Global X Telemedicine & Digital Health ETF (EDOC) Exchange: NASDAQ
Data as of May 9, 2025
$10.53 ($0.18) 1.74%
Global X Telemedicine & Digital Health ETF - Daily Information
Click for more stock information on Global X Telemedicine & Digital Health ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $10.45 |
Previous Close | $10.53 |
High | $10.58 |
Low | $10.45 |
Adjusted Open | $10.45 |
Previous Adjusted Close | $10.53 |
Adjusted High | $10.58 |
Adjusted Low | $10.45 |
About Global X Telemedicine & Digital Health ETF (EDOC)
The Fund invests at least 80% of its total assets, plus borrowings for investments purposes (if any), 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 is designed to provide exposure to exchange-listed companies that are positioned to benefit from further advances in the field of telemedicine and digital health, as well as applications thereof (collectively, "Telemedicine & Digital Health Companies"), as defined by Solactive AG, the provider of the Underlying Index (the "Index Provider"). In order to be eligible for inclusion in the Underlying Index, a company is considered by the Index Provider to be a Telemedicine & Digital Health Company if it derives at least 50% of its revenue, operating income, or assets from telemedicine and/or digital health. Telemedicine & Digital Health Companies include those involved in the following business activities: (i) telemedicine, (ii) healthcare analytics, (iii) connected healthcare devices, and/or (iv) administrative digitization.In constructing the Underlying Index, the Index Provider first applies a proprietary natural language processing algorithm to the eligible universe, which seeks to identify and rank companies with direct exposure to the telemedicine and digital health industry based on filings, disclosures and other public information (e.g. regulatory filings, earnings transcripts, etc.). The highest ranking companies identified by the natural language processing algorithm, as of the selection date, are further reviewed by the Index Provider to confirm they derive at least 50% of their revenues, operating income, or assets from the following business activities: i.Telemedicine: Companies that connect physicians and patients digitally, facilitating a range of medical activities that include diagnosis, treatment, and medication management, as well as offering online pharmaceutical services, and/or providing internet healthcare platforms. ii.Healthcare Analytics: Companies that collect, produce, utilize, and/or store data for healthcare related statistical and/or computational analyses, including artificial intelligence analyses and cloud-based analytics platforms. iii.Connected Healthcare Devices: Companies that develop healthcare devices which automatically transmit data and results to patients and/or physicians to assist in real-time, dynamic patient treatment and preventative care.iv.Administrative Digitization: Companies that enhance healthcare provider management processes including patient intake, staffing solutions, revenue/billing cycle management, digital healthcare security, as well as doctor/hospital search, booking and/or rating services for patient use. The eligible universe of the Underlying Index includes exchange-listed companies that meet minimum market capitalization and liquidity criteria, as defined by the Index Provider. As of July 1, 2020, companies must have a minimum market capitalization of $200 million and a minimum average daily turnover for the last 6 months greater than or equal to $2 million in order to be eligible for inclusion in the Underlying Index. As of July 1, 2020, companies listed in the following countries were eligible for inclusion in the Underlying Index: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal, Singapore, South Korea, Spain, Sweden, Switzerland, Taiwan, the United Kingdom, and the United States.The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and re-weighted semi-annually. Modified capitalization weighting seeks to weight constituents primarily based on market capitalization, but subject to caps on the weights of the individual securities. Generally speaking, this approach will limit the amount of concentration in the largest market capitalization companies and increase company-level diversification. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include healthcare companies. As of July 1, 2020, the Underlying Index had 40 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 July 1, 2020, the Underlying Index was concentrated in the healthcare technology industry and had significant exposure to the healthcare sector.
Invest in Global X Telemedicine & Digital Health ETF (EDOC)
Historical Stock Data for Global X Telemedicine & Digital Health ETF (EDOC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-09 | $10.45 | $10.58 | $10.45 | $10.53 | $10.53 | 12,301 |
2025-05-08 | $10.30 | $10.44 | $10.29 | $10.35 | $10.35 | 7,239 |
2025-05-07 | $9.85 | $10.24 | $9.85 | $10.24 | $10.24 | 5,034 |
2025-05-06 | $9.90 | $10.18 | $9.90 | $10.18 | $10.18 | 4,328 |
2025-05-05 | $10.06 | $10.13 | $10.00 | $10.12 | $10.12 | 2,857 |
2025-05-02 | $9.83 | $10.09 | $9.83 | $10.09 | $10.09 | 9,712 |
2025-05-01 | $9.21 | $9.67 | $9.21 | $9.67 | $9.67 | 10,720 |
2025-04-30 | $9.18 | $9.65 | $9.18 | $9.65 | $9.65 | 17,034 |
2025-04-29 | $9.30 | $9.69 | $9.30 | $9.67 | $9.67 | 7,318 |
2025-04-28 | $9.41 | $9.49 | $9.31 | $9.47 | $9.47 | 4,603 |
2025-04-25 | $9.37 | $9.49 | $9.37 | $9.49 | $9.49 | 717 |
2025-04-24 | $9.35 | $9.38 | $9.35 | $9.38 | $9.38 | 1,430 |
2025-04-23 | $9.29 | $9.42 | $9.11 | $9.13 | $9.13 | 4,078 |
2025-04-22 | $8.84 | $8.92 | $8.84 | $8.91 | $8.91 | 908 |
2025-04-21 | $8.87 | $8.89 | $8.64 | $8.86 | $8.86 | 6,599 |
2025-04-17 | $8.97 | $8.99 | $8.92 | $8.99 | $8.99 | 4,563 |
2025-04-16 | $9.21 | $9.21 | $9.04 | $9.04 | $9.04 | 691 |
2025-04-15 | $9.21 | $9.24 | $9.16 | $9.18 | $9.18 | 2,901 |
2025-04-14 | $9.30 | $9.34 | $9.14 | $9.21 | $9.21 | 28,628 |
2025-04-11 | $8.92 | $9.15 | $8.86 | $9.14 | $9.14 | 4,681 |
2025-04-10 | $9.16 | $9.16 | $8.82 | $8.99 | $8.99 | 10,830 |
2025-04-09 | $8.33 | $9.22 | $8.33 | $9.22 | $9.22 | 4,871 |
2025-04-08 | $8.90 | $9.03 | $8.41 | $8.53 | $8.53 | 15,534 |
2025-04-07 | $8.16 | $8.77 | $8.16 | $8.66 | $8.66 | 7,211 |
2025-04-04 | $8.58 | $8.70 | $8.40 | $8.54 | $8.54 | 44,911 |
2025-04-03 | $9.15 | $9.17 | $9.00 | $9.06 | $9.06 | 3,662 |
2025-04-02 | $9.16 | $9.46 | $9.15 | $9.46 | $9.46 | 36,214 |
2025-04-01 | $9.34 | $9.41 | $9.25 | $9.32 | $9.32 | 10,611 |
2025-03-31 | $9.33 | $9.45 | $9.22 | $9.45 | $9.45 | 9,067 |
2025-03-28 | $9.57 | $9.57 | $9.35 | $9.38 | $9.38 | 3,604 |
2025-03-27 | $9.69 | $9.69 | $9.62 | $9.62 | $9.62 | 3,204 |
2025-03-26 | $10.04 | $10.04 | $9.69 | $9.69 | $9.69 | 2,840 |
2025-03-25 | $10.04 | $10.04 | $9.91 | $9.96 | $9.96 | 8,091 |
2025-03-24 | $9.93 | $10.08 | $9.93 | $10.08 | $10.08 | 5,700 |
2025-03-21 | $9.68 | $9.81 | $9.67 | $9.79 | $9.79 | 17,625 |
2025-03-20 | $9.80 | $9.93 | $9.80 | $9.80 | $9.80 | 2,720 |
2025-03-19 | $9.87 | $9.98 | $9.86 | $9.95 | $9.95 | 17,745 |
2025-03-18 | $9.88 | $9.88 | $9.75 | $9.77 | $9.77 | 4,190 |
2025-03-17 | $9.79 | $10.00 | $9.79 | $10.00 | $10.00 | 5,673 |
2025-03-14 | $9.73 | $9.82 | $9.70 | $9.79 | $9.79 | 4,012 |
2025-03-13 | $9.74 | $9.74 | $9.53 | $9.61 | $9.61 | 409,328 |
2025-03-12 | $9.93 | $9.93 | $9.74 | $9.78 | $9.78 | 12,085 |
2025-03-11 | $9.86 | $9.93 | $9.82 | $9.93 | $9.93 | 5,606 |
2025-03-10 | $10.02 | $10.10 | $9.74 | $9.83 | $9.83 | 10,027 |
2025-03-07 | $10.13 | $10.26 | $9.96 | $10.18 | $10.18 | 401,363 |
2025-03-06 | $10.43 | $10.49 | $10.24 | $10.24 | $10.24 | 8,445 |
2025-03-05 | $10.38 | $10.63 | $10.38 | $10.63 | $10.63 | 3,781 |
2025-03-04 | $10.29 | $10.45 | $10.12 | $10.36 | $10.36 | 11,944 |
2025-03-03 | $10.62 | $10.62 | $10.32 | $10.43 | $10.43 | 10,488 |
2025-02-28 | $10.36 | $10.51 | $10.30 | $10.49 | $10.49 | 15,844 |
2025-02-27 | $10.83 | $10.83 | $10.48 | $10.48 | $10.48 | 14,971 |
2025-02-26 | $10.87 | $10.99 | $10.82 | $10.94 | $10.94 | 4,331 |
2025-02-25 | $10.96 | $11.02 | $10.66 | $10.80 | $10.80 | 17,158 |
2025-02-24 | $11.14 | $11.33 | $11.01 | $11.17 | $11.17 | 15,080 |
2025-02-21 | $11.56 | $11.56 | $11.17 | $11.17 | $11.17 | 19,187 |
2025-02-20 | $11.77 | $11.77 | $11.61 | $11.68 | $11.68 | 26,158 |
2025-02-19 | $11.58 | $11.91 | $11.58 | $11.84 | $11.84 | 35,506 |
2025-02-18 | $11.63 | $11.72 | $11.54 | $11.57 | $11.57 | 37,190 |
2025-02-14 | $11.58 | $11.69 | $11.55 | $11.57 | $11.57 | 27,071 |
2025-02-13 | $11.04 | $11.33 | $11.01 | $11.30 | $11.30 | 34,741 |
2025-02-12 | $10.85 | $11.04 | $10.85 | $11.04 | $11.04 | 5,445 |
2025-02-11 | $11.11 | $11.11 | $10.96 | $10.96 | $10.96 | 7,448 |
2025-02-10 | $11.19 | $11.29 | $11.15 | $11.29 | $11.29 | 15,108 |
2025-02-07 | $11.03 | $11.26 | $11.03 | $11.13 | $11.13 | 13,466 |
2025-02-06 | $11.07 | $11.09 | $10.87 | $10.87 | $10.87 | 6,218 |
2025-02-05 | $10.90 | $11.07 | $10.90 | $11.04 | $11.04 | 18,933 |
2025-02-04 | $10.80 | $10.99 | $10.80 | $10.99 | $10.99 | 18,902 |
2025-02-03 | $10.50 | $10.89 | $10.47 | $10.88 | $10.88 | 13,612 |
2025-01-31 | $10.95 | $11.07 | $10.88 | $10.94 | $10.94 | 6,193 |
2025-01-30 | $10.99 | $11.04 | $10.93 | $10.93 | $10.93 | 8,488 |
2025-01-29 | $10.78 | $10.80 | $10.73 | $10.73 | $10.73 | 3,968 |
2025-01-28 | $10.74 | $10.86 | $10.74 | $10.80 | $10.80 | 4,461 |
2025-01-27 | $10.62 | $10.82 | $10.62 | $10.72 | $10.72 | 11,207 |
2025-01-24 | $10.64 | $10.82 | $10.64 | $10.82 | $10.82 | 17,387 |
2025-01-23 | $10.57 | $10.68 | $10.46 | $10.68 | $10.68 | 5,093 |
2025-01-22 | $10.54 | $10.66 | $10.54 | $10.62 | $10.62 | 15,045 |
2025-01-21 | $10.39 | $10.62 | $10.27 | $10.59 | $10.59 | 34,561 |
2025-01-17 | $10.27 | $10.34 | $10.27 | $10.27 | $10.27 | 9,303 |
2025-01-16 | $10.16 | $10.27 | $10.08 | $10.27 | $10.27 | 17,531 |
2025-01-15 | $10.00 | $10.30 | $10.00 | $10.16 | $10.16 | 8,556 |
2025-01-14 | $10.15 | $10.15 | $9.98 | $10.07 | $10.07 | 4,345 |
2025-01-13 | $10.07 | $10.10 | $9.93 | $10.10 | $10.10 | 91,641 |
2025-01-10 | $9.96 | $10.10 | $9.96 | $10.10 | $10.10 | 15,642 |
2025-01-08 | $10.07 | $10.22 | $10.07 | $10.18 | $10.18 | 25,375 |
2025-01-07 | $10.24 | $10.42 | $10.14 | $10.22 | $10.22 | 10,387 |
2025-01-06 | $10.21 | $10.28 | $10.20 | $10.20 | $10.20 | 10,296 |
2025-01-03 | $9.91 | $10.15 | $9.90 | $10.15 | $10.15 | 7,427 |
2025-01-02 | $9.90 | $9.96 | $9.80 | $9.85 | $9.85 | 140,665 |
