 | $12.77 | 225 |
2020-07-23 | $13.98 | $13.98 | $13.98 | $13.98 | $12.86 | 1,112 |
2020-07-22 | $14.26 | $14.26 | $13.99 | $14.13 | $13.01 | 1,112 |
2020-07-21 | $14.19 | $14.19 | $14.18 | $14.18 | $13.04 | 282 |
2020-07-20 | $14.28 | $14.28 | $14.28 | $14.28 | $13.14 | 100 |
2020-07-17 | $14.01 | $14.01 | $14.01 | $14.01 | $12.89 | 100 |
2020-07-16 | $14.04 | $14.04 | $13.98 | $13.98 | $12.86 | 1,470 |
2020-07-15 | $14.15 | $14.15 | $14.15 | $14.15 | $13.02 | 100 |
2020-07-14 | $14.19 | $14.19 | $14.19 | $14.19 | $13.05 | 100 |
2020-07-13 | $14.27 | $14.27 | $14.27 | $14.27 | $13.13 | 100 |
2020-07-10 | $14.11 | $14.11 | $14.11 | $14.11 | $12.98 | 100 |
2020-07-09 | $14.29 | $14.29 | $14.29 | $14.29 | $13.15 | 100 |
2020-07-08 | $14.22 | $14.22 | $14.22 | $14.22 | $13.08 | 100 |
2020-07-07 | $14.10 | $14.10 | $14.10 | $14.10 | $12.97 | 100 |
2020-07-06 | $14.34 | $14.34 | $14.34 | $14.34 | $13.20 | 100 |
2020-07-02 | $13.32 | $13.43 | $13.32 | $13.43 | $12.36 | 217 |
2020-07-01 | $13.27 | $13.27 | $13.27 | $13.27 | $12.21 | 100 |
2020-06-30 | $13.21 | $13.21 | $13.21 | $13.21 | $12.16 | 81 |
2020-06-29 | $13.38 | $13.38 | $13.38 | $13.38 | $12.31 | 1 |
2020-06-26 | $13.52 | $13.52 | $13.52 | $13.52 | $12.31 | 1 |
2020-06-25 | $13.61 | $13.61 | $13.61 | $13.61 | $12.39 | 8 |
2020-06-24 | $13.66 | $13.66 | $13.66 | $13.66 | $12.44 | 1 |
2020-06-23 | $13.80 | $13.80 | $13.80 | $13.80 | $12.57 | 312 |
2020-06-22 | $13.75 | $13.75 | $13.75 | $13.75 | $12.52 | 309 |
2020-06-19 | $13.75 | $13.76 | $13.75 | $13.76 | $12.53 | 1,403 |
2020-06-18 | $13.80 | $13.80 | $13.80 | $13.80 | $12.57 | 300 |
2020-06-17 | $13.69 | $13.69 | $13.69 | $13.69 | $12.46 | 72 |
2020-06-16 | $13.66 | $13.66 | $13.66 | $13.66 | $12.44 | 1 |
2020-06-15 | $13.36 | $13.48 | $13.36 | $13.48 | $12.28 | 366 |
2020-06-12 | $13.53 | $13.53 | $13.53 | $13.53 | $12.32 | 1 |
2020-06-11 | $13.48 | $13.48 | $13.48 | $13.48 | $12.27 | 0 |
2020-06-10 | $13.92 | $13.92 | $13.92 | $13.92 | $12.67 | 72 |
2020-06-09 | $13.99 | $13.99 | $13.99 | $13.99 | $12.73 | 0 |
2020-06-08 | $13.89 | $13.89 | $13.89 | $13.89 | $12.65 | 201 |
2020-06-05 | $13.95 | $13.95 | $13.95 | $13.95 | $12.70 | 0 |
2020-06-04 | $13.75 | $13.75 | $13.75 | $13.75 | $12.52 | 1 |
2020-06-03 | $13.68 | $13.94 | $13.68 | $13.94 | $12.70 | 1,085 |
2020-06-02 | $13.64 | $13.68 | $13.64 | $13.68 | $12.46 | 524 |
2020-06-01 | $13.67 | $13.68 | $13.67 | $13.68 | $12.46 | 931 |
2020-05-29 | $13.54 | $13.54 | $13.54 | $13.54 | $12.33 | 0 |
2020-05-28 | $13.21 | $13.21 | $13.21 | $13.21 | $12.02 | 2 |
2020-05-27 | $13.16 | $13.16 | $13.16 | $13.16 | $11.98 | 0 |
2020-05-26 | $13.18 | $13.18 | $13.18 | $13.18 | $12.00 | 4 |
2020-05-22 | $12.93 | $12.98 | $12.93 | $12.98 | $11.82 | 348 |
2020-05-21 | $13.25 | $13.25 | $13.25 | $13.25 | $12.06 | 0 |
2020-05-20 | $13.58 | $13.58 | $13.58 | $13.58 | $12.37 | 0 |
2020-05-19 | $13.42 | $13.42 | $13.42 | $13.42 | $12.22 | 18 |
2020-05-18 | $13.51 | $13.51 | $13.51 | $13.51 | $12.30 | 124 |
2020-05-15 | $13.31 | $13.31 | $13.31 | $13.31 | $12.12 | 0 |
2020-05-14 | $12.98 | $13.38 | $12.98 | $13.38 | $12.18 | 336 |
2020-05-13 | $13.37 | $13.37 | $13.37 | $13.37 | $12.17 | 0 |
2020-05-12 | $13.42 | $13.42 | $13.42 | $13.42 | $12.22 | 1 |
