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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.