2024-12-31 | $9.95 | $10.00 | $9.82 | $9.83 | $9.83 | 13,213 |
2024-12-30 | $9.91 | $9.98 | $9.84 | $9.87 | $9.87 | 14,512 |
2024-12-27 | $9.83 | $10.15 | $9.81 | $10.06 | $10.06 | 11,569 |
2024-12-26 | $9.80 | $10.23 | $9.80 | $10.22 | $10.22 | 12,091 |
2024-12-24 | $9.88 | $10.13 | $9.88 | $10.08 | $10.08 | 20,406 |
2024-12-23 | $10.13 | $10.13 | $9.00 | $10.05 | $10.05 | 14,894 |
2024-12-20 | $9.70 | $10.19 | $9.69 | $10.15 | $10.15 | 35,727 |
2024-12-19 | $9.82 | $9.90 | $9.78 | $9.80 | $9.80 | 43,477 |
2024-12-18 | $10.24 | $10.26 | $9.86 | $9.86 | $9.86 | 10,956 |
2024-12-17 | $10.21 | $10.40 | $10.20 | $10.30 | $10.30 | 23,510 |
2024-12-16 | $10.23 | $10.38 | $10.16 | $10.33 | $10.33 | 27,123 |
2024-12-13 | $10.33 | $10.33 | $10.22 | $10.25 | $10.25 | 11,322 |
2024-12-12 | $10.37 | $10.52 | $10.34 | $10.38 | $10.38 | 38,646 |
2024-12-11 | $10.50 | $10.50 | $10.39 | $10.39 | $10.39 | 18,208 |
2024-12-10 | $10.46 | $10.53 | $10.40 | $10.43 | $10.43 | 7,389 |
2024-12-09 | $10.55 | $10.65 | $10.52 | $10.53 | $10.53 | 18,283 |
2024-12-06 | $10.04 | $10.45 | $10.04 | $10.37 | $10.37 | 9,977 |
2024-12-05 | $10.38 | $10.49 | $10.28 | $10.33 | $10.33 | 7,612 |
2024-12-04 | $10.51 | $10.53 | $10.44 | $10.49 | $10.49 | 14,711 |
2024-12-03 | $10.44 | $10.52 | $10.40 | $10.52 | $10.52 | 6,890 |
2024-12-02 | $10.45 | $10.55 | $10.40 | $10.46 | $10.46 | 31,900 |
2024-11-29 | $10.20 | $10.48 | $9.33 | $10.48 | $10.48 | 13,982 |
2024-11-27 | $10.25 | $10.40 | $10.21 | $10.32 | $10.32 | 8,122 |
2024-11-26 | $10.19 | $10.23 | $10.09 | $10.15 | $10.15 | 11,912 |
2024-11-25 | $9.92 | $10.25 | $9.80 | $10.25 | $10.25 | 36,170 |
2024-11-22 | $9.75 | $9.84 | $9.72 | $9.82 | $9.82 | 162,235 |
2024-11-21 | $9.66 | $9.79 | $9.62 | $9.72 | $9.72 | 23,910 |
2024-11-20 | $9.60 | $9.65 | $9.52 | $9.64 | $9.64 | 17,123 |
2024-11-19 | $9.48 | $9.67 | $9.48 | $9.60 | $9.60 | 12,485 |
2024-11-18 | $9.55 | $9.62 | $9.54 | $9.60 | $9.60 | 5,131 |
2024-11-15 | $9.50 | $9.65 | $9.23 | $9.46 | $9.46 | 7,938 |
2024-11-14 | $9.93 | $9.93 | $9.63 | $9.63 | $9.63 | 11,696 |
2024-11-13 | $10.19 | $10.19 | $9.95 | $9.95 | $9.95 | 6,759 |
2024-11-12 | $10.06 | $10.20 | $10.06 | $10.10 | $10.10 | 20,454 |
2024-11-11 | $10.13 | $10.31 | $10.07 | $10.30 | $10.30 | 29,738 |
2024-11-08 | $10.08 | $10.13 | $9.95 | $9.95 | $9.95 | 39,182 |
2024-11-07 | $10.06 | $10.17 | $10.00 | $10.15 | $10.15 | 27,977 |
2024-11-06 | $10.00 | $10.01 | $9.85 | $9.98 | $9.98 | 18,931 |
2024-11-05 | $9.70 | $9.83 | $9.70 | $9.83 | $9.83 | 10,046 |
2024-11-04 | $9.60 | $9.70 | $9.57 | $9.70 | $9.70 | 8,611 |
2024-11-01 | $9.43 | $9.60 | $9.43 | $9.60 | $9.60 | 8,198 |
2024-10-31 | $9.52 | $9.52 | $9.42 | $9.42 | $9.42 | 5,893 |
2024-10-30 | $9.48 | $9.70 | $9.48 | $9.56 | $9.56 | 6,345 |
2024-10-29 | $9.55 | $9.55 | $9.51 | $9.55 | $9.55 | 4,980 |
2024-10-28 | $9.53 | $9.63 | $9.38 | $9.56 | $9.56 | 9,765 |
2024-10-25 | $9.52 | $9.53 | $9.41 | $9.41 | $9.41 | 4,886 |
2024-10-24 | $9.40 | $9.51 | $9.37 | $9.37 | $9.37 | 5,283 |
2024-10-23 | $9.48 | $9.48 | $9.37 | $9.40 | $9.40 | 2,340 |
2024-10-22 | $9.52 | $9.60 | $9.52 | $9.60 | $9.60 | 5,759 |
2024-10-21 | $9.64 | $9.64 | $9.49 | $9.52 | $9.52 | 2,886 |
2024-10-18 | $9.65 | $9.69 | $9.58 | $9.69 | $9.69 | 3,487 |
2024-10-17 | $9.58 | $9.60 | $9.54 | $9.54 | $9.54 | 13,830 |
2024-10-16 | $9.70 | $9.78 | $9.68 | $9.74 | $9.74 | 27,203 |
2024-10-15 | $9.74 | $9.79 | $9.70 | $9.75 | $9.75 | 450,418 |
2024-10-14 | $9.67 | $9.72 | $9.57 | $9.71 | $9.71 | 2,231 |
2024-10-11 | $9.54 | $9.70 | $9.54 | $9.66 | $9.66 | 79,668 |
2024-10-10 | $9.59 | $9.59 | $9.46 | $9.58 | $9.58 | 265,305 |
2024-10-09 | $9.59 | $9.68 | $9.59 | $9.63 | $9.63 | 15,191 |
2024-10-08 | $9.65 | $9.74 | $9.61 | $9.66 | $9.66 | 140,886 |
2024-10-07 | $9.90 | $9.90 | $9.82 | $9.90 | $9.90 | 3,285 |
2024-10-04 | $9.85 | $9.89 | $9.80 | $9.85 | $9.85 | 4,495 |
2024-10-03 | $9.76 | $9.80 | $9.72 | $9.74 | $9.74 | 3,514 |
2024-10-02 | $9.97 | $10.09 | $9.93 | $10.09 | $10.09 | 4,626 |
2024-10-01 | $9.91 | $9.97 | $9.83 | $9.97 | $9.97 | 7,484 |
2024-09-30 | $9.98 | $10.11 | $9.96 | $10.02 | $10.02 | 14,527 |
2024-09-27 | $9.89 | $9.96 | $9.84 | $9.84 | $9.84 | 47,857 |
2024-09-26 | $9.83 | $9.88 | $9.73 | $9.88 | $9.88 | 14,001 |
2024-09-25 | $9.78 | $9.78 | $9.60 | $9.60 | $9.60 | 2,487 |
2024-09-24 | $9.68 | $9.81 | $9.68 | $9.81 | $9.81 | 8,411 |
2024-09-23 | $9.72 | $9.72 | $9.62 | $9.71 | $9.71 | 4,373 |
2024-09-20 | $9.75 | $9.75 | $9.63 | $9.67 | $9.67 | 14,436 |
2024-09-19 | $9.83 | $9.83 | $9.75 | $9.79 | $9.79 | 5,570 |
2024-09-18 | $9.63 | $9.72 | $9.55 | $9.56 | $9.56 | 6,311 |
2024-09-17 | $9.70 | $9.75 | $9.64 | $9.66 | $9.66 | 13,859 |
2024-09-16 | $9.55 | $9.59 | $9.52 | $9.56 | $9.56 | 10,107 |
2024-09-13 | $9.42 | $9.54 | $9.42 | $9.50 | $9.50 | 8,174 |
2024-09-12 | $9.28 | $9.42 | $9.22 | $9.36 | $9.36 | 2,636 |
2024-09-11 | $9.19 | $9.35 | $9.08 | $9.33 | $9.33 | 5,182 |
2024-09-10 | $9.13 | $9.20 | $9.07 | $9.17 | $9.17 | 3,150 |
2024-09-09 | $9.15 | $9.21 | $9.12 | $9.21 | $9.21 | 59,409 |
2024-09-06 | $9.27 | $9.27 | $9.05 | $9.08 | $9.08 | 4,812 |
2024-09-05 | $9.24 | $9.30 | $9.13 | $9.30 | $9.30 | 44,051 |
2024-09-04 | $9.20 | $9.35 | $9.17 | $9.17 | $9.17 | 12,647 |
2024-09-03 | $9.35 | $9.39 | $9.23 | $9.26 | $9.26 | 8,012 |
2024-08-30 | $9.49 | $9.50 | $9.36 | $9.37 | $9.37 | 3,943 |
2024-08-29 | $9.37 | $9.48 | $9.36 | $9.48 | $9.48 | 2,848 |
2024-08-28 | $9.30 | $9.41 | $9.29 | $9.29 | $9.29 | 5,151 |
2024-08-27 | $9.33 | $9.43 | $9.29 | $9.41 | $9.41 | 4,065 |
2024-08-26 | $9.39 | $9.43 | $9.33 | $9.33 | $9.33 | 8,900 |
2024-08-23 | $9.27 | $9.41 | $9.27 | $9.39 | $9.39 | 6,763 |
2024-08-22 | $9.25 | $9.26 | $9.20 | $9.26 | $9.26 | 8,057 |
2024-08-21 | $9.18 | $9.23 | $9.14 | $9.20 | $9.20 | 10,819 |
2024-08-20 | $9.23 | $9.23 | $9.14 | $9.14 | $9.14 | 2,597 |
2024-08-19 | $9.24 | $9.35 | $9.21 | $9.34 | $9.34 | 19,248 |
2024-08-16 | $9.15 | $9.24 | $9.13 | $9.23 | $9.23 | 14,097 |
2024-08-15 | $9.05 | $9.17 | $9.05 | $9.13 | $9.13 | 8,893 |
2024-08-14 | $9.10 | $9.10 | $8.95 | $9.02 | $9.02 | 4,413 |
2024-08-13 | $8.98 | $9.11 | $8.94 | $9.07 | $9.07 | 14,456 |
2024-08-12 | $9.04 | $9.04 | $8.93 | $8.98 | $8.98 | 9,770 |
2024-08-09 | $9.10 | $9.10 | $9.00 | $9.06 | $9.06 | 14,539 |
2024-08-08 | $8.73 | $8.94 | $8.71 | $8.94 | $8.94 | 4,986 |
2024-08-07 | $8.98 | $8.98 | $8.67 | $8.67 | $8.67 | 9,898 |
2024-08-06 | $8.76 | $8.99 | $8.69 | $8.88 | $8.88 | 11,209 |
2024-08-05 | $8.53 | $8.87 | $8.50 | $8.69 | $8.69 | 8,086 |
2024-08-02 | $8.92 | $8.95 | $8.84 | $8.95 | $8.95 | 6,152 |
2024-08-01 | $9.10 | $9.29 | $9.06 | $9.06 | $9.06 | 5,538 |
2024-07-31 | $9.25 | $9.25 | $9.07 | $9.16 | $9.16 | 15,664 |
2024-07-30 | $9.08 | $9.18 | $9.05 | $9.10 | $9.10 | 11,977 |
2024-07-29 | $9.09 | $9.11 | $8.98 | $9.08 | $9.08 | 13,870 |
2024-07-26 | $9.13 | $9.13 | $9.01 | $9.05 | $9.05 | 8,955 |
2024-07-25 | $9.10 | $9.34 | $9.07 | $9.12 | $9.12 | 18,511 |
2024-07-24 | $9.08 | $9.18 | $9.08 | $9.17 | $9.17 | 11,232 |
2024-07-23 | $9.07 | $9.24 | $9.00 | $9.15 | $9.15 | 15,375 |
2024-07-22 | $9.03 | $9.14 | $8.95 | $9.14 | $9.14 | 7,451 |
2024-07-19 | $8.96 | $8.98 | $8.88 | $8.98 | $8.98 | 12,414 |
2024-07-18 | $9.16 | $9.28 | $8.91 | $8.91 | $8.91 | 12,439 |
2024-07-17 | $9.27 | $9.44 | $9.23 | $9.23 | $9.23 | 8,811 |
2024-07-16 | $9.03 | $9.36 | $8.97 | $9.31 | $9.31 | 21,183 |
2024-07-15 | $8.94 | $9.02 | $8.86 | $8.97 | $8.97 | 11,716 |
2024-07-12 | $8.95 | $9.05 | $8.87 | $8.93 | $8.93 | 11,486 |
2024-07-11 | $8.69 | $8.91 | $8.65 | $8.84 | $8.84 | 35,517 |
2024-07-10 | $8.61 | $8.62 | $8.51 | $8.62 | $8.62 | 14,041 |
2024-07-09 | $8.63 | $8.64 | $8.51 | $8.55 | $8.55 | 11,785 |
2024-07-08 | $8.70 | $8.70 | $8.63 | $8.64 | $8.64 | 4,434 |
2024-07-05 | $8.58 | $8.65 | $8.54 | $8.64 | $8.64 | 8,363 |
2024-07-03 | $8.62 | $8.66 | $8.55 | $8.65 | $8.65 | 9,414 |
2024-07-02 | $8.62 | $8.62 | $8.53 | $8.54 | $8.54 | 33,506 |
2024-07-01 | $8.77 | $8.85 | $8.60 | $8.68 | $8.68 | 6,716 |
2024-06-28 | $8.86 | $8.86 | $8.71 | $8.75 | $8.75 | 16,886 |
2024-06-27 | $8.77 | $8.86 | $8.77 | $8.86 | $8.86 | 4,255 |
2024-06-26 | $8.76 | $8.88 | $8.76 | $8.85 | $8.85 | 25,551 |
2024-06-25 | $8.93 | $8.97 | $8.87 | $8.88 | $8.88 | 21,251 |
2024-06-24 | $9.03 | $9.12 | $8.90 | $8.95 | $8.95 | 7,972 |
2024-06-21 | $9.06 | $9.09 | $9.01 | $9.04 | $9.04 | 12,255 |
2024-06-20 | $9.11 | $9.12 | $9.00 | $9.08 | $9.08 | 26,280 |
2024-06-18 | $9.11 | $9.24 | $9.06 | $9.12 | $9.12 | 31,351 |
2024-06-17 | $9.13 | $9.19 | $9.09 | $9.16 | $9.16 | 13,608 |
2024-06-14 | $9.10 | $9.18 | $9.08 | $9.18 | $9.18 | 4,452 |
2024-06-13 | $9.28 | $9.28 | $9.14 | $9.18 | $9.18 | 14,537 |
2024-06-12 | $9.42 | $9.45 | $9.24 | $9.26 | $9.26 | 9,913 |
2024-06-11 | $9.23 | $9.27 | $9.15 | $9.22 | $9.22 | 8,767 |
2024-06-10 | $9.25 | $9.29 | $9.20 | $9.29 | $9.29 | 10,891 |
2024-06-07 | $9.27 | $9.31 | $9.23 | $9.30 | $9.30 | 64,367 |
2024-06-06 | $9.29 | $9.41 | $9.29 | $9.41 | $9.41 | 6,490 |
2024-06-05 | $9.20 | $9.34 | $9.20 | $9.30 | $9.30 | 3,804 |
2024-06-04 | $8.99 | $9.16 | $8.99 | $9.15 | $9.15 | 15,208 |
2024-06-03 | $9.12 | $9.20 | $9.05 | $9.09 | $9.09 | 9,067 |
2024-05-31 | $9.14 | $9.14 | $8.97 | $9.06 | $9.06 | 6,503 |
2024-05-30 | $9.08 | $9.23 | $9.06 | $9.11 | $9.11 | 12,157 |
2024-05-29 | $9.13 | $9.18 | $9.09 | $9.17 | $9.17 | 4,874 |
2024-05-28 | $9.27 | $9.30 | $9.15 | $9.28 | $9.28 | 45,520 |
2024-05-24 | $9.15 | $9.21 | $9.11 | $9.21 | $9.21 | 7,454 |
2024-05-23 | $9.33 | $9.33 | $9.03 | $9.11 | $9.11 | 11,236 |
2024-05-22 | $9.33 | $9.39 | $9.30 | $9.33 | $9.33 | 16,837 |
2024-05-21 | $9.41 | $9.45 | $9.36 | $9.39 | $9.39 | 8,671 |
2024-05-20 | $9.51 | $9.61 | $9.47 | $9.54 | $9.54 | 9,354 |
2024-05-17 | $9.50 | $9.51 | $9.43 | $9.48 | $9.48 | 15,891 |
2024-05-16 | $9.46 | $9.52 | $9.40 | $9.51 | $9.51 | 6,938 |
2024-05-15 | $9.45 | $9.47 | $9.38 | $9.43 | $9.43 | 7,048 |
2024-05-14 | $9.27 | $9.42 | $9.26 | $9.34 | $9.34 | 8,448 |
2024-05-13 | $9.12 | $9.27 | $9.12 | $9.26 | $9.26 | 9,059 |
2024-05-10 | $9.21 | $9.21 | $9.04 | $9.06 | $9.06 | 14,720 |
2024-05-09 | $9.08 | $9.20 | $9.08 | $9.20 | $9.20 | 14,875 |
2024-05-08 | $9.11 | $9.11 | $9.01 | $9.08 | $9.08 | 3,991 |
2024-05-07 | $9.41 | $9.41 | $9.29 | $9.34 | $9.34 | 7,721 |
2024-05-06 | $9.25 | $9.30 | $9.23 | $9.28 | $9.28 | 149,404 |
2024-05-03 | $9.17 | $9.34 | $9.17 | $9.22 | $9.22 | 6,860 |
2024-05-02 | $9.00 | $9.06 | $8.85 | $9.01 | $9.01 | 4,710 |
2024-05-01 | $8.81 | $9.00 | $8.73 | $8.88 | $8.88 | 4,152 |