2020-05-11 | $13.61 | $13.61 | $13.54 | $13.56 | $12.34 | 1,472 |
2020-05-08 | $13.54 | $13.54 | $13.54 | $13.54 | $12.33 | 197 |
2020-05-07 | $13.55 | $13.55 | $13.55 | $13.55 | $12.34 | 65 |
2020-05-06 | $13.38 | $13.38 | $13.38 | $13.38 | $12.18 | 40 |
2020-05-05 | $13.16 | $13.16 | $13.16 | $13.16 | $11.98 | 2 |
2020-05-04 | $13.22 | $13.22 | $13.22 | $13.22 | $12.03 | 10 |
2020-05-01 | $13.25 | $13.25 | $13.22 | $13.22 | $12.03 | 2,715 |
2020-04-30 | $13.66 | $13.67 | $13.66 | $13.67 | $12.45 | 520 |
2020-04-29 | $13.75 | $13.75 | $13.75 | $13.75 | $12.52 | 98 |
2020-04-28 | $13.88 | $13.88 | $13.88 | $13.88 | $12.64 | 12 |
2020-04-27 | $13.41 | $13.41 | $13.41 | $13.41 | $12.21 | 3 |
2020-04-24 | $13.29 | $13.41 | $13.29 | $13.41 | $12.21 | 128 |
2020-04-23 | $13.12 | $13.12 | $13.12 | $13.12 | $11.95 | 1 |
2020-04-22 | $13.04 | $13.12 | $13.04 | $13.12 | $11.95 | 291 |
2020-04-21 | $13.18 | $13.18 | $13.18 | $13.18 | $12.00 | 0 |
2020-04-20 | $13.25 | $13.25 | $13.18 | $13.18 | $12.00 | 1,801 |
2020-04-17 | $13.08 | $13.19 | $13.08 | $13.19 | $12.01 | 104 |
2020-04-16 | $13.29 | $13.29 | $13.29 | $13.29 | $12.10 | 167 |
2020-04-15 | $13.44 | $13.44 | $13.44 | $13.44 | $12.24 | 10 |
2020-04-14 | $13.49 | $13.97 | $13.44 | $13.44 | $12.24 | 2,279 |
2020-04-13 | $13.31 | $13.31 | $13.31 | $13.31 | $12.12 | 7 |
2020-04-09 | $13.19 | $13.31 | $13.11 | $13.31 | $12.12 | 2,456 |
2020-04-08 | $13.17 | $13.17 | $13.17 | $13.17 | $11.99 | 0 |
2020-04-07 | $13.14 | $13.14 | $13.14 | $13.14 | $11.96 | 61 |
2020-04-06 | $12.92 | $13.14 | $12.92 | $13.14 | $11.96 | 789 |
2020-04-03 | $12.81 | $12.81 | $12.81 | $12.81 | $11.66 | 2 |
2020-04-02 | $12.19 | $12.81 | $12.19 | $12.81 | $11.66 | 1,752 |
2020-04-01 | $12.98 | $12.98 | $12.44 | $12.44 | $11.32 | 500 |
2020-03-31 | $12.96 | $12.96 | $12.96 | $12.96 | $11.80 | 0 |
2020-03-30 | $12.88 | $12.96 | $12.88 | $12.96 | $11.80 | 500 |
2020-03-27 | $13.00 | $13.00 | $12.95 | $12.97 | $11.81 | 1,566 |
2020-03-26 | $13.06 | $13.06 | $13.06 | $13.06 | $11.89 | 300 |
2020-03-25 | $12.73 | $12.73 | $12.73 | $12.73 | $11.59 | 0 |
2020-03-24 | $12.09 | $12.57 | $12.08 | $12.57 | $11.45 | 1,910 |
2020-03-23 | $11.70 | $11.95 | $11.70 | $11.75 | $10.69 | 716 |
2020-03-20 | $11.84 | $11.84 | $11.78 | $11.78 | $10.72 | 2,221 |
2020-03-19 | $12.30 | $12.30 | $11.16 | $11.55 | $10.51 | 4,800 |
2020-03-18 | $11.81 | $11.81 | $11.81 | $11.81 | $10.76 | 1 |
2020-03-17 | $12.36 | $12.36 | $12.36 | $12.36 | $11.25 | 61 |
2020-03-16 | $12.25 | $12.25 | $12.25 | $12.25 | $11.15 | 0 |
2020-03-13 | $12.71 | $13.13 | $12.71 | $13.13 | $11.96 | 419 |
2020-03-12 | $13.72 | $13.72 | $12.95 | $12.95 | $11.79 | 1,554 |
2020-03-11 | $13.69 | $13.76 | $13.69 | $13.70 | $12.48 | 201 |
2020-03-10 | $13.80 | $13.84 | $13.69 | $13.84 | $12.61 | 1,533 |
2020-03-09 | $14.25 | $14.25 | $13.90 | $13.90 | $12.66 | 2,544 |
2020-03-06 | $14.18 | $14.18 | $14.15 | $14.15 | $12.89 | 802 |
2020-03-05 | $14.38 | $14.38 | $14.38 | $14.38 | $13.09 | 6 |
2020-03-04 | $14.40 | $14.40 | $14.40 | $14.40 | $13.11 | 5 |
2020-03-03 | $14.14 | $14.14 | $14.14 | $14.14 | $12.87 | 0 |
2020-03-02 | $14.09 | $14.09 | $14.02 | $14.02 | $12.76 | 238 |
2020-02-28 | $13.85 | $13.85 | $13.85 | $13.85 | $12.61 | 9 |
