Global X Telemedicine & Digital Health ETF (EDOC) Exchange: NASDAQ

Data as of June 13, 2024

$9.15 ($0.06) 0.66%

Global X Telemedicine & Digital Health ETF - Daily Information
Click for more stock information on Global X Telemedicine & Digital Health ETF.
Daily Information Data
Date June 13, 2024
Open $8.99
Previous Close $9.15
High $9.16
Low $8.99
Adjusted Open $8.99
Previous Adjusted Close $9.15
Adjusted High $9.16
Adjusted Low $8.99
Historical Stock Data for Global X Telemedicine & Digital Health ETF (EDOC)
Date Open High Low Close Adj.Close Volume
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

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.