2024-04-30 | $8.81 | $8.89 | $8.78 | $8.80 | $8.80 | 9,213 |
2024-04-29 | $8.97 | $8.97 | $8.90 | $8.92 | $8.92 | 7,462 |
2024-04-26 | $8.78 | $8.80 | $8.73 | $8.77 | $8.77 | 12,143 |
2024-04-25 | $8.67 | $8.70 | $8.59 | $8.68 | $8.68 | 6,171 |
2024-04-24 | $8.82 | $8.84 | $8.71 | $8.76 | $8.76 | 12,880 |
2024-04-23 | $8.61 | $8.86 | $8.56 | $8.81 | $8.81 | 26,171 |
2024-04-22 | $8.51 | $8.64 | $8.47 | $8.64 | $8.64 | 17,066 |
2024-04-19 | $8.50 | $8.60 | $8.41 | $8.49 | $8.49 | 78,613 |
2024-04-18 | $8.48 | $8.63 | $8.48 | $8.56 | $8.56 | 20,064 |
2024-04-17 | $8.62 | $8.63 | $8.50 | $8.55 | $8.55 | 8,008 |
2024-04-16 | $8.58 | $8.59 | $8.49 | $8.56 | $8.56 | 8,817 |
2024-04-15 | $8.97 | $8.97 | $8.67 | $8.73 | $8.73 | 15,086 |
2024-04-12 | $9.06 | $9.06 | $8.86 | $8.94 | $8.94 | 13,856 |
2024-04-11 | $9.20 | $9.24 | $9.08 | $9.21 | $9.21 | 11,810 |
2024-04-10 | $9.07 | $9.16 | $9.06 | $9.13 | $9.13 | 8,975 |
2024-04-09 | $9.24 | $9.34 | $9.17 | $9.31 | $9.31 | 23,775 |
2024-04-08 | $9.14 | $9.20 | $9.11 | $9.20 | $9.20 | 17,635 |
2024-04-05 | $9.00 | $9.16 | $9.00 | $9.07 | $9.07 | 51,156 |
2024-04-04 | $9.22 | $9.24 | $8.99 | $9.00 | $9.00 | 6,481 |
2024-04-03 | $9.04 | $9.16 | $9.00 | $9.14 | $9.14 | 11,726 |
2024-04-02 | $9.24 | $9.27 | $9.09 | $9.11 | $9.11 | 13,575 |
2024-04-01 | $9.56 | $9.56 | $9.35 | $9.43 | $9.43 | 13,271 |
2024-03-28 | $9.53 | $9.62 | $9.50 | $9.51 | $9.51 | 10,464 |
2024-03-27 | $9.45 | $9.52 | $9.38 | $9.52 | $9.52 | 12,538 |
2024-03-26 | $9.41 | $9.41 | $9.36 | $9.37 | $9.37 | 11,251 |
2024-03-25 | $9.39 | $9.45 | $9.33 | $9.33 | $9.33 | 5,098 |
2024-03-22 | $9.45 | $9.46 | $9.28 | $9.31 | $9.31 | 7,425 |
2024-03-21 | $9.60 | $9.60 | $9.51 | $9.51 | $9.51 | 4,945 |
2024-03-20 | $9.37 | $9.50 | $9.27 | $9.48 | $9.48 | 11,693 |
2024-03-19 | $9.24 | $9.40 | $9.24 | $9.36 | $9.36 | 7,069 |
2024-03-18 | $9.27 | $9.37 | $9.21 | $9.32 | $9.32 | 9,893 |
2024-03-15 | $9.22 | $9.25 | $9.15 | $9.25 | $9.25 | 11,302 |
2024-03-14 | $9.38 | $9.38 | $9.13 | $9.18 | $9.18 | 14,527 |
2024-03-13 | $9.44 | $9.54 | $9.30 | $9.46 | $9.46 | 282,300 |
2024-03-12 | $9.55 | $9.60 | $9.41 | $9.46 | $9.46 | 4,486 |
2024-03-11 | $9.56 | $9.65 | $9.46 | $9.55 | $9.55 | 587,741 |
2024-03-08 | $9.66 | $9.74 | $9.56 | $9.60 | $9.60 | 5,825 |
2024-03-07 | $9.50 | $9.64 | $9.45 | $9.59 | $9.59 | 359,420 |
2024-03-06 | $9.40 | $9.43 | $9.31 | $9.37 | $9.37 | 9,597 |
2024-03-05 | $9.42 | $9.42 | $9.25 | $9.29 | $9.29 | 5,455 |
2024-03-04 | $9.58 | $9.58 | $9.41 | $9.50 | $9.50 | 15,791 |
2024-03-01 | $9.51 | $9.63 | $9.42 | $9.55 | $9.55 | 75,751 |
2024-02-29 | $9.65 | $9.68 | $9.50 | $9.51 | $9.51 | 59,656 |
2024-02-28 | $9.55 | $9.62 | $9.48 | $9.57 | $9.57 | 323,452 |
2024-02-27 | $9.47 | $9.69 | $9.45 | $9.62 | $9.62 | 12,206 |
2024-02-26 | $9.31 | $9.51 | $9.31 | $9.40 | $9.40 | 26,983 |
2024-02-23 | $9.30 | $9.30 | $9.15 | $9.20 | $9.20 | 8,581 |
2024-02-22 | $9.38 | $9.38 | $9.24 | $9.29 | $9.29 | 13,939 |
2024-02-21 | $9.38 | $9.38 | $9.22 | $9.34 | $9.34 | 7,553 |
2024-02-20 | $9.63 | $9.63 | $9.45 | $9.48 | $9.48 | 34,000 |
2024-02-16 | $9.77 | $9.82 | $9.66 | $9.66 | $9.66 | 8,112 |
2024-02-15 | $9.73 | $9.87 | $9.69 | $9.84 | $9.84 | 10,826 |
2024-02-14 | $9.53 | $9.65 | $9.52 | $9.65 | $9.65 | 11,652 |
2024-02-13 | $9.58 | $9.59 | $9.37 | $9.44 | $9.44 | 26,210 |
2024-02-12 | $9.57 | $9.86 | $9.57 | $9.82 | $9.82 | 17,266 |
2024-02-09 | $9.56 | $9.63 | $9.51 | $9.60 | $9.60 | 24,721 |
2024-02-08 | $9.52 | $9.63 | $9.43 | $9.60 | $9.60 | 44,798 |
2024-02-07 | $9.59 | $9.59 | $9.46 | $9.46 | $9.46 | 7,260 |
2024-02-06 | $9.37 | $9.63 | $9.33 | $9.58 | $9.58 | 21,464 |
2024-02-05 | $9.48 | $9.48 | $9.31 | $9.33 | $9.33 | 23,528 |
2024-02-02 | $9.49 | $9.53 | $9.38 | $9.51 | $9.51 | 12,139 |
2024-02-01 | $9.41 | $9.57 | $9.32 | $9.53 | $9.53 | 10,361 |
2024-01-31 | $9.42 | $9.56 | $9.34 | $9.34 | $9.34 | 8,035 |
2024-01-30 | $9.67 | $9.67 | $9.48 | $9.48 | $9.48 | 7,505 |
2024-01-29 | $9.53 | $9.74 | $9.48 | $9.74 | $9.74 | 12,584 |
2024-01-26 | $9.61 | $9.67 | $9.57 | $9.58 | $9.58 | 7,499 |
2024-01-25 | $9.71 | $9.71 | $9.54 | $9.60 | $9.60 | 37,397 |
2024-01-24 | $9.68 | $9.73 | $9.55 | $9.57 | $9.57 | 18,214 |
2024-01-23 | $9.64 | $9.67 | $9.52 | $9.63 | $9.63 | 13,246 |
2024-01-22 | $9.37 | $9.60 | $9.37 | $9.58 | $9.58 | 19,504 |
2024-01-19 | $9.35 | $9.44 | $9.25 | $9.41 | $9.41 | 29,624 |
2024-01-18 | $9.29 | $9.36 | $9.25 | $9.35 | $9.35 | 15,534 |
2024-01-17 | $9.30 | $9.32 | $9.19 | $9.29 | $9.29 | 21,286 |
2024-01-16 | $9.44 | $9.48 | $9.31 | $9.46 | $9.46 | 20,771 |
2024-01-12 | $9.72 | $9.76 | $9.57 | $9.59 | $9.59 | 25,218 |
2024-01-11 | $9.71 | $9.75 | $9.53 | $9.66 | $9.66 | 22,158 |
2024-01-10 | $9.77 | $9.80 | $9.62 | $9.73 | $9.73 | 81,066 |
2024-01-09 | $9.73 | $9.88 | $9.73 | $9.77 | $9.77 | 255,548 |
2024-01-08 | $9.54 | $9.84 | $9.54 | $9.81 | $9.81 | 16,095 |
2024-01-05 | $9.52 | $9.63 | $9.39 | $9.61 | $9.61 | 23,929 |
2024-01-04 | $9.57 | $9.66 | $9.43 | $9.60 | $9.60 | 87,870 |
2024-01-03 | $9.87 | $9.87 | $9.65 | $9.73 | $9.73 | 8,168 |
2024-01-02 | $9.99 | $10.21 | $9.93 | $9.98 | $9.98 | 12,721 |
2023-12-29 | $10.25 | $10.25 | $10.10 | $10.12 | $10.12 | 15,730 |
2023-12-28 | $10.17 | $10.30 | $10.15 | $10.27 | $10.27 | 15,612 |
2023-12-27 | $10.16 | $10.22 | $10.10 | $10.17 | $10.17 | 228,955 |
2023-12-26 | $10.05 | $10.20 | $10.00 | $10.15 | $10.15 | 22,735 |
2023-12-22 | $10.06 | $10.12 | $9.97 | $10.06 | $10.06 | 28,216 |
2023-12-21 | $9.82 | $10.05 | $9.82 | $10.04 | $10.04 | 113,760 |
2023-12-20 | $9.97 | $10.05 | $9.75 | $9.75 | $9.75 | 27,369 |
2023-12-19 | $9.68 | $10.03 | $9.68 | $10.01 | $10.01 | 32,994 |
2023-12-18 | $9.75 | $9.78 | $9.67 | $9.69 | $9.69 | 39,440 |
2023-12-15 | $9.94 | $9.95 | $9.75 | $9.76 | $9.76 | 31,849 |
2023-12-14 | $9.72 | $9.99 | $9.66 | $9.95 | $9.95 | 19,242 |
2023-12-13 | $9.16 | $9.53 | $9.10 | $9.53 | $9.53 | 40,225 |
2023-12-12 | $9.11 | $9.20 | $9.00 | $9.18 | $9.18 | 42,231 |
2023-12-11 | $9.11 | $9.17 | $9.08 | $9.14 | $9.14 | 12,879 |
2023-12-08 | $9.12 | $9.20 | $9.08 | $9.11 | $9.11 | 22,987 |
2023-12-07 | $9.14 | $9.19 | $9.14 | $9.18 | $9.18 | 36,673 |
2023-12-06 | $9.12 | $9.26 | $9.09 | $9.12 | $9.12 | 29,156 |
2023-12-05 | $9.17 | $9.18 | $8.98 | $9.03 | $9.03 | 38,565 |
2023-12-04 | $9.10 | $9.29 | $9.06 | $9.24 | $9.24 | 51,343 |
2023-12-01 | $8.90 | $9.15 | $8.75 | $9.15 | $9.15 | 11,927 |
2023-11-30 | $9.00 | $9.02 | $8.87 | $8.92 | $8.92 | 30,985 |
2023-11-29 | $8.99 | $9.20 | $8.97 | $9.02 | $9.02 | 25,271 |
2023-11-28 | $8.95 | $9.00 | $8.86 | $8.99 | $8.99 | 14,821 |
2023-11-27 | $8.98 | $9.07 | $8.92 | $8.93 | $8.93 | 14,019 |
2023-11-24 | $8.91 | $9.03 | $8.87 | $9.00 | $9.00 | 414,767 |
2023-11-22 | $8.87 | $9.00 | $8.82 | $8.92 | $8.92 | 26,784 |
2023-11-21 | $8.90 | $8.92 | $8.79 | $8.80 | $8.80 | 20,852 |
2023-11-20 | $8.83 | $8.97 | $8.78 | $8.97 | $8.97 | 8,827 |
2023-11-17 | $8.71 | $8.79 | $8.67 | $8.76 | $8.76 | 7,822 |
2023-11-16 | $8.74 | $8.74 | $8.64 | $8.66 | $8.66 | 3,819 |
2023-11-15 | $8.71 | $8.97 | $8.68 | $8.80 | $8.80 | 22,112 |
2023-11-14 | $8.45 | $8.72 | $8.45 | $8.70 | $8.70 | 43,227 |
2023-11-13 | $8.17 | $8.28 | $8.14 | $8.24 | $8.24 | 68,340 |
2023-11-10 | $8.10 | $8.21 | $8.04 | $8.17 | $8.17 | 5,587 |
2023-11-09 | $8.37 | $8.37 | $8.11 | $8.11 | $8.11 | 16,229 |
2023-11-08 | $8.50 | $8.50 | $8.29 | $8.35 | $8.35 | 10,202 |
2023-11-07 | $8.40 | $8.52 | $8.40 | $8.49 | $8.49 | 16,334 |
2023-11-06 | $8.67 | $8.78 | $8.43 | $8.45 | $8.45 | 76,904 |
2023-11-03 | $8.42 | $8.68 | $8.42 | $8.65 | $8.65 | 19,328 |
2023-11-02 | $8.17 | $8.30 | $8.17 | $8.26 | $8.26 | 15,856 |
2023-11-01 | $8.17 | $8.18 | $8.07 | $8.18 | $8.18 | 3,762 |
2023-10-31 | $8.07 | $8.18 | $8.02 | $8.16 | $8.16 | 21,140 |
2023-10-30 | $8.18 | $8.18 | $8.03 | $8.09 | $8.09 | 4,548 |
2023-10-27 | $8.25 | $8.25 | $8.10 | $8.11 | $8.11 | 9,205 |
2023-10-26 | $8.18 | $8.22 | $8.10 | $8.16 | $8.16 | 309,983 |
2023-10-25 | $8.30 | $8.30 | $8.14 | $8.20 | $8.20 | 324,305 |
2023-10-24 | $8.40 | $8.55 | $8.37 | $8.44 | $8.44 | 8,491 |
2023-10-23 | $8.41 | $8.48 | $8.36 | $8.37 | $8.37 | 13,219 |
2023-10-20 | $8.50 | $8.54 | $8.43 | $8.45 | $8.45 | 14,192 |
2023-10-19 | $8.53 | $8.58 | $8.45 | $8.48 | $8.48 | 6,507 |
2023-10-18 | $8.66 | $8.66 | $8.52 | $8.53 | $8.53 | 8,845 |
2023-10-17 | $8.56 | $8.88 | $8.56 | $8.74 | $8.74 | 8,413 |
2023-10-16 | $8.63 | $8.72 | $8.62 | $8.71 | $8.71 | 11,942 |
2023-10-13 | $8.62 | $8.65 | $8.59 | $8.65 | $8.65 | 42,929 |
2023-10-12 | $8.96 | $8.96 | $8.62 | $8.64 | $8.64 | 8,585 |
2023-10-11 | $9.18 | $9.18 | $8.89 | $9.02 | $9.02 | 19,029 |
2023-10-10 | $8.90 | $9.19 | $8.86 | $9.12 | $9.12 | 26,424 |
2023-10-09 | $8.81 | $8.90 | $8.77 | $8.90 | $8.90 | 13,348 |
2023-10-06 | $8.82 | $8.97 | $8.80 | $8.92 | $8.92 | 17,863 |
2023-10-05 | $8.90 | $8.92 | $8.78 | $8.92 | $8.92 | 9,178 |
2023-10-04 | $8.91 | $8.92 | $8.84 | $8.90 | $8.90 | 4,359 |
2023-10-03 | $9.02 | $9.02 | $8.90 | $8.90 | $8.90 | 18,467 |
2023-10-02 | $9.10 | $9.14 | $9.02 | $9.06 | $9.06 | 9,257 |
2023-09-29 | $9.22 | $9.25 | $9.10 | $9.18 | $9.18 | 7,017 |
2023-09-28 | $9.04 | $9.17 | $9.03 | $9.12 | $9.12 | 3,696 |
2023-09-27 | $8.98 | $9.07 | $8.90 | $9.01 | $9.01 | 9,889 |
2023-09-26 | $8.98 | $9.05 | $8.94 | $8.98 | $8.98 | 9,975 |
2023-09-25 | $9.01 | $9.06 | $8.96 | $9.05 | $9.05 | 105,146 |
2023-09-22 | $9.12 | $9.13 | $9.10 | $9.12 | $9.12 | 120,199 |
2023-09-21 | $9.22 | $9.22 | $9.09 | $9.12 | $9.12 | 3,525 |
2023-09-20 | $9.48 | $9.52 | $9.38 | $9.39 | $9.39 | 10,793 |
2023-09-19 | $9.49 | $9.49 | $9.37 | $9.47 | $9.47 | 9,089 |
2023-09-18 | $9.57 | $9.58 | $9.47 | $9.53 | $9.53 | 147,009 |
2023-09-15 | $9.71 | $9.72 | $9.55 | $9.64 | $9.64 | 20,143 |
2023-09-14 | $9.82 | $9.87 | $9.70 | $9.72 | $9.72 | 23,066 |
2023-09-13 | $9.75 | $9.87 | $9.73 | $9.79 | $9.79 | 18,058 |
2023-09-12 | $9.92 | $9.92 | $9.80 | $9.81 | $9.81 | 25,218 |
2023-09-11 | $9.93 | $10.02 | $9.89 | $9.96 | $9.96 | 20,284 |
2023-09-08 | $9.98 | $9.98 | $9.84 | $9.86 | $9.86 | 4,021 |
2023-09-07 | $10.19 | $10.19 | $9.95 | $10.00 | $10.00 | 6,856 |
2023-09-06 | $10.27 | $10.30 | $10.23 | $10.28 | $10.28 | 8,487 |
2023-09-05 | $10.40 | $10.40 | $10.24 | $10.26 | $10.26 | 6,979 |
2023-09-01 | $10.41 | $10.50 | $10.38 | $10.42 | $10.42 | 13,095 |
2023-08-31 | $10.41 | $10.43 | $10.24 | $10.36 | $10.36 | 10,332 |
2023-08-30 | $10.30 | $10.49 | $10.30 | $10.40 | $10.40 | 7,996 |
2023-08-29 | $10.09 | $10.35 | $10.04 | $10.35 | $10.35 | 12,352 |