2020-02-27 | $14.04 | $14.04 | $14.04 | $14.04 | $12.78 | 87 |
2020-02-26 | $13.25 | $14.12 | $13.25 | $14.09 | $12.83 | 5,501 |
2020-02-25 | $14.04 | $14.04 | $13.75 | $13.75 | $12.52 | 101 |
2020-02-24 | $14.25 | $14.25 | $14.25 | $14.25 | $12.98 | 78 |
2020-02-21 | $14.81 | $14.81 | $14.81 | $14.81 | $13.48 | 9 |
2020-02-20 | $14.63 | $14.63 | $14.63 | $14.63 | $13.32 | 600 |
2020-02-19 | $14.81 | $14.81 | $14.72 | $14.72 | $13.40 | 2,314 |
2020-02-18 | $14.55 | $14.79 | $14.55 | $14.79 | $13.47 | 322 |
2020-02-14 | $14.81 | $14.81 | $14.81 | $14.81 | $13.48 | 167 |
2020-02-13 | $14.93 | $14.93 | $14.70 | $14.80 | $13.47 | 570 |
2020-02-12 | $14.84 | $14.95 | $14.84 | $14.95 | $13.61 | 343 |
2020-02-11 | $14.81 | $14.81 | $14.81 | $14.81 | $13.48 | 0 |
2020-02-10 | $14.71 | $14.73 | $14.71 | $14.73 | $13.41 | 124 |
2020-02-07 | $14.54 | $14.74 | $14.52 | $14.52 | $13.22 | 2,314 |
2020-02-06 | $15.25 | $15.26 | $14.72 | $14.72 | $13.40 | 4,669 |
2020-02-05 | $14.73 | $14.73 | $14.73 | $14.73 | $13.41 | 45 |
2020-02-04 | $14.74 | $14.77 | $14.66 | $14.77 | $13.45 | 1,025 |
2020-02-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.20 | 0 |
2020-01-31 | $14.56 | $14.56 | $14.53 | $14.54 | $13.24 | 2,129 |
2020-01-30 | $14.74 | $14.90 | $14.74 | $14.90 | $13.56 | 1,326 |
2020-01-29 | $15.02 | $15.02 | $15.02 | $15.02 | $13.68 | 0 |
2020-01-28 | $15.11 | $15.11 | $15.11 | $15.11 | $13.76 | 0 |
2020-01-27 | $14.98 | $15.02 | $14.93 | $14.93 | $13.60 | 7,310 |
2020-01-24 | $15.58 | $15.58 | $15.42 | $15.42 | $14.04 | 200 |
2020-01-23 | $15.51 | $15.51 | $15.51 | $15.51 | $14.12 | 15 |
2020-01-22 | $15.68 | $15.68 | $15.64 | $15.64 | $14.24 | 228 |
2020-01-21 | $15.42 | $15.42 | $15.42 | $15.42 | $14.04 | 13 |
2020-01-17 | $15.75 | $15.75 | $15.75 | $15.75 | $14.34 | 9 |
2020-01-16 | $15.67 | $15.67 | $15.67 | $15.67 | $14.27 | 0 |
2020-01-15 | $15.66 | $15.66 | $15.66 | $15.66 | $14.26 | 63 |
2020-01-14 | $15.70 | $15.70 | $15.70 | $15.70 | $14.29 | 12 |
2020-01-13 | $15.65 | $15.65 | $15.65 | $15.65 | $14.25 | 0 |
2020-01-10 | $15.50 | $15.50 | $15.50 | $15.50 | $14.11 | 0 |
2020-01-09 | $15.40 | $15.47 | $15.40 | $15.47 | $14.09 | 3,601 |
2020-01-08 | $15.37 | $15.37 | $15.37 | $15.37 | $14.00 | 5 |
2020-01-07 | $15.35 | $15.35 | $15.07 | $15.25 | $13.89 | 13,175 |
2020-01-06 | $15.40 | $15.40 | $15.36 | $15.36 | $13.99 | 269 |
2020-01-03 | $15.34 | $15.34 | $15.34 | $15.34 | $13.97 | 0 |
2020-01-02 | $15.62 | $15.62 | $15.58 | $15.58 | $14.19 | 442 |
2019-12-31 | $15.39 | $15.39 | $15.39 | $15.39 | $14.01 | 0 |
2019-12-30 | $15.34 | $15.34 | $15.34 | $15.34 | $13.97 | 13 |
2019-12-27 | $15.56 | $15.56 | $15.56 | $15.56 | $13.93 | 0 |
2019-12-26 | $15.53 | $15.53 | $15.53 | $15.53 | $13.90 | 0 |
2019-12-24 | $15.47 | $15.47 | $15.47 | $15.47 | $13.85 | 37 |
2019-12-23 | $15.50 | $15.50 | $15.50 | $15.50 | $13.88 | 11 |
2019-12-20 | $15.60 | $15.60 | $15.60 | $15.60 | $13.96 | 0 |
2019-12-19 | $15.52 | $15.52 | $15.52 | $15.52 | $13.90 | 1 |
2019-12-18 | $15.69 | $15.69 | $15.69 | $15.69 | $14.05 | 0 |
2019-12-17 | $15.71 | $15.71 | $15.71 | $15.71 | $14.07 | 0 |
2019-12-16 | $15.51 | $15.56 | $15.51 | $15.56 | $13.93 | 342 |
2019-12-13 | $15.45 | $15.48 | $15.41 | $15.48 | $13.86 | 2,225 |
2019-12-12 | $15.49 | $15.49 | $15.49 | $15.49 | $13.86 | 0 |
2019-12-11 | $15.17 | $15.17 | $15.17 | $15.17 | $13.58 | 0 |
2019-12-10 | $15.01 | $15.01 | $15.01 | $15.01 | $13.44 | 1 |
2019-12-09 | $14.97 | $15.02 | $14.97 | $15.02 | $13.45 | 267 |
2019-12-06 | $15.20 | $15.20 | $15.20 | $15.20 | $13.61 | 1 |
2019-12-05 | $15.29 | $15.29 | $15.29 | $15.29 | $13.69 | 0 |
2019-12-04 | $15.35 | $15.35 | $15.35 | $15.35 | $13.74 | 100 |
2019-12-03 | $15.19 | $15.19 | $15.19 | $15.19 | $13.60 | 1 |
2019-12-02 | $15.05 | $15.05 | $15.05 | $15.05 | $13.47 | 54 |
2019-11-29 | $15.20 | $15.20 | $15.14 | $15.14 | $13.55 | 1,026 |
2019-11-27 | $15.36 | $15.36 | $15.36 | $15.36 | $13.75 | 0 |
2019-11-26 | $15.36 | $15.36 | $15.36 | $15.36 | $13.75 | 33 |
2019-11-25 | $15.30 | $15.30 | $15.30 | $15.30 | $13.70 | 0 |
2019-11-22 | $15.26 | $15.26 | $15.21 | $15.21 | $13.61 | 818 |
2019-11-21 | $15.28 | $15.28 | $15.28 | $15.28 | $13.68 | 0 |
2019-11-20 | $15.33 | $15.33 | $15.33 | $15.33 | $13.73 | 0 |
2019-11-19 | $15.40 | $15.40 | $15.40 | $15.40 | $13.79 | 0 |
2019-11-18 | $15.32 | $15.32 | $15.32 | $15.32 | $13.72 | 0 |
2019-11-15 | $15.26 | $15.26 | $15.26 | $15.26 | $13.66 | 0 |
2019-11-14 | $15.38 | $15.46 | $15.38 | $15.46 | $13.84 | 1,044 |
2019-11-13 | $15.59 | $15.59 | $15.59 | $15.59 | $13.95 | 0 |
2019-11-12 | $15.68 | $15.72 | $15.68 | $15.72 | $14.07 | 985 |
2019-11-11 | $15.79 | $15.79 | $15.79 | $15.79 | $14.14 | 0 |
2019-11-08 | $15.96 | $15.96 | $15.96 | $15.96 | $14.29 | 0 |
2019-11-07 | $16.06 | $16.06 | $16.06 | $16.06 | $14.38 | 57 |
2019-11-06 | $15.87 | $15.87 | $15.87 | $15.87 | $14.21 | 1 |
2019-11-05 | $15.93 | $15.93 | $15.93 | $15.93 | $14.26 | 1 |
2019-11-04 | $15.95 | $15.95 | $15.95 | $15.95 | $14.28 | 29 |
2019-11-01 | $15.92 | $15.92 | $15.92 | $15.92 | $14.25 | 0 |
2019-10-31 | $15.90 | $15.90 | $15.90 | $15.90 | $14.24 | 232 |
2019-10-30 | $16.12 | $16.12 | $15.78 | $15.78 | $14.13 | 662 |
2019-10-29 | $15.77 | $15.77 | $15.77 | $15.77 | $14.12 | 0 |
2019-10-28 | $15.85 | $15.85 | $15.85 | $15.85 | $14.19 | 631 |
2019-10-25 | $15.92 | $15.94 | $15.88 | $15.88 | $14.22 | 2,289 |
2019-10-24 | $15.77 | $15.77 | $15.77 | $15.77 | $14.12 | 5 |
2019-10-23 | $15.76 | $15.76 | $15.76 | $15.76 | $14.11 | 0 |
2019-10-22 | $15.70 | $15.70 | $15.70 | $15.70 | $14.06 | 98 |
2019-10-21 | $15.65 | $15.65 | $15.61 | $15.61 | $13.98 | 2,568 |
2019-10-18 | $15.50 | $15.50 | $15.50 | $15.50 | $13.88 | 0 |
2019-10-17 | $15.50 | $15.50 | $15.50 | $15.50 | $13.88 | 0 |
2019-10-16 | $15.47 | $15.47 | $15.47 | $15.47 | $13.85 | 2 |
2019-10-15 | $15.49 | $15.49 | $15.49 | $15.49 | $13.87 | 0 |
2019-10-14 | $15.52 | $15.52 | $15.45 | $15.45 | $13.84 | 148 |
2019-10-11 | $15.44 | $15.44 | $15.44 | $15.44 | $13.82 | 0 |
2019-10-10 | $15.23 | $15.23 | $15.23 | $15.23 | $13.64 | 0 |
2019-10-09 | $15.05 | $15.05 | $15.05 | $15.05 | $13.48 | 99 |
2019-10-08 | $15.01 | $15.01 | $15.01 | $15.01 | $13.44 | 0 |
2019-10-07 | $15.14 | $15.14 | $15.04 | $15.04 | $13.47 | 1,778 |
2019-10-04 | $15.15 | $15.15 | $15.15 | $15.15 | $13.56 | 0 |
2019-10-03 | $15.03 | $15.03 | $15.03 | $15.03 | $13.45 | 97 |
2019-10-02 | $14.89 | $14.89 | $14.89 | $14.89 | $13.33 | 0 |
2019-10-01 | $14.81 | $14.81 | $14.81 | $14.81 | $13.26 | 0 |