2023-08-28 | $10.09 | $10.17 | $10.08 | $10.10 | $10.10 | 11,486 |
2023-08-25 | $10.03 | $10.09 | $9.96 | $10.07 | $10.07 | 5,090 |
2023-08-24 | $10.10 | $10.12 | $9.95 | $9.95 | $9.95 | 8,668 |
2023-08-23 | $10.05 | $10.16 | $10.05 | $10.12 | $10.12 | 11,111 |
2023-08-22 | $10.14 | $10.14 | $10.05 | $10.10 | $10.10 | 7,503 |
2023-08-21 | $10.12 | $10.17 | $10.06 | $10.15 | $10.15 | 15,515 |
2023-08-18 | $10.02 | $10.16 | $10.00 | $10.10 | $10.10 | 17,251 |
2023-08-17 | $10.38 | $10.38 | $10.20 | $10.21 | $10.21 | 48,064 |
2023-08-16 | $10.70 | $10.70 | $10.42 | $10.42 | $10.42 | 12,505 |
2023-08-15 | $10.79 | $10.82 | $10.73 | $10.75 | $10.75 | 4,552 |
2023-08-14 | $10.81 | $10.88 | $10.75 | $10.88 | $10.88 | 12,265 |
2023-08-11 | $10.91 | $10.91 | $10.82 | $10.90 | $10.90 | 7,720 |
2023-08-10 | $11.08 | $11.21 | $11.00 | $11.05 | $11.05 | 18,326 |
2023-08-09 | $11.19 | $11.19 | $11.06 | $11.08 | $11.08 | 8,697 |
2023-08-08 | $11.29 | $11.34 | $11.22 | $11.34 | $11.34 | 9,116 |
2023-08-07 | $11.51 | $11.51 | $11.39 | $11.42 | $11.42 | 5,168 |
2023-08-04 | $11.44 | $11.65 | $11.42 | $11.49 | $11.49 | 17,888 |
2023-08-03 | $11.65 | $11.65 | $11.43 | $11.49 | $11.49 | 20,261 |
2023-08-02 | $11.66 | $11.74 | $11.55 | $11.59 | $11.59 | 17,293 |
2023-08-01 | $11.93 | $11.93 | $11.74 | $11.79 | $11.79 | 216,433 |
2023-07-31 | $11.95 | $12.02 | $11.91 | $11.99 | $11.99 | 13,262 |
2023-07-28 | $11.84 | $12.02 | $11.81 | $12.02 | $12.02 | 8,543 |
2023-07-27 | $12.00 | $12.00 | $11.66 | $11.71 | $11.71 | 20,723 |
2023-07-26 | $11.60 | $11.91 | $11.60 | $11.90 | $11.90 | 20,431 |
2023-07-25 | $11.60 | $11.73 | $11.53 | $11.61 | $11.61 | 430,373 |
2023-07-24 | $11.73 | $11.73 | $11.63 | $11.64 | $11.64 | 14,361 |
2023-07-21 | $11.73 | $11.76 | $11.65 | $11.76 | $11.76 | 6,932 |
2023-07-20 | $11.86 | $11.86 | $11.61 | $11.61 | $11.61 | 10,641 |
2023-07-19 | $11.94 | $12.10 | $11.87 | $11.93 | $11.93 | 207,137 |
2023-07-18 | $12.00 | $12.08 | $11.90 | $11.93 | $11.93 | 27,660 |
2023-07-17 | $11.97 | $12.10 | $11.95 | $12.07 | $12.07 | 17,546 |
2023-07-14 | $11.95 | $12.09 | $11.90 | $11.99 | $11.99 | 256,862 |
2023-07-13 | $11.97 | $11.99 | $11.87 | $11.99 | $11.99 | 6,694 |
2023-07-12 | $11.80 | $11.89 | $11.76 | $11.85 | $11.85 | 23,647 |
2023-07-11 | $11.57 | $11.68 | $11.57 | $11.65 | $11.65 | 7,377 |
2023-07-10 | $11.23 | $11.54 | $11.16 | $11.54 | $11.54 | 16,186 |
2023-07-07 | $11.15 | $11.29 | $11.15 | $11.26 | $11.26 | 7,344 |
2023-07-06 | $11.22 | $11.32 | $11.12 | $11.17 | $11.17 | 32,962 |
2023-07-05 | $11.51 | $11.51 | $11.40 | $11.46 | $11.46 | 12,735 |
2023-07-03 | $11.57 | $11.64 | $11.53 | $11.54 | $11.54 | 10,077 |
2023-06-30 | $11.70 | $11.73 | $11.62 | $11.63 | $11.63 | 13,104 |
2023-06-29 | $11.47 | $11.61 | $11.43 | $11.54 | $11.54 | 19,381 |
2023-06-28 | $11.28 | $11.50 | $11.26 | $11.50 | $11.50 | 4,502 |
2023-06-27 | $11.28 | $11.34 | $11.18 | $11.30 | $11.30 | 28,958 |
2023-06-26 | $11.26 | $11.33 | $11.20 | $11.29 | $11.29 | 17,827 |
2023-06-23 | $11.24 | $11.34 | $11.21 | $11.29 | $11.29 | 18,562 |
2023-06-22 | $11.35 | $11.46 | $11.13 | $11.40 | $11.40 | 81,776 |
2023-06-21 | $11.49 | $11.49 | $11.36 | $11.38 | $11.38 | 23,958 |
2023-06-20 | $11.55 | $11.58 | $11.41 | $11.55 | $11.55 | 8,782 |
2023-06-16 | $11.85 | $11.85 | $11.62 | $11.66 | $11.66 | 9,718 |
2023-06-15 | $11.67 | $11.84 | $11.67 | $11.83 | $11.83 | 12,069 |
2023-06-14 | $11.80 | $11.83 | $11.59 | $11.67 | $11.67 | 10,935 |
2023-06-13 | $11.73 | $11.86 | $11.67 | $11.83 | $11.83 | 22,768 |
2023-06-12 | $11.44 | $11.68 | $11.44 | $11.65 | $11.65 | 25,325 |
2023-06-09 | $11.58 | $11.59 | $11.49 | $11.49 | $11.49 | 26,324 |
2023-06-08 | $11.59 | $11.59 | $11.46 | $11.59 | $11.59 | 14,494 |
2023-06-07 | $11.64 | $11.76 | $11.58 | $11.58 | $11.58 | 7,525 |
2023-06-06 | $11.54 | $11.66 | $11.54 | $11.60 | $11.60 | 53,132 |
2023-06-05 | $11.51 | $11.54 | $11.45 | $11.53 | $11.53 | 7,932 |
2023-06-02 | $11.39 | $11.53 | $11.33 | $11.49 | $11.49 | 18,102 |
2023-06-01 | $11.08 | $11.28 | $11.04 | $11.24 | $11.24 | 18,072 |
2023-05-31 | $11.08 | $11.10 | $10.92 | $11.10 | $11.10 | 10,894 |
2023-05-30 | $11.19 | $11.25 | $11.07 | $11.13 | $11.13 | 19,730 |
2023-05-26 | $11.07 | $11.15 | $11.01 | $11.11 | $11.11 | 21,138 |
2023-05-25 | $11.24 | $11.24 | $10.94 | $11.08 | $11.08 | 23,496 |
2023-05-24 | $11.21 | $11.25 | $11.06 | $11.21 | $11.21 | 23,509 |
2023-05-23 | $11.40 | $11.40 | $11.32 | $11.33 | $11.33 | 4,348 |
2023-05-22 | $11.38 | $11.63 | $11.38 | $11.57 | $11.57 | 28,040 |
2023-05-19 | $11.44 | $11.56 | $11.31 | $11.36 | $11.36 | 15,569 |
2023-05-18 | $11.46 | $11.49 | $11.35 | $11.42 | $11.42 | 15,582 |
2023-05-17 | $11.42 | $11.52 | $11.25 | $11.49 | $11.49 | 34,004 |
2023-05-16 | $11.55 | $11.55 | $11.43 | $11.44 | $11.44 | 11,540 |
2023-05-15 | $11.51 | $11.67 | $11.49 | $11.66 | $11.66 | 52,178 |
2023-05-12 | $11.52 | $11.52 | $11.40 | $11.46 | $11.46 | 19,288 |
2023-05-11 | $11.49 | $11.55 | $11.46 | $11.55 | $11.55 | 6,904 |
2023-05-10 | $11.45 | $11.62 | $11.45 | $11.57 | $11.57 | 59,839 |
2023-05-09 | $11.50 | $11.51 | $11.45 | $11.48 | $11.48 | 23,864 |
2023-05-08 | $11.69 | $11.72 | $11.60 | $11.67 | $11.67 | 13,785 |
2023-05-05 | $11.70 | $11.75 | $11.66 | $11.72 | $11.72 | 187,869 |
2023-05-04 | $11.59 | $11.64 | $11.53 | $11.61 | $11.61 | 9,831 |
2023-05-03 | $11.55 | $11.80 | $11.49 | $11.65 | $11.65 | 126,030 |
2023-05-02 | $11.72 | $11.72 | $11.49 | $11.53 | $11.53 | 28,960 |
2023-05-01 | $11.77 | $11.87 | $11.71 | $11.87 | $11.87 | 16,535 |
2023-04-28 | $11.63 | $11.79 | $11.60 | $11.74 | $11.74 | 17,056 |
2023-04-27 | $11.69 | $11.74 | $11.57 | $11.68 | $11.68 | 10,592 |
2023-04-26 | $11.71 | $11.71 | $11.62 | $11.64 | $11.64 | 17,855 |
2023-04-25 | $11.92 | $11.98 | $11.68 | $11.68 | $11.68 | 34,830 |
2023-04-24 | $12.02 | $12.08 | $12.00 | $12.05 | $12.05 | 211,534 |
2023-04-21 | $11.90 | $12.05 | $11.85 | $12.00 | $12.00 | 22,289 |
2023-04-20 | $11.95 | $11.99 | $11.87 | $11.94 | $11.94 | 13,921 |
2023-04-19 | $11.77 | $12.05 | $11.77 | $12.03 | $12.03 | 31,765 |
2023-04-18 | $11.96 | $11.96 | $11.81 | $11.86 | $11.86 | 6,956 |
2023-04-17 | $11.85 | $11.93 | $11.80 | $11.93 | $11.93 | 3,897 |
2023-04-14 | $11.98 | $11.98 | $11.76 | $11.80 | $11.80 | 10,813 |
2023-04-13 | $11.86 | $12.07 | $11.82 | $12.04 | $12.04 | 7,668 |
2023-04-12 | $12.01 | $12.01 | $11.74 | $11.74 | $11.74 | 7,438 |
2023-04-11 | $11.79 | $11.95 | $11.75 | $11.95 | $11.95 | 8,617 |
2023-04-10 | $11.60 | $11.72 | $11.59 | $11.72 | $11.72 | 7,943 |
2023-04-06 | $11.59 | $11.70 | $11.58 | $11.70 | $11.70 | 10,888 |
2023-04-05 | $11.66 | $11.66 | $11.53 | $11.60 | $11.60 | 11,633 |
2023-04-04 | $11.65 | $11.66 | $11.57 | $11.66 | $11.66 | 24,208 |
2023-04-03 | $11.72 | $11.73 | $11.63 | $11.70 | $11.70 | 29,023 |
2023-03-31 | $11.52 | $11.75 | $11.44 | $11.72 | $11.72 | 37,723 |
2023-03-30 | $11.54 | $11.58 | $11.42 | $11.48 | $11.48 | 32,372 |
2023-03-29 | $11.59 | $11.65 | $11.50 | $11.56 | $11.56 | 7,436 |
2023-03-28 | $11.60 | $11.60 | $11.43 | $11.49 | $11.49 | 17,634 |
2023-03-27 | $11.72 | $11.72 | $11.62 | $11.65 | $11.65 | 209,357 |
2023-03-24 | $11.50 | $11.69 | $11.47 | $11.69 | $11.69 | 5,228 |
2023-03-23 | $11.63 | $11.67 | $11.44 | $11.52 | $11.52 | 5,566 |
2023-03-22 | $11.78 | $11.78 | $11.59 | $11.59 | $11.59 | 21,131 |
2023-03-21 | $11.50 | $11.79 | $11.50 | $11.76 | $11.76 | 23,104 |
2023-03-20 | $11.41 | $11.42 | $11.30 | $11.41 | $11.41 | 3,763 |
2023-03-17 | $11.42 | $11.44 | $11.35 | $11.44 | $11.44 | 1,067 |
2023-03-16 | $11.34 | $11.63 | $11.32 | $11.63 | $11.63 | 14,608 |
2023-03-15 | $11.23 | $11.38 | $11.22 | $11.38 | $11.38 | 18,894 |
2023-03-14 | $11.44 | $11.44 | $11.30 | $11.38 | $11.38 | 7,058 |
2023-03-13 | $10.96 | $11.35 | $10.96 | $11.27 | $11.27 | 12,926 |
2023-03-10 | $11.33 | $11.33 | $10.89 | $11.04 | $11.04 | 18,801 |
2023-03-09 | $11.62 | $11.68 | $11.33 | $11.33 | $11.33 | 17,446 |
2023-03-08 | $11.69 | $11.70 | $11.61 | $11.63 | $11.63 | 19,751 |
2023-03-07 | $11.84 | $11.91 | $11.68 | $11.69 | $11.69 | 19,075 |
2023-03-06 | $12.09 | $12.09 | $11.87 | $11.87 | $11.87 | 21,327 |
2023-03-03 | $11.96 | $12.17 | $11.94 | $12.15 | $12.15 | 21,533 |
2023-03-02 | $11.63 | $11.94 | $11.58 | $11.94 | $11.94 | 24,121 |
2023-03-01 | $11.83 | $11.83 | $11.70 | $11.72 | $11.72 | 9,792 |
2023-02-28 | $11.70 | $11.79 | $11.66 | $11.66 | $11.66 | 5,821 |
2023-02-27 | $11.79 | $11.79 | $11.68 | $11.72 | $11.72 | 11,068 |
2023-02-24 | $11.63 | $11.73 | $11.62 | $11.63 | $11.63 | 32,407 |
2023-02-23 | $11.93 | $11.93 | $11.65 | $11.88 | $11.88 | 12,491 |
2023-02-22 | $11.86 | $11.94 | $11.80 | $11.94 | $11.94 | 26,631 |
2023-02-21 | $12.00 | $12.00 | $11.76 | $11.77 | $11.77 | 11,614 |
2023-02-17 | $12.19 | $12.19 | $12.05 | $12.13 | $12.13 | 13,126 |
2023-02-16 | $12.18 | $12.42 | $12.18 | $12.29 | $12.29 | 15,969 |
2023-02-15 | $12.00 | $12.37 | $12.00 | $12.35 | $12.35 | 8,710 |
2023-02-14 | $12.07 | $12.20 | $11.96 | $12.11 | $12.11 | 22,129 |
2023-02-13 | $12.02 | $12.23 | $12.00 | $12.23 | $12.23 | 17,158 |
2023-02-10 | $12.05 | $12.08 | $11.96 | $11.98 | $11.98 | 45,362 |
2023-02-09 | $12.49 | $12.50 | $12.13 | $12.21 | $12.21 | 42,877 |
2023-02-08 | $12.44 | $12.46 | $12.23 | $12.25 | $12.25 | 17,659 |
2023-02-07 | $12.24 | $12.50 | $12.24 | $12.50 | $12.50 | 15,899 |
2023-02-06 | $12.54 | $12.54 | $12.27 | $12.33 | $12.33 | 63,345 |
2023-02-03 | $12.74 | $12.82 | $12.59 | $12.61 | $12.61 | 21,567 |
2023-02-02 | $12.80 | $13.05 | $12.80 | $12.99 | $12.99 | 19,055 |
2023-02-01 | $12.48 | $12.78 | $12.36 | $12.78 | $12.78 | 6,643 |
2023-01-31 | $12.31 | $12.49 | $12.27 | $12.49 | $12.49 | 12,001 |
2023-01-30 | $12.40 | $12.48 | $12.32 | $12.32 | $12.32 | 26,859 |
2023-01-27 | $12.50 | $12.72 | $12.44 | $12.65 | $12.65 | 12,322 |
2023-01-26 | $12.57 | $12.62 | $12.43 | $12.58 | $12.58 | 118,430 |
2023-01-25 | $12.22 | $12.44 | $12.20 | $12.39 | $12.39 | 8,458 |
2023-01-24 | $12.52 | $12.56 | $12.14 | $12.43 | $12.43 | 11,601 |
2023-01-23 | $12.37 | $12.63 | $12.37 | $12.57 | $12.57 | 3,861 |
2023-01-20 | $12.15 | $12.41 | $12.12 | $12.41 | $12.41 | 13,089 |
2023-01-19 | $12.18 | $12.22 | $12.02 | $12.11 | $12.11 | 11,547 |
2023-01-18 | $12.59 | $12.59 | $12.31 | $12.31 | $12.31 | 19,634 |
2023-01-17 | $12.29 | $12.54 | $12.21 | $12.50 | $12.50 | 23,237 |
2023-01-13 | $12.12 | $12.36 | $12.10 | $12.35 | $12.35 | 26,068 |
2023-01-12 | $12.20 | $12.22 | $12.00 | $12.21 | $12.21 | 18,235 |
2023-01-11 | $12.17 | $12.24 | $12.09 | $12.24 | $12.24 | 61,302 |
2023-01-10 | $11.85 | $12.20 | $11.82 | $12.20 | $12.20 | 11,009 |
2023-01-09 | $11.85 | $11.98 | $11.80 | $11.87 | $11.87 | 14,314 |
2023-01-06 | $11.68 | $11.72 | $11.44 | $11.69 | $11.69 | 10,969 |
2023-01-05 | $11.71 | $11.77 | $11.61 | $11.77 | $11.77 | 11,155 |
2023-01-04 | $11.80 | $11.95 | $11.55 | $11.93 | $11.93 | 82,958 |
2023-01-03 | $11.72 | $11.82 | $11.46 | $11.60 | $11.60 | 9,071 |
2022-12-30 | $11.53 | $11.62 | $11.45 | $11.58 | $11.58 | 26,324 |
2022-12-29 | $11.49 | $11.76 | $11.44 | $11.69 | $11.69 | 30,297 |
2022-12-28 | $11.52 | $11.59 | $11.37 | $11.41 | $11.41 | 42,150 |
2022-12-27 | $11.51 | $11.75 | $11.46 | $11.59 | $11.59 | 107,861 |
2022-12-23 | $11.81 | $11.81 | $11.62 | $11.66 | $11.66 | 50,755 |
2022-12-22 | $11.90 | $11.91 | $11.64 | $11.86 | $11.86 | 25,344 |
2022-12-21 | $11.89 | $12.08 | $11.83 | $12.08 | $12.08 | 32,017 |
2022-12-20 | $11.67 | $11.84 | $11.66 | $11.83 | $11.83 | 70,942 |
2022-12-19 | $12.03 | $12.03 | $11.76 | $11.77 | $11.77 | 22,992 |
2022-12-16 | $12.14 | $12.18 | $12.02 | $12.12 | $12.12 | 21,051 |
2022-12-15 | $12.33 | $12.33 | $12.18 | $12.18 | $12.18 | 14,074 |
2022-12-14 | $12.59 | $12.72 | $12.42 | $12.53 | $12.53 | 30,519 |
2022-12-13 | $13.07 | $13.10 | $12.63 | $12.80 | $12.80 | 51,269 |
2022-12-12 | $12.56 | $12.70 | $12.47 | $12.66 | $12.66 | 25,924 |
2022-12-09 | $12.70 | $12.75 | $12.55 | $12.58 | $12.58 | 10,991 |
2022-12-08 | $12.75 | $12.91 | $12.66 | $12.84 | $12.84 | 38,699 |
2022-12-07 | $12.32 | $12.49 | $12.32 | $12.47 | $12.47 | 35,642 |
2022-12-06 | $12.60 | $12.60 | $12.27 | $12.33 | $12.33 | 6,368 |
2022-12-05 | $12.80 | $12.81 | $12.57 | $12.62 | $12.62 | 23,659 |
2022-12-02 | $12.29 | $12.67 | $12.26 | $12.61 | $12.61 | 39,804 |
2022-12-01 | $12.29 | $12.39 | $12.17 | $12.37 | $12.37 | 215,840 |
2022-11-30 | $11.77 | $12.20 | $11.72 | $12.20 | $12.20 | 12,399 |
2022-11-29 | $11.69 | $11.77 | $11.64 | $11.66 | $11.66 | 10,045 |
2022-11-28 | $11.80 | $11.80 | $11.62 | $11.62 | $11.62 | 7,131 |
2022-11-25 | $11.77 | $11.77 | $11.68 | $11.76 | $11.76 | 10,078 |
2022-11-23 | $11.72 | $11.88 | $11.70 | $11.88 | $11.88 | 10,722 |
2022-11-22 | $11.65 | $11.68 | $11.52 | $11.68 | $11.68 | 28,812 |
2022-11-21 | $11.68 | $11.70 | $11.57 | $11.60 | $11.60 | 66,452 |
2022-11-18 | $12.00 | $12.00 | $11.73 | $11.76 | $11.76 | 761,696 |
2022-11-17 | $11.85 | $11.91 | $11.71 | $11.80 | $11.80 | 11,627 |
2022-11-16 | $12.19 | $12.19 | $11.96 | $12.02 | $12.02 | 21,330 |
2022-11-15 | $12.22 | $12.33 | $12.15 | $12.19 | $12.19 | 22,368 |
2022-11-14 | $12.08 | $12.10 | $11.93 | $11.93 | $11.93 | 8,056 |
2022-11-11 | $11.70 | $12.14 | $11.70 | $12.06 | $12.06 | 25,907 |
2022-11-10 | $11.34 | $11.65 | $11.27 | $11.65 | $11.65 | 31,949 |
2022-11-09 | $11.04 | $11.04 | $10.81 | $10.82 | $10.82 | 17,942 |
2022-11-08 | $11.35 | $11.38 | $11.16 | $11.19 | $11.19 | 14,019 |
2022-11-07 | $11.44 | $11.44 | $11.26 | $11.42 | $11.42 | 7,824 |
2022-11-04 | $11.37 | $11.37 | $11.16 | $11.33 | $11.33 | 19,240 |
2022-11-03 | $11.24 | $11.29 | $11.15 | $11.22 | $11.22 | 16,079 |
2022-11-02 | $11.75 | $11.75 | $11.40 | $11.40 | $11.40 | 10,991 |
2022-11-01 | $11.91 | $11.91 | $11.74 | $11.76 | $11.76 | 7,747 |
2022-10-31 | $11.61 | $11.72 | $11.59 | $11.68 | $11.68 | 9,841 |
2022-10-28 | $11.42 | $11.68 | $11.41 | $11.66 | $11.66 | 14,108 |
2022-10-27 | $11.73 | $11.73 | $11.47 | $11.48 | $11.48 | 11,098 |
2022-10-26 | $11.53 | $11.90 | $11.49 | $11.70 | $11.70 | 26,497 |
2022-10-25 | $11.14 | $11.47 | $11.13 | $11.46 | $11.46 | 15,758 |
2022-10-24 | $11.06 | $11.06 | $10.88 | $11.04 | $11.04 | 26,549 |
2022-10-21 | $11.04 | $11.20 | $10.96 | $11.17 | $11.17 | 23,145 |
2022-10-20 | $11.06 | $11.27 | $11.03 | $11.08 | $11.08 | 18,969 |
2022-10-19 | $11.21 | $11.21 | $10.94 | $11.02 | $11.02 | 17,812 |
2022-10-18 | $11.46 | $11.58 | $11.27 | $11.34 | $11.34 | 28,366 |
2022-10-17 | $11.06 | $11.24 | $11.00 | $11.19 | $11.19 | 16,843 |
2022-10-14 | $11.21 | $11.26 | $10.84 | $10.86 | $10.86 | 14,364 |
2022-10-13 | $10.71 | $11.14 | $10.61 | $11.07 | $11.07 | 24,282 |
2022-10-12 | $11.10 | $11.10 | $10.98 | $11.00 | $11.00 | 16,110 |
2022-10-11 | $11.09 | $11.22 | $10.90 | $11.05 | $11.05 | 9,591 |
2022-10-10 | $11.37 | $11.37 | $11.05 | $11.13 | $11.13 | 13,135 |
2022-10-07 | $11.68 | $11.70 | $11.30 | $11.35 | $11.35 | 7,093 |
2022-10-06 | $11.88 | $11.91 | $11.71 | $11.77 | $11.77 | 4,800 |
2022-10-05 | $11.75 | $11.92 | $11.70 | $11.92 | $11.92 | 17,707 |
2022-10-04 | $11.71 | $11.93 | $11.71 | $11.86 | $11.86 | 16,398 |
2022-10-03 | $11.37 | $11.58 | $11.31 | $11.50 | $11.50 | 66,676 |
2022-09-30 | $11.33 | $11.59 | $11.28 | $11.30 | $11.30 | 12,372 |
2022-09-29 | $11.43 | $11.49 | $11.25 | $11.34 | $11.34 | 24,524 |
2022-09-28 | $11.29 | $11.56 | $11.25 | $11.55 | $11.55 | 19,851 |
2022-09-27 | $11.35 | $11.46 | $11.17 | $11.21 | $11.21 | 18,619 |
2022-09-26 | $11.30 | $11.47 | $11.20 | $11.24 | $11.24 | 113,427 |
2022-09-23 | $11.31 | $11.37 | $11.18 | $11.28 | $11.28 | 50,588 |
2022-09-22 | $11.65 | $11.65 | $11.41 | $11.51 | $11.51 | 17,483 |
2022-09-21 | $11.98 | $11.98 | $11.69 | $11.71 | $11.71 | 8,889 |
2022-09-20 | $12.02 | $12.06 | $11.93 | $11.99 | $11.99 | 17,351 |
2022-09-19 | $12.01 | $12.08 | $11.84 | $12.07 | $12.07 | 102,472 |
2022-09-16 | $12.20 | $12.20 | $12.06 | $12.11 | $12.11 | 13,488 |
2022-09-15 | $12.36 | $12.57 | $12.33 | $12.44 | $12.44 | 23,340 |
2022-09-14 | $12.35 | $12.43 | $12.25 | $12.43 | $12.43 | 14,898 |
2022-09-13 | $12.48 | $12.54 | $12.34 | $12.36 | $12.36 | 10,390 |
2022-09-12 | $12.83 | $12.89 | $12.77 | $12.89 | $12.89 | 14,913 |
2022-09-09 | $12.66 | $12.80 | $12.66 | $12.80 | $12.80 | 14,184 |
2022-09-08 | $12.16 | $12.54 | $12.12 | $12.52 | $12.52 | 14,797 |
2022-09-07 | $11.97 | $12.28 | $11.97 | $12.24 | $12.24 | 19,006 |
2022-09-06 | $12.03 | $12.08 | $11.95 | $11.99 | $11.99 | 27,668 |
2022-09-02 | $12.28 | $12.29 | $12.05 | $12.08 | $12.08 | 19,934 |
2022-09-01 | $12.11 | $12.15 | $11.91 | $12.14 | $12.14 | 18,638 |
2022-08-31 | $12.29 | $12.37 | $12.19 | $12.25 | $12.25 | 9,313 |
2022-08-30 | $12.30 | $12.35 | $12.07 | $12.16 | $12.16 | 23,366 |
2022-08-29 | $12.30 | $12.40 | $12.28 | $12.34 | $12.34 | 14,172 |
2022-08-26 | $12.93 | $12.93 | $12.45 | $12.45 | $12.45 | 23,174 |
2022-08-25 | $12.76 | $12.89 | $12.70 | $12.87 | $12.87 | 19,444 |
2022-08-24 | $12.42 | $12.69 | $12.41 | $12.61 | $12.61 | 28,480 |
2022-08-23 | $12.47 | $12.51 | $12.40 | $12.48 | $12.48 | 20,138 |
2022-08-22 | $12.50 | $12.60 | $12.43 | $12.51 | $12.51 | 18,157 |
2022-08-19 | $12.68 | $12.68 | $12.48 | $12.51 | $12.51 | 26,544 |
2022-08-18 | $12.99 | $13.00 | $12.73 | $12.86 | $12.86 | 36,896 |
2022-08-17 | $13.13 | $13.13 | $12.97 | $13.02 | $13.02 | 20,186 |
2022-08-16 | $13.34 | $13.34 | $13.09 | $13.26 | $13.26 | 31,525 |
2022-08-15 | $13.25 | $13.43 | $13.20 | $13.42 | $13.42 | 32,172 |
2022-08-12 | $13.15 | $13.36 | $13.15 | $13.30 | $13.30 | 18,620 |
2022-08-11 | $13.45 | $13.50 | $13.17 | $13.23 | $13.23 | 22,111 |
2022-08-10 | $12.86 | $13.48 | $12.83 | $13.40 | $13.40 | 16,317 |
2022-08-09 | $13.13 | $13.13 | $12.67 | $12.69 | $12.69 | 20,909 |
2022-08-08 | $13.16 | $13.43 | $13.12 | $13.19 | $13.19 | 76,494 |
2022-08-05 | $12.75 | $13.04 | $12.65 | $13.00 | $13.00 | 37,114 |
2022-08-04 | $13.00 | $13.02 | $12.91 | $12.94 | $12.94 | 14,050 |
2022-08-03 | $12.85 | $13.03 | $12.81 | $12.95 | $12.95 | 42,405 |
2022-08-02 | $12.62 | $12.93 | $12.58 | $12.84 | $12.84 | 28,098 |
2022-08-01 | $12.60 | $12.82 | $12.59 | $12.70 | $12.70 | 18,275 |
2022-07-29 | $12.66 | $12.72 | $12.57 | $12.71 | $12.71 | 22,547 |
2022-07-28 | $12.71 | $12.86 | $12.46 | $12.84 | $12.84 | 32,654 |
2022-07-27 | $12.66 | $12.81 | $12.61 | $12.81 | $12.81 | 10,271 |
2022-07-26 | $12.56 | $12.61 | $12.48 | $12.54 | $12.54 | 29,675 |
2022-07-25 | $12.66 | $12.66 | $12.49 | $12.58 | $12.58 | 55,833 |
2022-07-22 | $12.91 | $13.00 | $12.53 | $12.61 | $12.61 | 56,222 |
2022-07-21 | $12.62 | $12.94 | $12.32 | $12.93 | $12.93 | 21,418 |
2022-07-20 | $12.30 | $12.51 | $12.24 | $12.44 | $12.44 | 15,532 |
2022-07-19 | $12.08 | $12.27 | $12.02 | $12.23 | $12.23 | 20,434 |
2022-07-18 | $12.33 | $12.33 | $11.93 | $11.98 | $11.98 | 16,724 |
2022-07-15 | $11.97 | $12.20 | $11.92 | $12.17 | $12.17 | 21,375 |
2022-07-14 | $11.81 | $11.89 | $11.62 | $11.86 | $11.86 | 22,889 |
2022-07-13 | $11.76 | $12.01 | $11.73 | $11.89 | $11.89 | 9,312 |
2022-07-12 | $12.08 | $12.15 | $11.96 | $11.99 | $11.99 | 11,425 |
2022-07-11 | $12.36 | $12.36 | $12.05 | $12.07 | $12.07 | 47,792 |
2022-07-08 | $12.47 | $12.71 | $12.42 | $12.52 | $12.52 | 11,604 |
2022-07-07 | $12.26 | $12.54 | $12.26 | $12.51 | $12.51 | 24,407 |
2022-07-06 | $12.32 | $12.33 | $12.13 | $12.20 | $12.20 | 29,800 |
2022-07-05 | $11.73 | $12.21 | $11.65 | $12.17 | $12.17 | 55,042 |
2022-07-01 | $11.56 | $11.82 | $11.54 | $11.81 | $11.81 | 25,613 |
2022-06-30 | $11.63 | $11.63 | $11.45 | $11.52 | $11.52 | 16,367 |
2022-06-29 | $11.83 | $11.83 | $11.53 | $11.78 | $11.78 | 22,716 |
2022-06-28 | $12.27 | $12.27 | $11.88 | $11.93 | $11.93 | 99,102 |
2022-06-27 | $12.30 | $12.34 | $12.06 | $12.18 | $12.18 | 62,696 |
2022-06-24 | $11.97 | $12.13 | $11.92 | $12.12 | $12.12 | 19,415 |
2022-06-23 | $11.34 | $11.81 | $11.34 | $11.77 | $11.77 | 82,067 |
2022-06-22 | $11.01 | $11.40 | $11.01 | $11.28 | $11.28 | 111,775 |
2022-06-21 | $11.20 | $11.47 | $11.20 | $11.36 | $11.36 | 32,294 |
2022-06-17 | $10.87 | $11.13 | $10.87 | $11.02 | $11.02 | 36,664 |
2022-06-16 | $10.75 | $10.78 | $10.62 | $10.71 | $10.71 | 35,261 |
2022-06-15 | $10.77 | $11.25 | $10.77 | $11.13 | $11.13 | 68,308 |
2022-06-14 | $10.89 | $10.89 | $10.69 | $10.78 | $10.78 | 39,352 |
2022-06-13 | $11.11 | $11.11 | $10.74 | $10.79 | $10.79 | 39,312 |
2022-06-10 | $11.61 | $11.61 | $11.37 | $11.49 | $11.49 | 34,543 |
2022-06-09 | $11.94 | $11.95 | $11.64 | $11.64 | $11.64 | 24,339 |
2022-06-08 | $12.10 | $12.25 | $12.05 | $12.11 | $12.11 | 38,177 |
2022-06-07 | $11.79 | $12.09 | $11.79 | $12.09 | $12.09 | 34,964 |
2022-06-06 | $11.99 | $12.10 | $11.78 | $11.85 | $11.85 | 37,398 |
2022-06-03 | $11.95 | $11.96 | $11.77 | $11.85 | $11.85 | 14,901 |
2022-06-02 | $11.61 | $12.11 | $11.61 | $12.09 | $12.09 | 18,769 |
2022-06-01 | $11.95 | $11.95 | $11.53 | $11.65 | $11.65 | 17,479 |
2022-05-31 | $12.09 | $12.09 | $11.83 | $11.93 | $11.93 | 26,694 |
2022-05-27 | $11.76 | $12.04 | $11.75 | $12.04 | $12.04 | 30,687 |
2022-05-26 | $11.46 | $11.71 | $11.29 | $11.70 | $11.70 | 84,940 |
2022-05-25 | $11.41 | $11.65 | $11.36 | $11.49 | $11.49 | 28,934 |
2022-05-24 | $11.56 | $11.58 | $11.34 | $11.44 | $11.44 | 81,265 |
2022-05-23 | $11.68 | $11.80 | $11.53 | $11.76 | $11.76 | 39,581 |
2022-05-20 | $11.83 | $11.83 | $11.41 | $11.71 | $11.71 | 65,692 |
2022-05-19 | $11.34 | $11.79 | $11.34 | $11.66 | $11.66 | 101,789 |
2022-05-18 | $11.62 | $11.71 | $11.34 | $11.43 | $11.43 | 52,358 |
2022-05-17 | $11.78 | $11.86 | $11.62 | $11.84 | $11.84 | 21,524 |
2022-05-16 | $11.65 | $11.81 | $11.51 | $11.54 | $11.54 | 25,696 |
2022-05-13 | $11.26 | $11.77 | $11.25 | $11.69 | $11.69 | 28,167 |
2022-05-12 | $10.79 | $11.18 | $10.74 | $11.11 | $11.11 | 133,888 |
2022-05-11 | $11.21 | $11.40 | $10.86 | $10.91 | $10.91 | 78,559 |
2022-05-10 | $11.33 | $11.39 | $10.95 | $11.24 | $11.24 | 47,800 |
2022-05-09 | $11.59 | $11.59 | $11.04 | $11.16 | $11.16 | 75,160 |
2022-05-06 | $12.18 | $12.18 | $11.70 | $11.78 | $11.78 | 120,233 |
2022-05-05 | $12.57 | $12.57 | $12.00 | $12.14 | $12.14 | 45,519 |
2022-05-04 | $12.51 | $12.76 | $12.21 | $12.76 | $12.76 | 113,179 |
2022-05-03 | $12.63 | $12.68 | $12.54 | $12.59 | $12.59 | 28,696 |
2022-05-02 | $12.36 | $12.63 | $12.33 | $12.63 | $12.63 | 47,639 |
2022-04-29 | $12.58 | $12.72 | $12.34 | $12.41 | $12.41 | 144,736 |
2022-04-28 | $12.66 | $12.66 | $12.18 | $12.60 | $12.60 | 119,052 |
2022-04-27 | $12.86 | $13.05 | $12.74 | $12.75 | $12.75 | 333,999 |
2022-04-26 | $13.23 | $13.23 | $12.87 | $12.89 | $12.89 | 62,911 |
2022-04-25 | $13.06 | $13.35 | $13.06 | $13.30 | $13.30 | 50,969 |
2022-04-22 | $13.49 | $13.66 | $13.15 | $13.16 | $13.16 | 60,241 |
2022-04-21 | $14.15 | $14.20 | $13.60 | $13.63 | $13.63 | 22,855 |
2022-04-20 | $14.11 | $14.18 | $13.93 | $14.06 | $14.06 | 20,576 |
2022-04-19 | $13.78 | $14.16 | $13.77 | $14.08 | $14.08 | 14,648 |
2022-04-18 | $14.14 | $14.14 | $13.73 | $13.85 | $13.85 | 45,844 |
2022-04-14 | $14.43 | $14.43 | $14.17 | $14.20 | $14.20 | 20,920 |
2022-04-13 | $14.27 | $14.45 | $14.24 | $14.44 | $14.44 | 22,066 |
2022-04-12 | $14.32 | $14.59 | $14.18 | $14.28 | $14.28 | 34,307 |
2022-04-11 | $14.38 | $14.39 | $14.24 | $14.28 | $14.28 | 87,566 |
2022-04-08 | $14.61 | $14.64 | $14.46 | $14.48 | $14.48 | 29,741 |
2022-04-07 | $14.57 | $14.73 | $14.51 | $14.66 | $14.66 | 14,314 |
2022-04-06 | $14.56 | $14.70 | $14.38 | $14.62 | $14.62 | 72,228 |
2022-04-05 | $14.99 | $15.09 | $14.74 | $14.74 | $14.74 | 60,542 |
2022-04-04 | $14.91 | $15.00 | $14.77 | $15.00 | $15.00 | 45,135 |
2022-04-01 | $14.57 | $14.84 | $14.57 | $14.83 | $14.83 | 28,523 |
2022-03-31 | $14.53 | $14.64 | $14.48 | $14.48 | $14.48 | 117,529 |
2022-03-30 | $14.78 | $14.86 | $14.60 | $14.63 | $14.63 | 22,508 |
2022-03-29 | $14.49 | $14.89 | $14.49 | $14.87 | $14.87 | 100,450 |
2022-03-28 | $14.09 | $14.30 | $13.98 | $14.30 | $14.30 | 59,015 |
2022-03-25 | $14.26 | $14.26 | $13.94 | $14.05 | $14.05 | 18,300 |
2022-03-24 | $14.19 | $14.27 | $13.99 | $14.27 | $14.27 | 31,087 |
2022-03-23 | $14.36 | $14.36 | $14.06 | $14.13 | $14.13 | 37,136 |
2022-03-22 | $14.12 | $14.48 | $14.04 | $14.39 | $14.39 | 43,004 |
2022-03-21 | $14.27 | $14.27 | $14.00 | $14.09 | $14.09 | 26,150 |
2022-03-18 | $14.04 | $14.38 | $14.00 | $14.38 | $14.38 | 42,377 |
2022-03-17 | $13.65 | $14.11 | $13.65 | $14.07 | $14.07 | 29,098 |
2022-03-16 | $13.25 | $13.79 | $13.25 | $13.76 | $13.76 | 72,907 |
2022-03-15 | $12.64 | $12.91 | $12.58 | $12.91 | $12.91 | 28,580 |
2022-03-14 | $12.98 | $13.02 | $12.54 | $12.65 | $12.65 | 138,833 |
2022-03-11 | $13.69 | $13.69 | $13.09 | $13.12 | $13.12 | 62,844 |
2022-03-10 | $13.63 | $13.64 | $13.46 | $13.53 | $13.53 | 58,828 |
2022-03-09 | $13.63 | $13.94 | $13.59 | $13.94 | $13.94 | 21,041 |
2022-03-08 | $13.54 | $13.75 | $13.35 | $13.47 | $13.47 | 30,069 |
2022-03-07 | $13.80 | $13.90 | $13.59 | $13.59 | $13.59 | 263,852 |
2022-03-04 | $14.03 | $14.18 | $13.82 | $13.87 | $13.87 | 247,043 |
2022-03-03 | $14.37 | $14.37 | $14.12 | $14.19 | $14.19 | 82,154 |
2022-03-02 | $14.32 | $14.40 | $14.11 | $14.33 | $14.33 | 56,327 |
2022-03-01 | $14.33 | $14.52 | $14.22 | $14.28 | $14.28 | 47,834 |
2022-02-28 | $14.21 | $14.55 | $14.21 | $14.43 | $14.43 | 60,799 |
2022-02-25 | $14.08 | $14.40 | $14.08 | $14.34 | $14.34 | 40,363 |
2022-02-24 | $13.08 | $14.07 | $13.08 | $14.02 | $14.02 | 74,583 |
2022-02-23 | $13.90 | $13.96 | $13.53 | $13.56 | $13.56 | 50,702 |
2022-02-22 | $13.76 | $13.98 | $13.70 | $13.76 | $13.76 | 69,166 |
2022-02-18 | $14.07 | $14.18 | $13.88 | $13.95 | $13.95 | 34,752 |
2022-02-17 | $14.50 | $14.50 | $14.11 | $14.17 | $14.17 | 63,150 |
2022-02-16 | $14.64 | $14.69 | $14.45 | $14.62 | $14.62 | 94,755 |
2022-02-15 | $14.65 | $14.79 | $14.55 | $14.78 | $14.78 | 26,428 |
2022-02-14 | $14.58 | $14.76 | $14.38 | $14.48 | $14.48 | 37,317 |
2022-02-11 | $14.95 | $15.15 | $14.59 | $14.69 | $14.69 | 40,847 |
2022-02-10 | $14.90 | $15.33 | $14.90 | $15.01 | $15.01 | 75,386 |
2022-02-09 | $14.90 | $15.30 | $14.90 | $15.23 | $15.23 | 101,264 |
2022-02-08 | $14.59 | $14.79 | $14.45 | $14.78 | $14.78 | 64,706 |
2022-02-07 | $14.53 | $14.84 | $14.51 | $14.64 | $14.64 | 140,238 |
2022-02-04 | $14.40 | $14.66 | $14.31 | $14.53 | $14.53 | 144,667 |
2022-02-03 | $14.51 | $14.68 | $14.41 | $14.49 | $14.49 | 141,473 |
2022-02-02 | $14.79 | $14.79 | $14.50 | $14.65 | $14.65 | 45,220 |
2022-02-01 | $14.63 | $14.79 | $14.35 | $14.74 | $14.74 | 39,894 |
2022-01-31 | $13.95 | $14.57 | $13.95 | $14.55 | $14.55 | 121,672 |
2022-01-28 | $13.65 | $13.99 | $13.50 | $13.96 | $13.96 | 62,797 |
2022-01-27 | $14.00 | $14.14 | $13.69 | $13.75 | $13.75 | 90,424 |
2022-01-26 | $14.34 | $14.50 | $13.84 | $13.95 | $13.95 | 265,544 |
2022-01-25 | $14.25 | $14.40 | $14.00 | $14.18 | $14.18 | 133,696 |
2022-01-24 | $14.00 | $14.52 | $13.78 | $14.49 | $14.49 | 165,393 |
2022-01-21 | $14.58 | $14.69 | $14.36 | $14.39 | $14.39 | 332,659 |
2022-01-20 | $14.72 | $15.11 | $14.64 | $14.65 | $14.65 | 179,607 |
2022-01-19 | $14.52 | $14.88 | $14.49 | $14.51 | $14.51 | 750,871 |
2022-01-18 | $14.83 | $14.92 | $14.57 | $14.61 | $14.61 | 88,930 |
2022-01-14 | $15.02 | $15.22 | $14.83 | $15.09 | $15.09 | 116,759 |
2022-01-13 | $15.58 | $15.58 | $15.07 | $15.13 | $15.13 | 75,485 |
2022-01-12 | $15.83 | $15.89 | $15.60 | $15.63 | $15.63 | 83,406 |
2022-01-11 | $15.42 | $15.83 | $15.35 | $15.77 | $15.77 | 91,971 |
2022-01-10 | $14.99 | $15.40 | $14.88 | $15.40 | $15.40 | 127,827 |
2022-01-07 | $15.24 | $15.49 | $15.08 | $15.08 | $15.08 | 186,805 |
2022-01-06 | $15.35 | $15.49 | $15.12 | $15.25 | $15.25 | 92,254 |
2022-01-05 | $15.92 | $16.06 | $15.44 | $15.46 | $15.46 | 144,542 |
2022-01-04 | $16.51 | $16.51 | $15.92 | $16.12 | $16.12 | 74,923 |
2022-01-03 | $16.48 | $16.52 | $16.23 | $16.51 | $16.51 | 445,199 |
2021-12-31 | $16.55 | $16.71 | $16.51 | $16.54 | $16.54 | 41,657 |
2021-12-30 | $16.30 | $16.77 | $16.17 | $16.61 | $16.61 | 172,939 |
2021-12-29 | $16.40 | $16.40 | $16.21 | $16.30 | $16.30 | 95,677 |
2021-12-28 | $16.48 | $16.65 | $16.34 | $16.39 | $16.39 | 239,722 |
2021-12-27 | $16.53 | $16.58 | $16.45 | $16.54 | $16.54 | 893,805 |
2021-12-23 | $16.52 | $16.63 | $16.39 | $16.59 | $16.59 | 2,280,598 |
2021-12-22 | $16.50 | $16.72 | $16.50 | $16.63 | $16.63 | 2,357,716 |
2021-12-21 | $16.25 | $16.57 | $16.25 | $16.51 | $16.51 | 166,542 |
2021-12-20 | $16.24 | $16.34 | $16.11 | $16.25 | $16.25 | 209,010 |
2021-12-17 | $15.80 | $16.56 | $15.80 | $16.48 | $16.48 | 142,515 |
2021-12-16 | $16.28 | $16.40 | $15.81 | $15.85 | $15.85 | 2,956,163 |
2021-12-15 | $15.94 | $16.33 | $15.85 | $16.28 | $16.28 | 204,309 |
2021-12-14 | $15.89 | $16.11 | $15.85 | $15.99 | $15.99 | 178,767 |
2021-12-13 | $16.07 | $16.30 | $16.05 | $16.13 | $16.13 | 225,362 |
2021-12-10 | $16.25 | $16.35 | $16.05 | $16.10 | $16.10 | 94,468 |
2021-12-09 | $16.59 | $16.72 | $16.21 | $16.25 | $16.25 | 192,494 |
2021-12-08 | $16.45 | $16.73 | $16.32 | $16.67 | $16.67 | 77,685 |
2021-12-07 | $16.15 | $16.61 | $16.15 | $16.47 | $16.47 | 140,110 |
2021-12-06 | $15.64 | $15.98 | $15.51 | $15.91 | $15.91 | 203,554 |
2021-12-03 | $16.10 | $16.11 | $15.53 | $15.72 | $15.72 | 267,202 |
2021-12-02 | $15.83 | $16.11 | $15.80 | $16.10 | $16.10 | 2,209,867 |
2021-12-01 | $16.34 | $16.49 | $15.82 | $15.88 | $15.88 | 304,717 |
2021-11-30 | $16.43 | $16.53 | $16.18 | $16.31 | $16.31 | 114,082 |
2021-11-29 | $16.52 | $16.62 | $16.40 | $16.49 | $16.49 | 152,324 |
2021-11-26 | $16.50 | $16.79 | $16.40 | $16.51 | $16.51 | 120,064 |
2021-11-24 | $16.38 | $16.69 | $16.34 | $16.66 | $16.66 | 149,989 |
2021-11-23 | $16.74 | $16.83 | $16.41 | $16.63 | $16.63 | 262,005 |
2021-11-22 | $17.30 | $17.35 | $16.83 | $16.83 | $16.83 | 907,932 |
2021-11-19 | $17.47 | $17.68 | $17.40 | $17.40 | $17.40 | 143,690 |
2021-11-18 | $17.97 | $17.97 | $17.48 | $17.52 | $17.52 | 466,497 |
2021-11-17 | $18.05 | $18.12 | $17.98 | $18.04 | $18.04 | 567,546 |
2021-11-16 | $17.95 | $18.14 | $17.95 | $18.06 | $18.06 | 195,816 |
2021-11-15 | $18.20 | $18.22 | $17.95 | $18.00 | $18.00 | 424,266 |
2021-11-12 | $18.10 | $18.25 | $18.09 | $18.25 | $18.25 | 68,482 |
2021-11-11 | $18.02 | $18.13 | $18.01 | $18.11 | $18.11 | 124,171 |
2021-11-10 | $18.09 | $18.31 | $18.02 | $18.05 | $18.05 | 152,419 |
2021-11-09 | $18.30 | $18.31 | $18.10 | $18.14 | $18.14 | 309,591 |
2021-11-08 | $18.35 | $18.44 | $18.33 | $18.39 | $18.39 | 64,181 |
2021-11-05 | $18.61 | $18.66 | $18.25 | $18.35 | $18.35 | 123,458 |
2021-11-04 | $18.74 | $18.80 | $18.57 | $18.63 | $18.63 | 84,400 |
2021-11-03 | $18.50 | $18.85 | $18.50 | $18.83 | $18.83 | 143,811 |
2021-11-02 | $18.43 | $18.50 | $18.28 | $18.41 | $18.41 | 246,767 |
2021-11-01 | $18.24 | $18.49 | $18.23 | $18.44 | $18.44 | 69,685 |
2021-10-29 | $18.08 | $18.33 | $18.06 | $18.28 | $18.28 | 167,949 |
2021-10-28 | $17.80 | $18.21 | $17.80 | $18.20 | $18.20 | 86,740 |
2021-10-27 | $18.12 | $18.14 | $17.84 | $17.84 | $17.84 | 121,983 |
2021-10-26 | $18.24 | $18.30 | $18.14 | $18.18 | $18.18 | 70,159 |
2021-10-25 | $18.18 | $18.35 | $18.14 | $18.30 | $18.30 | 125,211 |
2021-10-22 | $18.28 | $18.34 | $18.16 | $18.22 | $18.22 | 59,760 |
2021-10-21 | $18.19 | $18.29 | $18.14 | $18.28 | $18.28 | 53,160 |
2021-10-20 | $18.13 | $18.30 | $18.13 | $18.23 | $18.23 | 102,297 |
2021-10-19 | $17.77 | $18.07 | $17.76 | $18.00 | $18.00 | 65,245 |
2021-10-18 | $17.70 | $17.74 | $17.59 | $17.73 | $17.73 | 65,944 |
2021-10-15 | $17.95 | $18.02 | $17.77 | $17.77 | $17.77 | 97,809 |
2021-10-14 | $17.87 | $18.06 | $17.87 | $17.91 | $17.91 | 80,488 |
2021-10-13 | $17.61 | $17.78 | $17.61 | $17.68 | $17.68 | 137,319 |
2021-10-12 | $17.50 | $17.66 | $17.48 | $17.55 | $17.55 | 106,874 |
2021-10-11 | $17.60 | $17.72 | $17.50 | $17.50 | $17.50 | 316,688 |
2021-10-08 | $17.75 | $17.79 | $17.63 | $17.64 | $17.64 | 25,332 |
2021-10-07 | $17.49 | $17.82 | $17.49 | $17.67 | $17.67 | 152,406 |
2021-10-06 | $17.10 | $17.40 | $16.91 | $17.37 | $17.37 | 90,746 |
2021-10-05 | $17.24 | $17.52 | $17.23 | $17.40 | $17.40 | 136,227 |
2021-10-04 | $17.59 | $17.59 | $17.16 | $17.24 | $17.24 | 85,466 |
2021-10-01 | $17.68 | $17.71 | $17.45 | $17.63 | $17.63 | 54,054 |
2021-09-30 | $17.73 | $17.89 | $17.72 | $17.72 | $17.72 | 207,127 |
2021-09-29 | $17.68 | $17.85 | $17.64 | $17.73 | $17.73 | 214,970 |
2021-09-28 | $17.99 | $17.99 | $17.58 | $17.69 | $17.69 | 120,726 |
2021-09-27 | $18.28 | $18.28 | $18.05 | $18.15 | $18.15 | 97,309 |
2021-09-24 | $18.56 | $18.56 | $18.30 | $18.31 | $18.31 | 63,264 |
2021-09-23 | $18.71 | $18.74 | $18.65 | $18.65 | $18.65 | 114,362 |
2021-09-22 | $18.69 | $18.77 | $18.62 | $18.70 | $18.70 | 40,611 |
2021-09-21 | $18.59 | $18.81 | $18.59 | $18.67 | $18.67 | 54,290 |
2021-09-20 | $18.72 | $18.73 | $18.33 | $18.58 | $18.58 | 96,051 |
2021-09-17 | $18.67 | $18.99 | $18.67 | $18.96 | $18.96 | 110,609 |
2021-09-16 | $18.52 | $18.62 | $18.46 | $18.58 | $18.58 | 35,831 |
2021-09-15 | $18.48 | $18.62 | $18.37 | $18.61 | $18.61 | 57,917 |
2021-09-14 | $18.67 | $18.78 | $18.48 | $18.48 | $18.48 | 91,596 |
2021-09-13 | $18.73 | $18.73 | $18.48 | $18.58 | $18.58 | 141,576 |
2021-09-10 | $18.82 | $18.90 | $18.67 | $18.70 | $18.70 | 51,787 |
2021-09-09 | $18.76 | $18.97 | $18.63 | $18.80 | $18.80 | 92,026 |
2021-09-08 | $18.95 | $18.95 | $18.75 | $18.82 | $18.82 | 87,290 |
2021-09-07 | $18.83 | $19.00 | $18.80 | $18.95 | $18.95 | 560,788 |
2021-09-03 | $18.78 | $18.85 | $18.68 | $18.85 | $18.85 | 57,343 |
2021-09-02 | $18.74 | $18.82 | $18.66 | $18.82 | $18.82 | 80,676 |
2021-09-01 | $18.40 | $18.74 | $18.40 | $18.74 | $18.74 | 104,851 |
2021-08-31 | $18.37 | $18.50 | $18.32 | $18.50 | $18.50 | 49,023 |
2021-08-30 | $18.20 | $18.37 | $18.20 | $18.36 | $18.36 | 91,948 |
2021-08-27 | $17.97 | $18.31 | $17.94 | $18.20 | $18.20 | 125,417 |
2021-08-26 | $18.10 | $18.18 | $17.98 | $17.98 | $17.98 | 185,461 |
2021-08-25 | $18.14 | $18.23 | $18.10 | $18.20 | $18.20 | 116,774 |
2021-08-24 | $18.06 | $18.25 | $18.06 | $18.23 | $18.23 | 69,091 |
2021-08-23 | $17.81 | $18.00 | $17.81 | $17.95 | $17.95 | 95,524 |
2021-08-20 | $17.48 | $17.78 | $17.48 | $17.73 | $17.73 | 106,307 |
2021-08-19 | $17.70 | $17.74 | $17.58 | $17.70 | $17.70 | 79,005 |
2021-08-18 | $17.94 | $18.00 | $17.81 | $17.83 | $17.83 | 89,583 |
2021-08-17 | $17.76 | $17.90 | $17.66 | $17.89 | $17.89 | 77,915 |
2021-08-16 | $17.97 | $18.00 | $17.83 | $17.92 | $17.92 | 131,500 |
2021-08-13 | $18.24 | $18.24 | $18.06 | $18.12 | $18.12 | 80,545 |
2021-08-12 | $18.02 | $18.19 | $17.94 | $18.15 | $18.15 | 81,651 |
2021-08-11 | $18.30 | $18.33 | $17.98 | $18.06 | $18.06 | 105,650 |
2021-08-10 | $18.62 | $18.62 | $18.17 | $18.20 | $18.20 | 66,828 |
2021-08-09 | $18.56 | $18.60 | $18.46 | $18.53 | $18.53 | 4,867,645 |
2021-08-06 | $18.72 | $18.72 | $18.47 | $18.53 | $18.53 | 49,867 |
2021-08-05 | $18.54 | $18.77 | $18.50 | $18.75 | $18.75 | 150,549 |
2021-08-04 | $18.45 | $18.64 | $18.45 | $18.53 | $18.53 | 324,063 |
2021-08-03 | $18.39 | $18.46 | $18.31 | $18.46 | $18.46 | 126,733 |
2021-08-02 | $18.49 | $18.50 | $18.27 | $18.40 | $18.40 | 194,505 |
2021-07-30 | $18.16 | $18.45 | $18.16 | $18.44 | $18.44 | 52,582 |
2021-07-29 | $18.32 | $18.32 | $18.20 | $18.25 | $18.25 | 168,723 |
2021-07-28 | $17.82 | $18.26 | $17.82 | $18.25 | $18.25 | 256,289 |
2021-07-27 | $17.75 | $17.85 | $17.60 | $17.85 | $17.85 | 72,716 |
2021-07-26 | $18.25 | $18.25 | $17.93 | $18.00 | $18.00 | 124,076 |
2021-07-23 | $18.38 | $18.38 | $18.18 | $18.32 | $18.32 | 58,069 |
2021-07-22 | $18.38 | $18.47 | $18.32 | $18.40 | $18.40 | 54,220 |
2021-07-21 | $18.38 | $18.41 | $18.21 | $18.40 | $18.40 | 72,158 |
2021-07-20 | $18.18 | $18.41 | $18.13 | $18.37 | $18.37 | 78,324 |
2021-07-19 | $18.07 | $18.30 | $18.04 | $18.23 | $18.23 | 75,670 |
2021-07-16 | $18.26 | $18.32 | $18.13 | $18.21 | $18.21 | 288,880 |
2021-07-15 | $18.36 | $18.36 | $18.14 | $18.28 | $18.28 | 103,650 |
2021-07-14 | $18.82 | $18.82 | $18.35 | $18.42 | $18.42 | 174,041 |
2021-07-13 | $18.92 | $18.97 | $18.67 | $18.70 | $18.70 | 88,672 |
2021-07-12 | $18.99 | $18.99 | $18.83 | $18.91 | $18.91 | 74,186 |
2021-07-09 | $18.71 | $18.88 | $18.71 | $18.87 | $18.87 | 73,118 |
2021-07-08 | $18.56 | $18.80 | $18.45 | $18.75 | $18.75 | 394,363 |
2021-07-07 | $19.33 | $19.40 | $18.79 | $18.94 | $18.94 | 202,428 |
2021-07-06 | $19.09 | $19.10 | $18.90 | $19.10 | $19.10 | 69,188 |
2021-07-02 | $19.18 | $19.25 | $19.04 | $19.17 | $19.17 | 42,330 |
2021-07-01 | $19.24 | $19.32 | $19.09 | $19.27 | $19.27 | 68,765 |
2021-06-30 | $19.50 | $19.50 | $19.25 | $19.30 | $19.30 | 82,900 |
2021-06-29 | $19.60 | $19.60 | $19.44 | $19.45 | $19.45 | 61,408 |
2021-06-28 | $19.44 | $19.60 | $19.44 | $19.55 | $19.55 | 150,439 |
2021-06-25 | $19.41 | $19.44 | $19.34 | $19.40 | $19.40 | 117,846 |
2021-06-24 | $19.25 | $19.47 | $19.22 | $19.32 | $19.32 | 383,745 |
2021-06-23 | $19.03 | $19.19 | $19.00 | $19.15 | $19.15 | 86,567 |
2021-06-22 | $18.79 | $18.98 | $18.63 | $18.95 | $18.95 | 433,440 |
2021-06-21 | $18.81 | $18.89 | $18.54 | $18.89 | $18.89 | 145,657 |
2021-06-18 | $18.69 | $18.82 | $18.65 | $18.70 | $18.70 | 77,374 |
2021-06-17 | $18.48 | $18.88 | $18.48 | $18.85 | $18.85 | 145,217 |
2021-06-16 | $18.72 | $18.75 | $18.37 | $18.52 | $18.52 | 202,899 |
2021-06-15 | $18.80 | $18.90 | $18.60 | $18.67 | $18.67 | 62,263 |
2021-06-14 | $18.70 | $18.90 | $18.70 | $18.90 | $18.90 | 77,636 |
2021-06-11 | $18.82 | $18.82 | $18.62 | $18.71 | $18.71 | 111,390 |
2021-06-10 | $18.51 | $18.74 | $18.45 | $18.74 | $18.74 | 65,215 |
2021-06-09 | $18.56 | $18.65 | $18.47 | $18.51 | $18.51 | 68,571 |
2021-06-08 | $18.55 | $18.55 | $18.29 | $18.47 | $18.47 | 113,985 |
2021-06-07 | $18.27 | $18.49 | $18.19 | $18.42 | $18.42 | 118,886 |
2021-06-04 | $18.27 | $18.42 | $18.22 | $18.27 | $18.27 | 177,260 |
2021-06-03 | $18.16 | $18.28 | $18.05 | $18.14 | $18.14 | 142,521 |
2021-06-02 | $18.25 | $18.35 | $18.17 | $18.26 | $18.26 | 150,848 |
2021-06-01 | $18.50 | $18.55 | $18.15 | $18.31 | $18.31 | 576,551 |
2021-05-28 | $18.46 | $18.73 | $18.40 | $18.40 | $18.40 | 133,629 |
2021-05-27 | $18.31 | $18.45 | $18.21 | $18.40 | $18.40 | 96,102 |
2021-05-26 | $18.27 | $18.40 | $18.21 | $18.32 | $18.32 | 115,460 |
2021-05-25 | $18.25 | $18.39 | $18.25 | $18.27 | $18.27 | 150,958 |
2021-05-24 | $18.16 | $18.35 | $18.16 | $18.20 | $18.20 | 100,042 |
2021-05-21 | $18.21 | $18.45 | $18.14 | $18.14 | $18.14 | 108,890 |
2021-05-20 | $17.91 | $18.20 | $17.89 | $18.13 | $18.13 | 243,728 |
2021-05-19 | $17.63 | $17.92 | $17.62 | $17.89 | $17.89 | 83,616 |
2021-05-18 | $17.70 | $18.10 | $17.67 | $17.88 | $17.88 | 179,349 |
2021-05-17 | $17.77 | $17.77 | $17.60 | $17.65 | $17.65 | 139,114 |
2021-05-14 | $17.56 | $17.91 | $17.56 | $17.87 | $17.87 | 166,971 |
2021-05-13 | $17.64 | $17.84 | $17.32 | $17.50 | $17.50 | 143,153 |
2021-05-12 | $17.80 | $17.90 | $17.52 | $17.64 | $17.64 | 840,777 |
2021-05-11 | $17.25 | $18.20 | $17.25 | $18.07 | $18.07 | 1,047,828 |
2021-05-10 | $18.62 | $18.62 | $17.95 | $17.96 | $17.96 | 161,418 |
2021-05-07 | $18.62 | $18.98 | $18.59 | $18.68 | $18.68 | 113,943 |
2021-05-06 | $18.92 | $18.92 | $18.33 | $18.59 | $18.59 | 189,047 |
2021-05-05 | $19.08 | $19.11 | $18.84 | $18.91 | $18.91 | 72,094 |
2021-05-04 | $19.26 | $19.26 | $18.88 | $19.01 | $19.01 | 169,553 |
2021-05-03 | $19.94 | $19.94 | $19.47 | $19.47 | $19.47 | 80,974 |
2021-04-30 | $19.80 | $19.91 | $19.72 | $19.75 | $19.75 | 47,383 |
2021-04-29 | $20.26 | $20.26 | $19.86 | $19.93 | $19.93 | 36,701 |
2021-04-28 | $20.35 | $20.35 | $20.05 | $20.23 | $20.23 | 89,329 |
2021-04-27 | $20.22 | $20.27 | $20.16 | $20.26 | $20.26 | 49,867 |
2021-04-26 | $20.09 | $20.30 | $20.00 | $20.22 | $20.22 | 112,699 |
2021-04-23 | $19.90 | $20.13 | $19.89 | $20.07 | $20.07 | 45,635 |
2021-04-22 | $19.88 | $20.00 | $19.80 | $19.89 | $19.89 | 92,261 |
2021-04-21 | $19.40 | $19.79 | $19.34 | $19.78 | $19.78 | 107,127 |
2021-04-20 | $19.54 | $19.63 | $19.29 | $19.37 | $19.37 | 184,892 |
2021-04-19 | $19.90 | $19.90 | $19.53 | $19.64 | $19.64 | 151,471 |
2021-04-16 | $20.10 | $20.10 | $19.85 | $19.96 | $19.96 | 125,463 |
2021-04-15 | $19.98 | $20.17 | $19.90 | $20.07 | $20.07 | 80,336 |
2021-04-14 | $19.86 | $20.07 | $19.79 | $19.82 | $19.82 | 341,035 |
2021-04-13 | $19.56 | $19.83 | $19.56 | $19.74 | $19.74 | 120,892 |
2021-04-12 | $19.57 | $19.61 | $19.41 | $19.59 | $19.59 | 175,010 |
2021-04-09 | $19.57 | $19.66 | $19.39 | $19.66 | $19.66 | 171,800 |
2021-04-08 | $19.49 | $19.62 | $19.42 | $19.55 | $19.55 | 295,553 |
2021-04-07 | $19.47 | $19.52 | $19.25 | $19.25 | $19.25 | 82,995 |
2021-04-06 | $19.64 | $19.85 | $19.58 | $19.64 | $19.64 | 1,830,493 |
2021-04-05 | $19.89 | $19.89 | $19.54 | $19.64 | $19.64 | 165,907 |
2021-04-01 | $19.42 | $19.72 | $19.42 | $19.57 | $19.57 | 148,788 |
2021-03-31 | $18.74 | $19.28 | $18.74 | $19.12 | $19.12 | 66,892 |
2021-03-30 | $18.53 | $18.84 | $18.44 | $18.72 | $18.72 | 65,609 |
2021-03-29 | $18.81 | $18.85 | $18.51 | $18.55 | $18.55 | 83,234 |
2021-03-26 | $18.74 | $18.94 | $18.56 | $18.94 | $18.94 | 79,905 |
2021-03-25 | $18.44 | $18.75 | $18.27 | $18.71 | $18.71 | 198,051 |
2021-03-24 | $19.30 | $19.34 | $18.65 | $18.72 | $18.72 | 611,109 |
2021-03-23 | $19.55 | $19.56 | $19.25 | $19.31 | $19.31 | 69,004 |
2021-03-22 | $19.51 | $19.71 | $19.34 | $19.63 | $19.63 | 71,456 |
2021-03-19 | $19.12 | $19.49 | $19.02 | $19.42 | $19.42 | 943,561 |
2021-03-18 | $19.43 | $19.44 | $19.05 | $19.12 | $19.12 | 107,425 |
2021-03-17 | $19.38 | $19.78 | $19.16 | $19.64 | $19.64 | 119,555 |
2021-03-16 | $19.85 | $19.86 | $19.48 | $19.54 | $19.54 | 77,132 |
2021-03-15 | $19.42 | $19.66 | $19.39 | $19.66 | $19.66 | 203,202 |
2021-03-12 | $19.34 | $19.46 | $19.08 | $19.42 | $19.42 | 116,891 |
2021-03-11 | $19.15 | $19.60 | $19.15 | $19.59 | $19.59 | 318,964 |
2021-03-10 | $19.02 | $19.21 | $18.70 | $18.70 | $18.70 | 301,363 |
2021-03-09 | $18.57 | $19.02 | $18.51 | $18.89 | $18.89 | 427,147 |
2021-03-08 | $18.41 | $18.71 | $18.06 | $18.10 | $18.10 | 805,188 |
2021-03-05 | $18.69 | $18.74 | $17.65 | $18.60 | $18.60 | 392,942 |
2021-03-04 | $19.22 | $19.37 | $18.36 | $18.48 | $18.48 | 902,081 |
2021-03-03 | $20.24 | $20.25 | $19.37 | $19.37 | $19.37 | 408,121 |
2021-03-02 | $20.68 | $20.70 | $20.25 | $20.25 | $20.25 | 672,039 |
2021-03-01 | $20.54 | $20.74 | $20.44 | $20.67 | $20.67 | 722,537 |
2021-02-26 | $20.16 | $20.42 | $19.82 | $20.15 | $20.15 | 842,971 |
2021-02-25 | $20.83 | $20.84 | $20.07 | $20.16 | $20.16 | 501,899 |
2021-02-24 | $20.81 | $20.98 | $20.58 | $20.83 | $20.83 | 1,053,689 |
2021-02-23 | $20.66 | $20.89 | $20.04 | $20.87 | $20.87 | 388,843 |
2021-02-22 | $21.79 | $21.87 | $21.02 | $21.08 | $21.08 | 1,066,260 |
2021-02-19 | $22.08 | $22.35 | $22.06 | $22.12 | $22.12 | 154,890 |
2021-02-18 | $22.01 | $22.15 | $21.71 | $21.93 | $21.93 | 247,164 |
2021-02-17 | $22.43 | $22.51 | $22.02 | $22.29 | $22.29 | 654,600 |
2021-02-16 | $23.03 | $23.04 | $22.46 | $22.54 | $22.54 | 633,717 |
2021-02-12 | $22.23 | $22.71 | $22.18 | $22.63 | $22.63 | 140,247 |
2021-02-11 | $22.41 | $22.49 | $22.15 | $22.34 | $22.34 | 241,753 |
2021-02-10 | $22.41 | $22.41 | $21.81 | $22.09 | $22.09 | 233,412 |
2021-02-09 | $22.00 | $22.20 | $21.96 | $22.16 | $22.16 | 281,603 |
2021-02-08 | $21.91 | $22.00 | $21.85 | $21.96 | $21.96 | 477,810 |
2021-02-05 | $21.62 | $21.74 | $21.52 | $21.73 | $21.73 | 158,915 |
2021-02-04 | $21.40 | $21.66 | $21.39 | $21.56 | $21.56 | 278,604 |
2021-02-03 | $21.54 | $21.56 | $21.30 | $21.43 | $21.43 | 235,027 |
2021-02-02 | $21.32 | $21.58 | $21.32 | $21.43 | $21.43 | 338,119 |
2021-02-01 | $20.66 | $21.03 | $20.66 | $20.99 | $20.99 | 204,180 |
2021-01-29 | $20.90 | $21.02 | $20.25 | $20.48 | $20.48 | 573,837 |
2021-01-28 | $20.88 | $21.19 | $20.88 | $21.05 | $21.05 | 3,430,336 |
2021-01-27 | $21.17 | $21.33 | $20.73 | $20.90 | $20.90 | 401,968 |
2021-01-26 | $21.84 | $21.86 | $21.51 | $21.52 | $21.52 | 515,872 |
2021-01-25 | $21.72 | $22.06 | $21.55 | $21.89 | $21.89 | 441,737 |
2021-01-22 | $21.50 | $21.69 | $21.42 | $21.67 | $21.67 | 209,362 |
2021-01-21 | $21.71 | $21.80 | $21.39 | $21.48 | $21.48 | 377,829 |
2021-01-20 | $21.51 | $21.81 | $21.40 | $21.62 | $21.62 | 1,038,561 |
2021-01-19 | $20.85 | $21.11 | $20.80 | $21.09 | $21.09 | 770,681 |
2021-01-15 | $20.63 | $20.80 | $20.35 | $20.52 | $20.52 | 133,485 |
2021-01-14 | $20.51 | $20.84 | $20.51 | $20.66 | $20.66 | 316,573 |
2021-01-13 | $20.41 | $20.62 | $20.36 | $20.48 | $20.48 | 294,597 |
2021-01-12 | $20.13 | $20.40 | $20.13 | $20.38 | $20.38 | 232,904 |
2021-01-11 | $20.09 | $20.23 | $19.92 | $20.12 | $20.12 | 1,399,692 |
2021-01-08 | $20.26 | $20.52 | $20.06 | $20.30 | $20.30 | 254,872 |
2021-01-07 | $19.78 | $20.15 | $19.78 | $20.14 | $20.14 | 492,504 |
2021-01-06 | $19.40 | $19.89 | $19.37 | $19.71 | $19.71 | 2,717,028 |
2021-01-05 | $19.21 | $19.43 | $19.20 | $19.42 | $19.42 | 155,739 |
2021-01-04 | $19.39 | $19.39 | $18.85 | $19.23 | $19.23 | 231,737 |
2020-12-31 | $19.39 | $19.39 | $19.11 | $19.28 | $19.28 | 68,125 |
2020-12-30 | $19.32 | $19.48 | $19.30 | $19.33 | $19.33 | 79,898 |
2020-12-29 | $19.42 | $19.43 | $19.01 | $19.20 | $19.19 | 1,271,976 |
2020-12-28 | $19.57 | $19.61 | $19.25 | $19.25 | $19.24 | 172,997 |
2020-12-24 | $19.70 | $19.74 | $19.42 | $19.47 | $19.46 | 1,853,243 |
2020-12-23 | $19.77 | $19.86 | $19.62 | $19.72 | $19.71 | 336,519 |
2020-12-22 | $19.20 | $19.62 | $19.20 | $19.60 | $19.59 | 243,530 |
2020-12-21 | $19.04 | $19.19 | $18.82 | $19.14 | $19.13 | 444,145 |
2020-12-18 | $19.20 | $19.30 | $19.04 | $19.12 | $19.11 | 232,780 |
2020-12-17 | $18.90 | $19.13 | $18.90 | $19.12 | $19.11 | 566,437 |
2020-12-16 | $18.95 | $18.96 | $18.75 | $18.83 | $18.82 | 118,227 |
2020-12-15 | $18.86 | $18.98 | $18.73 | $18.97 | $18.96 | 141,349 |
2020-12-14 | $18.95 | $19.08 | $18.70 | $18.71 | $18.70 | 128,490 |
2020-12-11 | $18.86 | $19.03 | $18.68 | $18.80 | $18.79 | 129,489 |
2020-12-10 | $18.45 | $18.98 | $18.45 | $18.97 | $18.96 | 152,496 |
2020-12-09 | $18.89 | $18.89 | $18.46 | $18.57 | $18.56 | 166,351 |
2020-12-08 | $18.44 | $18.70 | $18.44 | $18.67 | $18.66 | 125,296 |
2020-12-07 | $18.51 | $18.64 | $18.41 | $18.42 | $18.41 | 640,187 |
2020-12-04 | $18.50 | $18.52 | $18.30 | $18.50 | $18.49 | 286,306 |
2020-12-03 | $18.30 | $18.48 | $18.30 | $18.36 | $18.35 | 743,301 |
2020-12-02 | $18.25 | $18.33 | $18.00 | $18.28 | $18.27 | 169,699 |
2020-12-01 | $18.50 | $18.62 | $18.47 | $18.52 | $18.51 | 141,828 |
2020-11-30 | $18.50 | $18.52 | $18.19 | $18.43 | $18.42 | 115,372 |
2020-11-27 | $18.00 | $18.33 | $17.96 | $18.30 | $18.29 | 172,035 |
2020-11-25 | $17.80 | $17.80 | $17.70 | $17.77 | $17.76 | 127,986 |
2020-11-24 | $18.04 | $18.08 | $17.80 | $17.80 | $17.79 | 170,894 |
2020-11-23 | $17.96 | $18.05 | $17.81 | $17.99 | $17.98 | 2,360,864 |
2020-11-20 | $17.61 | $17.93 | $17.61 | $17.89 | $17.88 | 182,239 |
2020-11-19 | $17.36 | $17.63 | $17.36 | $17.59 | $17.58 | 130,648 |
2020-11-18 | $17.40 | $17.52 | $17.28 | $17.28 | $17.27 | 350,627 |
2020-11-17 | $17.31 | $17.39 | $17.15 | $17.38 | $17.37 | 93,677 |
2020-11-16 | $17.65 | $17.65 | $17.38 | $17.39 | $17.38 | 211,699 |
2020-11-13 | $17.64 | $17.77 | $17.53 | $17.55 | $17.54 | 139,085 |
2020-11-12 | $17.63 | $17.77 | $17.41 | $17.48 | $17.47 | 167,817 |
2020-11-11 | $17.37 | $17.57 | $17.35 | $17.54 | $17.53 | 183,296 |
2020-11-10 | $17.47 | $17.47 | $16.77 | $17.27 | $17.26 | 139,983 |
2020-11-09 | $18.09 | $18.09 | $17.45 | $17.47 | $17.46 | 285,640 |
2020-11-06 | $17.62 | $17.92 | $17.56 | $17.77 | $17.76 | 122,821 |
2020-11-05 | $17.60 | $17.90 | $17.60 | $17.76 | $17.75 | 457,251 |
2020-11-04 | $17.08 | $17.40 | $17.08 | $17.24 | $17.23 | 96,656 |
2020-11-03 | $16.43 | $16.81 | $16.43 | $16.78 | $16.77 | 81,808 |
2020-11-02 | $16.38 | $16.56 | $16.18 | $16.27 | $16.26 | 116,204 |
2020-10-30 | $16.70 | $16.79 | $16.23 | $16.27 | $16.26 | 183,427 |
2020-10-29 | $16.90 | $16.96 | $16.70 | $16.92 | $16.91 | 121,194 |
2020-10-28 | $17.19 | $17.19 | $16.91 | $16.94 | $16.93 | 141,478 |
2020-10-27 | $17.21 | $17.50 | $17.21 | $17.43 | $17.42 | 108,419 |
2020-10-26 | $17.27 | $17.38 | $17.00 | $17.19 | $17.18 | 151,216 |
2020-10-23 | $17.35 | $17.41 | $17.26 | $17.38 | $17.37 | 93,077 |
2020-10-22 | $17.18 | $17.39 | $17.13 | $17.32 | $17.32 | 183,800 |
2020-10-21 | $17.44 | $17.50 | $17.11 | $17.16 | $17.15 | 149,265 |
2020-10-20 | $17.52 | $17.65 | $17.42 | $17.44 | $17.43 | 219,593 |
2020-10-19 | $17.71 | $17.80 | $17.42 | $17.45 | $17.44 | 182,710 |
2020-10-16 | $17.77 | $17.90 | $17.60 | $17.60 | $17.59 | 67,239 |
2020-10-15 | $17.53 | $17.70 | $17.45 | $17.68 | $17.67 | 138,287 |
2020-10-14 | $17.99 | $18.07 | $17.77 | $17.82 | $17.81 | 219,336 |
2020-10-13 | $17.72 | $17.93 | $17.68 | $17.87 | $17.86 | 937,190 |
2020-10-12 | $17.72 | $17.88 | $17.66 | $17.70 | $17.69 | 237,982 |
2020-10-09 | $17.50 | $17.60 | $17.49 | $17.58 | $17.57 | 83,725 |
2020-10-08 | $17.34 | $17.40 | $17.28 | $17.34 | $17.33 | 153,998 |
2020-10-07 | $17.04 | $17.37 | $17.04 | $17.27 | $17.26 | 180,500 |
2020-10-06 | $16.95 | $17.30 | $16.95 | $16.95 | $16.94 | 116,145 |
2020-10-05 | $16.75 | $16.98 | $16.70 | $16.95 | $16.94 | 91,904 |
2020-10-02 | $16.59 | $16.80 | $16.55 | $16.67 | $16.67 | 76,569 |
2020-10-01 | $16.96 | $16.99 | $16.76 | $16.86 | $16.85 | 130,224 |
2020-09-30 | $16.75 | $16.99 | $16.70 | $16.80 | $16.79 | 74,433 |
2020-09-29 | $16.50 | $16.84 | $16.50 | $16.70 | $16.70 | 131,828 |
2020-09-28 | $16.57 | $16.65 | $16.45 | $16.52 | $16.51 | 83,897 |
2020-09-25 | $16.00 | $16.45 | $15.98 | $16.41 | $16.41 | 125,675 |
2020-09-24 | $15.86 | $16.04 | $15.75 | $15.97 | $15.96 | 66,260 |
2020-09-23 | $16.37 | $16.44 | $16.02 | $16.04 | $16.03 | 118,778 |
2020-09-22 | $16.14 | $16.34 | $15.93 | $16.33 | $16.32 | 95,723 |
2020-09-21 | $16.11 | $16.14 | $15.84 | $16.14 | $16.13 | 110,674 |
2020-09-18 | $16.37 | $16.61 | $16.17 | $16.41 | $16.40 | 48,688 |
2020-09-17 | $16.19 | $16.29 | $16.06 | $16.28 | $16.27 | 127,094 |
2020-09-16 | $16.50 | $16.65 | $16.40 | $16.41 | $16.41 | 291,267 |
2020-09-15 | $16.32 | $16.40 | $16.30 | $16.35 | $16.34 | 89,924 |
2020-09-14 | $15.93 | $16.15 | $15.93 | $16.13 | $16.12 | 58,172 |
2020-09-11 | $16.00 | $16.04 | $15.62 | $15.76 | $15.75 | 190,267 |
2020-09-10 | $16.08 | $16.30 | $15.88 | $15.91 | $15.90 | 205,322 |
2020-09-09 | $15.70 | $16.00 | $15.70 | $15.98 | $15.97 | 149,590 |
2020-09-08 | $15.46 | $15.71 | $15.31 | $15.48 | $15.47 | 229,644 |
2020-09-04 | $16.06 | $16.09 | $15.25 | $15.79 | $15.78 | 235,641 |
2020-09-03 | $16.72 | $16.72 | $16.00 | $16.14 | $16.13 | 490,955 |
2020-09-02 | $16.69 | $16.89 | $16.44 | $16.88 | $16.87 | 261,330 |
2020-09-01 | $16.35 | $16.53 | $16.35 | $16.50 | $16.49 | 232,052 |
2020-08-31 | $16.20 | $16.30 | $16.10 | $16.30 | $16.29 | 819,346 |
2020-08-28 | $16.33 | $16.33 | $16.10 | $16.15 | $16.14 | 131,665 |
2020-08-27 | $16.13 | $16.15 | $15.87 | $16.14 | $16.13 | 250,655 |
2020-08-26 | $16.00 | $16.10 | $15.90 | $16.07 | $16.06 | 205,617 |
2020-08-25 | $15.97 | $16.00 | $15.80 | $15.97 | $15.96 | 203,912 |
2020-08-24 | $16.37 | $16.37 | $15.93 | $16.02 | $16.01 | 432,895 |
2020-08-21 | $16.18 | $16.21 | $16.11 | $16.21 | $16.20 | 569,543 |
2020-08-20 | $16.09 | $16.24 | $16.05 | $16.21 | $16.20 | 241,880 |
2020-08-19 | $16.10 | $16.24 | $16.00 | $16.12 | $16.11 | 309,964 |
2020-08-18 | $15.96 | $16.09 | $15.86 | $16.03 | $16.02 | 326,364 |
2020-08-17 | $15.63 | $15.84 | $15.63 | $15.84 | $15.83 | 314,238 |
2020-08-14 | $15.80 | $15.80 | $15.53 | $15.56 | $15.55 | 261,968 |
2020-08-13 | $15.61 | $15.86 | $15.60 | $15.76 | $15.75 | 190,492 |
2020-08-12 | $15.46 | $15.59 | $15.43 | $15.57 | $15.56 | 439,145 |
2020-08-11 | $15.70 | $15.70 | $15.40 | $15.43 | $15.42 | 353,078 |
2020-08-10 | $16.05 | $16.05 | $15.64 | $15.70 | $15.69 | 399,720 |
2020-08-07 | $16.08 | $16.20 | $15.83 | $15.96 | $15.95 | 602,548 |
2020-08-06 | $16.23 | $16.25 | $16.02 | $16.13 | $16.12 | 440,651 |
2020-08-05 | $16.23 | $16.23 | $15.93 | $16.09 | $16.08 | 1,762,877 |
2020-08-04 | $15.92 | $16.08 | $15.89 | $16.05 | $16.04 | 2,302,887 |
2020-08-03 | $15.68 | $15.87 | $15.60 | $15.84 | $15.83 | 1,712,210 |
2020-07-31 | $15.76 | $15.76 | $15.35 | $15.58 | $15.57 | 1,017,745 |
2020-07-30 | $16.50 | $16.50 | $15.20 | $15.57 | $15.56 | 2,572,585 |
Global X Telemedicine & Digital Health ETF (EDOC) News Headlines
Recent Global X Telemedicine & Digital Health ETF (EDOC) News
Similar Companies to Global X Telemedicine & Digital Health ETF (EDOC) 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 | -- | -- | -- |