2019-09-30 | $14.90 | $14.93 | $14.87 | $14.93 | $13.36 | 1,591 |
2019-09-27 | $15.09 | $15.09 | $14.84 | $14.94 | $13.37 | 1,183 |
2019-09-26 | $15.09 | $15.09 | $15.09 | $15.09 | $13.51 | 129 |
2019-09-25 | $15.18 | $15.18 | $15.18 | $15.18 | $13.59 | 100 |
2019-09-24 | $15.27 | $15.27 | $15.27 | $15.27 | $13.67 | 0 |
2019-09-23 | $15.44 | $15.44 | $15.37 | $15.37 | $13.76 | 1,371 |
2019-09-20 | $15.41 | $15.41 | $15.41 | $15.41 | $13.80 | 26 |
2019-09-19 | $15.60 | $15.63 | $15.58 | $15.58 | $13.95 | 2,100 |
2019-09-18 | $15.62 | $15.62 | $15.62 | $15.62 | $13.98 | 0 |
2019-09-17 | $15.52 | $15.64 | $15.52 | $15.64 | $14.00 | 6,300 |
2019-09-16 | $15.71 | $15.71 | $15.58 | $15.58 | $13.95 | 8,003 |
2019-09-13 | $15.70 | $15.70 | $15.70 | $15.70 | $14.06 | 600 |
2019-09-12 | $15.68 | $15.68 | $15.65 | $15.65 | $14.01 | 738 |
2019-09-11 | $15.57 | $15.57 | $15.57 | $15.57 | $13.94 | 600 |
2019-09-10 | $15.49 | $15.49 | $15.49 | $15.49 | $13.87 | 642 |
2019-09-09 | $15.54 | $15.55 | $15.53 | $15.53 | $13.90 | 334 |
2019-09-06 | $15.42 | $15.42 | $15.42 | $15.42 | $13.81 | 671 |
2019-09-05 | $15.61 | $15.61 | $15.61 | $15.61 | $13.97 | 0 |
2019-09-04 | $15.50 | $15.50 | $15.50 | $15.50 | $13.87 | 100 |
2019-09-03 | $15.46 | $15.46 | $15.46 | $15.46 | $13.84 | 601 |
2019-08-30 | $15.37 | $15.51 | $15.37 | $15.51 | $13.89 | 977 |
2019-08-29 | $15.31 | $15.31 | $15.31 | $15.31 | $13.71 | 2 |
2019-08-28 | $15.17 | $15.17 | $15.17 | $15.17 | $13.58 | 745 |
2019-08-27 | $15.00 | $15.04 | $15.00 | $15.04 | $13.47 | 383 |
2019-08-26 | $14.95 | $14.95 | $14.95 | $14.95 | $13.39 | 0 |
2019-08-23 | $15.17 | $15.17 | $15.17 | $15.17 | $13.58 | 0 |
2019-08-22 | $15.13 | $15.13 | $15.13 | $15.13 | $13.55 | 51 |
2019-08-21 | $15.29 | $15.29 | $15.26 | $15.28 | $13.68 | 1,169 |
2019-08-20 | $15.30 | $15.30 | $15.24 | $15.24 | $13.64 | 310 |
2019-08-19 | $15.17 | $15.17 | $15.17 | $15.17 | $13.58 | 1 |
2019-08-16 | $15.17 | $15.17 | $15.17 | $15.17 | $13.58 | 21 |
2019-08-15 | $14.98 | $14.98 | $14.98 | $14.98 | $13.41 | 1,000 |
2019-08-14 | $15.04 | $15.09 | $14.28 | $15.02 | $13.44 | 3,853 |
2019-08-13 | $15.35 | $15.35 | $15.32 | $15.32 | $13.72 | 100 |
2019-08-12 | $15.19 | $15.23 | $15.19 | $15.23 | $13.64 | 500 |
2019-08-09 | $15.39 | $15.39 | $15.39 | $15.39 | $13.77 | 170 |
2019-08-08 | $15.67 | $15.69 | $15.57 | $15.57 | $13.94 | 6,421 |
2019-08-07 | $15.32 | $15.44 | $15.32 | $15.44 | $13.82 | 529 |
2019-08-06 | $15.29 | $15.29 | $15.29 | $15.29 | $13.69 | 1,100 |
2019-08-05 | $15.25 | $15.25 | $15.21 | $15.21 | $13.62 | 190 |
2019-08-02 | $15.70 | $15.78 | $15.70 | $15.78 | $14.12 | 10,280 |
2019-08-01 | $15.60 | $15.60 | $15.60 | $15.60 | $13.96 | 0 |
2019-07-31 | $15.65 | $15.65 | $15.65 | $15.65 | $14.01 | 0 |
2019-07-30 | $15.60 | $15.60 | $15.60 | $15.60 | $13.97 | 84 |
2019-07-29 | $15.66 | $15.66 | $15.66 | $15.66 | $14.02 | 0 |
2019-07-26 | $15.58 | $15.58 | $15.58 | $15.58 | $13.94 | 0 |
2019-07-25 | $15.58 | $15.58 | $15.58 | $15.58 | $13.95 | 0 |
2019-07-24 | $15.67 | $15.67 | $15.67 | $15.67 | $14.03 | 0 |
2019-07-23 | $15.59 | $15.59 | $15.59 | $15.59 | $13.95 | 0 |
2019-07-22 | $15.58 | $15.58 | $15.52 | $15.52 | $13.89 | 112 |
2019-07-19 | $15.60 | $15.60 | $15.60 | $15.60 | $13.97 | 0 |
2019-07-18 | $15.58 | $15.58 | $15.58 | $15.58 | $13.95 | 0 |
2019-07-17 | $15.59 | $15.59 | $15.59 | $15.59 | $13.96 | 0 |
2019-07-16 | $15.71 | $15.71 | $15.71 | $15.71 | $14.06 | 0 |
2019-07-15 | $15.72 | $15.75 | $15.72 | $15.75 | $14.10 | 164 |
2019-07-12 | $15.83 | $15.83 | $15.83 | $15.83 | $14.17 | 0 |
2019-07-11 | $15.93 | $15.93 | $15.93 | $15.93 | $14.27 | 0 |
2019-07-10 | $15.93 | $15.93 | $15.93 | $15.93 | $14.26 | 30 |
2019-07-09 | $15.88 | $15.88 | $15.88 | $15.88 | $14.21 | 0 |
2019-07-08 | $16.02 | $16.03 | $15.96 | $15.96 | $14.29 | 1,330 |
2019-07-05 | $15.95 | $15.95 | $15.95 | $15.95 | $14.28 | 80 |
2019-07-03 | $15.67 | $15.67 | $15.67 | $15.67 | $14.03 | 15 |
2019-07-02 | $15.63 | $15.63 | $15.63 | $15.63 | $13.99 | 2 |
2019-07-01 | $15.50 | $15.50 | $15.50 | $15.50 | $13.87 | 4 |
2019-06-28 | $15.39 | $15.39 | $15.39 | $15.39 | $13.78 | 0 |
2019-06-27 | $15.41 | $15.41 | $15.41 | $15.41 | $13.79 | 1 |
2019-06-26 | $15.64 | $15.64 | $15.64 | $15.64 | $13.89 | 0 |
2019-06-25 | $15.47 | $15.47 | $15.47 | $15.47 | $13.74 | 0 |
2019-06-24 | $15.62 | $15.62 | $15.62 | $15.62 | $13.88 | 126 |
2019-06-21 | $15.51 | $15.51 | $15.51 | $15.51 | $13.77 | 0 |
2019-06-20 | $15.48 | $15.48 | $15.48 | $15.48 | $13.75 | 19 |
2019-06-19 | $15.43 | $15.43 | $15.43 | $15.43 | $13.71 | 4 |
2019-06-18 | $15.39 | $15.39 | $15.39 | $15.39 | $13.67 | 0 |
2019-06-17 | $15.25 | $15.25 | $15.25 | $15.25 | $13.55 | 0 |
2019-06-14 | $15.25 | $15.25 | $15.25 | $15.25 | $13.55 | 114 |
2019-06-13 | $15.24 | $15.24 | $15.24 | $15.24 | $13.54 | 0 |
2019-06-12 | $15.24 | $15.24 | $15.24 | $15.24 | $13.54 | 0 |
2019-06-11 | $15.20 | $15.28 | $15.20 | $15.28 | $13.57 | 400 |
2019-06-10 | $15.21 | $15.21 | $15.21 | $15.21 | $13.51 | 0 |
2019-06-07 | $15.17 | $15.17 | $15.17 | $15.17 | $13.48 | 44 |
2019-06-06 | $15.12 | $15.12 | $15.12 | $15.12 | $13.43 | 0 |
2019-06-05 | $15.08 | $15.08 | $15.08 | $15.08 | $13.39 | 15 |
2019-06-04 | $15.19 | $15.19 | $15.19 | $15.19 | $13.49 | 0 |
2019-06-03 | $15.28 | $15.28 | $15.28 | $15.28 | $13.57 | 0 |
2019-05-31 | $14.99 | $14.99 | $14.99 | $14.99 | $13.31 | 0 |
2019-05-30 | $14.87 | $14.87 | $14.82 | $14.82 | $13.17 | 143 |
2019-05-29 | $14.66 | $14.66 | $14.66 | $14.66 | $13.02 | 0 |
2019-05-28 | $14.50 | $14.50 | $14.50 | $14.50 | $12.88 | 0 |
2019-05-24 | $14.39 | $14.39 | $14.39 | $14.39 | $12.78 | 1 |
2019-05-23 | $14.19 | $14.22 | $14.19 | $14.22 | $12.63 | 100 |
2019-05-22 | $14.24 | $14.24 | $14.19 | $14.19 | $12.61 | 334 |
2019-05-21 | $14.18 | $14.18 | $14.18 | $14.18 | $12.60 | 0 |
2019-05-20 | $14.25 | $14.25 | $14.11 | $14.11 | $12.53 | 330 |
2019-05-17 | $14.30 | $14.30 | $14.25 | $14.27 | $12.67 | 271 |
2019-05-16 | $14.32 | $14.34 | $14.28 | $14.34 | $12.74 | 616 |
2019-05-15 | $14.44 | $14.44 | $14.44 | $14.44 | $12.82 | 1 |
2019-05-14 | $14.39 | $14.39 | $14.39 | $14.39 | $12.78 | 43 |
2019-05-13 | $14.42 | $14.42 | $14.27 | $14.27 | $12.67 | 1,100 |
2019-05-10 | $14.68 | $14.68 | $14.68 | $14.68 | $13.04 | 50 |
2019-05-09 | $14.57 | $14.57 | $14.57 | $14.57 | $12.94 | 0 |
2019-05-08 | $14.68 | $14.68 | $14.68 | $14.68 | $13.04 | 9 |
2019-05-07 | $14.96 | $14.96 | $14.72 | $14.72 | $13.07 | 530 |
2019-05-06 | $15.00 | $15.05 | $15.00 | $15.05 | $13.36 | 200 |
2019-05-03 | $15.38 | $15.38 | $15.38 | $15.38 | $13.66 | 200 |
2019-05-02 | $15.30 | $15.30 | $15.30 | $15.30 | $13.59 | 0 |
2019-05-01 | $15.20 | $15.20 | $15.15 | $15.15 | $13.46 | 135 |
2019-04-30 | $15.16 | $15.22 | $15.08 | $15.22 | $13.52 | 4,326 |
2019-04-29 | $15.25 | $15.25 | $15.25 | $15.25 | $13.55 | 300 |
2019-04-26 | $15.25 | $15.25 | $15.25 | $15.25 | $13.55 | 200 |
2019-04-25 | $15.31 | $15.31 | $15.31 | $15.31 | $13.59 | 0 |
2019-04-24 | $15.35 | $15.35 | $15.35 | $15.35 | $13.63 | 0 |
2019-04-23 | $15.36 | $15.36 | $15.36 | $15.36 | $13.64 | 16 |
2019-04-22 | $15.25 | $15.30 | $15.21 | $15.21 | $13.51 | 1,775 |
2019-04-18 | $15.31 | $15.31 | $15.31 | $15.31 | $13.60 | 0 |
2019-04-17 | $15.24 | $15.24 | $15.24 | $15.24 | $13.53 | 0 |
2019-04-16 | $15.36 | $15.36 | $15.36 | $15.36 | $13.64 | 14 |
2019-04-15 | $15.25 | $15.34 | $15.25 | $15.34 | $13.62 | 654 |
2019-04-12 | $15.53 | $15.53 | $15.53 | $15.53 | $13.80 | 0 |
2019-04-11 | $15.35 | $15.35 | $15.35 | $15.35 | $13.64 | 0 |
2019-04-10 | $15.35 | $15.35 | $15.35 | $15.35 | $13.63 | 1 |
2019-04-09 | $15.41 | $15.41 | $15.33 | $15.33 | $13.61 | 335 |
2019-04-08 | $15.24 | $15.55 | $15.24 | $15.47 | $13.74 | 922 |
2019-04-05 | $15.49 | $15.49 | $15.49 | $15.49 | $13.75 | 0 |
2019-04-04 | $15.44 | $15.44 | $15.44 | $15.44 | $13.71 | 47 |
2019-04-03 | $15.59 | $15.59 | $15.59 | $15.59 | $13.84 | 31 |
2019-04-02 | $15.71 | $15.71 | $15.67 | $15.67 | $13.92 | 150 |
2019-04-01 | $15.61 | $15.69 | $15.61 | $15.69 | $13.93 | 703 |
2019-03-29 | $15.53 | $15.53 | $15.52 | $15.52 | $13.79 | 118 |
2019-03-28 | $15.27 | $15.27 | $15.27 | $15.27 | $13.56 | 100 |
2019-03-27 | $15.14 | $15.14 | $15.14 | $15.14 | $13.44 | 0 |
2019-03-26 | $15.24 | $15.24 | $15.20 | $15.20 | $13.50 | 316 |
2019-03-25 | $15.22 | $15.22 | $15.22 | $15.22 | $13.52 | 11 |
2019-03-22 | $15.36 | $15.36 | $15.05 | $15.15 | $13.46 | 2,452 |
2019-03-21 | $15.73 | $15.73 | $15.73 | $15.73 | $13.97 | 0 |
2019-03-20 | $15.76 | $15.76 | $15.71 | $15.72 | $13.96 | 435 |
2019-03-19 | $15.90 | $15.93 | $15.90 | $15.90 | $14.13 | 371 |
2019-03-18 | $16.15 | $16.15 | $16.15 | $16.15 | $14.34 | 0 |
2019-03-15 | $15.95 | $15.95 | $15.95 | $15.95 | $14.17 | 0 |
2019-03-14 | $15.93 | $15.97 | $15.88 | $15.88 | $14.10 | 2,135 |
2019-03-13 | $16.01 | $16.01 | $16.01 | $16.01 | $14.22 | 0 |
2019-03-12 | $16.06 | $16.06 | $16.01 | $16.01 | $14.22 | 121 |
2019-03-11 | $15.95 | $15.97 | $15.95 | $15.97 | $14.18 | 500 |
2019-03-08 | $15.52 | $15.52 | $15.52 | $15.52 | $13.79 | 14 |
2019-03-07 | $15.75 | $15.75 | $15.69 | $15.69 | $13.94 | 492 |
2019-03-06 | $15.99 | $15.99 | $15.99 | $15.99 | $14.20 | 307 |
2019-03-05 | $16.03 | $16.03 | $16.03 | $16.03 | $14.23 | 2 |
2019-03-04 | $15.91 | $15.98 | $15.91 | $15.98 | $14.19 | 1,086 |
2019-03-01 | $15.81 | $15.81 | $15.81 | $15.81 | $14.04 | 1 |
2019-02-28 | $15.75 | $15.75 | $15.75 | $15.75 | $13.99 | 47 |
2019-02-27 | $15.98 | $15.98 | $15.92 | $15.92 | $14.14 | 397 |
2019-02-26 | $16.02 | $16.02 | $16.02 | $16.02 | $14.23 | 3 |
2019-02-25 | $16.03 | $16.03 | $16.03 | $16.03 | $14.24 | 7 |
2019-02-22 | $16.09 | $16.51 | $14.64 | $16.02 | $14.23 | 4,730 |
2019-02-21 | $16.00 | $16.00 | $15.93 | $15.93 | $14.15 | 714 |
2019-02-20 | $16.07 | $16.07 | $16.07 | $16.07 | $14.28 | 0 |
2019-02-19 | $15.74 | $15.74 | $15.74 | $15.74 | $13.98 | 0 |
2019-02-15 | $15.65 | $15.65 | $15.65 | $15.65 | $13.90 | 0 |
2019-02-14 | $15.68 | $15.68 | $15.64 | $15.64 | $13.89 | 536 |
2019-02-13 | $15.69 | $15.69 | $15.69 | $15.69 | $13.94 | 0 |
2019-02-12 | $15.62 | $15.62 | $15.62 | $15.62 | $13.87 | 0 |
2019-02-11 | $15.48 | $15.48 | $15.48 | $15.48 | $13.75 | 0 |
2019-02-08 | $15.32 | $15.34 | $15.28 | $15.28 | $13.57 | 1,187 |
2019-02-07 | $15.54 | $15.54 | $15.40 | $15.40 | $13.68 | 686 |
2019-02-06 | $15.39 | $15.51 | $15.39 | $15.51 | $13.78 | 107 |
2019-02-05 | $15.62 | $15.62 | $15.62 | $15.62 | $13.87 | 500 |
2019-02-04 | $15.53 | $15.53 | $15.53 | $15.53 | $13.79 | 0 |
2019-02-01 | $15.61 | $15.61 | $15.44 | $15.44 | $13.72 | 315 |
2019-01-31 | $15.48 | $15.48 | $15.48 | $15.48 | $13.75 | 6 |
2019-01-30 | $15.27 | $15.27 | $15.27 | $15.27 | $13.56 | 1 |
2019-01-29 | $15.38 | $15.38 | $15.38 | $15.38 | $13.66 | 305 |
2019-01-28 | $15.22 | $15.22 | $15.22 | $15.22 | $13.52 | 7 |
2019-01-25 | $15.79 | $15.79 | $15.62 | $15.62 | $13.87 | 126 |
2019-01-24 | $15.49 | $15.49 | $15.49 | $15.49 | $13.75 | 0 |
2019-01-23 | $15.63 | $15.63 | $15.49 | $15.49 | $13.75 | 100 |
2019-01-22 | $14.77 | $15.28 | $14.77 | $15.28 | $13.57 | 107 |
2019-01-18 | $15.63 | $15.63 | $15.46 | $15.46 | $13.74 | 200 |
2019-01-17 | $15.35 | $15.35 | $15.35 | $15.35 | $13.64 | 0 |
2019-01-16 | $15.43 | $15.43 | $15.35 | $15.35 | $13.64 | 100 |
2019-01-15 | $15.17 | $15.17 | $15.17 | $15.17 | $13.47 | 0 |
2019-01-14 | $15.11 | $15.17 | $15.11 | $15.17 | $13.47 | 300 |
2019-01-11 | $15.16 | $15.16 | $15.16 | $15.16 | $13.46 | 0 |
2019-01-10 | $15.12 | $15.12 | $15.12 | $15.12 | $13.43 | 1 |
2019-01-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.32 | 0 |
2019-01-08 | $14.99 | $14.99 | $14.99 | $14.99 | $13.31 | 1 |
2019-01-07 | $14.83 | $14.83 | $14.83 | $14.83 | $13.17 | 0 |
2019-01-04 | $14.78 | $14.78 | $14.78 | $14.78 | $13.13 | 18 |
2019-01-03 | $14.42 | $14.42 | $14.42 | $14.42 | $12.80 | 1 |
2019-01-02 | $14.72 | $14.72 | $14.72 | $14.72 | $13.07 | 5 |
2018-12-31 | $14.86 | $14.86 | $14.86 | $14.86 | $13.20 | 24 |
2018-12-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.32 | 7 |
2018-12-27 | $14.69 | $14.69 | $14.69 | $14.69 | $13.05 | 0 |
2018-12-26 | $14.87 | $14.87 | $14.87 | $14.87 | $13.20 | 0 |
2018-12-24 | $14.69 | $14.69 | $14.69 | $14.69 | $13.05 | 1 |
2018-12-21 | $14.69 | $14.69 | $14.69 | $14.69 | $13.05 | 0 |
2018-12-20 | $14.90 | $14.90 | $14.90 | $14.90 | $13.24 | 0 |
2018-12-19 | $14.84 | $14.84 | $14.84 | $14.84 | $13.18 | 1 |
2018-12-18 | $15.04 | $15.04 | $15.04 | $15.04 | $13.36 | 0 |
2018-12-17 | $15.04 | $15.04 | $15.04 | $15.04 | $13.36 | 15 |
2018-12-14 | $15.08 | $15.08 | $15.08 | $15.08 | $13.39 | 0 |
2018-12-13 | $15.16 | $15.16 | $15.16 | $15.16 | $13.46 | 1 |
2018-12-12 | $15.16 | $15.16 | $15.16 | $15.16 | $13.47 | 0 |
2018-12-11 | $14.95 | $14.95 | $14.86 | $14.86 | $13.20 | 100 |
Global X MSCI China Utilities ETF (CHIU) News Headlines
Recent Global X MSCI China Utilities ETF (CHIU) News
Similar Companies to Global X MSCI China Utilities ETF (CHIU) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |