First Trust Indxx Global Natural Resources Income ETF (FTRI) Exchange: NASDAQ
Data as of Aug. 20, 2025
$14.53 ($0.11) 0.75%
First Trust Indxx Global Natural Resources Income ETF - Daily Information
Click for more stock information on First Trust Indxx Global Natural Resources Income ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $14.54 |
Previous Close | $14.53 |
High | $14.55 |
Low | $14.48 |
Adjusted Open | $14.54 |
Previous Adjusted Close | $14.53 |
Adjusted High | $14.55 |
Adjusted Low | $14.48 |
About First Trust Indxx Global Natural Resources Income ETF (FTRI)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned, developed, maintained and sponsored by Indxx, LLC (the "Index Provider"). The Index Provider reserves the right to use qualitative judgment to include, exclude, adjust, or postpone the inclusion of a stock in the Index. Continued Index membership of a constituent is not necessarily subject to the guidelines provided in the Index methodology. A security may be considered for exclusion by the Index Provider on the basis of corporate governance, accounting policies, lack of transparency and lack of representation, despite meeting all the criteria provided in the Index methodology.The Index is a free float adjusted market capitalization weighted index designed to measure the market performance of the 50 highest dividend yielding companies involved in the upstream (i.e., generally exploration and production) segment of the natural resources sector. The term "free float" describes the portion of an issuer's outstanding securities that can be publicly traded, and therefore excludes locked-in securities held by an issuer's affiliates, officers or promoters or securities subject to some other restrictive arrangement that prevents them from being freely traded. Component securities may represent the following businesses: oil and gas exploration and production; integrated oil and gas companies; coal; steel; gold; aluminum; diversified metal and mining; industrial metals; precious metals; water; agricultural products; beverages; agricultural chemicals and fertilizers; and paper and forest products. The Index Provider's classification of an issuer and its business may be different than any other standardized industry classification applied to the issuer and may reflect only a portion of the issuer's business activities. Consequently, because an issuer's principal business activity may be outside the natural resources sector, the Fund's portfolio may include significant holdings of issuers that the Index Provider classifies in a sector that would otherwise not typically fall within the focus of the Index if classified by a different standard.To be included in the Index, a security must be issued by a company that has (i) a positive earnings-per-share for the preceding 12 months, (ii) paid dividends in each of the prior two years and (iii) paid dividends over the preceding 12 months greater than or equal to the dividends it paid over the same 12-month period one year prior. In addition, a security must meet certain additional criteria, including that it must have a minimum free float equivalent to 10% of shares outstanding, a minimum market capitalization of $1 billion and meet certain liquidity-related requirements that focus on trading activity. Companies may generally be domiciled in any country, including emerging market countries, subject to certain exclusions determined by the Index Provider. Each eligible security is classified into five broad categories: energy, materials, agriculture, water and timber. The 50 securities with the highest dividend yield are included in the Index. The Index is then adjusted to ensure that no more than 30% of the Index's components are classified as comprising one of the five categories. Under normal market conditions, the Fund invests at least 40% of its net assets (including investment borrowings) in securities of non-U.S. issuers and invests in the securities of issuers located in at least three countries. The Index is reconstituted annually and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Fund had significant investments in energy companies, materials companies and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Indxx Global Natural Resources Income ETF (FTRI)
Historical Stock Data for First Trust Indxx Global Natural Resources Income ETF (FTRI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-20 | $14.54 | $14.55 | $14.48 | $14.53 | $14.53 | 10,579 |
2025-08-19 | $14.48 | $14.48 | $14.38 | $14.42 | $14.42 | 11,746 |
2025-08-18 | $14.54 | $14.54 | $14.47 | $14.49 | $14.49 | 8,640 |
2025-08-15 | $14.59 | $14.59 | $14.53 | $14.56 | $14.56 | 5,467 |
2025-08-14 | $14.54 | $14.54 | $14.46 | $14.54 | $14.54 | 23,730 |
2025-08-13 | $14.52 | $14.62 | $14.51 | $14.62 | $14.62 | 9,579 |
2025-08-12 | $14.45 | $14.49 | $14.41 | $14.45 | $14.45 | 47,249 |
2025-08-11 | $14.41 | $14.42 | $14.35 | $14.39 | $14.39 | 35,439 |
2025-08-08 | $14.45 | $14.48 | $14.42 | $14.42 | $14.42 | 25,513 |
2025-08-07 | $14.42 | $14.42 | $14.31 | $14.38 | $14.38 | 48,962 |
2025-08-06 | $14.40 | $14.43 | $14.34 | $14.34 | $14.34 | 27,478 |
2025-08-05 | $14.38 | $14.41 | $14.32 | $14.41 | $14.41 | 28,875 |
2025-08-04 | $14.21 | $14.34 | $14.21 | $14.33 | $14.33 | 107,048 |
2025-08-01 | $14.15 | $14.15 | $14.06 | $14.12 | $14.12 | 25,037 |
2025-07-31 | $14.16 | $14.20 | $14.10 | $14.12 | $14.12 | 29,876 |
2025-07-30 | $14.53 | $14.53 | $14.19 | $14.26 | $14.26 | 50,602 |
2025-07-29 | $14.57 | $14.60 | $14.52 | $14.60 | $14.60 | 16,021 |
2025-07-28 | $14.65 | $14.65 | $14.47 | $14.52 | $14.52 | 17,771 |
2025-07-25 | $14.65 | $14.72 | $14.62 | $14.72 | $14.72 | 26,023 |
2025-07-24 | $14.70 | $14.79 | $14.67 | $14.68 | $14.68 | 11,624 |
2025-07-23 | $14.74 | $14.84 | $14.74 | $14.77 | $14.77 | 24,096 |
2025-07-22 | $14.58 | $14.82 | $14.58 | $14.78 | $14.78 | 16,762 |
2025-07-21 | $14.48 | $14.59 | $14.48 | $14.48 | $14.48 | 34,029 |
2025-07-18 | $14.35 | $14.44 | $14.34 | $14.34 | $14.34 | 11,532 |
2025-07-17 | $14.24 | $14.28 | $14.19 | $14.28 | $14.28 | 29,481 |
2025-07-16 | $14.30 | $14.30 | $14.20 | $14.30 | $14.30 | 15,351 |
2025-07-15 | $14.48 | $14.48 | $14.28 | $14.30 | $14.30 | 34,628 |
2025-07-14 | $14.57 | $14.57 | $14.48 | $14.49 | $14.49 | 12,112 |
2025-07-11 | $14.49 | $14.55 | $14.44 | $14.52 | $14.52 | 14,664 |
2025-07-10 | $14.55 | $14.58 | $14.49 | $14.53 | $14.53 | 13,192 |
2025-07-09 | $14.54 | $14.55 | $14.45 | $14.53 | $14.53 | 13,321 |
2025-07-08 | $14.48 | $14.58 | $14.40 | $14.49 | $14.49 | 62,643 |
2025-07-07 | $14.45 | $14.50 | $14.42 | $14.45 | $14.45 | 18,789 |
2025-07-03 | $14.60 | $14.60 | $14.53 | $14.55 | $14.55 | 16,858 |
2025-07-02 | $14.41 | $14.57 | $14.41 | $14.57 | $14.57 | 19,464 |
2025-07-01 | $14.29 | $14.44 | $14.27 | $14.41 | $14.41 | 29,054 |
2025-06-30 | $14.18 | $14.24 | $14.11 | $14.23 | $14.23 | 37,983 |
2025-06-27 | $14.27 | $14.27 | $14.13 | $14.16 | $14.16 | 331,230 |
2025-06-26 | $14.26 | $14.35 | $14.26 | $14.32 | $14.32 | 17,951 |
2025-06-25 | $14.31 | $14.31 | $14.22 | $14.23 | $14.08 | 35,035 |
2025-06-24 | $14.37 | $14.39 | $14.31 | $14.35 | $14.20 | 28,538 |
2025-06-23 | $14.39 | $14.46 | $14.38 | $14.42 | $14.27 | 107,901 |
2025-06-20 | $14.44 | $14.44 | $14.33 | $14.33 | $14.18 | 42,480 |
2025-06-18 | $14.58 | $14.59 | $14.45 | $14.47 | $14.32 | 146,098 |
2025-06-17 | $14.59 | $14.59 | $14.51 | $14.51 | $14.36 | 42,847 |
2025-06-16 | $14.62 | $14.65 | $14.52 | $14.55 | $14.40 | 235,799 |
2025-06-13 | $14.45 | $14.53 | $14.44 | $14.53 | $14.38 | 14,356 |
2025-06-12 | $14.18 | $14.31 | $14.15 | $14.31 | $14.16 | 17,876 |
2025-06-11 | $14.10 | $14.17 | $14.05 | $14.15 | $14.01 | 92,289 |
2025-06-10 | $14.09 | $14.10 | $14.04 | $14.07 | $13.93 | 13,101 |
2025-06-09 | $13.97 | $14.09 | $13.96 | $14.03 | $13.88 | 22,886 |
2025-06-06 | $14.03 | $14.03 | $13.94 | $13.94 | $13.79 | 31,082 |
2025-06-05 | $14.05 | $14.11 | $13.96 | $13.97 | $13.82 | 26,465 |
2025-06-04 | $14.00 | $14.05 | $13.97 | $13.97 | $13.82 | 22,475 |
2025-06-03 | $13.92 | $14.00 | $13.87 | $13.97 | $13.82 | 41,292 |
2025-06-02 | $13.83 | $14.00 | $13.83 | $14.00 | $13.85 | 202,395 |
2025-05-30 | $13.67 | $13.68 | $13.57 | $13.65 | $13.65 | 29,180 |
2025-05-29 | $13.73 | $13.76 | $13.67 | $13.70 | $13.70 | 20,929 |
2025-05-28 | $13.77 | $13.77 | $13.67 | $13.68 | $13.68 | 189,329 |
2025-05-27 | $13.78 | $13.79 | $13.72 | $13.72 | $13.72 | 56,962 |
2025-05-23 | $13.53 | $13.73 | $13.53 | $13.73 | $13.73 | 14,102 |
2025-05-22 | $13.55 | $13.61 | $13.48 | $13.54 | $13.54 | 36,588 |
2025-05-21 | $13.64 | $13.73 | $13.62 | $13.65 | $13.65 | 15,699 |
2025-05-20 | $13.50 | $13.63 | $13.50 | $13.61 | $13.61 | 17,348 |
2025-05-19 | $13.39 | $13.54 | $13.39 | $13.54 | $13.54 | 23,194 |
2025-05-16 | $13.32 | $13.46 | $13.31 | $13.44 | $13.44 | 13,487 |
2025-05-15 | $13.28 | $13.38 | $13.25 | $13.38 | $13.38 | 115,940 |
2025-05-14 | $13.37 | $13.37 | $13.27 | $13.28 | $13.28 | 121,326 |
2025-05-13 | $13.38 | $13.48 | $13.35 | $13.47 | $13.47 | 45,280 |
2025-05-12 | $13.50 | $13.51 | $13.27 | $13.34 | $13.34 | 35,666 |
2025-05-09 | $13.34 | $13.40 | $13.25 | $13.40 | $13.40 | 378,399 |
2025-05-08 | $13.25 | $13.32 | $13.21 | $13.25 | $13.25 | 23,381 |
2025-05-07 | $13.23 | $13.27 | $13.16 | $13.21 | $13.21 | 18,567 |
2025-05-06 | $13.20 | $13.27 | $13.18 | $13.27 | $13.27 | 60,349 |
2025-05-05 | $13.12 | $13.12 | $13.02 | $13.10 | $13.10 | 66,478 |
2025-05-02 | $13.18 | $13.18 | $13.05 | $13.12 | $13.12 | 21,345 |
2025-05-01 | $13.00 | $13.08 | $12.97 | $13.00 | $13.00 | 29,935 |
2025-04-30 | $13.01 | $13.13 | $12.95 | $13.13 | $13.13 | 52,250 |
2025-04-29 | $13.21 | $13.24 | $13.16 | $13.18 | $13.18 | 25,023 |
2025-04-28 | $13.15 | $13.29 | $13.15 | $13.26 | $13.26 | 36,656 |
2025-04-25 | $13.10 | $13.19 | $13.09 | $13.16 | $13.16 | 23,541 |
2025-04-24 | $13.13 | $13.27 | $13.10 | $13.27 | $13.27 | 32,200 |
2025-04-23 | $13.16 | $13.16 | $12.99 | $13.01 | $13.01 | 21,042 |
2025-04-22 | $13.13 | $13.25 | $13.12 | $13.12 | $13.12 | 25,016 |
2025-04-21 | $13.13 | $13.13 | $12.84 | $12.94 | $12.94 | 25,279 |
2025-04-17 | $12.93 | $13.08 | $12.91 | $13.01 | $13.01 | 28,407 |
2025-04-16 | $12.96 | $13.03 | $12.86 | $12.91 | $12.91 | 46,713 |
2025-04-15 | $12.84 | $12.87 | $12.77 | $12.78 | $12.78 | 21,369 |
2025-04-14 | $12.72 | $12.89 | $12.70 | $12.80 | $12.80 | 59,950 |
2025-04-11 | $12.37 | $12.70 | $12.37 | $12.66 | $12.66 | 31,511 |
2025-04-10 | $12.15 | $12.31 | $11.95 | $12.21 | $12.21 | 98,692 |
2025-04-09 | $11.52 | $13.37 | $11.50 | $12.34 | $12.34 | 61,204 |
2025-04-08 | $12.23 | $12.23 | $11.39 | $11.52 | $11.52 | 25,781 |
2025-04-07 | $11.64 | $12.29 | $11.54 | $11.77 | $11.77 | 54,700 |
2025-04-04 | $12.42 | $12.42 | $11.87 | $11.98 | $11.98 | 65,415 |
2025-04-03 | $12.98 | $13.11 | $12.89 | $12.89 | $12.89 | 69,239 |
2025-04-02 | $13.22 | $13.30 | $13.16 | $13.29 | $13.29 | 36,247 |
2025-04-01 | $13.19 | $13.31 | $13.18 | $13.31 | $13.31 | 11,779 |
2025-03-31 | $13.15 | $13.25 | $13.00 | $13.24 | $13.24 | 11,791 |
2025-03-28 | $13.32 | $13.33 | $13.18 | $13.21 | $13.21 | 20,881 |
2025-03-27 | $13.26 | $13.38 | $13.23 | $13.33 | $13.33 | 39,852 |
2025-03-26 | $13.38 | $13.42 | $13.30 | $13.33 | $13.30 | 21,797 |
2025-03-25 | $13.34 | $13.42 | $13.34 | $13.34 | $13.31 | 22,257 |
2025-03-24 | $13.24 | $13.35 | $13.24 | $13.25 | $13.22 | 37,292 |
2025-03-21 | $13.17 | $13.17 | $13.08 | $13.15 | $13.12 | 19,921 |
2025-03-20 | $13.25 | $13.30 | $13.20 | $13.26 | $13.23 | 32,590 |
2025-03-19 | $13.18 | $13.31 | $13.17 | $13.26 | $13.23 | 44,514 |
2025-03-18 | $13.24 | $13.25 | $13.13 | $13.20 | $13.17 | 21,628 |
2025-03-17 | $12.94 | $13.20 | $12.94 | $13.16 | $13.13 | 53,248 |
2025-03-14 | $12.77 | $12.94 | $12.77 | $12.93 | $12.90 | 28,237 |
2025-03-13 | $12.65 | $12.78 | $12.62 | $12.70 | $12.67 | 18,071 |
2025-03-12 | $12.63 | $12.69 | $12.55 | $12.65 | $12.62 | 49,568 |
2025-03-11 | $12.52 | $12.65 | $12.50 | $12.60 | $12.57 | 69,680 |
2025-03-10 | $12.60 | $12.63 | $12.40 | $12.49 | $12.46 | 41,656 |
2025-03-07 | $12.66 | $12.70 | $12.53 | $12.68 | $12.65 | 298,259 |
2025-03-06 | $12.50 | $12.63 | $12.49 | $12.53 | $12.50 | 35,265 |
2025-03-05 | $12.26 | $12.54 | $12.26 | $12.54 | $12.51 | 29,441 |
2025-03-04 | $12.25 | $12.34 | $12.09 | $12.22 | $12.19 | 39,904 |
2025-03-03 | $12.63 | $12.67 | $12.24 | $12.30 | $12.27 | 50,455 |
2025-02-28 | $12.38 | $12.48 | $12.35 | $12.48 | $12.45 | 17,198 |
2025-02-27 | $12.61 | $12.62 | $12.48 | $12.48 | $12.45 | 13,979 |
2025-02-26 | $12.63 | $12.69 | $12.58 | $12.63 | $12.60 | 22,030 |
2025-02-25 | $12.63 | $12.67 | $12.51 | $12.63 | $12.60 | 36,595 |
2025-02-24 | $12.67 | $12.67 | $12.60 | $12.64 | $12.61 | 56,757 |
2025-02-21 | $12.85 | $12.85 | $12.61 | $12.62 | $12.59 | 131,386 |
2025-02-20 | $12.80 | $12.89 | $12.80 | $12.87 | $12.84 | 43,967 |
2025-02-19 | $12.74 | $12.80 | $12.74 | $12.78 | $12.75 | 30,196 |
2025-02-18 | $12.69 | $12.81 | $12.63 | $12.77 | $12.74 | 46,684 |
2025-02-14 | $12.81 | $12.82 | $12.66 | $12.66 | $12.64 | 30,721 |
2025-02-13 | $12.64 | $12.82 | $12.63 | $12.82 | $12.79 | 14,319 |
2025-02-12 | $12.68 | $12.72 | $12.59 | $12.64 | $12.61 | 32,110 |
2025-02-11 | $12.78 | $12.79 | $12.69 | $12.76 | $12.73 | 12,430 |
2025-02-10 | $12.72 | $12.78 | $12.72 | $12.77 | $12.74 | 20,688 |
2025-02-07 | $12.67 | $12.72 | $12.58 | $12.60 | $12.60 | 22,664 |
2025-02-06 | $12.75 | $12.75 | $12.52 | $12.62 | $12.62 | 50,983 |
2025-02-05 | $12.69 | $12.72 | $12.64 | $12.65 | $12.65 | 28,146 |
2025-02-04 | $12.64 | $12.76 | $12.64 | $12.69 | $12.69 | 17,773 |
2025-02-03 | $12.49 | $12.63 | $12.33 | $12.58 | $12.58 | 49,564 |
2025-01-31 | $12.71 | $12.75 | $12.56 | $12.56 | $12.56 | 22,269 |
2025-01-30 | $12.69 | $12.80 | $12.66 | $12.76 | $12.76 | 35,645 |
2025-01-29 | $12.51 | $12.61 | $12.51 | $12.59 | $12.59 | 13,882 |
2025-01-28 | $12.58 | $12.58 | $12.46 | $12.50 | $12.50 | 28,044 |
2025-01-27 | $12.49 | $12.62 | $12.49 | $12.62 | $12.62 | 33,457 |
2025-01-24 | $12.67 | $12.67 | $12.58 | $12.59 | $12.59 | 13,585 |
2025-01-23 | $12.59 | $12.68 | $12.56 | $12.66 | $12.66 | 17,707 |
2025-01-22 | $12.74 | $12.76 | $12.61 | $12.61 | $12.61 | 31,292 |
2025-01-21 | $12.68 | $12.75 | $12.65 | $12.74 | $12.74 | 27,234 |
2025-01-17 | $12.57 | $12.69 | $12.57 | $12.65 | $12.65 | 14,030 |
2025-01-16 | $12.61 | $12.64 | $12.56 | $12.60 | $12.60 | 132,321 |
2025-01-15 | $12.75 | $12.75 | $12.56 | $12.64 | $12.64 | 176,827 |
2025-01-14 | $12.46 | $12.54 | $12.43 | $12.54 | $12.54 | 171,759 |
2025-01-13 | $12.32 | $12.47 | $12.32 | $12.43 | $12.43 | 256,107 |
2025-01-10 | $12.39 | $12.48 | $12.30 | $12.32 | $12.32 | 48,906 |
2025-01-08 | $12.26 | $12.38 | $12.26 | $12.37 | $12.37 | 24,577 |
2025-01-07 | $12.36 | $12.41 | $12.28 | $12.31 | $12.31 | 33,881 |
2025-01-06 | $12.33 | $12.43 | $12.27 | $12.27 | $12.27 | 35,917 |
2025-01-03 | $12.24 | $12.28 | $12.18 | $12.24 | $12.24 | 67,799 |
2025-01-02 | $12.12 | $12.24 | $12.12 | $12.18 | $12.18 | 28,437 |
2024-12-31 | $12.00 | $12.05 | $11.95 | $12.03 | $12.03 | 182,289 |
2024-12-30 | $11.91 | $11.97 | $11.83 | $11.93 | $11.93 | 485,587 |
2024-12-27 | $11.94 | $12.01 | $11.91 | $11.96 | $11.96 | 102,168 |
2024-12-26 | $11.99 | $12.06 | $11.98 | $12.00 | $12.00 | 139,961 |
2024-12-24 | $12.00 | $12.02 | $11.93 | $12.01 | $12.01 | 39,198 |
2024-12-23 | $11.89 | $11.99 | $11.81 | $11.99 | $11.99 | 105,696 |
2024-12-20 | $11.79 | $11.99 | $11.79 | $11.90 | $11.90 | 39,079 |
2024-12-19 | $11.97 | $12.04 | $11.81 | $11.82 | $11.82 | 74,295 |
2024-12-18 | $12.34 | $12.34 | $11.86 | $11.89 | $11.89 | 46,578 |
2024-12-17 | $12.39 | $12.39 | $12.28 | $12.33 | $12.33 | 195,268 |
2024-12-16 | $12.61 | $12.65 | $12.44 | $12.45 | $12.45 | 36,804 |
2024-12-13 | $12.75 | $12.75 | $12.57 | $12.62 | $12.62 | 112,804 |
2024-12-12 | $13.01 | $13.01 | $12.86 | $12.86 | $12.75 | 83,332 |
2024-12-11 | $12.97 | $13.06 | $12.94 | $13.06 | $12.95 | 30,832 |
2024-12-10 | $13.01 | $13.05 | $12.90 | $12.94 | $12.83 | 80,531 |
2024-12-09 | $13.03 | $13.20 | $13.01 | $13.04 | $12.93 | 34,333 |
2024-12-06 | $12.99 | $12.99 | $12.80 | $12.83 | $12.72 | 37,799 |
2024-12-05 | $13.00 | $13.05 | $12.93 | $12.99 | $12.88 | 65,147 |
2024-12-04 | $13.18 | $13.19 | $12.98 | $12.99 | $12.88 | 29,327 |
2024-12-03 | $13.15 | $13.24 | $13.15 | $13.19 | $13.08 | 26,516 |
2024-12-02 | $13.14 | $13.17 | $13.02 | $13.08 | $12.98 | 42,211 |
2024-11-29 | $13.10 | $13.19 | $13.10 | $13.17 | $13.06 | 8,415 |
2024-11-27 | $13.07 | $13.17 | $13.05 | $13.07 | $12.96 | 31,861 |
2024-11-26 | $13.06 | $13.06 | $12.93 | $13.00 | $12.89 | 54,506 |
2024-11-25 | $13.12 | $13.16 | $13.06 | $13.09 | $12.98 | 28,585 |
2024-11-22 | $13.12 | $13.17 | $13.12 | $13.16 | $13.05 | 43,850 |
2024-11-21 | $13.02 | $13.13 | $13.02 | $13.12 | $13.01 | 40,512 |
2024-11-20 | $12.96 | $12.99 | $12.91 | $12.99 | $12.88 | 67,145 |
2024-11-19 | $12.97 | $12.98 | $12.89 | $12.98 | $12.87 | 56,323 |
2024-11-18 | $12.84 | $12.93 | $12.83 | $12.93 | $12.82 | 52,006 |
2024-11-15 | $12.76 | $12.83 | $12.67 | $12.72 | $12.72 | 48,362 |
2024-11-14 | $12.66 | $12.78 | $12.66 | $12.73 | $12.73 | 29,394 |
2024-11-13 | $12.70 | $12.72 | $12.63 | $12.65 | $12.65 | 35,319 |
2024-11-12 | $12.85 | $12.85 | $12.66 | $12.70 | $12.70 | 30,781 |
2024-11-11 | $13.03 | $13.04 | $12.94 | $12.95 | $12.95 | 57,867 |
2024-11-08 | $13.22 | $13.22 | $13.06 | $13.13 | $13.13 | 41,311 |
2024-11-07 | $13.30 | $13.37 | $13.26 | $13.37 | $13.37 | 33,801 |
2024-11-06 | $13.15 | $13.18 | $13.04 | $13.16 | $13.16 | 23,385 |
2024-11-05 | $13.22 | $13.28 | $13.21 | $13.28 | $13.28 | 23,297 |
2024-11-04 | $13.18 | $13.28 | $13.14 | $13.17 | $13.17 | 30,843 |
2024-11-01 | $13.15 | $13.20 | $13.04 | $13.05 | $13.05 | 19,618 |
2024-10-31 | $13.12 | $13.13 | $13.03 | $13.05 | $13.05 | 44,629 |
2024-10-30 | $13.18 | $13.26 | $13.15 | $13.17 | $13.17 | 32,186 |
2024-10-29 | $13.21 | $13.25 | $13.15 | $13.17 | $13.17 | 21,479 |
2024-10-28 | $13.20 | $13.28 | $13.20 | $13.27 | $13.27 | 35,520 |
2024-10-25 | $13.38 | $13.42 | $13.29 | $13.32 | $13.32 | 33,311 |
2024-10-24 | $13.42 | $13.42 | $13.26 | $13.37 | $13.37 | 27,857 |
2024-10-23 | $13.37 | $13.42 | $13.32 | $13.38 | $13.38 | 53,290 |
2024-10-22 | $13.48 | $13.56 | $13.42 | $13.48 | $13.48 | 24,417 |
2024-10-21 | $13.53 | $13.56 | $13.41 | $13.44 | $13.44 | 13,473 |
2024-10-18 | $13.48 | $13.52 | $13.42 | $13.50 | $13.50 | 26,263 |
2024-10-17 | $13.46 | $13.46 | $13.40 | $13.42 | $13.42 | 20,824 |
2024-10-16 | $13.44 | $13.54 | $13.44 | $13.46 | $13.46 | 65,810 |
2024-10-15 | $13.47 | $13.51 | $13.39 | $13.40 | $13.40 | 38,498 |
2024-10-14 | $13.56 | $13.61 | $13.53 | $13.61 | $13.61 | 66,756 |
2024-10-11 | $13.59 | $13.70 | $13.59 | $13.69 | $13.69 | 31,860 |
2024-10-10 | $13.44 | $13.59 | $13.44 | $13.59 | $13.59 | 14,771 |
2024-10-09 | $13.38 | $13.45 | $13.35 | $13.45 | $13.45 | 29,254 |
2024-10-08 | $13.56 | $13.56 | $13.41 | $13.50 | $13.50 | 42,129 |
2024-10-07 | $13.66 | $13.71 | $13.64 | $13.69 | $13.69 | 29,730 |
2024-10-04 | $13.74 | $13.77 | $13.70 | $13.73 | $13.73 | 16,011 |
2024-10-03 | $13.63 | $13.68 | $13.56 | $13.65 | $13.65 | 26,433 |
2024-10-02 | $13.76 | $13.85 | $13.70 | $13.73 | $13.73 | 30,748 |
2024-10-01 | $13.51 | $13.69 | $13.49 | $13.66 | $13.66 | 157,881 |
2024-09-30 | $13.53 | $13.53 | $13.39 | $13.49 | $13.49 | 32,530 |
2024-09-27 | $13.58 | $13.62 | $13.49 | $13.55 | $13.55 | 39,184 |
2024-09-26 | $13.49 | $13.55 | $13.48 | $13.49 | $13.49 | 49,615 |
2024-09-25 | $13.70 | $13.70 | $13.51 | $13.54 | $13.54 | 43,139 |
2024-09-24 | $13.64 | $13.76 | $13.64 | $13.75 | $13.75 | 58,704 |
2024-09-23 | $13.41 | $13.54 | $13.41 | $13.47 | $13.47 | 82,184 |
2024-09-20 | $13.41 | $13.41 | $13.29 | $13.33 | $13.33 | 42,151 |
2024-09-19 | $13.39 | $13.41 | $13.29 | $13.40 | $13.40 | 68,872 |
2024-09-18 | $13.24 | $13.38 | $13.14 | $13.17 | $13.17 | 375,520 |
2024-09-17 | $13.12 | $13.24 | $13.12 | $13.20 | $13.20 | 18,908 |
2024-09-16 | $13.14 | $13.17 | $13.04 | $13.13 | $13.13 | 13,732 |
2024-09-13 | $12.98 | $13.13 | $12.98 | $13.10 | $13.10 | 28,833 |
2024-09-12 | $12.79 | $12.96 | $12.79 | $12.93 | $12.93 | 33,699 |
2024-09-11 | $12.68 | $12.74 | $12.51 | $12.73 | $12.73 | 45,090 |
2024-09-10 | $12.63 | $12.70 | $12.54 | $12.70 | $12.70 | 728,793 |
2024-09-09 | $12.77 | $12.77 | $12.69 | $12.71 | $12.71 | 41,317 |
2024-09-06 | $12.92 | $12.92 | $12.64 | $12.66 | $12.66 | 23,195 |
2024-09-05 | $13.00 | $13.04 | $12.89 | $12.90 | $12.90 | 48,709 |
2024-09-04 | $12.99 | $13.06 | $12.92 | $12.93 | $12.93 | 51,994 |
2024-09-03 | $13.20 | $13.21 | $12.97 | $12.99 | $12.99 | 47,221 |
2024-08-30 | $13.49 | $13.49 | $13.32 | $13.42 | $13.42 | 64,934 |
2024-08-29 | $13.42 | $13.52 | $13.42 | $13.46 | $13.46 | 28,716 |
2024-08-28 | $13.43 | $13.45 | $13.37 | $13.40 | $13.40 | 42,135 |
2024-08-27 | $13.55 | $13.57 | $13.49 | $13.51 | $13.51 | 55,759 |
2024-08-26 | $13.57 | $13.66 | $13.56 | $13.58 | $13.58 | 29,689 |
2024-08-23 | $13.33 | $13.53 | $13.29 | $13.52 | $13.52 | 97,161 |
2024-08-22 | $13.38 | $13.38 | $13.23 | $13.24 | $13.24 | 42,137 |
2024-08-21 | $13.33 | $13.40 | $13.31 | $13.37 | $13.37 | 62,626 |
2024-08-20 | $13.41 | $13.41 | $13.26 | $13.26 | $13.26 | 61,810 |
2024-08-19 | $13.30 | $13.46 | $13.30 | $13.40 | $13.40 | 228,598 |
2024-08-16 | $13.21 | $13.32 | $13.21 | $13.30 | $13.30 | 30,561 |
2024-08-15 | $13.17 | $13.29 | $13.16 | $13.22 | $13.22 | 143,390 |
2024-08-14 | $13.15 | $13.15 | $13.05 | $13.11 | $13.11 | 63,044 |
2024-08-13 | $13.03 | $13.17 | $13.03 | $13.16 | $13.16 | 25,281 |
2024-08-12 | $12.95 | $13.09 | $12.95 | $13.07 | $13.07 | 97,403 |
2024-08-09 | $12.95 | $12.97 | $12.81 | $12.90 | $12.90 | 166,186 |
2024-08-08 | $12.74 | $12.96 | $12.74 | $12.90 | $12.90 | 70,991 |
2024-08-07 | $12.90 | $12.96 | $12.66 | $12.66 | $12.66 | 41,805 |
2024-08-06 | $12.67 | $12.87 | $12.60 | $12.73 | $12.73 | 51,811 |
2024-08-05 | $12.46 | $12.69 | $12.42 | $12.63 | $12.63 | 99,080 |
2024-08-02 | $13.12 | $13.14 | $12.86 | $12.93 | $12.93 | 31,682 |
2024-08-01 | $13.46 | $13.60 | $13.20 | $13.28 | $13.28 | 41,884 |
2024-07-31 | $13.35 | $13.56 | $13.35 | $13.48 | $13.48 | 53,010 |
2024-07-30 | $13.22 | $13.32 | $13.21 | $13.29 | $13.29 | 73,522 |
2024-07-29 | $13.28 | $13.31 | $13.15 | $13.26 | $13.26 | 48,775 |
2024-07-26 | $13.23 | $13.31 | $13.19 | $13.28 | $13.28 | 81,735 |
2024-07-25 | $12.93 | $13.21 | $12.83 | $13.16 | $13.16 | 123,680 |
2024-07-24 | $13.17 | $13.32 | $13.10 | $13.13 | $13.13 | 83,567 |
2024-07-23 | $13.17 | $13.26 | $13.16 | $13.20 | $13.20 | 72,756 |
2024-07-22 | $13.24 | $13.32 | $13.18 | $13.31 | $13.31 | 108,552 |
2024-07-19 | $13.32 | $13.32 | $13.22 | $13.27 | $13.27 | 34,235 |
2024-07-18 | $13.52 | $13.55 | $13.33 | $13.34 | $13.34 | 74,593 |
2024-07-17 | $13.54 | $13.65 | $13.47 | $13.55 | $13.55 | 96,673 |
2024-07-16 | $13.44 | $13.62 | $13.41 | $13.62 | $13.62 | 54,357 |
2024-07-15 | $13.46 | $13.54 | $13.39 | $13.47 | $13.47 | 25,773 |
2024-07-12 | $13.53 | $13.60 | $13.48 | $13.51 | $13.51 | 440,432 |
2024-07-11 | $13.25 | $13.48 | $13.25 | $13.48 | $13.48 | 28,634 |
2024-07-10 | $13.10 | $13.21 | $13.10 | $13.20 | $13.20 | 36,220 |
2024-07-09 | $13.11 | $13.19 | $13.10 | $13.11 | $13.11 | 459,997 |
2024-07-08 | $13.16 | $13.20 | $13.08 | $13.15 | $13.15 | 47,782 |
2024-07-05 | $13.18 | $13.19 | $13.10 | $13.17 | $13.17 | 26,452 |
2024-07-03 | $13.05 | $13.19 | $13.05 | $13.12 | $13.12 | 30,375 |
2024-07-02 | $12.96 | $13.01 | $12.91 | $12.97 | $12.97 | 87,590 |
2024-07-01 | $13.05 | $13.11 | $12.91 | $12.93 | $12.93 | 88,631 |
2024-06-28 | $13.16 | $13.16 | $12.94 | $12.97 | $12.97 | 93,845 |
2024-06-27 | $13.03 | $13.03 | $12.95 | $12.99 | $12.99 | 89,219 |
2024-06-26 | $13.05 | $13.16 | $13.00 | $13.15 | $12.96 | 76,099 |
2024-06-25 | $13.22 | $13.23 | $13.14 | $13.17 | $12.98 | 65,416 |
2024-06-24 | $13.09 | $13.37 | $13.09 | $13.36 | $13.17 | 28,744 |
2024-06-21 | $13.04 | $13.11 | $13.02 | $13.07 | $13.07 | 49,647 |
2024-06-20 | $13.12 | $13.23 | $13.12 | $13.20 | $13.20 | 95,872 |
2024-06-18 | $12.98 | $13.04 | $12.95 | $13.01 | $13.01 | 65,080 |
2024-06-17 | $12.79 | $12.93 | $12.79 | $12.91 | $12.91 | 29,438 |
2024-06-14 | $12.92 | $12.93 | $12.85 | $12.90 | $12.90 | 37,040 |
2024-06-13 | $13.10 | $13.16 | $12.96 | $13.00 | $13.00 | 38,816 |
2024-06-12 | $13.39 | $13.39 | $13.20 | $13.22 | $13.22 | 47,302 |
2024-06-11 | $13.33 | $13.33 | $13.15 | $13.21 | $13.21 | 49,080 |
2024-06-10 | $13.27 | $13.38 | $13.22 | $13.37 | $13.37 | 31,394 |
2024-06-07 | $13.31 | $13.41 | $13.23 | $13.24 | $13.24 | 64,172 |
2024-06-06 | $13.39 | $13.58 | $13.39 | $13.56 | $13.56 | 36,997 |
2024-06-05 | $13.41 | $13.44 | $13.33 | $13.42 | $13.42 | 30,306 |
2024-06-04 | $13.50 | $13.50 | $13.36 | $13.40 | $13.40 | 44,622 |
2024-06-03 | $13.76 | $13.81 | $13.63 | $13.70 | $13.70 | 44,121 |
2024-05-31 | $13.65 | $13.79 | $13.62 | $13.78 | $13.78 | 39,464 |
2024-05-30 | $13.62 | $13.69 | $13.58 | $13.62 | $13.62 | 64,264 |
2024-05-29 | $13.77 | $13.77 | $13.56 | $13.56 | $13.56 | 109,967 |
2024-05-28 | $13.96 | $13.96 | $13.79 | $13.84 | $13.84 | 60,186 |
2024-05-24 | $13.80 | $13.80 | $13.69 | $13.71 | $13.71 | 80,680 |
2024-05-23 | $13.83 | $13.85 | $13.63 | $13.66 | $13.66 | 38,678 |
2024-05-22 | $13.89 | $13.90 | $13.75 | $13.79 | $13.79 | 124,724 |
2024-05-21 | $14.06 | $14.07 | $14.00 | $14.03 | $14.03 | 21,330 |
2024-05-20 | $14.03 | $14.12 | $13.98 | $14.09 | $14.09 | 78,647 |
2024-05-17 | $13.92 | $13.97 | $13.88 | $13.96 | $13.96 | 43,429 |
2024-05-16 | $13.86 | $13.89 | $13.82 | $13.86 | $13.86 | 39,732 |
2024-05-15 | $13.97 | $13.97 | $13.73 | $13.91 | $13.91 | 53,327 |
2024-05-14 | $13.89 | $13.96 | $13.88 | $13.93 | $13.93 | 118,421 |
2024-05-13 | $13.90 | $14.00 | $13.86 | $13.87 | $13.87 | 51,022 |
2024-05-10 | $13.94 | $14.04 | $13.91 | $13.93 | $13.93 | 36,031 |
2024-05-09 | $13.65 | $13.88 | $13.65 | $13.87 | $13.87 | 42,986 |
2024-05-08 | $13.54 | $13.71 | $13.54 | $13.68 | $13.68 | 35,057 |
2024-05-07 | $13.63 | $13.67 | $13.62 | $13.64 | $13.64 | 35,731 |
2024-05-06 | $13.53 | $13.64 | $13.53 | $13.62 | $13.62 | 57,794 |
2024-05-03 | $13.56 | $13.56 | $13.41 | $13.51 | $13.51 | 60,424 |
2024-05-02 | $13.30 | $13.45 | $13.30 | $13.42 | $13.42 | 50,576 |
2024-05-01 | $13.23 | $13.42 | $13.23 | $13.29 | $13.29 | 80,466 |
2024-04-30 | $13.59 | $13.59 | $13.32 | $13.33 | $13.33 | 71,441 |
2024-04-29 | $13.60 | $13.71 | $13.59 | $13.70 | $13.70 | 32,717 |
2024-04-26 | $13.50 | $13.61 | $13.50 | $13.57 | $13.57 | 77,290 |
2024-04-25 | $13.27 | $13.48 | $13.27 | $13.47 | $13.47 | 31,826 |
2024-04-24 | $13.39 | $13.40 | $13.33 | $13.37 | $13.37 | 41,394 |
2024-04-23 | $13.23 | $13.41 | $13.23 | $13.36 | $13.36 | 67,626 |
2024-04-22 | $13.38 | $13.40 | $13.21 | $13.35 | $13.35 | 59,413 |
2024-04-19 | $13.35 | $13.47 | $13.35 | $13.46 | $13.46 | 58,086 |
2024-04-18 | $13.30 | $13.37 | $13.27 | $13.30 | $13.30 | 50,753 |
2024-04-17 | $13.26 | $13.38 | $13.18 | $13.24 | $13.24 | 87,400 |
2024-04-16 | $13.20 | $13.27 | $13.12 | $13.23 | $13.23 | 101,319 |
2024-04-15 | $13.45 | $13.49 | $13.29 | $13.33 | $13.33 | 50,995 |
2024-04-12 | $13.59 | $13.65 | $13.33 | $13.37 | $13.37 | 39,304 |
2024-04-11 | $13.58 | $13.65 | $13.49 | $13.62 | $13.62 | 50,435 |
2024-04-10 | $13.53 | $13.62 | $13.48 | $13.57 | $13.57 | 166,581 |
2024-04-09 | $13.60 | $13.70 | $13.58 | $13.67 | $13.67 | 30,814 |
2024-04-08 | $13.57 | $13.66 | $13.53 | $13.55 | $13.55 | 44,383 |
2024-04-05 | $13.43 | $13.59 | $13.41 | $13.55 | $13.55 | 73,818 |
2024-04-04 | $13.59 | $13.69 | $13.50 | $13.51 | $13.51 | 57,260 |
2024-04-03 | $13.38 | $13.55 | $13.38 | $13.54 | $13.54 | 52,726 |
2024-04-02 | $13.30 | $13.46 | $13.30 | $13.40 | $13.40 | 76,826 |
2024-04-01 | $13.29 | $13.34 | $13.27 | $13.30 | $13.30 | 38,708 |
2024-03-28 | $13.23 | $13.30 | $13.19 | $13.27 | $13.27 | 225,839 |
2024-03-27 | $13.01 | $13.14 | $12.95 | $13.14 | $13.14 | 47,920 |
2024-03-26 | $13.06 | $13.06 | $12.90 | $12.90 | $12.90 | 38,551 |
2024-03-25 | $12.96 | $13.05 | $12.96 | $12.96 | $12.96 | 55,454 |
2024-03-22 | $12.87 | $12.97 | $12.86 | $12.87 | $12.87 | 38,485 |
2024-03-21 | $13.12 | $13.12 | $13.01 | $13.02 | $13.02 | 80,219 |
2024-03-20 | $12.88 | $13.09 | $12.84 | $13.05 | $12.99 | 117,234 |
2024-03-19 | $12.82 | $12.89 | $12.80 | $12.85 | $12.79 | 35,367 |
2024-03-18 | $12.85 | $12.85 | $12.78 | $12.81 | $12.75 | 90,401 |
2024-03-15 | $12.76 | $12.87 | $12.76 | $12.85 | $12.79 | 152,177 |
2024-03-14 | $12.93 | $12.93 | $12.73 | $12.80 | $12.74 | 426,460 |
2024-03-13 | $12.72 | $12.92 | $12.72 | $12.86 | $12.80 | 224,212 |
2024-03-12 | $12.78 | $12.78 | $12.65 | $12.74 | $12.68 | 76,451 |
2024-03-11 | $12.68 | $12.75 | $12.63 | $12.71 | $12.65 | 43,824 |
2024-03-08 | $12.65 | $12.77 | $12.65 | $12.70 | $12.64 | 74,869 |
2024-03-07 | $12.81 | $12.89 | $12.81 | $12.86 | $12.80 | 169,932 |
2024-03-06 | $12.61 | $12.78 | $12.61 | $12.73 | $12.67 | 59,600 |
2024-03-05 | $12.52 | $12.63 | $12.50 | $12.51 | $12.45 | 85,229 |
2024-03-04 | $12.55 | $12.59 | $12.53 | $12.54 | $12.48 | 94,909 |
2024-03-01 | $12.50 | $12.62 | $12.48 | $12.58 | $12.52 | 112,765 |
2024-02-29 | $12.33 | $12.44 | $12.33 | $12.41 | $12.35 | 97,321 |
2024-02-28 | $12.60 | $12.60 | $12.32 | $12.33 | $12.27 | 96,120 |
2024-02-27 | $12.56 | $12.56 | $12.48 | $12.53 | $12.47 | 173,267 |
2024-02-26 | $12.53 | $12.53 | $12.40 | $12.48 | $12.42 | 70,242 |
2024-02-23 | $12.40 | $12.53 | $12.40 | $12.49 | $12.43 | 186,735 |
2024-02-22 | $12.43 | $12.54 | $12.43 | $12.52 | $12.46 | 104,319 |
2024-02-21 | $12.45 | $12.45 | $12.39 | $12.44 | $12.38 | 113,353 |
2024-02-20 | $12.50 | $12.50 | $12.35 | $12.38 | $12.32 | 46,165 |
2024-02-16 | $12.31 | $12.49 | $12.31 | $12.43 | $12.37 | 56,201 |
2024-02-15 | $12.28 | $12.37 | $12.20 | $12.35 | $12.29 | 78,530 |
2024-02-14 | $12.14 | $12.20 | $12.11 | $12.15 | $12.10 | 75,616 |
2024-02-13 | $12.20 | $12.23 | $12.01 | $12.07 | $12.02 | 342,922 |
2024-02-12 | $12.23 | $12.42 | $12.23 | $12.39 | $12.33 | 49,477 |
2024-02-09 | $12.30 | $12.32 | $12.23 | $12.29 | $12.23 | 98,616 |
2024-02-08 | $12.40 | $12.40 | $12.31 | $12.33 | $12.27 | 58,502 |
2024-02-07 | $12.36 | $12.43 | $12.36 | $12.40 | $12.34 | 116,513 |
2024-02-06 | $12.30 | $12.45 | $12.30 | $12.41 | $12.35 | 123,224 |
2024-02-05 | $12.30 | $12.34 | $12.23 | $12.29 | $12.23 | 221,861 |
2024-02-02 | $12.46 | $12.48 | $12.39 | $12.43 | $12.37 | 89,681 |
2024-02-01 | $12.43 | $12.66 | $12.43 | $12.63 | $12.57 | 172,631 |
2024-01-31 | $12.62 | $12.62 | $12.39 | $12.42 | $12.36 | 81,488 |
2024-01-30 | $12.43 | $12.55 | $12.41 | $12.54 | $12.48 | 265,275 |
2024-01-29 | $12.56 | $12.56 | $12.36 | $12.52 | $12.46 | 147,534 |
2024-01-26 | $12.42 | $12.46 | $12.37 | $12.45 | $12.39 | 86,642 |
2024-01-25 | $12.30 | $12.36 | $12.24 | $12.35 | $12.29 | 57,311 |
2024-01-24 | $12.24 | $12.29 | $12.12 | $12.12 | $12.06 | 174,038 |
2024-01-23 | $11.94 | $12.10 | $11.94 | $12.08 | $12.02 | 91,584 |
2024-01-22 | $12.16 | $12.16 | $11.95 | $11.98 | $11.92 | 138,363 |
2024-01-19 | $12.34 | $12.34 | $12.18 | $12.30 | $12.24 | 110,000 |
2024-01-18 | $12.20 | $12.26 | $12.17 | $12.24 | $12.18 | 78,565 |
2024-01-17 | $12.19 | $12.30 | $12.13 | $12.24 | $12.19 | 81,536 |
2024-01-16 | $12.66 | $12.66 | $12.40 | $12.41 | $12.35 | 164,692 |
2024-01-12 | $12.79 | $12.88 | $12.69 | $12.70 | $12.64 | 167,684 |
2024-01-11 | $12.65 | $12.73 | $12.60 | $12.70 | $12.64 | 181,549 |
2024-01-10 | $12.72 | $12.72 | $12.60 | $12.65 | $12.60 | 220,073 |
2024-01-09 | $12.79 | $12.80 | $12.70 | $12.72 | $12.66 | 34,789 |
2024-01-08 | $12.77 | $12.89 | $12.73 | $12.89 | $12.83 | 52,196 |
2024-01-05 | $12.87 | $13.04 | $12.87 | $12.94 | $12.88 | 89,173 |
2024-01-04 | $13.08 | $13.08 | $12.92 | $12.95 | $12.89 | 69,798 |
2024-01-03 | $12.88 | $13.09 | $12.88 | $13.01 | $12.95 | 74,818 |
2024-01-02 | $13.11 | $13.16 | $13.02 | $13.04 | $12.98 | 63,403 |
2023-12-29 | $13.38 | $13.38 | $13.02 | $13.02 | $12.96 | 138,343 |
2023-12-28 | $13.11 | $13.21 | $13.08 | $13.13 | $13.07 | 354,795 |
2023-12-27 | $13.26 | $13.28 | $13.16 | $13.21 | $13.15 | 223,341 |
2023-12-26 | $12.98 | $13.16 | $12.98 | $13.14 | $13.08 | 106,430 |
2023-12-22 | $12.92 | $13.07 | $12.92 | $12.97 | $12.91 | 109,694 |
2023-12-21 | $13.05 | $13.16 | $13.05 | $13.16 | $12.84 | 82,218 |
2023-12-20 | $13.15 | $13.20 | $12.96 | $12.96 | $12.64 | 157,178 |
2023-12-19 | $12.99 | $13.24 | $12.99 | $13.23 | $12.90 | 144,495 |
2023-12-18 | $13.05 | $13.05 | $12.97 | $12.98 | $12.66 | 117,671 |
2023-12-15 | $12.99 | $13.04 | $12.93 | $12.95 | $12.63 | 42,250 |
2023-12-14 | $12.85 | $13.11 | $12.85 | $13.04 | $12.72 | 145,244 |
2023-12-13 | $12.37 | $12.76 | $12.37 | $12.76 | $12.44 | 84,258 |
2023-12-12 | $12.45 | $12.45 | $12.39 | $12.41 | $12.10 | 249,455 |
2023-12-11 | $12.58 | $12.60 | $12.53 | $12.57 | $12.26 | 119,979 |
2023-12-08 | $12.45 | $12.64 | $12.45 | $12.57 | $12.26 | 114,308 |
2023-12-07 | $12.47 | $12.57 | $12.46 | $12.53 | $12.22 | 96,596 |
2023-12-06 | $12.64 | $12.64 | $12.43 | $12.45 | $12.14 | 138,433 |
2023-12-05 | $12.65 | $12.65 | $12.50 | $12.52 | $12.21 | 80,442 |
2023-12-04 | $12.67 | $12.77 | $12.65 | $12.67 | $12.36 | 114,075 |
2023-12-01 | $12.72 | $12.90 | $12.68 | $12.88 | $12.88 | 149,503 |
2023-11-30 | $12.69 | $12.72 | $12.63 | $12.67 | $12.67 | 25,632 |
2023-11-29 | $12.78 | $12.79 | $12.69 | $12.71 | $12.71 | 110,576 |
2023-11-28 | $12.75 | $12.83 | $12.65 | $12.83 | $12.83 | 358,657 |
2023-11-27 | $12.69 | $12.69 | $12.62 | $12.66 | $12.66 | 59,340 |
2023-11-24 | $12.57 | $12.78 | $12.57 | $12.69 | $12.69 | 19,950 |
2023-11-22 | $12.69 | $12.69 | $12.55 | $12.64 | $12.64 | 63,628 |
2023-11-21 | $12.67 | $12.73 | $12.64 | $12.68 | $12.68 | 50,694 |
2023-11-20 | $12.78 | $12.78 | $12.64 | $12.70 | $12.70 | 39,175 |
2023-11-17 | $12.57 | $12.69 | $12.56 | $12.64 | $12.64 | 133,079 |
2023-11-16 | $12.58 | $12.68 | $12.49 | $12.55 | $12.55 | 183,235 |
2023-11-15 | $12.64 | $12.78 | $12.64 | $12.70 | $12.70 | 90,613 |
2023-11-14 | $12.40 | $12.67 | $12.40 | $12.64 | $12.64 | 63,244 |
2023-11-13 | $12.13 | $12.32 | $12.13 | $12.29 | $12.29 | 82,174 |
2023-11-10 | $12.18 | $12.23 | $12.13 | $12.20 | $12.20 | 57,218 |
2023-11-09 | $12.21 | $12.37 | $12.19 | $12.21 | $12.21 | 71,001 |
2023-11-08 | $12.34 | $12.34 | $12.16 | $12.19 | $12.19 | 127,187 |
2023-11-07 | $12.37 | $12.37 | $12.28 | $12.32 | $12.32 | 48,267 |
2023-11-06 | $12.62 | $12.62 | $12.48 | $12.51 | $12.51 | 34,353 |
2023-11-03 | $12.64 | $12.72 | $12.61 | $12.66 | $12.66 | 75,305 |
2023-11-02 | $12.43 | $12.53 | $12.40 | $12.52 | $12.52 | 28,435 |
2023-11-01 | $12.23 | $12.34 | $12.23 | $12.30 | $12.30 | 23,093 |
2023-10-31 | $12.35 | $12.35 | $12.18 | $12.22 | $12.22 | 69,508 |
2023-10-30 | $12.33 | $12.45 | $12.30 | $12.33 | $12.33 | 46,430 |
2023-10-27 | $12.63 | $12.63 | $12.27 | $12.32 | $12.32 | 83,852 |
2023-10-26 | $12.25 | $12.38 | $12.25 | $12.34 | $12.34 | 65,924 |
2023-10-25 | $12.40 | $12.41 | $12.33 | $12.34 | $12.34 | 54,713 |
2023-10-24 | $12.43 | $12.47 | $12.36 | $12.39 | $12.39 | 69,171 |
2023-10-23 | $12.49 | $12.55 | $12.35 | $12.42 | $12.42 | 49,804 |
2023-10-20 | $12.84 | $12.84 | $12.67 | $12.67 | $12.67 | 119,969 |
2023-10-19 | $12.78 | $12.93 | $12.78 | $12.85 | $12.85 | 34,541 |
2023-10-18 | $13.04 | $13.04 | $12.86 | $12.91 | $12.91 | 79,760 |
2023-10-17 | $12.88 | $13.02 | $12.85 | $13.00 | $13.00 | 49,494 |
2023-10-16 | $12.80 | $12.89 | $12.72 | $12.89 | $12.89 | 137,589 |
2023-10-13 | $12.76 | $12.76 | $12.65 | $12.70 | $12.70 | 138,474 |
2023-10-12 | $12.64 | $12.66 | $12.49 | $12.55 | $12.55 | 71,151 |
2023-10-11 | $12.66 | $12.70 | $12.57 | $12.66 | $12.66 | 52,209 |
2023-10-10 | $12.50 | $12.69 | $12.50 | $12.67 | $12.67 | 151,283 |
2023-10-09 | $12.33 | $12.52 | $12.33 | $12.52 | $12.52 | 292,565 |
2023-10-06 | $12.04 | $12.24 | $11.94 | $12.19 | $12.19 | 57,907 |
2023-10-05 | $11.95 | $12.07 | $11.95 | $12.06 | $12.06 | 55,727 |
2023-10-04 | $12.07 | $12.10 | $11.96 | $12.02 | $12.02 | 75,343 |
2023-10-03 | $12.13 | $12.27 | $12.11 | $12.14 | $12.14 | 56,632 |
2023-10-02 | $12.54 | $12.55 | $12.29 | $12.34 | $12.34 | 190,243 |
2023-09-29 | $12.87 | $12.87 | $12.59 | $12.63 | $12.63 | 166,558 |
2023-09-28 | $12.67 | $12.70 | $12.56 | $12.68 | $12.68 | 64,324 |
2023-09-27 | $12.59 | $12.66 | $12.50 | $12.60 | $12.60 | 98,363 |
2023-09-26 | $12.76 | $12.76 | $12.59 | $12.62 | $12.62 | 77,491 |
2023-09-25 | $12.82 | $12.84 | $12.75 | $12.84 | $12.84 | 27,283 |
2023-09-22 | $12.88 | $12.95 | $12.81 | $12.82 | $12.82 | 55,205 |
2023-09-21 | $13.12 | $13.12 | $12.96 | $12.96 | $12.81 | 90,406 |
2023-09-20 | $13.15 | $13.39 | $13.15 | $13.21 | $13.05 | 69,437 |
2023-09-19 | $13.16 | $13.25 | $13.16 | $13.20 | $13.04 | 91,331 |
2023-09-18 | $13.15 | $13.24 | $13.15 | $13.18 | $13.02 | 50,441 |
2023-09-15 | $13.26 | $13.33 | $13.22 | $13.23 | $13.07 | 59,803 |
2023-09-14 | $13.21 | $13.30 | $13.20 | $13.26 | $13.10 | 50,084 |
2023-09-13 | $12.99 | $13.06 | $12.95 | $13.02 | $12.87 | 144,431 |
2023-09-12 | $12.99 | $13.08 | $12.99 | $13.03 | $12.88 | 121,285 |
2023-09-11 | $13.05 | $13.12 | $13.01 | $13.04 | $12.89 | 75,711 |
2023-09-08 | $12.99 | $13.03 | $12.94 | $12.96 | $12.81 | 31,547 |
2023-09-07 | $12.93 | $12.99 | $12.85 | $12.90 | $12.75 | 59,880 |
2023-09-06 | $13.08 | $13.11 | $12.97 | $13.02 | $13.02 | 46,817 |
2023-09-05 | $13.04 | $13.12 | $13.02 | $13.04 | $13.04 | 38,936 |
2023-09-01 | $13.06 | $13.13 | $13.06 | $13.09 | $13.09 | 79,496 |
2023-08-31 | $13.16 | $13.16 | $12.95 | $12.96 | $12.96 | 186,156 |
2023-08-30 | $13.06 | $13.17 | $13.06 | $13.10 | $13.10 | 92,999 |
2023-08-29 | $12.87 | $13.08 | $12.85 | $13.06 | $13.06 | 48,422 |
2023-08-28 | $12.75 | $12.90 | $12.75 | $12.90 | $12.90 | 42,609 |
2023-08-25 | $12.72 | $12.77 | $12.64 | $12.72 | $12.72 | 41,517 |
2023-08-24 | $12.84 | $12.84 | $12.74 | $12.74 | $12.74 | 25,749 |
2023-08-23 | $12.61 | $12.82 | $12.61 | $12.81 | $12.81 | 61,380 |
2023-08-22 | $12.70 | $12.73 | $12.61 | $12.63 | $12.63 | 47,957 |
2023-08-21 | $12.63 | $12.70 | $12.60 | $12.67 | $12.67 | 118,802 |
2023-08-18 | $12.58 | $12.67 | $12.58 | $12.66 | $12.66 | 54,341 |
2023-08-17 | $12.81 | $12.81 | $12.64 | $12.65 | $12.65 | 138,551 |
2023-08-16 | $12.72 | $12.76 | $12.62 | $12.64 | $12.64 | 63,495 |
2023-08-15 | $12.91 | $12.91 | $12.66 | $12.66 | $12.66 | 46,060 |
2023-08-14 | $13.00 | $13.00 | $12.83 | $12.91 | $12.91 | 58,306 |
2023-08-11 | $13.03 | $13.08 | $13.00 | $13.01 | $13.01 | 63,412 |
2023-08-10 | $13.14 | $13.26 | $13.06 | $13.08 | $13.08 | 46,092 |
2023-08-09 | $13.07 | $13.14 | $13.05 | $13.10 | $13.10 | 52,815 |
2023-08-08 | $12.89 | $13.08 | $12.89 | $13.08 | $13.08 | 180,657 |
2023-08-07 | $13.06 | $13.13 | $13.02 | $13.11 | $13.11 | 44,600 |
2023-08-04 | $13.07 | $13.24 | $13.07 | $13.10 | $13.10 | 48,431 |
2023-08-03 | $13.10 | $13.13 | $12.98 | $13.08 | $13.08 | 144,015 |
2023-08-02 | $13.10 | $13.12 | $12.98 | $13.05 | $13.05 | 108,825 |
2023-08-01 | $13.39 | $13.39 | $13.22 | $13.28 | $13.28 | 67,300 |
2023-07-31 | $13.40 | $13.57 | $13.40 | $13.55 | $13.55 | 116,780 |
2023-07-28 | $13.35 | $13.36 | $13.29 | $13.35 | $13.35 | 113,042 |
2023-07-27 | $13.52 | $13.52 | $13.20 | $13.22 | $13.22 | 102,154 |
2023-07-26 | $13.45 | $13.51 | $13.38 | $13.48 | $13.48 | 84,599 |
2023-07-25 | $13.37 | $13.46 | $13.30 | $13.42 | $13.42 | 92,533 |
2023-07-24 | $13.07 | $13.31 | $13.07 | $13.24 | $13.24 | 57,172 |
2023-07-21 | $13.05 | $13.12 | $13.02 | $13.07 | $13.07 | 227,572 |
2023-07-20 | $13.15 | $13.15 | $13.05 | $13.07 | $13.07 | 383,737 |
2023-07-19 | $13.14 | $13.14 | $13.08 | $13.12 | $13.12 | 45,964 |
2023-07-18 | $12.94 | $13.18 | $12.94 | $13.08 | $13.08 | 98,362 |
2023-07-17 | $12.84 | $13.00 | $12.81 | $13.00 | $13.00 | 64,234 |
2023-07-14 | $13.06 | $13.06 | $12.93 | $12.93 | $12.93 | 73,981 |
2023-07-13 | $13.10 | $13.15 | $13.01 | $13.11 | $13.11 | 155,012 |
2023-07-12 | $12.81 | $12.95 | $12.81 | $12.90 | $12.90 | 110,140 |
2023-07-11 | $12.57 | $12.70 | $12.54 | $12.69 | $12.69 | 58,052 |
2023-07-10 | $12.47 | $12.55 | $12.46 | $12.52 | $12.52 | 83,846 |
2023-07-07 | $12.42 | $12.62 | $12.41 | $12.55 | $12.55 | 93,922 |
2023-07-06 | $12.42 | $12.45 | $12.28 | $12.37 | $12.37 | 76,280 |
2023-07-05 | $12.67 | $12.67 | $12.60 | $12.60 | $12.60 | 52,821 |
2023-07-03 | $12.68 | $12.75 | $12.63 | $12.73 | $12.73 | 35,203 |
2023-06-30 | $12.63 | $12.63 | $12.50 | $12.57 | $12.57 | 331,565 |
2023-06-29 | $12.39 | $12.51 | $12.35 | $12.51 | $12.51 | 122,632 |
2023-06-28 | $12.46 | $12.46 | $12.35 | $12.39 | $12.39 | 173,527 |
2023-06-27 | $12.60 | $12.60 | $12.39 | $12.46 | $12.46 | 63,643 |
2023-06-26 | $12.63 | $12.80 | $12.63 | $12.75 | $12.75 | 88,399 |
2023-06-23 | $12.76 | $12.76 | $12.63 | $12.65 | $12.65 | 70,545 |
2023-06-22 | $13.03 | $13.03 | $12.86 | $12.91 | $12.91 | 211,662 |
2023-06-21 | $13.16 | $13.16 | $12.93 | $13.06 | $13.06 | 73,356 |
2023-06-20 | $13.10 | $13.10 | $12.85 | $12.92 | $12.92 | 155,774 |
2023-06-16 | $13.16 | $13.18 | $13.11 | $13.14 | $13.14 | 107,504 |
2023-06-15 | $13.07 | $13.16 | $12.93 | $13.14 | $13.14 | 78,550 |
2023-06-14 | $12.96 | $13.06 | $12.83 | $12.92 | $12.92 | 266,477 |
2023-06-13 | $12.78 | $12.91 | $12.78 | $12.85 | $12.85 | 723,468 |
2023-06-12 | $12.78 | $12.78 | $12.65 | $12.70 | $12.70 | 117,706 |
2023-06-09 | $12.84 | $12.86 | $12.74 | $12.79 | $12.79 | 44,636 |
2023-06-08 | $12.71 | $12.79 | $12.65 | $12.78 | $12.78 | 55,120 |
2023-06-07 | $12.66 | $12.77 | $12.61 | $12.71 | $12.71 | 100,294 |
2023-06-06 | $12.38 | $12.57 | $12.37 | $12.56 | $12.56 | 103,656 |
2023-06-05 | $12.39 | $12.45 | $12.33 | $12.36 | $12.36 | 81,910 |
2023-06-02 | $12.34 | $12.41 | $12.31 | $12.40 | $12.40 | 98,904 |
2023-06-01 | $11.81 | $12.06 | $11.81 | $12.00 | $12.00 | 149,225 |
2023-05-31 | $11.91 | $11.91 | $11.77 | $11.83 | $11.83 | 86,629 |
2023-05-30 | $12.10 | $12.10 | $11.94 | $12.00 | $12.00 | 122,409 |
2023-05-26 | $12.13 | $12.26 | $12.13 | $12.19 | $12.19 | 555,440 |
2023-05-25 | $12.24 | $12.24 | $12.01 | $12.05 | $12.05 | 208,483 |
2023-05-24 | $12.32 | $12.36 | $12.20 | $12.21 | $12.21 | 92,465 |
2023-05-23 | $12.52 | $12.54 | $12.41 | $12.44 | $12.44 | 60,023 |
2023-05-22 | $12.51 | $12.57 | $12.47 | $12.51 | $12.51 | 539,029 |
2023-05-19 | $12.59 | $12.59 | $12.48 | $12.53 | $12.53 | 67,919 |
2023-05-18 | $12.40 | $12.52 | $12.38 | $12.51 | $12.51 | 56,328 |
2023-05-17 | $12.56 | $12.61 | $12.47 | $12.57 | $12.57 | 45,605 |
2023-05-16 | $12.67 | $12.67 | $12.45 | $12.45 | $12.45 | 50,524 |
2023-05-15 | $12.50 | $12.68 | $12.50 | $12.67 | $12.67 | 54,113 |
2023-05-12 | $12.44 | $12.55 | $12.43 | $12.48 | $12.48 | 101,841 |
2023-05-11 | $12.45 | $12.47 | $12.31 | $12.45 | $12.45 | 74,168 |
2023-05-10 | $12.87 | $12.87 | $12.57 | $12.65 | $12.65 | 277,858 |
2023-05-09 | $12.77 | $12.77 | $12.67 | $12.68 | $12.68 | 365,341 |
2023-05-08 | $12.98 | $13.00 | $12.76 | $12.77 | $12.77 | 312,693 |
2023-05-05 | $12.67 | $12.89 | $12.64 | $12.83 | $12.83 | 115,988 |
2023-05-04 | $12.60 | $12.66 | $12.42 | $12.43 | $12.43 | 190,231 |
2023-05-03 | $12.63 | $12.71 | $12.59 | $12.59 | $12.59 | 77,528 |
2023-05-02 | $12.87 | $12.87 | $12.53 | $12.64 | $12.64 | 131,221 |
2023-05-01 | $13.20 | $13.20 | $12.94 | $12.97 | $12.97 | 67,291 |
2023-04-28 | $12.83 | $13.05 | $12.83 | $13.05 | $13.05 | 262,419 |
2023-04-27 | $12.80 | $12.93 | $12.75 | $12.90 | $12.90 | 46,915 |
2023-04-26 | $12.80 | $12.89 | $12.74 | $12.79 | $12.79 | 59,862 |
2023-04-25 | $13.01 | $13.01 | $12.75 | $12.77 | $12.77 | 89,127 |
2023-04-24 | $13.09 | $13.20 | $13.08 | $13.18 | $13.18 | 82,402 |
2023-04-21 | $13.17 | $13.17 | $13.05 | $13.10 | $13.10 | 53,413 |
2023-04-20 | $13.43 | $13.44 | $13.30 | $13.35 | $13.35 | 120,273 |
2023-04-19 | $13.49 | $13.52 | $13.44 | $13.47 | $13.47 | 90,531 |
2023-04-18 | $13.63 | $13.73 | $13.63 | $13.68 | $13.68 | 175,182 |
2023-04-17 | $13.52 | $13.69 | $13.52 | $13.62 | $13.62 | 102,253 |
2023-04-14 | $13.63 | $13.68 | $13.52 | $13.58 | $13.58 | 85,140 |
2023-04-13 | $13.61 | $13.71 | $13.61 | $13.67 | $13.67 | 59,873 |
2023-04-12 | $13.77 | $13.77 | $13.58 | $13.62 | $13.62 | 305,380 |
2023-04-11 | $13.34 | $13.63 | $13.34 | $13.59 | $13.59 | 151,633 |
2023-04-10 | $13.06 | $13.23 | $13.06 | $13.23 | $13.23 | 75,914 |
2023-04-06 | $13.14 | $13.14 | $13.07 | $13.07 | $13.07 | 129,444 |
2023-04-05 | $13.26 | $13.26 | $13.09 | $13.20 | $13.20 | 179,748 |
2023-04-04 | $13.45 | $13.45 | $13.19 | $13.24 | $13.24 | 61,967 |
2023-04-03 | $13.35 | $13.45 | $13.32 | $13.41 | $13.41 | 116,250 |
2023-03-31 | $13.32 | $13.34 | $13.23 | $13.26 | $13.26 | 261,786 |
2023-03-30 | $13.16 | $13.25 | $13.15 | $13.23 | $13.23 | 67,181 |
2023-03-29 | $12.94 | $13.08 | $12.94 | $13.03 | $13.03 | 113,435 |
2023-03-28 | $12.67 | $12.92 | $12.67 | $12.85 | $12.85 | 256,508 |
2023-03-27 | $12.71 | $12.75 | $12.59 | $12.70 | $12.70 | 153,878 |
2023-03-24 | $12.56 | $12.62 | $12.42 | $12.59 | $12.59 | 75,918 |
2023-03-23 | $12.96 | $13.03 | $12.68 | $12.72 | $12.56 | 71,263 |
2023-03-22 | $13.10 | $13.15 | $12.90 | $12.90 | $12.74 | 70,500 |
2023-03-21 | $13.13 | $13.15 | $13.00 | $13.06 | $12.90 | 122,237 |
2023-03-20 | $12.86 | $13.05 | $12.86 | $12.98 | $12.82 | 154,215 |
2023-03-17 | $12.90 | $12.90 | $12.73 | $12.83 | $12.67 | 81,206 |
2023-03-16 | $12.63 | $12.89 | $12.63 | $12.86 | $12.70 | 230,170 |
2023-03-15 | $12.98 | $12.98 | $12.63 | $12.84 | $12.69 | 436,622 |
2023-03-14 | $13.34 | $13.45 | $13.24 | $13.33 | $13.17 | 84,512 |
2023-03-13 | $13.14 | $13.42 | $13.11 | $13.24 | $13.08 | 85,611 |
2023-03-10 | $13.55 | $13.60 | $13.30 | $13.34 | $13.18 | 115,431 |
2023-03-09 | $13.81 | $13.85 | $13.50 | $13.50 | $13.33 | 1,139,268 |
2023-03-08 | $13.75 | $13.86 | $13.64 | $13.79 | $13.62 | 95,060 |
2023-03-07 | $13.94 | $13.94 | $13.59 | $13.64 | $13.47 | 212,106 |
2023-03-06 | $14.03 | $14.03 | $13.89 | $13.94 | $13.77 | 124,140 |
2023-03-03 | $14.08 | $14.19 | $14.01 | $14.16 | $13.99 | 80,157 |
2023-03-02 | $13.85 | $14.02 | $13.76 | $14.02 | $13.85 | 70,468 |
2023-03-01 | $13.81 | $13.89 | $13.74 | $13.87 | $13.70 | 292,109 |
2023-02-28 | $13.68 | $13.73 | $13.59 | $13.59 | $13.42 | 129,054 |
2023-02-27 | $13.67 | $13.71 | $13.57 | $13.65 | $13.48 | 107,853 |
2023-02-24 | $13.55 | $13.61 | $13.45 | $13.61 | $13.44 | 170,615 |
2023-02-23 | $13.89 | $13.90 | $13.66 | $13.82 | $13.65 | 69,167 |
2023-02-22 | $13.78 | $13.81 | $13.66 | $13.76 | $13.59 | 102,969 |
2023-02-21 | $13.92 | $13.99 | $13.84 | $13.86 | $13.69 | 89,952 |
2023-02-17 | $13.97 | $13.97 | $13.82 | $13.86 | $13.69 | 55,744 |
2023-02-16 | $13.96 | $14.13 | $13.94 | $14.03 | $13.86 | 308,399 |
2023-02-15 | $13.81 | $14.03 | $13.81 | $14.03 | $13.86 | 125,873 |
2023-02-14 | $14.03 | $14.16 | $13.98 | $14.09 | $13.92 | 120,286 |
2023-02-13 | $13.98 | $14.09 | $13.96 | $14.09 | $13.92 | 80,759 |
2023-02-10 | $13.97 | $14.02 | $13.90 | $14.01 | $14.01 | 141,258 |
2023-02-09 | $14.17 | $14.19 | $13.92 | $13.97 | $13.97 | 251,284 |
2023-02-08 | $14.07 | $14.14 | $13.98 | $14.03 | $14.03 | 277,758 |
2023-02-07 | $14.04 | $14.15 | $13.92 | $14.12 | $14.12 | 198,451 |
2023-02-06 | $14.04 | $14.04 | $13.87 | $14.02 | $14.02 | 102,587 |
2023-02-03 | $14.26 | $14.35 | $14.12 | $14.16 | $14.16 | 133,839 |
2023-02-02 | $14.62 | $14.62 | $14.25 | $14.34 | $14.34 | 207,498 |
2023-02-01 | $14.53 | $14.68 | $14.38 | $14.60 | $14.60 | 150,687 |
2023-01-31 | $14.54 | $14.72 | $14.47 | $14.72 | $14.72 | 194,072 |
2023-01-30 | $14.55 | $14.64 | $14.48 | $14.50 | $14.50 | 149,998 |
2023-01-27 | $14.88 | $14.88 | $14.61 | $14.70 | $14.70 | 338,083 |
2023-01-26 | $14.86 | $14.92 | $14.69 | $14.92 | $14.92 | 233,134 |
2023-01-25 | $14.62 | $14.79 | $14.57 | $14.78 | $14.78 | 188,744 |
2023-01-24 | $14.52 | $14.70 | $14.49 | $14.69 | $14.69 | 208,957 |
2023-01-23 | $14.64 | $14.70 | $14.59 | $14.64 | $14.64 | 314,132 |
2023-01-20 | $14.46 | $14.61 | $14.40 | $14.61 | $14.61 | 288,688 |
2023-01-19 | $14.38 | $14.52 | $14.33 | $14.48 | $14.48 | 236,348 |
2023-01-18 | $14.63 | $14.69 | $14.33 | $14.34 | $14.34 | 230,209 |
2023-01-17 | $14.53 | $14.55 | $14.43 | $14.43 | $14.43 | 352,680 |
2023-01-13 | $14.49 | $14.60 | $14.45 | $14.60 | $14.60 | 584,020 |
2023-01-12 | $14.48 | $14.59 | $14.28 | $14.57 | $14.57 | 182,708 |
2023-01-11 | $14.32 | $14.32 | $14.20 | $14.28 | $14.28 | 1,372,137 |
2023-01-10 | $14.10 | $14.20 | $14.02 | $14.20 | $14.20 | 122,519 |
2023-01-09 | $14.16 | $14.18 | $14.04 | $14.07 | $14.07 | 164,767 |
2023-01-06 | $13.85 | $14.07 | $13.78 | $14.07 | $14.07 | 107,390 |
2023-01-05 | $13.53 | $13.66 | $13.48 | $13.64 | $13.64 | 327,329 |
2023-01-04 | $13.47 | $13.56 | $13.36 | $13.56 | $13.56 | 188,866 |
2023-01-03 | $13.62 | $13.71 | $13.38 | $13.47 | $13.47 | 138,897 |
2022-12-30 | $13.74 | $13.77 | $13.65 | $13.71 | $13.71 | 172,934 |
2022-12-29 | $13.78 | $13.81 | $13.73 | $13.78 | $13.78 | 133,071 |
2022-12-28 | $13.85 | $13.90 | $13.67 | $13.68 | $13.68 | 132,246 |
2022-12-27 | $13.72 | $13.88 | $13.72 | $13.88 | $13.88 | 159,082 |
2022-12-23 | $13.63 | $13.78 | $13.61 | $13.78 | $13.78 | 111,776 |
2022-12-22 | $13.87 | $13.87 | $13.57 | $13.79 | $13.61 | 101,783 |
2022-12-21 | $13.89 | $13.95 | $13.82 | $13.94 | $13.75 | 352,523 |
2022-12-20 | $13.65 | $13.77 | $13.63 | $13.75 | $13.57 | 326,348 |
2022-12-19 | $13.73 | $13.74 | $13.53 | $13.62 | $13.44 | 131,019 |
2022-12-16 | $13.57 | $13.67 | $13.51 | $13.65 | $13.47 | 168,519 |
2022-12-15 | $13.86 | $13.86 | $13.70 | $13.79 | $13.61 | 161,150 |
2022-12-14 | $14.03 | $14.03 | $13.78 | $13.91 | $13.72 | 125,508 |
2022-12-13 | $14.22 | $14.27 | $14.02 | $14.07 | $13.88 | 301,252 |
2022-12-12 | $14.02 | $14.02 | $13.85 | $14.01 | $13.82 | 306,884 |
2022-12-09 | $14.07 | $14.27 | $14.07 | $14.09 | $13.90 | 100,577 |
2022-12-08 | $14.22 | $14.22 | $14.03 | $14.08 | $13.89 | 215,987 |
2022-12-07 | $14.05 | $14.10 | $13.93 | $13.99 | $13.80 | 604,459 |
2022-12-06 | $14.05 | $14.22 | $13.95 | $14.03 | $13.84 | 372,471 |
2022-12-05 | $14.39 | $14.42 | $14.01 | $14.03 | $13.84 | 126,557 |
2022-12-02 | $14.03 | $14.30 | $14.03 | $14.25 | $14.06 | 144,208 |
2022-12-01 | $14.34 | $14.40 | $14.20 | $14.23 | $14.04 | 73,031 |
2022-11-30 | $14.31 | $14.39 | $14.04 | $14.35 | $14.16 | 182,734 |
2022-11-29 | $14.07 | $14.17 | $14.06 | $14.16 | $13.97 | 140,942 |
2022-11-28 | $13.87 | $13.91 | $13.76 | $13.80 | $13.62 | 238,126 |
2022-11-25 | $13.95 | $14.05 | $13.95 | $14.00 | $14.00 | 18,567 |
2022-11-23 | $13.85 | $13.96 | $13.78 | $13.96 | $13.96 | 80,537 |
2022-11-22 | $13.63 | $13.86 | $13.63 | $13.84 | $13.84 | 143,664 |
2022-11-21 | $13.46 | $13.63 | $13.31 | $13.61 | $13.61 | 142,969 |
2022-11-18 | $13.74 | $13.74 | $13.60 | $13.68 | $13.68 | 142,440 |
2022-11-17 | $13.50 | $13.72 | $13.42 | $13.71 | $13.71 | 282,056 |
2022-11-16 | $13.93 | $13.94 | $13.72 | $13.74 | $13.74 | 153,800 |
2022-11-15 | $14.17 | $14.17 | $13.90 | $13.99 | $13.99 | 179,102 |
2022-11-14 | $13.78 | $14.01 | $13.78 | $13.91 | $13.91 | 102,754 |
2022-11-11 | $13.64 | $13.86 | $13.64 | $13.78 | $13.78 | 114,302 |
2022-11-10 | $13.27 | $13.39 | $13.16 | $13.37 | $13.37 | 244,384 |
2022-11-09 | $13.33 | $13.34 | $12.95 | $12.98 | $12.98 | 354,579 |
2022-11-08 | $13.21 | $13.42 | $13.16 | $13.38 | $13.38 | 147,222 |
2022-11-07 | $13.30 | $13.32 | $13.17 | $13.19 | $13.19 | 166,129 |
2022-11-04 | $13.18 | $13.38 | $13.10 | $13.26 | $13.26 | 221,222 |
2022-11-03 | $12.52 | $12.74 | $12.45 | $12.68 | $12.68 | 122,059 |
2022-11-02 | $13.01 | $13.05 | $12.66 | $12.68 | $12.68 | 160,187 |
2022-11-01 | $13.02 | $13.06 | $12.92 | $12.98 | $12.98 | 335,746 |
2022-10-31 | $12.49 | $12.80 | $12.49 | $12.73 | $12.73 | 667,958 |
2022-10-28 | $12.72 | $12.77 | $12.59 | $12.70 | $12.70 | 91,593 |
2022-10-27 | $13.04 | $13.07 | $12.91 | $12.93 | $12.93 | 217,575 |
2022-10-26 | $12.94 | $13.17 | $12.94 | $13.06 | $13.06 | 125,441 |
2022-10-25 | $12.74 | $12.91 | $12.69 | $12.90 | $12.90 | 200,536 |
2022-10-24 | $12.96 | $12.96 | $12.72 | $12.74 | $12.74 | 155,931 |
2022-10-21 | $12.75 | $13.16 | $12.74 | $13.15 | $13.15 | 209,522 |
2022-10-20 | $12.75 | $12.96 | $12.70 | $12.76 | $12.76 | 156,063 |
2022-10-19 | $12.56 | $12.94 | $12.56 | $12.70 | $12.70 | 492,635 |
2022-10-18 | $12.83 | $12.86 | $12.57 | $12.72 | $12.72 | 64,612 |
2022-10-17 | $12.62 | $12.78 | $12.62 | $12.67 | $12.67 | 110,748 |
2022-10-14 | $12.91 | $12.91 | $12.37 | $12.37 | $12.37 | 91,601 |
2022-10-13 | $12.47 | $13.00 | $12.42 | $12.94 | $12.94 | 108,828 |
2022-10-12 | $12.59 | $12.68 | $12.54 | $12.63 | $12.63 | 80,355 |
2022-10-11 | $12.75 | $12.91 | $12.60 | $12.69 | $12.69 | 128,827 |
2022-10-10 | $13.08 | $13.08 | $12.87 | $12.90 | $12.90 | 142,526 |
2022-10-07 | $12.98 | $13.13 | $12.87 | $12.94 | $12.94 | 168,961 |
2022-10-06 | $13.05 | $13.12 | $13.01 | $13.06 | $13.06 | 124,778 |
2022-10-05 | $13.02 | $13.21 | $12.95 | $13.13 | $13.13 | 162,073 |
2022-10-04 | $13.07 | $13.24 | $13.04 | $13.18 | $13.18 | 152,285 |
2022-10-03 | $12.58 | $12.82 | $12.55 | $12.78 | $12.78 | 109,440 |
2022-09-30 | $12.17 | $12.37 | $12.10 | $12.21 | $12.21 | 132,037 |
2022-09-29 | $12.17 | $12.19 | $11.96 | $12.19 | $12.19 | 124,920 |
2022-09-28 | $12.03 | $12.29 | $11.96 | $12.27 | $12.27 | 140,982 |
2022-09-27 | $11.93 | $12.11 | $11.87 | $11.95 | $11.95 | 113,290 |
2022-09-26 | $11.94 | $12.12 | $11.78 | $11.82 | $11.82 | 171,846 |
2022-09-23 | $12.48 | $12.48 | $12.03 | $12.13 | $12.13 | 108,126 |
2022-09-22 | $13.33 | $13.46 | $13.25 | $13.33 | $12.86 | 88,568 |
2022-09-21 | $13.50 | $13.50 | $13.17 | $13.17 | $13.17 | 310,937 |
2022-09-20 | $13.48 | $13.48 | $13.32 | $13.42 | $13.42 | 400,384 |
2022-09-19 | $13.11 | $13.65 | $13.11 | $13.64 | $13.64 | 101,387 |
2022-09-16 | $13.43 | $13.45 | $13.20 | $13.34 | $13.34 | 390,861 |
2022-09-15 | $13.74 | $13.82 | $13.59 | $13.62 | $13.62 | 114,839 |
2022-09-14 | $13.83 | $13.91 | $13.73 | $13.84 | $13.84 | 125,447 |
2022-09-13 | $14.00 | $14.07 | $13.71 | $13.76 | $13.76 | 170,802 |
2022-09-12 | $14.21 | $14.31 | $14.11 | $14.20 | $14.20 | 94,236 |
2022-09-09 | $13.90 | $14.09 | $13.90 | $14.08 | $14.08 | 51,013 |
2022-09-08 | $13.42 | $13.59 | $13.41 | $13.56 | $13.56 | 77,659 |
2022-09-07 | $13.33 | $13.51 | $13.24 | $13.48 | $13.48 | 103,805 |
2022-09-06 | $13.73 | $13.73 | $13.47 | $13.47 | $13.47 | 78,820 |
2022-09-02 | $13.67 | $13.77 | $13.54 | $13.58 | $13.58 | 106,083 |
2022-09-01 | $13.50 | $13.56 | $13.37 | $13.48 | $13.48 | 86,540 |
2022-08-31 | $13.83 | $13.91 | $13.73 | $13.78 | $13.78 | 120,007 |
2022-08-30 | $14.33 | $14.33 | $13.91 | $13.92 | $13.92 | 156,447 |
2022-08-29 | $14.34 | $14.56 | $14.34 | $14.44 | $14.44 | 91,463 |
2022-08-26 | $14.76 | $14.77 | $14.48 | $14.48 | $14.48 | 71,462 |
2022-08-25 | $14.55 | $14.67 | $14.48 | $14.63 | $14.63 | 151,863 |
2022-08-24 | $14.33 | $14.43 | $14.27 | $14.39 | $14.39 | 163,557 |
2022-08-23 | $14.02 | $14.44 | $14.02 | $14.44 | $14.44 | 107,014 |
2022-08-22 | $13.86 | $14.01 | $13.83 | $13.97 | $13.97 | 71,401 |
2022-08-19 | $14.08 | $14.08 | $13.92 | $13.97 | $13.97 | 96,832 |
2022-08-18 | $14.15 | $14.20 | $14.09 | $14.16 | $14.16 | 151,514 |
2022-08-17 | $13.98 | $14.15 | $13.98 | $14.05 | $14.05 | 127,863 |
2022-08-16 | $14.11 | $14.22 | $14.10 | $14.21 | $14.21 | 494,126 |
2022-08-15 | $13.77 | $13.96 | $13.73 | $13.95 | $13.95 | 253,209 |
2022-08-12 | $13.89 | $14.19 | $13.89 | $14.16 | $14.16 | 105,542 |
2022-08-11 | $14.01 | $14.07 | $13.92 | $13.94 | $13.94 | 78,796 |
2022-08-10 | $13.83 | $13.90 | $13.73 | $13.79 | $13.79 | 162,738 |
2022-08-09 | $13.57 | $13.70 | $13.56 | $13.63 | $13.63 | 126,644 |
2022-08-08 | $13.50 | $13.63 | $13.49 | $13.55 | $13.55 | 80,672 |
2022-08-05 | $13.15 | $13.42 | $13.12 | $13.40 | $13.40 | 52,325 |
2022-08-04 | $13.27 | $13.37 | $13.19 | $13.25 | $13.25 | 48,021 |
2022-08-03 | $13.53 | $13.53 | $13.31 | $13.37 | $13.37 | 63,966 |
2022-08-02 | $13.55 | $13.62 | $13.35 | $13.47 | $13.47 | 53,210 |
2022-08-01 | $13.69 | $13.69 | $13.51 | $13.59 | $13.59 | 73,741 |
2022-07-29 | $13.63 | $13.78 | $13.55 | $13.76 | $13.76 | 202,269 |
2022-07-28 | $13.52 | $13.57 | $13.34 | $13.50 | $13.50 | 100,227 |
2022-07-27 | $13.11 | $13.40 | $13.06 | $13.39 | $13.39 | 110,106 |
2022-07-26 | $13.25 | $13.25 | $13.08 | $13.14 | $13.14 | 77,980 |
2022-07-25 | $12.93 | $13.13 | $12.91 | $13.11 | $13.11 | 215,495 |
2022-07-22 | $12.92 | $12.94 | $12.69 | $12.72 | $12.72 | 114,980 |
2022-07-21 | $12.66 | $12.76 | $12.53 | $12.76 | $12.76 | 67,511 |
2022-07-20 | $12.78 | $12.83 | $12.66 | $12.82 | $12.82 | 89,429 |
2022-07-19 | $12.66 | $12.83 | $12.62 | $12.81 | $12.81 | 151,845 |
2022-07-18 | $12.63 | $12.71 | $12.47 | $12.50 | $12.50 | 99,361 |
2022-07-15 | $12.19 | $12.33 | $12.15 | $12.30 | $12.30 | 400,314 |
2022-07-14 | $12.28 | $12.28 | $12.02 | $12.14 | $12.14 | 323,687 |
2022-07-13 | $12.41 | $12.71 | $12.41 | $12.63 | $12.63 | 146,773 |
2022-07-12 | $12.59 | $12.68 | $12.51 | $12.60 | $12.60 | 67,415 |
2022-07-11 | $12.75 | $12.77 | $12.65 | $12.69 | $12.69 | 71,896 |
2022-07-08 | $13.05 | $13.05 | $12.88 | $12.99 | $12.99 | 81,038 |
2022-07-07 | $12.98 | $13.11 | $12.98 | $13.05 | $13.05 | 611,105 |
2022-07-06 | $12.63 | $12.72 | $12.36 | $12.64 | $12.64 | 218,476 |
2022-07-05 | $12.90 | $12.90 | $12.53 | $12.76 | $12.76 | 138,773 |
2022-07-01 | $13.09 | $13.19 | $12.85 | $13.15 | $13.15 | 92,083 |
2022-06-30 | $13.23 | $13.43 | $13.14 | $13.30 | $13.30 | 229,992 |
2022-06-29 | $13.90 | $13.90 | $13.54 | $13.61 | $13.61 | 221,186 |
2022-06-28 | $13.86 | $13.96 | $13.67 | $13.72 | $13.72 | 151,033 |
2022-06-27 | $13.46 | $13.65 | $13.42 | $13.60 | $13.60 | 240,084 |
2022-06-24 | $13.04 | $13.29 | $12.93 | $13.24 | $13.24 | 183,675 |
2022-06-23 | $13.68 | $13.68 | $13.12 | $13.16 | $12.89 | 704,555 |
2022-06-22 | $13.71 | $13.82 | $13.49 | $13.67 | $13.39 | 90,827 |
2022-06-21 | $14.06 | $14.14 | $13.99 | $14.03 | $13.74 | 559,657 |
2022-06-17 | $14.29 | $14.29 | $13.89 | $13.90 | $13.61 | 223,827 |
2022-06-16 | $14.50 | $14.50 | $14.24 | $14.37 | $14.07 | 349,742 |
2022-06-15 | $14.93 | $14.93 | $14.58 | $14.83 | $14.52 | 386,500 |
2022-06-14 | $14.61 | $14.74 | $14.43 | $14.56 | $14.26 | 179,415 |
2022-06-13 | $14.73 | $14.88 | $14.58 | $14.65 | $14.35 | 191,491 |
2022-06-10 | $15.44 | $15.44 | $15.17 | $15.28 | $14.96 | 423,670 |
2022-06-09 | $15.98 | $15.98 | $15.62 | $15.66 | $15.34 | 137,419 |
2022-06-08 | $16.20 | $16.20 | $15.98 | $16.05 | $15.72 | 369,460 |
2022-06-07 | $16.10 | $16.28 | $16.04 | $16.28 | $15.94 | 334,489 |
2022-06-06 | $16.33 | $16.33 | $16.08 | $16.17 | $15.84 | 437,952 |
2022-06-03 | $16.20 | $16.21 | $16.07 | $16.20 | $15.86 | 411,428 |
2022-06-02 | $16.00 | $16.30 | $15.99 | $16.29 | $15.95 | 373,640 |
2022-06-01 | $16.33 | $16.33 | $15.78 | $15.88 | $15.55 | 462,419 |
2022-05-31 | $16.15 | $16.16 | $15.96 | $15.99 | $15.66 | 203,872 |
2022-05-27 | $15.93 | $16.01 | $15.82 | $16.01 | $15.68 | 175,597 |
2022-05-26 | $15.83 | $15.88 | $15.75 | $15.85 | $15.52 | 158,372 |
2022-05-25 | $15.59 | $15.88 | $15.59 | $15.80 | $15.47 | 126,089 |
2022-05-24 | $15.69 | $15.78 | $15.51 | $15.77 | $15.44 | 304,425 |
2022-05-23 | $15.60 | $15.82 | $15.53 | $15.79 | $15.46 | 128,176 |
2022-05-20 | $15.49 | $15.51 | $15.09 | $15.32 | $15.00 | 285,624 |
2022-05-19 | $15.19 | $15.34 | $15.04 | $15.20 | $14.89 | 149,350 |
2022-05-18 | $15.44 | $15.44 | $14.98 | $15.07 | $14.76 | 236,275 |
2022-05-17 | $15.55 | $15.57 | $15.40 | $15.56 | $15.24 | 153,105 |
2022-05-16 | $15.01 | $15.22 | $15.01 | $15.13 | $14.82 | 187,716 |
2022-05-13 | $14.88 | $15.07 | $14.80 | $14.96 | $14.65 | 85,504 |
2022-05-12 | $14.52 | $14.63 | $14.34 | $14.53 | $14.23 | 863,800 |
2022-05-11 | $14.85 | $15.05 | $14.68 | $14.70 | $14.40 | 253,985 |
2022-05-10 | $14.82 | $14.82 | $14.38 | $14.56 | $14.26 | 692,792 |
2022-05-09 | $15.00 | $15.00 | $14.45 | $14.50 | $14.20 | 334,394 |
2022-05-06 | $15.32 | $15.39 | $15.08 | $15.35 | $15.03 | 253,603 |
2022-05-05 | $15.86 | $15.86 | $15.19 | $15.43 | $15.11 | 142,799 |
2022-05-04 | $15.63 | $15.93 | $15.42 | $15.91 | $15.58 | 138,007 |
2022-05-03 | $15.49 | $15.75 | $15.48 | $15.69 | $15.36 | 293,863 |
2022-05-02 | $15.40 | $15.50 | $15.20 | $15.42 | $15.10 | 245,667 |
2022-04-29 | $15.96 | $15.98 | $15.49 | $15.65 | $15.33 | 269,389 |
2022-04-28 | $15.73 | $15.79 | $15.44 | $15.77 | $15.44 | 201,795 |
2022-04-27 | $15.32 | $15.62 | $15.29 | $15.53 | $15.21 | 436,322 |
2022-04-26 | $15.45 | $15.46 | $15.12 | $15.15 | $14.84 | 715,829 |
2022-04-25 | $15.51 | $15.51 | $15.06 | $15.47 | $15.15 | 388,151 |
2022-04-22 | $16.29 | $16.30 | $15.78 | $15.84 | $15.51 | 234,042 |
2022-04-21 | $16.99 | $16.99 | $16.33 | $16.38 | $16.04 | 280,350 |
2022-04-20 | $16.92 | $16.97 | $16.65 | $16.95 | $16.60 | 409,936 |
2022-04-19 | $17.00 | $17.06 | $16.88 | $16.97 | $16.62 | 256,400 |
2022-04-18 | $17.15 | $17.26 | $17.04 | $17.11 | $16.76 | 327,231 |
2022-04-14 | $17.07 | $17.11 | $16.99 | $17.05 | $16.69 | 438,689 |
2022-04-13 | $16.97 | $17.07 | $16.84 | $17.07 | $16.72 | 281,584 |
2022-04-12 | $17.04 | $17.04 | $16.77 | $16.82 | $16.47 | 286,105 |
2022-04-11 | $16.87 | $16.87 | $16.69 | $16.74 | $16.39 | 156,674 |
2022-04-08 | $16.85 | $16.96 | $16.79 | $16.88 | $16.53 | 271,985 |
2022-04-07 | $16.62 | $16.77 | $16.53 | $16.68 | $16.33 | 212,555 |
2022-04-06 | $16.65 | $16.71 | $16.40 | $16.60 | $16.26 | 108,473 |
2022-04-05 | $16.90 | $16.94 | $16.58 | $16.63 | $16.29 | 218,689 |
2022-04-04 | $17.02 | $17.02 | $16.75 | $16.87 | $16.52 | 368,077 |
2022-04-01 | $16.68 | $16.92 | $16.68 | $16.86 | $16.51 | 211,757 |
2022-03-31 | $16.64 | $16.75 | $16.53 | $16.56 | $16.22 | 503,816 |
2022-03-30 | $16.64 | $16.71 | $16.51 | $16.60 | $16.26 | 165,107 |
2022-03-29 | $16.43 | $16.45 | $16.15 | $16.45 | $16.11 | 153,698 |
2022-03-28 | $16.56 | $16.56 | $16.31 | $16.43 | $16.09 | 240,279 |
2022-03-25 | $16.47 | $16.61 | $16.41 | $16.57 | $16.23 | 271,481 |
2022-03-24 | $16.55 | $16.68 | $16.49 | $16.59 | $16.02 | 103,282 |
2022-03-23 | $16.26 | $16.52 | $16.26 | $16.45 | $15.88 | 492,581 |
2022-03-22 | $16.50 | $16.50 | $16.25 | $16.30 | $15.74 | 137,947 |
2022-03-21 | $16.15 | $16.33 | $16.13 | $16.26 | $15.70 | 97,164 |
2022-03-18 | $15.75 | $15.94 | $15.71 | $15.92 | $15.37 | 32,032 |
2022-03-17 | $15.47 | $15.77 | $15.42 | $15.75 | $15.20 | 75,978 |
2022-03-16 | $15.43 | $15.43 | $15.02 | $15.37 | $14.84 | 303,510 |
2022-03-15 | $15.02 | $15.02 | $14.77 | $14.98 | $14.47 | 226,957 |
2022-03-14 | $15.59 | $15.59 | $15.14 | $15.19 | $14.67 | 46,714 |
2022-03-11 | $15.93 | $15.93 | $15.63 | $15.63 | $15.09 | 75,433 |
2022-03-10 | $15.72 | $16.00 | $15.65 | $16.00 | $15.45 | 62,368 |
2022-03-09 | $15.73 | $15.82 | $15.46 | $15.74 | $15.20 | 72,098 |
2022-03-08 | $15.94 | $16.03 | $15.66 | $15.68 | $15.14 | 170,246 |
2022-03-07 | $16.15 | $16.29 | $15.89 | $15.94 | $15.39 | 382,327 |
2022-03-04 | $15.96 | $16.09 | $15.80 | $16.05 | $15.50 | 518,970 |
2022-03-03 | $16.13 | $16.25 | $16.04 | $16.16 | $15.60 | 133,890 |
2022-03-02 | $15.92 | $16.16 | $15.92 | $16.13 | $15.58 | 122,237 |
2022-03-01 | $15.61 | $15.88 | $15.54 | $15.62 | $15.08 | 38,216 |
2022-02-28 | $15.52 | $15.65 | $15.41 | $15.63 | $15.09 | 93,863 |
2022-02-25 | $15.13 | $15.59 | $15.07 | $15.59 | $15.05 | 48,516 |
2022-02-24 | $15.04 | $15.17 | $14.71 | $15.09 | $14.57 | 357,966 |
2022-02-23 | $15.39 | $15.41 | $15.26 | $15.35 | $14.82 | 118,504 |
2022-02-22 | $15.38 | $15.44 | $15.21 | $15.31 | $14.78 | 31,610 |
2022-02-18 | $15.36 | $15.41 | $15.27 | $15.30 | $14.77 | 35,949 |
2022-02-17 | $15.46 | $15.46 | $15.24 | $15.28 | $14.75 | 102,383 |
2022-02-16 | $15.22 | $15.61 | $15.22 | $15.48 | $14.95 | 104,277 |
2022-02-15 | $15.26 | $15.34 | $15.15 | $15.27 | $14.74 | 117,557 |
2022-02-14 | $15.60 | $15.60 | $15.30 | $15.44 | $14.91 | 21,171 |
2022-02-11 | $15.63 | $15.74 | $15.53 | $15.64 | $15.10 | 21,651 |
2022-02-10 | $15.57 | $15.84 | $15.52 | $15.54 | $15.01 | 209,389 |
2022-02-09 | $15.50 | $15.52 | $15.39 | $15.48 | $14.95 | 41,761 |
2022-02-08 | $15.32 | $15.44 | $15.26 | $15.39 | $14.86 | 30,934 |
2022-02-07 | $15.17 | $15.39 | $15.07 | $15.28 | $14.75 | 52,791 |
2022-02-04 | $14.98 | $15.08 | $14.88 | $15.03 | $14.51 | 6,439 |
2022-02-03 | $14.93 | $15.06 | $14.93 | $14.96 | $14.45 | 25,473 |
2022-02-02 | $14.98 | $15.11 | $14.88 | $15.06 | $14.54 | 144,013 |
2022-02-01 | $14.69 | $15.09 | $14.66 | $14.95 | $14.43 | 74,310 |
2022-01-31 | $14.57 | $14.72 | $14.41 | $14.63 | $14.13 | 25,427 |
2022-01-28 | $14.66 | $14.66 | $14.40 | $14.53 | $14.03 | 25,659 |
2022-01-27 | $14.86 | $14.86 | $14.57 | $14.62 | $14.12 | 15,412 |
2022-01-26 | $14.74 | $14.85 | $14.53 | $14.54 | $14.04 | 14,146 |
2022-01-25 | $14.33 | $14.58 | $14.22 | $14.47 | $13.97 | 10,318 |
2022-01-24 | $14.34 | $14.44 | $14.09 | $14.42 | $13.92 | 22,323 |
2022-01-21 | $14.83 | $14.83 | $14.58 | $14.60 | $14.10 | 18,006 |
2022-01-20 | $15.25 | $15.25 | $14.89 | $14.90 | $14.39 | 24,993 |
2022-01-19 | $14.99 | $15.11 | $14.99 | $15.00 | $14.48 | 27,981 |
2022-01-18 | $14.83 | $14.83 | $14.67 | $14.78 | $14.27 | 146,665 |
2022-01-14 | $14.79 | $14.87 | $14.73 | $14.86 | $14.35 | 7,649 |
2022-01-13 | $14.93 | $14.97 | $14.76 | $14.80 | $14.29 | 108,412 |
2022-01-12 | $14.71 | $14.85 | $14.70 | $14.82 | $14.31 | 17,590 |
2022-01-11 | $14.23 | $14.53 | $14.22 | $14.53 | $14.03 | 28,995 |
2022-01-10 | $14.16 | $14.24 | $14.08 | $14.18 | $13.69 | 16,125 |
2022-01-07 | $14.13 | $14.32 | $14.13 | $14.31 | $13.82 | 29,254 |
2022-01-06 | $14.00 | $14.07 | $13.98 | $14.02 | $13.54 | 33,407 |
2022-01-05 | $14.14 | $14.20 | $13.88 | $13.90 | $13.43 | 24,264 |
2022-01-04 | $13.92 | $14.08 | $13.92 | $14.01 | $13.53 | 53,842 |
2022-01-03 | $13.91 | $13.95 | $13.85 | $13.91 | $13.43 | 10,230 |
2021-12-31 | $13.79 | $13.89 | $13.79 | $13.87 | $13.39 | 6,883 |
2021-12-30 | $13.98 | $13.98 | $13.84 | $13.84 | $13.37 | 12,715 |
2021-12-29 | $13.89 | $13.90 | $13.72 | $13.83 | $13.35 | 31,881 |
2021-12-28 | $13.89 | $13.91 | $13.80 | $13.83 | $13.35 | 10,504 |
2021-12-27 | $13.82 | $13.91 | $13.69 | $13.89 | $13.41 | 4,686 |
2021-12-23 | $13.73 | $13.79 | $13.70 | $13.77 | $13.30 | 11,075 |
2021-12-22 | $13.83 | $13.96 | $13.80 | $13.96 | $13.20 | 6,338 |
2021-12-21 | $13.82 | $13.90 | $13.79 | $13.90 | $13.14 | 9,399 |
2021-12-20 | $13.54 | $13.61 | $13.45 | $13.61 | $12.87 | 11,165 |
2021-12-17 | $13.86 | $13.90 | $13.76 | $13.76 | $13.01 | 8,009 |
2021-12-16 | $13.79 | $13.96 | $13.79 | $13.89 | $13.13 | 10,603 |
2021-12-15 | $13.60 | $13.71 | $13.49 | $13.71 | $12.96 | 18,483 |
2021-12-14 | $13.70 | $13.75 | $13.59 | $13.60 | $12.86 | 12,266 |
2021-12-13 | $13.60 | $13.70 | $13.57 | $13.62 | $12.87 | 8,224 |
2021-12-10 | $13.61 | $13.64 | $13.61 | $13.63 | $12.89 | 4,560 |
2021-12-09 | $13.59 | $13.63 | $13.55 | $13.57 | $12.84 | 7,588 |
2021-12-08 | $13.68 | $13.72 | $13.67 | $13.68 | $12.94 | 5,718 |
2021-12-07 | $13.62 | $13.70 | $13.57 | $13.64 | $12.90 | 19,950 |
2021-12-06 | $13.20 | $13.37 | $13.20 | $13.35 | $12.62 | 12,645 |
2021-12-03 | $13.26 | $13.26 | $13.06 | $13.11 | $12.40 | 8,389 |
2021-12-02 | $13.14 | $13.27 | $13.06 | $13.22 | $12.50 | 28,131 |
2021-12-01 | $13.26 | $13.26 | $12.81 | $12.82 | $12.12 | 63,615 |
2021-11-30 | $13.12 | $13.12 | $12.86 | $12.91 | $12.21 | 14,438 |
2021-11-29 | $13.24 | $13.24 | $13.00 | $13.09 | $12.38 | 22,529 |
2021-11-26 | $12.83 | $12.90 | $12.79 | $12.89 | $12.19 | 7,021 |
2021-11-24 | $13.23 | $13.25 | $13.19 | $13.21 | $12.49 | 7,867 |
2021-11-23 | $13.23 | $13.23 | $13.13 | $13.23 | $12.51 | 8,594 |
2021-11-22 | $12.84 | $13.04 | $12.84 | $13.01 | $12.30 | 8,933 |
2021-11-19 | $12.95 | $12.95 | $12.77 | $12.77 | $12.08 | 8,976 |
2021-11-18 | $12.91 | $12.95 | $12.85 | $12.91 | $12.20 | 9,871 |
2021-11-17 | $12.95 | $13.06 | $12.85 | $12.89 | $12.18 | 24,481 |
2021-11-16 | $13.08 | $13.10 | $13.05 | $13.05 | $12.34 | 3,459 |
2021-11-15 | $13.11 | $13.21 | $13.11 | $13.16 | $12.44 | 8,890 |
2021-11-12 | $13.20 | $13.21 | $13.15 | $13.17 | $12.45 | 3,857 |
2021-11-11 | $13.11 | $13.23 | $13.11 | $13.21 | $12.49 | 31,699 |
2021-11-10 | $12.99 | $12.99 | $12.84 | $12.86 | $12.16 | 6,145 |
2021-11-09 | $13.11 | $13.11 | $12.93 | $13.01 | $12.30 | 30,996 |
2021-11-08 | $12.89 | $13.07 | $12.89 | $13.05 | $12.34 | 31,083 |
2021-11-05 | $12.85 | $12.89 | $12.80 | $12.82 | $12.12 | 14,944 |
2021-11-04 | $13.04 | $13.04 | $12.85 | $12.85 | $12.15 | 12,004 |
2021-11-03 | $12.87 | $13.01 | $12.87 | $13.01 | $12.30 | 9,246 |
2021-11-02 | $13.03 | $13.03 | $12.86 | $12.90 | $12.20 | 19,014 |
2021-11-01 | $13.15 | $13.18 | $13.10 | $13.17 | $12.45 | 21,816 |
2021-10-29 | $13.21 | $13.21 | $13.00 | $13.01 | $12.30 | 14,459 |
2021-10-28 | $13.26 | $13.30 | $13.24 | $13.27 | $12.55 | 5,503 |
2021-10-27 | $13.36 | $13.36 | $13.18 | $13.18 | $12.46 | 15,442 |
2021-10-26 | $13.50 | $13.51 | $13.41 | $13.41 | $12.68 | 9,875 |
2021-10-25 | $13.40 | $13.53 | $13.40 | $13.52 | $12.78 | 8,428 |
2021-10-22 | $13.30 | $13.33 | $13.21 | $13.32 | $12.60 | 8,663 |
2021-10-21 | $13.35 | $13.35 | $13.16 | $13.23 | $12.51 | 19,124 |
2021-10-20 | $13.50 | $13.59 | $13.43 | $13.56 | $12.82 | 9,709 |
2021-10-19 | $13.57 | $13.65 | $13.53 | $13.55 | $12.81 | 20,711 |
2021-10-18 | $13.53 | $13.63 | $13.51 | $13.61 | $12.87 | 30,925 |
2021-10-15 | $13.69 | $13.77 | $13.60 | $13.60 | $12.86 | 91,382 |
2021-10-14 | $13.68 | $13.74 | $13.68 | $13.72 | $12.97 | 2,115 |
2021-10-13 | $13.51 | $13.55 | $13.46 | $13.55 | $12.81 | 9,865 |
2021-10-12 | $13.50 | $13.56 | $13.50 | $13.52 | $12.78 | 9,705 |
2021-10-11 | $13.53 | $13.67 | $13.52 | $13.52 | $12.79 | 7,477 |
2021-10-08 | $13.43 | $13.44 | $13.34 | $13.38 | $12.65 | 7,360 |
2021-10-07 | $13.32 | $13.43 | $13.32 | $13.35 | $12.62 | 31,567 |
2021-10-06 | $13.12 | $13.19 | $13.02 | $13.18 | $12.46 | 46,385 |
2021-10-05 | $13.18 | $13.27 | $13.18 | $13.23 | $12.51 | 2,447 |
2021-10-04 | $13.21 | $13.21 | $13.13 | $13.19 | $12.47 | 10,495 |
2021-10-01 | $13.10 | $13.18 | $13.03 | $13.15 | $12.43 | 8,200 |
2021-09-30 | $13.12 | $13.17 | $13.04 | $13.04 | $12.33 | 12,007 |
2021-09-29 | $12.95 | $13.03 | $12.93 | $12.95 | $12.25 | 10,585 |
2021-09-28 | $13.12 | $13.12 | $12.95 | $12.95 | $12.25 | 38,400 |
2021-09-27 | $13.21 | $13.27 | $13.21 | $13.26 | $12.54 | 14,598 |
2021-09-24 | $13.15 | $13.15 | $13.13 | $13.15 | $12.43 | 4,614 |
2021-09-23 | $13.23 | $13.32 | $13.22 | $13.26 | $12.54 | 5,535 |
2021-09-22 | $13.50 | $13.62 | $13.46 | $13.50 | $12.37 | 71,896 |
2021-09-21 | $13.29 | $13.33 | $13.24 | $13.29 | $12.18 | 9,340 |
2021-09-20 | $13.43 | $13.47 | $13.05 | $13.23 | $12.12 | 33,358 |
2021-09-17 | $13.75 | $13.75 | $13.52 | $13.57 | $12.44 | 8,608 |
2021-09-16 | $14.06 | $14.06 | $13.98 | $14.02 | $12.86 | 41,895 |
2021-09-15 | $14.27 | $14.27 | $14.20 | $14.24 | $13.05 | 6,950 |
2021-09-14 | $14.27 | $14.27 | $14.09 | $14.09 | $12.92 | 7,472 |
2021-09-13 | $14.26 | $14.46 | $14.26 | $14.31 | $13.12 | 3,723 |
2021-09-10 | $14.33 | $14.33 | $14.14 | $14.15 | $12.97 | 80,147 |
2021-09-09 | $14.14 | $14.17 | $14.03 | $14.12 | $12.94 | 12,654 |
2021-09-08 | $14.37 | $14.37 | $14.12 | $14.13 | $12.95 | 30,804 |
2021-09-07 | $14.56 | $14.57 | $14.37 | $14.37 | $13.17 | 39,039 |
2021-09-03 | $14.54 | $14.54 | $14.50 | $14.50 | $13.30 | 4,579 |
2021-09-02 | $14.46 | $14.50 | $14.40 | $14.40 | $13.20 | 5,039 |
2021-09-01 | $14.38 | $14.42 | $14.32 | $14.36 | $13.16 | 6,902 |
2021-08-31 | $14.39 | $14.44 | $14.39 | $14.41 | $13.21 | 16,190 |
2021-08-30 | $14.54 | $14.54 | $14.44 | $14.44 | $13.24 | 9,240 |
2021-08-27 | $14.22 | $14.43 | $14.22 | $14.41 | $13.21 | 15,515 |
2021-08-26 | $14.21 | $14.21 | $14.06 | $14.08 | $12.90 | 10,644 |
2021-08-25 | $14.15 | $14.29 | $14.13 | $14.27 | $13.08 | 33,504 |
2021-08-24 | $14.02 | $14.21 | $14.02 | $14.16 | $12.98 | 52,939 |
2021-08-23 | $13.91 | $13.95 | $13.85 | $13.92 | $12.76 | 26,467 |
2021-08-20 | $13.71 | $13.80 | $13.66 | $13.77 | $12.62 | 4,466 |
2021-08-19 | $13.88 | $13.88 | $13.72 | $13.75 | $12.60 | 26,023 |
2021-08-18 | $14.37 | $14.37 | $14.15 | $14.18 | $12.99 | 11,962 |
2021-08-17 | $14.52 | $14.61 | $14.34 | $14.47 | $13.26 | 12,941 |
2021-08-16 | $14.66 | $14.66 | $14.50 | $14.60 | $13.38 | 10,605 |
2021-08-13 | $14.68 | $14.81 | $14.68 | $14.76 | $13.53 | 10,872 |
2021-08-12 | $14.76 | $14.76 | $14.64 | $14.67 | $13.45 | 11,769 |
2021-08-11 | $14.74 | $14.82 | $14.73 | $14.81 | $13.57 | 6,390 |
2021-08-10 | $14.58 | $14.73 | $14.58 | $14.71 | $13.48 | 5,431 |
2021-08-09 | $14.55 | $14.57 | $14.45 | $14.53 | $13.32 | 10,001 |
2021-08-06 | $14.52 | $14.52 | $14.47 | $14.49 | $13.28 | 15,205 |
2021-08-05 | $14.63 | $14.63 | $14.49 | $14.51 | $13.30 | 9,019 |
2021-08-04 | $14.74 | $14.77 | $14.61 | $14.62 | $13.40 | 15,798 |
2021-08-03 | $14.63 | $14.77 | $14.63 | $14.77 | $13.54 | 3,180 |
2021-08-02 | $14.69 | $14.82 | $14.60 | $14.60 | $13.38 | 31,977 |
2021-07-30 | $14.86 | $14.88 | $14.66 | $14.66 | $13.44 | 5,663 |
2021-07-29 | $15.03 | $15.06 | $14.99 | $15.02 | $13.77 | 12,729 |
2021-07-28 | $14.70 | $14.87 | $14.70 | $14.84 | $13.60 | 15,256 |
2021-07-27 | $14.58 | $14.63 | $14.53 | $14.59 | $13.37 | 8,674 |
2021-07-26 | $14.50 | $14.72 | $14.50 | $14.72 | $13.49 | 11,496 |
2021-07-23 | $14.46 | $14.46 | $14.38 | $14.43 | $13.23 | 5,754 |
2021-07-22 | $14.40 | $14.42 | $14.32 | $14.37 | $13.17 | 15,099 |
2021-07-21 | $14.34 | $14.44 | $14.32 | $14.42 | $13.22 | 16,414 |
2021-07-20 | $13.99 | $14.27 | $13.96 | $14.23 | $13.04 | 9,846 |
2021-07-19 | $14.14 | $14.20 | $14.01 | $14.07 | $12.90 | 9,487 |
2021-07-16 | $14.69 | $14.70 | $14.46 | $14.46 | $13.26 | 19,704 |
2021-07-15 | $14.79 | $14.84 | $14.74 | $14.77 | $13.54 | 33,120 |
2021-07-14 | $14.88 | $14.93 | $14.82 | $14.86 | $13.62 | 10,462 |
2021-07-13 | $14.78 | $14.82 | $14.75 | $14.75 | $13.52 | 12,532 |
2021-07-12 | $14.68 | $14.81 | $14.64 | $14.79 | $13.55 | 3,857 |
2021-07-09 | $14.52 | $14.78 | $14.52 | $14.76 | $13.53 | 13,115 |
2021-07-08 | $14.39 | $14.44 | $14.21 | $14.39 | $13.19 | 155,603 |
2021-07-07 | $14.53 | $14.63 | $14.48 | $14.60 | $13.38 | 8,062 |
2021-07-06 | $14.72 | $14.72 | $14.40 | $14.44 | $13.24 | 13,444 |
2021-07-02 | $14.70 | $14.73 | $14.62 | $14.71 | $13.48 | 4,682 |
2021-07-01 | $14.74 | $14.75 | $14.58 | $14.61 | $13.39 | 12,270 |
2021-06-30 | $14.58 | $14.66 | $14.54 | $14.66 | $13.44 | 2,893 |
2021-06-29 | $14.58 | $14.63 | $14.58 | $14.60 | $13.38 | 6,215 |
2021-06-28 | $14.73 | $14.74 | $14.54 | $14.58 | $13.36 | 17,555 |
2021-06-25 | $14.81 | $14.85 | $14.72 | $14.72 | $13.49 | 13,016 |
2021-06-24 | $14.63 | $14.76 | $14.63 | $14.70 | $13.48 | 5,148 |
2021-06-23 | $14.70 | $14.75 | $14.59 | $14.59 | $13.32 | 22,791 |
2021-06-22 | $14.38 | $14.61 | $14.38 | $14.54 | $13.27 | 18,796 |
2021-06-21 | $14.23 | $14.43 | $14.22 | $14.40 | $13.15 | 15,586 |
2021-06-18 | $14.27 | $14.30 | $14.08 | $14.08 | $12.85 | 57,248 |
2021-06-17 | $14.81 | $14.81 | $14.45 | $14.47 | $13.21 | 14,400 |
2021-06-16 | $15.05 | $15.10 | $14.91 | $14.91 | $13.61 | 11,304 |
2021-06-15 | $15.17 | $15.17 | $15.05 | $15.11 | $13.79 | 6,305 |
2021-06-14 | $15.25 | $15.25 | $15.15 | $15.17 | $13.85 | 29,667 |
2021-06-11 | $15.27 | $15.28 | $15.18 | $15.21 | $13.89 | 11,721 |
2021-06-10 | $15.21 | $15.22 | $15.09 | $15.17 | $13.84 | 26,261 |
2021-06-09 | $15.35 | $15.35 | $15.07 | $15.07 | $13.76 | 222,385 |
2021-06-08 | $15.33 | $15.37 | $15.21 | $15.35 | $14.01 | 264,433 |
2021-06-07 | $15.41 | $15.41 | $15.26 | $15.26 | $13.93 | 5,619 |
2021-06-04 | $15.37 | $15.42 | $15.31 | $15.39 | $14.05 | 11,984 |
2021-06-03 | $15.28 | $15.28 | $15.17 | $15.23 | $13.90 | 40,760 |
2021-06-02 | $15.38 | $15.42 | $15.25 | $15.37 | $14.03 | 37,548 |
2021-06-01 | $15.20 | $15.37 | $15.20 | $15.37 | $14.03 | 34,170 |
2021-05-28 | $14.85 | $14.86 | $14.75 | $14.86 | $13.57 | 20,255 |
2021-05-27 | $14.69 | $14.79 | $14.69 | $14.78 | $13.49 | 154,105 |
2021-05-26 | $14.47 | $14.56 | $14.44 | $14.52 | $13.25 | 11,785 |
2021-05-25 | $14.61 | $14.65 | $14.45 | $14.45 | $13.19 | 13,571 |
2021-05-24 | $14.58 | $14.71 | $14.56 | $14.69 | $13.41 | 12,115 |
2021-05-21 | $14.75 | $14.77 | $14.60 | $14.62 | $13.35 | 15,182 |
2021-05-20 | $14.62 | $14.73 | $14.60 | $14.71 | $13.43 | 12,196 |
2021-05-19 | $14.84 | $14.84 | $14.59 | $14.73 | $13.45 | 22,787 |
2021-05-18 | $15.19 | $15.26 | $15.03 | $15.03 | $13.72 | 22,430 |
2021-05-17 | $14.90 | $15.11 | $14.89 | $15.11 | $13.79 | 14,396 |
2021-05-14 | $14.87 | $14.96 | $14.85 | $14.96 | $13.66 | 18,335 |
2021-05-13 | $14.90 | $14.99 | $14.76 | $14.87 | $13.57 | 27,819 |
2021-05-12 | $15.20 | $15.27 | $15.02 | $15.12 | $13.80 | 22,649 |
2021-05-11 | $15.18 | $15.30 | $14.90 | $15.28 | $13.95 | 22,918 |
2021-05-10 | $15.49 | $15.54 | $15.35 | $15.45 | $14.10 | 28,879 |
2021-05-07 | $14.98 | $15.34 | $14.96 | $15.34 | $14.00 | 15,594 |
2021-05-06 | $14.93 | $14.96 | $14.71 | $14.93 | $13.63 | 20,897 |
2021-05-05 | $14.56 | $14.81 | $14.55 | $14.81 | $13.52 | 13,122 |
2021-05-04 | $14.37 | $14.44 | $14.23 | $14.44 | $13.18 | 22,900 |
2021-05-03 | $14.21 | $14.37 | $14.18 | $14.33 | $13.08 | 33,439 |
2021-04-30 | $14.27 | $14.27 | $14.06 | $14.06 | $12.83 | 14,988 |
2021-04-29 | $14.56 | $14.56 | $14.28 | $14.34 | $13.09 | 35,796 |
2021-04-28 | $14.32 | $14.41 | $14.32 | $14.36 | $13.10 | 13,399 |
2021-04-27 | $14.21 | $14.23 | $14.17 | $14.22 | $12.98 | 8,675 |
2021-04-26 | $14.24 | $14.27 | $14.19 | $14.25 | $13.01 | 22,599 |
2021-04-23 | $13.92 | $14.07 | $13.90 | $14.03 | $12.81 | 176,522 |
2021-04-22 | $14.01 | $14.01 | $13.79 | $13.79 | $12.59 | 4,733 |
2021-04-21 | $13.81 | $13.96 | $13.77 | $13.96 | $12.74 | 54,001 |
2021-04-20 | $14.12 | $14.12 | $13.81 | $13.82 | $12.62 | 13,570 |
2021-04-19 | $14.17 | $14.20 | $14.07 | $14.09 | $12.86 | 10,682 |
2021-04-16 | $14.10 | $14.10 | $14.02 | $14.07 | $12.84 | 5,299 |
2021-04-15 | $13.95 | $14.00 | $13.95 | $13.97 | $12.75 | 12,655 |
2021-04-14 | $13.76 | $13.95 | $13.76 | $13.95 | $12.73 | 12,576 |
2021-04-13 | $13.49 | $13.58 | $13.49 | $13.56 | $12.38 | 6,715 |
2021-04-12 | $13.61 | $13.64 | $13.51 | $13.53 | $12.36 | 9,522 |
2021-04-09 | $13.58 | $13.58 | $13.51 | $13.56 | $12.37 | 3,460 |
2021-04-08 | $13.57 | $13.62 | $13.54 | $13.60 | $12.41 | 6,116 |
2021-04-07 | $13.55 | $13.58 | $13.51 | $13.54 | $12.36 | 3,897 |
2021-04-06 | $13.52 | $13.57 | $13.45 | $13.48 | $12.31 | 13,569 |
2021-04-05 | $13.47 | $13.57 | $13.47 | $13.52 | $12.34 | 8,092 |
2021-04-01 | $13.52 | $13.52 | $13.33 | $13.46 | $12.29 | 9,808 |
2021-03-31 | $13.36 | $13.37 | $13.30 | $13.33 | $12.17 | 6,729 |
2021-03-30 | $13.36 | $13.38 | $13.25 | $13.35 | $12.19 | 12,235 |
2021-03-29 | $13.45 | $13.45 | $13.31 | $13.35 | $12.19 | 8,735 |
2021-03-26 | $13.20 | $13.45 | $13.20 | $13.45 | $12.28 | 6,399 |
2021-03-25 | $12.90 | $13.06 | $12.80 | $13.06 | $11.92 | 23,170 |
2021-03-24 | $13.12 | $13.30 | $13.10 | $13.22 | $11.94 | 13,593 |
2021-03-23 | $13.20 | $13.22 | $13.00 | $13.00 | $11.74 | 7,478 |
2021-03-22 | $13.37 | $13.40 | $13.27 | $13.35 | $12.06 | 14,489 |
2021-03-19 | $13.45 | $13.55 | $13.36 | $13.46 | $12.16 | 10,562 |
2021-03-18 | $13.75 | $13.79 | $13.48 | $13.53 | $12.21 | 11,549 |
2021-03-17 | $13.75 | $13.84 | $13.66 | $13.84 | $12.50 | 10,535 |
2021-03-16 | $13.82 | $13.91 | $13.79 | $13.87 | $12.53 | 8,564 |
2021-03-15 | $14.08 | $14.14 | $13.89 | $14.00 | $12.64 | 23,063 |
2021-03-12 | $14.10 | $14.16 | $14.06 | $14.15 | $12.77 | 10,537 |
2021-03-11 | $14.01 | $14.18 | $14.01 | $14.18 | $12.81 | 13,201 |
2021-03-10 | $13.84 | $13.94 | $13.75 | $13.89 | $12.54 | 21,391 |
2021-03-09 | $13.97 | $14.03 | $13.83 | $13.92 | $12.57 | 52,190 |
2021-03-08 | $13.90 | $14.00 | $13.90 | $13.94 | $12.59 | 11,837 |
2021-03-05 | $13.63 | $13.93 | $13.63 | $13.92 | $12.57 | 16,020 |
2021-03-04 | $13.67 | $13.76 | $13.40 | $13.59 | $12.27 | 17,962 |
2021-03-03 | $13.74 | $13.90 | $13.73 | $13.81 | $12.47 | 79,734 |
2021-03-02 | $13.72 | $13.90 | $13.67 | $13.77 | $12.44 | 156,798 |
2021-03-01 | $13.62 | $13.71 | $13.61 | $13.69 | $12.36 | 10,394 |
2021-02-26 | $13.59 | $13.59 | $13.25 | $13.34 | $12.05 | 17,887 |
2021-02-25 | $13.98 | $13.98 | $13.58 | $13.66 | $12.34 | 59,857 |
2021-02-24 | $13.67 | $13.92 | $13.65 | $13.91 | $12.56 | 12,926 |
2021-02-23 | $13.52 | $13.75 | $13.44 | $13.72 | $12.39 | 14,038 |
2021-02-22 | $13.50 | $13.87 | $13.50 | $13.63 | $12.31 | 129,148 |
2021-02-19 | $13.43 | $14.00 | $13.43 | $13.54 | $12.23 | 247,381 |
2021-02-18 | $13.40 | $13.40 | $13.25 | $13.33 | $12.03 | 6,527 |
2021-02-17 | $13.40 | $13.40 | $13.25 | $13.34 | $12.05 | 6,182 |
2021-02-16 | $13.18 | $13.43 | $13.18 | $13.37 | $12.07 | 15,753 |
2021-02-12 | $12.75 | $12.96 | $12.75 | $12.96 | $11.70 | 4,936 |
2021-02-11 | $12.93 | $12.93 | $12.78 | $12.83 | $11.59 | 4,436 |
2021-02-10 | $12.76 | $12.94 | $12.76 | $12.92 | $11.67 | 5,023 |
2021-02-09 | $12.70 | $12.78 | $12.70 | $12.74 | $11.51 | 4,761 |
2021-02-08 | $12.39 | $12.66 | $12.32 | $12.66 | $11.43 | 13,519 |
2021-02-05 | $12.23 | $12.37 | $12.23 | $12.37 | $11.17 | 1,861 |
2021-02-04 | $12.21 | $12.21 | $12.12 | $12.21 | $11.03 | 4,610 |
2021-02-03 | $12.09 | $12.21 | $12.09 | $12.21 | $11.03 | 545 |
2021-02-02 | $12.09 | $12.12 | $12.05 | $12.07 | $10.90 | 8,097 |
2021-02-01 | $11.96 | $12.10 | $11.95 | $12.07 | $10.90 | 11,508 |
2021-01-29 | $11.99 | $12.00 | $11.82 | $11.83 | $10.68 | 3,300 |
2021-01-28 | $12.04 | $12.15 | $12.04 | $12.11 | $10.94 | 7,935 |
2021-01-27 | $12.17 | $12.17 | $11.95 | $11.98 | $10.82 | 10,552 |
2021-01-26 | $12.50 | $12.50 | $12.42 | $12.44 | $11.24 | 2,944 |
2021-01-25 | $12.57 | $12.57 | $12.30 | $12.46 | $11.25 | 10,773 |
2021-01-22 | $12.55 | $12.55 | $12.49 | $12.52 | $11.31 | 2,194 |
2021-01-21 | $12.76 | $12.76 | $12.65 | $12.70 | $11.47 | 1,734 |
2021-01-20 | $12.79 | $12.82 | $12.73 | $12.78 | $11.54 | 49,104 |
2021-01-19 | $12.71 | $12.71 | $12.57 | $12.64 | $11.41 | 8,731 |
2021-01-15 | $12.82 | $12.82 | $12.59 | $12.59 | $11.37 | 4,549 |
2021-01-14 | $12.92 | $13.07 | $12.89 | $13.06 | $11.79 | 9,490 |
2021-01-13 | $12.86 | $12.89 | $12.80 | $12.89 | $11.64 | 9,237 |
2021-01-12 | $12.81 | $12.92 | $12.81 | $12.92 | $11.67 | 4,716 |
2021-01-11 | $12.60 | $12.76 | $12.60 | $12.76 | $11.52 | 2,347 |
2021-01-08 | $13.00 | $13.00 | $12.83 | $12.95 | $11.69 | 20,830 |
2021-01-07 | $12.77 | $12.94 | $12.77 | $12.91 | $11.66 | 14,511 |
2021-01-06 | $12.45 | $12.86 | $12.45 | $12.73 | $11.49 | 26,943 |
2021-01-05 | $12.11 | $12.40 | $12.11 | $12.35 | $11.15 | 19,311 |
2021-01-04 | $12.06 | $12.15 | $11.97 | $12.01 | $10.85 | 10,126 |
2020-12-31 | $11.81 | $11.84 | $11.80 | $11.84 | $10.69 | 2,726 |
2020-12-30 | $11.85 | $11.96 | $11.85 | $11.96 | $10.80 | 2,623 |
2020-12-29 | $11.90 | $11.90 | $11.79 | $11.86 | $10.71 | 4,709 |
2020-12-28 | $11.82 | $11.82 | $11.76 | $11.79 | $10.65 | 2,848 |
2020-12-24 | $11.83 | $11.83 | $11.73 | $11.73 | $10.59 | 1,482 |
2020-12-23 | $11.77 | $11.87 | $11.77 | $11.87 | $10.65 | 3,140 |
2020-12-22 | $11.79 | $11.79 | $11.64 | $11.64 | $10.45 | 2,435 |
2020-12-21 | $11.61 | $11.82 | $11.61 | $11.79 | $10.58 | 13,790 |
2020-12-18 | $11.96 | $11.96 | $11.85 | $11.89 | $10.67 | 2,685 |
2020-12-17 | $12.02 | $12.10 | $11.89 | $12.01 | $10.78 | 19,533 |
2020-12-16 | $11.87 | $11.91 | $11.87 | $11.90 | $10.68 | 1,813 |
2020-12-15 | $11.85 | $11.96 | $11.82 | $11.96 | $10.73 | 7,082 |
2020-12-14 | $12.04 | $12.04 | $11.83 | $11.83 | $10.61 | 12,875 |
2020-12-11 | $12.00 | $12.01 | $11.81 | $11.90 | $10.68 | 16,070 |
2020-12-10 | $11.95 | $11.96 | $11.92 | $11.95 | $10.72 | 10,303 |
2020-12-09 | $11.90 | $11.90 | $11.67 | $11.86 | $10.64 | 5,063 |
2020-12-08 | $11.79 | $11.80 | $11.76 | $11.77 | $10.56 | 4,185 |
2020-12-07 | $11.87 | $11.87 | $11.79 | $11.82 | $10.61 | 29,343 |
2020-12-04 | $11.80 | $11.95 | $11.79 | $11.91 | $10.68 | 31,060 |
2020-12-03 | $11.65 | $11.74 | $11.56 | $11.70 | $10.50 | 24,358 |
2020-12-02 | $11.34 | $11.49 | $11.32 | $11.48 | $10.30 | 8,652 |
2020-12-01 | $11.25 | $11.33 | $11.21 | $11.23 | $10.08 | 8,027 |
2020-11-30 | $11.30 | $11.30 | $11.03 | $11.08 | $9.94 | 7,818 |
2020-11-27 | $11.56 | $11.56 | $11.33 | $11.33 | $10.17 | 49,393 |
2020-11-25 | $11.41 | $11.47 | $11.41 | $11.45 | $10.27 | 3,998 |
2020-11-24 | $11.15 | $11.51 | $11.15 | $11.48 | $10.30 | 3,429 |
2020-11-23 | $10.78 | $11.11 | $10.78 | $11.08 | $9.95 | 3,275 |
2020-11-20 | $10.73 | $10.78 | $10.72 | $10.78 | $9.67 | 605 |
2020-11-19 | $10.64 | $10.73 | $10.62 | $10.73 | $9.63 | 426 |
2020-11-18 | $10.82 | $11.00 | $10.77 | $10.77 | $9.67 | 6,287 |
2020-11-17 | $10.59 | $10.75 | $10.59 | $10.75 | $9.64 | 1,894 |
2020-11-16 | $10.66 | $10.70 | $10.64 | $10.70 | $9.61 | 1,533 |
2020-11-13 | $10.38 | $10.44 | $10.32 | $10.42 | $9.35 | 3,216 |
2020-11-12 | $10.40 | $10.40 | $10.26 | $10.26 | $9.21 | 874 |
2020-11-11 | $10.51 | $10.53 | $10.49 | $10.53 | $9.45 | 5,270 |
2020-11-10 | $10.36 | $10.46 | $10.36 | $10.46 | $9.38 | 905 |
2020-11-09 | $10.40 | $10.50 | $10.10 | $10.21 | $9.16 | 7,083 |
2020-11-06 | $9.71 | $9.72 | $9.69 | $9.69 | $8.69 | 722 |
2020-11-05 | $9.67 | $9.72 | $9.65 | $9.68 | $8.69 | 18,900 |
2020-11-04 | $9.42 | $9.42 | $9.42 | $9.42 | $8.45 | 241 |
2020-11-03 | $9.52 | $9.54 | $9.32 | $9.42 | $8.45 | 23,815 |
2020-11-02 | $9.40 | $9.40 | $9.38 | $9.38 | $8.42 | 2,814 |
2020-10-30 | $9.17 | $9.23 | $9.17 | $9.23 | $8.28 | 1,142 |
2020-10-29 | $9.19 | $9.29 | $9.19 | $9.29 | $8.34 | 619 |
2020-10-28 | $9.34 | $9.34 | $9.19 | $9.19 | $8.24 | 3,196 |
2020-10-27 | $9.59 | $9.59 | $9.53 | $9.53 | $8.56 | 636 |
2020-10-26 | $9.56 | $9.62 | $9.56 | $9.62 | $8.63 | 986 |
2020-10-23 | $9.89 | $9.89 | $9.87 | $9.87 | $8.86 | 258 |
2020-10-22 | $9.73 | $9.73 | $9.73 | $9.73 | $8.73 | 384 |
2020-10-21 | $9.78 | $9.78 | $9.76 | $9.76 | $8.76 | 3,851 |
2020-10-20 | $9.80 | $9.80 | $9.79 | $9.79 | $8.78 | 209 |
2020-10-19 | $9.83 | $9.84 | $9.73 | $9.73 | $8.73 | 1,015 |
2020-10-16 | $9.88 | $9.88 | $9.82 | $9.82 | $8.81 | 2,402 |
2020-10-15 | $9.73 | $9.87 | $9.73 | $9.87 | $8.85 | 210 |
2020-10-14 | $9.89 | $9.89 | $9.88 | $9.88 | $8.87 | 1,025 |
2020-10-13 | $9.87 | $9.88 | $9.87 | $9.88 | $8.87 | 683 |
2020-10-12 | $9.96 | $10.01 | $9.96 | $10.00 | $8.97 | 1,630 |
2020-10-09 | $9.97 | $10.01 | $9.97 | $9.97 | $8.95 | 500 |
2020-10-08 | $9.85 | $9.94 | $9.85 | $9.94 | $8.92 | 603 |
2020-10-07 | $9.65 | $9.65 | $9.65 | $9.65 | $8.66 | 52 |
2020-10-06 | $9.79 | $9.79 | $9.65 | $9.65 | $8.66 | 1,808 |
2020-10-05 | $9.70 | $9.79 | $9.70 | $9.79 | $8.79 | 539 |
2020-10-02 | $9.41 | $9.62 | $9.41 | $9.62 | $8.63 | 1,914 |
2020-10-01 | $9.61 | $9.61 | $9.55 | $9.55 | $8.57 | 1,437 |
2020-09-30 | $9.71 | $9.73 | $9.61 | $9.63 | $8.65 | 20,574 |
2020-09-29 | $9.65 | $9.65 | $9.65 | $9.65 | $8.66 | 258 |
2020-09-28 | $9.81 | $9.81 | $9.70 | $9.71 | $8.72 | 2,625 |
2020-09-25 | $9.56 | $9.65 | $9.55 | $9.65 | $8.66 | 382 |
2020-09-24 | $9.55 | $9.62 | $9.54 | $9.62 | $8.63 | 558 |
2020-09-23 | $9.86 | $9.86 | $9.70 | $9.71 | $8.60 | 2,538 |
2020-09-22 | $9.96 | $9.96 | $9.94 | $9.96 | $8.81 | 1,110 |
2020-09-21 | $9.95 | $9.97 | $9.91 | $9.97 | $8.83 | 609 |
2020-09-18 | $10.41 | $10.45 | $10.34 | $10.36 | $9.17 | 2,900 |
2020-09-17 | $10.31 | $10.39 | $10.31 | $10.39 | $9.20 | 1,060 |
2020-09-16 | $10.38 | $10.48 | $10.38 | $10.40 | $9.21 | 1,670 |
2020-09-15 | $10.42 | $10.43 | $10.40 | $10.41 | $9.21 | 6,296 |
2020-09-14 | $10.32 | $10.32 | $10.24 | $10.28 | $9.10 | 2,303 |
2020-09-11 | $10.20 | $10.20 | $10.18 | $10.18 | $9.01 | 306 |
2020-09-10 | $10.21 | $10.21 | $10.01 | $10.01 | $8.86 | 1,831 |
2020-09-09 | $10.18 | $10.25 | $10.15 | $10.20 | $9.03 | 5,879 |
2020-09-08 | $10.08 | $10.12 | $10.03 | $10.03 | $8.88 | 3,134 |
2020-09-04 | $10.20 | $10.26 | $10.19 | $10.26 | $9.08 | 1,487 |
2020-09-03 | $10.31 | $10.31 | $10.17 | $10.19 | $9.02 | 1,795 |
2020-09-02 | $10.40 | $10.40 | $10.35 | $10.40 | $9.21 | 1,218 |
2020-09-01 | $10.39 | $10.39 | $10.36 | $10.39 | $9.20 | 1,818 |
2020-08-31 | $10.31 | $10.34 | $10.28 | $10.28 | $9.10 | 1,032 |
2020-08-28 | $10.35 | $10.45 | $10.35 | $10.43 | $9.23 | 1,578 |
2020-08-27 | $10.33 | $10.35 | $10.33 | $10.35 | $9.16 | 583 |
2020-08-26 | $10.38 | $10.39 | $10.36 | $10.39 | $9.20 | 1,243 |
2020-08-25 | $10.36 | $10.39 | $10.32 | $10.39 | $9.19 | 2,570 |
2020-08-24 | $10.33 | $10.46 | $10.33 | $10.46 | $9.26 | 1,095 |
2020-08-21 | $10.65 | $10.65 | $10.65 | $10.65 | $9.42 | 46 |
2020-08-20 | $10.65 | $10.65 | $10.65 | $10.65 | $9.42 | 106 |
2020-08-19 | $10.65 | $10.65 | $10.65 | $10.65 | $9.42 | 148 |
2020-08-18 | $10.72 | $10.73 | $10.64 | $10.65 | $9.42 | 3,068 |
2020-08-17 | $10.65 | $10.66 | $10.65 | $10.66 | $9.43 | 422 |
2020-08-14 | $10.57 | $10.62 | $10.57 | $10.61 | $9.39 | 1,947 |
2020-08-13 | $10.66 | $10.66 | $10.63 | $10.63 | $9.41 | 5,308 |
2020-08-12 | $10.72 | $10.72 | $10.69 | $10.69 | $9.46 | 397 |
2020-08-11 | $10.65 | $10.65 | $10.52 | $10.52 | $9.32 | 2,543 |
2020-08-10 | $10.42 | $10.49 | $10.42 | $10.49 | $9.28 | 2,106 |
2020-08-07 | $10.29 | $10.32 | $10.29 | $10.32 | $9.13 | 285 |
2020-08-06 | $10.38 | $10.39 | $10.38 | $10.39 | $9.20 | 365 |
2020-08-05 | $10.44 | $10.44 | $10.38 | $10.38 | $9.19 | 1,357 |
2020-08-04 | $10.14 | $10.23 | $10.14 | $10.15 | $8.99 | 2,503 |
2020-08-03 | $10.05 | $10.05 | $10.00 | $10.03 | $8.87 | 2,458 |
2020-07-31 | $9.85 | $9.85 | $9.85 | $9.85 | $8.72 | 584 |
2020-07-30 | $9.90 | $10.03 | $9.90 | $10.03 | $8.88 | 513 |
2020-07-29 | $10.15 | $10.23 | $10.15 | $10.23 | $9.05 | 193 |
2020-07-28 | $10.13 | $10.13 | $10.10 | $10.10 | $8.94 | 1,134 |
2020-07-27 | $10.06 | $10.21 | $10.06 | $10.21 | $9.04 | 1,780 |
2020-07-24 | $10.06 | $10.08 | $10.03 | $10.05 | $8.89 | 1,508 |
2020-07-23 | $10.08 | $10.08 | $10.03 | $10.03 | $8.88 | 119 |
2020-07-22 | $10.05 | $10.10 | $10.05 | $10.10 | $8.94 | 337 |
2020-07-21 | $10.13 | $10.13 | $10.11 | $10.11 | $8.95 | 338 |
2020-07-20 | $9.99 | $10.00 | $9.99 | $10.00 | $8.85 | 1,948 |
2020-07-17 | $9.99 | $9.99 | $9.99 | $9.99 | $8.84 | 534 |
2020-07-16 | $9.88 | $9.88 | $9.88 | $9.88 | $8.75 | 1,191 |
2020-07-15 | $10.00 | $10.00 | $9.99 | $9.99 | $8.84 | 2,130 |
2020-07-14 | $9.80 | $9.85 | $9.80 | $9.85 | $8.72 | 1,412 |
2020-07-13 | $9.75 | $9.86 | $9.69 | $9.69 | $8.58 | 1,040 |
2020-07-10 | $9.63 | $9.68 | $9.63 | $9.68 | $8.57 | 561 |
2020-07-09 | $9.66 | $9.66 | $9.52 | $9.52 | $8.43 | 3,683 |
2020-07-08 | $9.70 | $9.70 | $9.69 | $9.70 | $8.59 | 314 |
2020-07-07 | $9.77 | $9.77 | $9.63 | $9.63 | $8.52 | 2,192 |
2020-07-06 | $9.70 | $9.76 | $9.70 | $9.74 | $8.62 | 3,788 |
2020-07-02 | $9.68 | $9.72 | $9.68 | $9.69 | $8.58 | 926 |
2020-07-01 | $9.65 | $9.65 | $9.53 | $9.57 | $8.47 | 1,491 |
2020-06-30 | $9.55 | $9.64 | $9.52 | $9.64 | $8.53 | 2,761 |
2020-06-29 | $9.59 | $9.61 | $9.55 | $9.60 | $8.49 | 5,622 |
2020-06-26 | $9.74 | $9.74 | $9.74 | $9.74 | $8.62 | 52 |
2020-06-25 | $9.66 | $9.74 | $9.66 | $9.74 | $8.62 | 534 |
2020-06-24 | $9.80 | $9.80 | $9.74 | $9.74 | $8.50 | 624 |
2020-06-23 | $10.16 | $10.16 | $10.16 | $10.16 | $8.87 | 215 |
2020-06-22 | $9.99 | $9.99 | $9.98 | $9.98 | $8.71 | 262 |
2020-06-19 | $10.01 | $10.01 | $9.90 | $9.90 | $8.64 | 1,575 |
2020-06-18 | $9.92 | $9.94 | $9.92 | $9.94 | $8.67 | 566 |
2020-06-17 | $10.04 | $10.04 | $9.96 | $9.96 | $8.69 | 4,318 |
2020-06-16 | $10.01 | $10.19 | $10.01 | $10.06 | $8.78 | 5,118 |
2020-06-15 | $9.70 | $9.87 | $9.58 | $9.86 | $8.60 | 1,624 |
2020-06-12 | $9.96 | $9.96 | $9.82 | $9.89 | $8.63 | 1,491 |
2020-06-11 | $10.03 | $10.03 | $9.68 | $9.68 | $8.45 | 3,748 |
2020-06-10 | $10.43 | $10.46 | $10.40 | $10.40 | $9.08 | 9,535 |
2020-06-09 | $10.54 | $10.57 | $10.53 | $10.53 | $9.19 | 870 |
2020-06-08 | $10.75 | $10.75 | $10.52 | $10.71 | $9.35 | 4,509 |
2020-06-05 | $10.38 | $10.50 | $10.38 | $10.42 | $9.09 | 2,728 |
2020-06-04 | $10.03 | $10.03 | $10.03 | $10.03 | $8.75 | 898 |
2020-06-03 | $9.99 | $10.14 | $9.99 | $10.11 | $8.82 | 2,375 |
2020-06-02 | $9.82 | $9.89 | $9.82 | $9.89 | $8.63 | 2,004 |
2020-06-01 | $9.59 | $9.59 | $9.59 | $9.59 | $8.37 | 379 |
2020-05-29 | $9.46 | $9.52 | $9.46 | $9.52 | $8.31 | 639 |
2020-05-28 | $9.59 | $9.61 | $9.50 | $9.51 | $8.30 | 416 |
2020-05-27 | $9.44 | $9.50 | $9.44 | $9.50 | $8.29 | 160 |
2020-05-26 | $9.36 | $9.39 | $9.35 | $9.35 | $8.16 | 2,992 |
2020-05-22 | $9.34 | $9.34 | $9.34 | $9.34 | $8.15 | 62 |
2020-05-21 | $9.34 | $9.34 | $9.34 | $9.34 | $8.15 | 2 |
2020-05-20 | $9.31 | $9.40 | $9.31 | $9.34 | $8.15 | 5,104 |
2020-05-19 | $9.15 | $9.19 | $9.11 | $9.11 | $7.95 | 2,959 |
2020-05-18 | $9.19 | $9.19 | $9.19 | $9.19 | $8.02 | 340 |
2020-05-15 | $8.71 | $8.71 | $8.67 | $8.67 | $7.57 | 159 |
2020-05-14 | $8.56 | $8.56 | $8.56 | $8.56 | $7.47 | 539 |
2020-05-13 | $8.78 | $8.78 | $8.78 | $8.78 | $7.66 | 501 |
2020-05-12 | $8.87 | $8.87 | $8.80 | $8.80 | $7.68 | 532 |
2020-05-11 | $8.88 | $8.89 | $8.87 | $8.89 | $7.76 | 405 |
2020-05-08 | $8.98 | $9.04 | $8.98 | $9.04 | $7.89 | 4,209 |
2020-05-07 | $8.81 | $8.85 | $8.79 | $8.79 | $7.67 | 406 |
2020-05-06 | $8.84 | $8.84 | $8.84 | $8.84 | $7.71 | 152 |
2020-05-05 | $8.93 | $8.93 | $8.84 | $8.84 | $7.71 | 1,107 |
2020-05-04 | $8.81 | $8.82 | $8.76 | $8.82 | $7.70 | 3,909 |
2020-05-01 | $8.91 | $8.91 | $8.78 | $8.81 | $7.69 | 1,012 |
2020-04-30 | $9.32 | $9.32 | $9.12 | $9.13 | $7.97 | 1,697 |
2020-04-29 | $9.30 | $9.36 | $9.30 | $9.36 | $8.17 | 623 |
2020-04-28 | $9.00 | $9.00 | $8.96 | $8.97 | $7.83 | 1,241 |
2020-04-27 | $8.73 | $8.87 | $8.73 | $8.87 | $7.74 | 314 |
2020-04-24 | $8.78 | $8.78 | $8.74 | $8.74 | $7.63 | 151 |
2020-04-23 | $8.75 | $8.81 | $8.69 | $8.69 | $7.58 | 347 |
2020-04-22 | $8.55 | $8.56 | $8.55 | $8.56 | $7.47 | 170 |
2020-04-21 | $8.42 | $8.42 | $8.24 | $8.27 | $7.22 | 2,858 |
2020-04-20 | $8.60 | $8.77 | $8.56 | $8.57 | $7.48 | 646 |
2020-04-17 | $8.77 | $8.81 | $8.77 | $8.81 | $7.69 | 439 |
2020-04-16 | $8.60 | $8.60 | $8.60 | $8.60 | $7.51 | 59 |
2020-04-15 | $8.54 | $8.62 | $8.54 | $8.60 | $7.51 | 2,974 |
2020-04-14 | $9.00 | $9.02 | $8.99 | $8.99 | $7.85 | 2,836 |
2020-04-13 | $9.11 | $9.11 | $8.87 | $8.97 | $7.83 | 2,845 |
2020-04-09 | $9.15 | $9.15 | $9.04 | $9.04 | $7.89 | 728 |
2020-04-08 | $8.68 | $8.68 | $8.68 | $8.68 | $7.58 | 127 |
2020-04-07 | $8.68 | $8.68 | $8.68 | $8.68 | $7.58 | 36 |
2020-04-06 | $8.55 | $8.68 | $8.55 | $8.68 | $7.58 | 1,849 |
2020-04-03 | $8.39 | $8.39 | $8.25 | $8.36 | $7.30 | 560 |
2020-04-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.07 | 22 |
2020-04-01 | $8.22 | $8.26 | $8.10 | $8.10 | $7.07 | 3,944 |
2020-03-31 | $8.50 | $8.50 | $8.38 | $8.42 | $7.35 | 5,332 |
2020-03-30 | $8.34 | $8.34 | $8.29 | $8.29 | $7.23 | 1,624 |
2020-03-27 | $8.23 | $8.27 | $8.17 | $8.17 | $7.13 | 5,470 |
2020-03-26 | $8.25 | $8.25 | $8.25 | $8.25 | $7.20 | 56 |
2020-03-25 | $8.10 | $8.37 | $8.02 | $8.25 | $7.13 | 3,503 |
2020-03-24 | $7.27 | $7.27 | $7.27 | $7.27 | $6.28 | 212 |
2020-03-23 | $7.24 | $7.27 | $7.24 | $7.27 | $6.28 | 2,045 |
2020-03-20 | $7.66 | $7.66 | $7.44 | $7.44 | $6.43 | 920 |
2020-03-19 | $7.34 | $7.63 | $7.34 | $7.63 | $6.59 | 2,112 |
2020-03-18 | $7.57 | $7.60 | $7.23 | $7.27 | $6.28 | 2,917 |
2020-03-17 | $7.97 | $8.12 | $7.96 | $8.05 | $6.95 | 6,937 |
2020-03-16 | $7.64 | $8.04 | $7.64 | $7.73 | $6.68 | 3,767 |
2020-03-13 | $8.22 | $8.64 | $8.20 | $8.64 | $7.46 | 1,245 |
2020-03-12 | $8.00 | $8.05 | $7.92 | $7.93 | $6.85 | 3,249 |
2020-03-11 | $8.90 | $8.92 | $8.78 | $8.80 | $7.60 | 1,232 |
2020-03-10 | $9.56 | $9.56 | $9.20 | $9.47 | $8.18 | 3,604 |
2020-03-09 | $9.37 | $9.95 | $9.02 | $9.02 | $7.79 | 2,079 |
2020-03-06 | $10.54 | $10.54 | $10.48 | $10.48 | $9.05 | 2,186 |
2020-03-05 | $10.86 | $10.86 | $10.78 | $10.82 | $9.35 | 1,524 |
2020-03-04 | $11.03 | $11.16 | $11.03 | $11.16 | $9.64 | 2,353 |
2020-03-03 | $10.96 | $11.01 | $10.85 | $10.85 | $9.37 | 1,403 |
2020-03-02 | $10.66 | $10.94 | $10.65 | $10.94 | $9.45 | 1,063 |
2020-02-28 | $10.46 | $10.68 | $10.33 | $10.68 | $9.23 | 2,011 |
2020-02-27 | $10.97 | $11.00 | $10.80 | $10.80 | $9.33 | 6,145 |
2020-02-26 | $11.42 | $11.42 | $11.25 | $11.25 | $9.72 | 823 |
2020-02-25 | $11.72 | $11.72 | $11.72 | $11.72 | $10.12 | 102 |
2020-02-24 | $11.76 | $11.77 | $11.61 | $11.72 | $10.12 | 2,944 |
2020-02-21 | $12.25 | $12.28 | $12.22 | $12.25 | $10.58 | 1,631 |
2020-02-20 | $12.32 | $12.32 | $12.28 | $12.28 | $10.61 | 1,349 |
2020-02-19 | $12.27 | $12.30 | $12.27 | $12.30 | $10.63 | 2,820 |
2020-02-18 | $12.17 | $12.19 | $12.17 | $12.19 | $10.53 | 1,098 |
2020-02-14 | $12.28 | $12.28 | $12.28 | $12.28 | $10.61 | 116 |
2020-02-13 | $12.28 | $12.30 | $12.28 | $12.28 | $10.61 | 285 |
2020-02-12 | $12.40 | $12.40 | $12.40 | $12.40 | $10.71 | 124 |
2020-02-11 | $12.08 | $12.08 | $12.08 | $12.08 | $10.44 | 61 |
2020-02-10 | $12.05 | $12.08 | $12.05 | $12.08 | $10.44 | 138 |
2020-02-07 | $12.35 | $12.35 | $12.35 | $12.35 | $10.67 | 8 |
2020-02-06 | $12.35 | $12.35 | $12.35 | $12.35 | $10.67 | 102 |
2020-02-05 | $12.29 | $12.35 | $12.29 | $12.35 | $10.67 | 843 |
2020-02-04 | $12.12 | $12.12 | $12.09 | $12.09 | $10.44 | 2,910 |
2020-02-03 | $11.88 | $11.95 | $11.88 | $11.91 | $10.29 | 4,569 |
2020-01-31 | $12.00 | $12.00 | $11.93 | $12.00 | $10.37 | 4,768 |
2020-01-30 | $12.12 | $12.22 | $12.08 | $12.22 | $10.55 | 5,235 |
2020-01-29 | $12.23 | $12.23 | $12.20 | $12.20 | $10.54 | 289 |
2020-01-28 | $12.24 | $12.25 | $12.23 | $12.25 | $10.58 | 13,892 |
2020-01-27 | $12.10 | $12.20 | $12.10 | $12.17 | $10.51 | 2,287 |
2020-01-24 | $12.55 | $12.55 | $12.48 | $12.51 | $10.81 | 862 |
2020-01-23 | $12.65 | $12.65 | $12.65 | $12.65 | $10.93 | 233 |
2020-01-22 | $12.77 | $12.77 | $12.70 | $12.70 | $10.97 | 6,806 |
2020-01-21 | $12.78 | $12.82 | $12.75 | $12.75 | $11.01 | 1,725 |
2020-01-17 | $12.93 | $12.94 | $12.93 | $12.94 | $11.18 | 515 |
2020-01-16 | $12.81 | $12.84 | $12.81 | $12.84 | $11.09 | 1,741 |
2020-01-15 | $12.78 | $12.78 | $12.75 | $12.77 | $11.03 | 1,111 |
2020-01-14 | $12.71 | $12.82 | $12.71 | $12.81 | $11.07 | 3,108 |
2020-01-13 | $12.75 | $12.85 | $12.75 | $12.85 | $11.10 | 300 |
2020-01-10 | $12.67 | $12.67 | $12.64 | $12.64 | $10.92 | 638 |
2020-01-09 | $12.55 | $12.63 | $12.55 | $12.63 | $10.91 | 444 |
2020-01-08 | $12.59 | $12.64 | $12.59 | $12.61 | $10.89 | 4,379 |
2020-01-07 | $12.58 | $12.61 | $12.58 | $12.61 | $10.89 | 246 |
2020-01-06 | $12.60 | $12.64 | $12.60 | $12.64 | $10.92 | 2,919 |
2020-01-03 | $12.67 | $12.67 | $12.58 | $12.58 | $10.87 | 1,019 |
2020-01-02 | $12.50 | $12.63 | $12.50 | $12.63 | $10.91 | 1,310 |
2019-12-31 | $12.39 | $12.48 | $12.39 | $12.48 | $10.78 | 2,116 |
2019-12-30 | $12.48 | $12.50 | $12.43 | $12.43 | $10.74 | 10,511 |
2019-12-27 | $12.33 | $12.47 | $12.33 | $12.46 | $10.76 | 42,196 |
2019-12-26 | $12.22 | $12.33 | $12.22 | $12.32 | $10.64 | 2,781 |
2019-12-24 | $12.25 | $12.25 | $12.23 | $12.23 | $10.56 | 693 |
2019-12-23 | $12.15 | $12.23 | $12.15 | $12.22 | $10.56 | 968 |
2019-12-20 | $12.14 | $12.22 | $12.14 | $12.18 | $10.52 | 937 |
2019-12-19 | $12.14 | $12.14 | $12.13 | $12.14 | $10.49 | 591 |
2019-12-18 | $12.22 | $12.22 | $12.12 | $12.13 | $10.48 | 3,516 |
2019-12-17 | $12.14 | $12.16 | $12.14 | $12.16 | $10.50 | 1,001 |
2019-12-16 | $12.15 | $12.15 | $12.14 | $12.14 | $10.49 | 741 |
2019-12-13 | $12.00 | $12.07 | $11.97 | $11.97 | $10.34 | 2,975 |
2019-12-12 | $12.00 | $12.04 | $12.00 | $12.04 | $10.22 | 1,156 |
2019-12-11 | $11.93 | $11.93 | $11.92 | $11.92 | $10.11 | 2,568 |
2019-12-10 | $11.85 | $11.85 | $11.84 | $11.84 | $10.05 | 130 |
2019-12-09 | $11.84 | $11.86 | $11.83 | $11.86 | $10.06 | 1,218 |
2019-12-06 | $11.81 | $11.82 | $11.79 | $11.81 | $10.02 | 2,301 |
2019-12-05 | $11.69 | $11.69 | $11.66 | $11.67 | $9.90 | 329 |
2019-12-04 | $11.69 | $11.69 | $11.69 | $11.69 | $9.92 | 363 |
2019-12-03 | $11.51 | $11.57 | $11.51 | $11.57 | $9.82 | 636 |
2019-12-02 | $11.64 | $11.65 | $11.64 | $11.65 | $9.89 | 426 |
2019-11-29 | $11.64 | $11.64 | $11.62 | $11.62 | $9.86 | 312 |
2019-11-27 | $11.72 | $11.75 | $11.72 | $11.74 | $9.96 | 3,207 |
2019-11-26 | $11.72 | $11.73 | $11.72 | $11.72 | $9.95 | 640 |
2019-11-25 | $11.81 | $11.81 | $11.79 | $11.79 | $10.00 | 3,886 |
2019-11-22 | $11.68 | $11.68 | $11.63 | $11.67 | $9.90 | 616 |
2019-11-21 | $11.59 | $11.64 | $11.59 | $11.64 | $9.88 | 3,515 |
2019-11-20 | $11.71 | $11.71 | $11.65 | $11.66 | $9.89 | 3,375 |
2019-11-19 | $11.75 | $11.75 | $11.72 | $11.73 | $9.95 | 743 |
2019-11-18 | $11.64 | $11.64 | $11.64 | $11.64 | $9.88 | 42 |
2019-11-15 | $11.64 | $11.64 | $11.64 | $11.64 | $9.88 | 29 |
2019-11-14 | $11.65 | $11.65 | $11.64 | $11.64 | $9.88 | 337 |
2019-11-13 | $11.66 | $11.66 | $11.66 | $11.66 | $9.89 | 327 |
2019-11-12 | $11.81 | $11.81 | $11.73 | $11.73 | $9.95 | 234 |
2019-11-11 | $11.78 | $11.78 | $11.78 | $11.78 | $10.00 | 1,166 |
2019-11-08 | $11.85 | $11.87 | $11.83 | $11.87 | $10.07 | 1,832 |
2019-11-07 | $11.88 | $11.89 | $11.88 | $11.88 | $10.08 | 10,433 |
2019-11-06 | $11.90 | $11.90 | $11.83 | $11.83 | $10.04 | 335 |
2019-11-05 | $11.90 | $11.94 | $11.90 | $11.92 | $10.11 | 1,883 |
2019-11-04 | $11.85 | $11.96 | $11.85 | $11.90 | $10.10 | 7,964 |
2019-11-01 | $11.61 | $11.73 | $11.61 | $11.73 | $9.95 | 1,319 |
2019-10-31 | $11.52 | $11.52 | $11.45 | $11.49 | $9.75 | 5,054 |
2019-10-30 | $11.60 | $11.60 | $11.55 | $11.55 | $9.80 | 1,699 |
2019-10-29 | $11.64 | $11.70 | $11.64 | $11.70 | $9.93 | 2,214 |
2019-10-28 | $11.75 | $11.76 | $11.70 | $11.70 | $9.93 | 4,931 |
2019-10-25 | $11.66 | $11.69 | $11.63 | $11.65 | $9.89 | 7,919 |
2019-10-24 | $11.59 | $11.60 | $11.59 | $11.60 | $9.84 | 514 |
2019-10-23 | $11.51 | $11.60 | $11.51 | $11.60 | $9.84 | 931 |
2019-10-22 | $11.50 | $11.59 | $11.48 | $11.56 | $9.81 | 1,946 |
2019-10-21 | $11.50 | $11.50 | $11.50 | $11.50 | $9.76 | 112 |
2019-10-18 | $11.41 | $11.41 | $11.37 | $11.38 | $9.66 | 696 |
2019-10-17 | $11.34 | $11.36 | $11.33 | $11.33 | $9.61 | 7,216 |
2019-10-16 | $11.37 | $11.37 | $11.28 | $11.28 | $9.57 | 1,202 |
2019-10-15 | $11.32 | $11.32 | $11.32 | $11.32 | $9.61 | 134 |
2019-10-14 | $11.34 | $11.34 | $11.27 | $11.28 | $9.57 | 473 |
2019-10-11 | $11.44 | $11.44 | $11.44 | $11.44 | $9.71 | 151 |
2019-10-10 | $11.11 | $11.11 | $11.11 | $11.11 | $9.43 | 102 |
2019-10-09 | $10.95 | $10.99 | $10.95 | $10.99 | $9.33 | 330 |
2019-10-08 | $10.98 | $10.98 | $10.96 | $10.97 | $9.31 | 1,860 |
2019-10-07 | $11.13 | $11.13 | $11.10 | $11.11 | $9.43 | 339 |
2019-10-04 | $11.10 | $11.11 | $11.10 | $11.11 | $9.43 | 609 |
2019-10-03 | $10.95 | $10.95 | $10.95 | $10.95 | $9.29 | 145 |
2019-10-02 | $11.07 | $11.07 | $11.05 | $11.05 | $9.38 | 399 |
2019-10-01 | $11.41 | $11.41 | $11.27 | $11.27 | $9.56 | 797 |
2019-09-30 | $11.41 | $11.45 | $11.41 | $11.45 | $9.72 | 2,178 |
2019-09-27 | $11.44 | $11.50 | $11.40 | $11.40 | $9.67 | 2,893 |
2019-09-26 | $11.39 | $11.39 | $11.39 | $11.39 | $9.67 | 119 |
2019-09-25 | $11.33 | $11.39 | $11.33 | $11.39 | $9.67 | 682 |
2019-09-24 | $11.65 | $11.65 | $11.65 | $11.65 | $9.71 | 413 |
2019-09-23 | $11.71 | $11.71 | $11.68 | $11.68 | $9.74 | 325 |
2019-09-20 | $11.77 | $11.77 | $11.71 | $11.71 | $9.76 | 374 |
2019-09-19 | $11.81 | $11.82 | $11.76 | $11.76 | $9.80 | 1,149 |
2019-09-18 | $11.89 | $11.89 | $11.89 | $11.89 | $9.91 | 119 |
2019-09-17 | $11.89 | $11.89 | $11.89 | $11.89 | $9.91 | 262 |
2019-09-16 | $11.75 | $11.75 | $11.75 | $11.75 | $9.79 | 22 |
2019-09-13 | $11.78 | $11.82 | $11.75 | $11.75 | $9.79 | 1,723 |
2019-09-12 | $11.65 | $11.65 | $11.65 | $11.65 | $9.71 | 162 |
2019-09-11 | $11.64 | $11.64 | $11.64 | $11.64 | $9.70 | 635 |
2019-09-10 | $11.39 | $11.39 | $11.39 | $11.39 | $9.49 | 74 |
2019-09-09 | $11.54 | $11.54 | $11.39 | $11.39 | $9.49 | 447 |
2019-09-06 | $11.36 | $11.36 | $11.36 | $11.36 | $9.47 | 200 |
2019-09-05 | $11.30 | $11.30 | $11.30 | $11.30 | $9.42 | 231 |
2019-09-04 | $11.04 | $11.04 | $11.04 | $11.04 | $9.20 | 18 |
2019-09-03 | $11.04 | $11.04 | $11.04 | $11.04 | $9.20 | 206 |
2019-08-30 | $11.11 | $11.11 | $11.11 | $11.11 | $9.26 | 342 |
2019-08-29 | $10.95 | $10.97 | $10.95 | $10.97 | $9.14 | 549 |
2019-08-28 | $10.83 | $10.83 | $10.83 | $10.83 | $9.03 | 212 |
2019-08-27 | $10.77 | $10.77 | $10.77 | $10.77 | $8.98 | 1,407 |
2019-08-26 | $10.80 | $10.80 | $10.80 | $10.80 | $9.00 | 325 |
2019-08-23 | $10.80 | $10.80 | $10.80 | $10.80 | $9.00 | 352 |
2019-08-22 | $10.98 | $10.98 | $10.98 | $10.98 | $9.15 | 1,188 |
2019-08-21 | $10.96 | $10.96 | $10.96 | $10.96 | $9.14 | 117 |
2019-08-20 | $10.93 | $10.96 | $10.93 | $10.96 | $9.14 | 611 |
2019-08-19 | $11.03 | $11.03 | $11.01 | $11.01 | $9.18 | 653 |
2019-08-16 | $10.80 | $10.80 | $10.80 | $10.80 | $9.00 | 108 |
2019-08-15 | $10.81 | $10.81 | $10.80 | $10.80 | $9.00 | 767 |
2019-08-14 | $10.86 | $10.86 | $10.82 | $10.82 | $9.02 | 800 |
2019-08-13 | $11.12 | $11.12 | $11.12 | $11.12 | $9.27 | 596 |
2019-08-12 | $11.21 | $11.21 | $11.21 | $11.21 | $9.34 | 117 |
2019-08-09 | $11.15 | $11.21 | $11.15 | $11.21 | $9.34 | 388 |
2019-08-08 | $11.18 | $11.31 | $11.18 | $11.31 | $9.43 | 1,667 |
2019-08-07 | $11.03 | $11.03 | $11.02 | $11.02 | $9.19 | 499 |
2019-08-06 | $11.31 | $11.31 | $11.11 | $11.18 | $9.32 | 2,962 |
2019-08-05 | $11.33 | $11.33 | $11.23 | $11.23 | $9.36 | 633 |
2019-08-02 | $11.57 | $11.57 | $11.51 | $11.54 | $9.62 | 1,075 |
2019-08-01 | $11.86 | $11.90 | $11.86 | $11.90 | $9.92 | 834 |
2019-07-31 | $11.96 | $12.02 | $11.89 | $11.95 | $9.96 | 2,250 |
2019-07-30 | $11.96 | $12.06 | $11.95 | $12.04 | $10.04 | 5,082 |
2019-07-29 | $12.05 | $12.05 | $12.01 | $12.01 | $10.01 | 758 |
2019-07-26 | $12.08 | $12.08 | $12.05 | $12.08 | $10.07 | 2,044 |
2019-07-25 | $12.16 | $12.16 | $12.10 | $12.11 | $10.09 | 1,815 |
2019-07-24 | $12.23 | $12.23 | $12.23 | $12.23 | $10.19 | 101 |
2019-07-23 | $12.25 | $12.25 | $12.23 | $12.23 | $10.19 | 2,525 |
2019-07-22 | $12.16 | $12.17 | $12.16 | $12.17 | $10.14 | 4,296 |
2019-07-19 | $12.15 | $12.17 | $12.15 | $12.17 | $10.14 | 647 |
2019-07-18 | $12.04 | $12.04 | $12.00 | $12.03 | $10.03 | 6,198 |
2019-07-17 | $12.07 | $12.07 | $12.07 | $12.07 | $10.06 | 164 |
2019-07-16 | $12.15 | $12.15 | $12.08 | $12.08 | $10.07 | 364 |
2019-07-15 | $12.20 | $12.21 | $12.20 | $12.21 | $10.18 | 1,613 |
2019-07-12 | $12.19 | $12.19 | $12.19 | $12.19 | $10.16 | 117 |
2019-07-11 | $12.16 | $12.16 | $12.15 | $12.15 | $10.13 | 2,443 |
2019-07-10 | $12.20 | $12.20 | $12.18 | $12.18 | $10.15 | 3,068 |
2019-07-09 | $12.11 | $12.11 | $12.11 | $12.11 | $10.09 | 935 |
2019-07-08 | $12.27 | $12.27 | $12.27 | $12.27 | $10.23 | 114 |
2019-07-05 | $12.27 | $12.27 | $12.27 | $12.27 | $10.23 | 76 |
2019-07-03 | $12.27 | $12.27 | $12.27 | $12.27 | $10.23 | 57 |
2019-07-02 | $12.38 | $12.38 | $12.27 | $12.27 | $10.23 | 4,909 |
2019-07-01 | $12.39 | $12.39 | $12.39 | $12.39 | $10.33 | 416 |
2019-06-28 | $12.23 | $12.23 | $12.18 | $12.20 | $10.17 | 2,991 |
2019-06-27 | $12.18 | $12.18 | $12.18 | $12.18 | $10.15 | 853 |
2019-06-26 | $12.27 | $12.27 | $12.26 | $12.26 | $10.22 | 805 |
2019-06-25 | $12.16 | $12.16 | $12.16 | $12.16 | $10.14 | 177 |
2019-06-24 | $12.21 | $12.21 | $12.21 | $12.21 | $10.18 | 510 |
2019-06-21 | $12.21 | $12.22 | $12.21 | $12.22 | $10.19 | 245 |
2019-06-20 | $12.19 | $12.19 | $12.16 | $12.17 | $10.15 | 843 |
2019-06-19 | $12.01 | $12.04 | $12.01 | $12.04 | $10.04 | 230 |
2019-06-18 | $12.04 | $12.05 | $12.04 | $12.04 | $10.04 | 1,209 |
2019-06-17 | $11.88 | $11.88 | $11.88 | $11.88 | $9.90 | 182 |
2019-06-14 | $11.91 | $11.91 | $11.88 | $11.90 | $9.92 | 5,865 |
2019-06-13 | $12.11 | $12.12 | $12.11 | $12.12 | $9.97 | 697 |
2019-06-12 | $12.09 | $12.09 | $12.08 | $12.09 | $9.94 | 2,308 |
2019-06-11 | $12.13 | $12.16 | $12.13 | $12.15 | $9.99 | 4,324 |
2019-06-10 | $12.06 | $12.09 | $12.06 | $12.09 | $9.94 | 6,562 |
2019-06-07 | $12.06 | $12.09 | $12.05 | $12.05 | $9.91 | 778 |
2019-06-06 | $11.91 | $11.95 | $11.91 | $11.95 | $9.83 | 341 |
2019-06-05 | $11.89 | $11.89 | $11.89 | $11.89 | $9.78 | 163 |
2019-06-04 | $11.97 | $11.97 | $11.95 | $11.95 | $9.83 | 2,611 |
2019-06-03 | $11.87 | $11.90 | $11.87 | $11.90 | $9.79 | 780 |
2019-05-31 | $11.79 | $11.81 | $11.79 | $11.81 | $9.71 | 2,717 |
2019-05-30 | $11.97 | $11.97 | $11.97 | $11.97 | $9.85 | 9 |
2019-05-29 | $11.97 | $11.97 | $11.97 | $11.97 | $9.85 | 7 |
2019-05-28 | $11.97 | $11.99 | $11.96 | $11.97 | $9.85 | 3,252 |
2019-05-24 | $11.85 | $11.85 | $11.85 | $11.85 | $9.75 | 62 |
2019-05-23 | $11.86 | $11.86 | $11.85 | $11.85 | $9.75 | 611 |
2019-05-22 | $12.04 | $12.04 | $12.04 | $12.04 | $9.90 | 100 |
2019-05-21 | $12.02 | $12.10 | $12.02 | $12.09 | $9.94 | 2,562 |
2019-05-20 | $12.05 | $12.05 | $12.05 | $12.05 | $9.91 | 88 |
2019-05-17 | $12.05 | $12.05 | $12.05 | $12.05 | $9.91 | 233 |
2019-05-16 | $12.05 | $12.05 | $12.05 | $12.05 | $9.91 | 510 |
2019-05-15 | $12.02 | $12.02 | $12.01 | $12.01 | $9.88 | 381 |
2019-05-14 | $11.96 | $12.01 | $11.96 | $11.99 | $9.86 | 1,235 |
2019-05-13 | $11.82 | $11.83 | $11.82 | $11.83 | $9.73 | 1,128 |
2019-05-10 | $12.01 | $12.01 | $12.01 | $12.01 | $9.88 | 1,022 |
2019-05-09 | $11.97 | $11.97 | $11.97 | $11.97 | $9.85 | 52 |
2019-05-08 | $12.00 | $12.00 | $11.97 | $11.97 | $9.85 | 2,660 |
2019-05-07 | $12.03 | $12.03 | $11.97 | $11.97 | $9.85 | 3,771 |
2019-05-06 | $12.00 | $12.16 | $12.00 | $12.16 | $10.00 | 1,225 |
2019-05-03 | $12.14 | $12.14 | $12.14 | $12.14 | $9.98 | 6 |
2019-05-02 | $12.17 | $12.19 | $12.14 | $12.14 | $9.98 | 945 |
2019-05-01 | $12.27 | $12.27 | $12.20 | $12.20 | $10.03 | 364 |
2019-04-30 | $12.23 | $12.31 | $12.23 | $12.31 | $10.12 | 1,245 |
2019-04-29 | $12.31 | $12.31 | $12.31 | $12.31 | $10.12 | 144 |
2019-04-26 | $12.28 | $12.32 | $12.28 | $12.31 | $10.12 | 2,093 |
2019-04-25 | $12.37 | $12.37 | $12.37 | $12.37 | $10.17 | 1,106 |
2019-04-24 | $12.36 | $12.36 | $12.36 | $12.36 | $10.17 | 440 |
2019-04-23 | $12.53 | $12.58 | $12.53 | $12.58 | $10.35 | 373 |
2019-04-22 | $12.48 | $12.53 | $12.48 | $12.53 | $10.31 | 445 |
2019-04-18 | $12.30 | $12.46 | $12.30 | $12.46 | $10.25 | 3,583 |
2019-04-17 | $12.51 | $12.51 | $12.46 | $12.46 | $10.25 | 6,940 |
2019-04-16 | $12.53 | $12.54 | $12.53 | $12.54 | $10.31 | 755 |
2019-04-15 | $12.60 | $12.60 | $12.54 | $12.54 | $10.31 | 54,347 |
2019-04-12 | $12.63 | $12.63 | $12.55 | $12.55 | $10.32 | 1,003 |
2019-04-11 | $12.56 | $12.59 | $12.52 | $12.54 | $10.31 | 1,593 |
2019-04-10 | $12.61 | $12.63 | $12.61 | $12.63 | $10.39 | 1,310 |
2019-04-09 | $12.59 | $12.59 | $12.59 | $12.59 | $10.36 | 274 |
2019-04-08 | $12.64 | $12.64 | $12.63 | $12.63 | $10.39 | 375 |
2019-04-05 | $12.55 | $12.55 | $12.55 | $12.55 | $10.32 | 4,198 |
2019-04-04 | $12.48 | $12.50 | $12.48 | $12.50 | $10.28 | 7,765 |
2019-04-03 | $12.57 | $12.57 | $12.57 | $12.57 | $10.34 | 955 |
2019-04-02 | $12.47 | $12.47 | $12.44 | $12.44 | $10.23 | 688 |
2019-04-01 | $12.42 | $12.53 | $12.42 | $12.45 | $10.24 | 1,648 |
2019-03-29 | $12.27 | $12.27 | $12.26 | $12.26 | $10.08 | 681 |
2019-03-28 | $12.23 | $12.23 | $12.23 | $12.23 | $10.06 | 8 |
2019-03-27 | $12.17 | $12.24 | $12.17 | $12.23 | $10.06 | 2,909 |
2019-03-26 | $12.31 | $12.33 | $12.28 | $12.28 | $10.10 | 639 |
2019-03-25 | $12.23 | $12.24 | $12.23 | $12.24 | $10.07 | 1,839 |
2019-03-22 | $12.40 | $12.40 | $12.23 | $12.25 | $10.08 | 2,400 |
2019-03-21 | $12.60 | $12.60 | $12.60 | $12.60 | $10.36 | 3 |
2019-03-20 | $12.59 | $12.61 | $12.59 | $12.60 | $10.20 | 701 |
2019-03-19 | $12.79 | $12.79 | $12.70 | $12.70 | $10.28 | 2,495 |
2019-03-18 | $12.67 | $12.72 | $12.67 | $12.72 | $10.30 | 2,431 |
2019-03-15 | $12.58 | $12.58 | $12.57 | $12.57 | $10.18 | 393 |
2019-03-14 | $12.55 | $12.55 | $12.55 | $12.55 | $10.16 | 1,764 |
2019-03-13 | $12.44 | $12.48 | $12.44 | $12.48 | $10.10 | 281 |
2019-03-12 | $12.44 | $12.44 | $12.41 | $12.41 | $10.05 | 534 |
2019-03-11 | $12.27 | $12.34 | $12.27 | $12.34 | $9.99 | 1,050 |
2019-03-08 | $12.21 | $12.26 | $12.21 | $12.26 | $9.93 | 503 |
2019-03-07 | $12.38 | $12.38 | $12.36 | $12.37 | $10.02 | 522 |
2019-03-06 | $12.43 | $12.47 | $12.43 | $12.46 | $10.09 | 824 |
2019-03-05 | $12.43 | $12.43 | $12.43 | $12.43 | $10.06 | 272 |
2019-03-04 | $12.44 | $12.46 | $12.37 | $12.40 | $10.04 | 3,777 |
2019-03-01 | $12.39 | $12.43 | $12.39 | $12.42 | $10.06 | 26,627 |
2019-02-28 | $12.39 | $12.39 | $12.39 | $12.39 | $10.03 | 407 |
2019-02-27 | $12.51 | $12.51 | $12.51 | $12.51 | $10.13 | 577 |
2019-02-26 | $12.48 | $12.48 | $12.47 | $12.48 | $10.10 | 615 |
2019-02-25 | $12.46 | $12.48 | $12.46 | $12.47 | $10.10 | 1,171 |
2019-02-22 | $12.42 | $12.44 | $12.41 | $12.41 | $10.05 | 1,206 |
2019-02-21 | $12.44 | $12.44 | $12.37 | $12.37 | $10.02 | 1,312 |
2019-02-20 | $12.42 | $12.48 | $12.42 | $12.47 | $10.10 | 1,902 |
2019-02-19 | $12.31 | $12.32 | $12.29 | $12.32 | $9.97 | 2,113 |
2019-02-15 | $12.07 | $12.07 | $12.07 | $12.07 | $9.77 | 51 |
2019-02-14 | $12.04 | $12.07 | $12.03 | $12.07 | $9.77 | 920 |
2019-02-13 | $12.10 | $12.10 | $12.05 | $12.05 | $9.76 | 2,294 |
2019-02-12 | $12.01 | $12.05 | $12.01 | $12.05 | $9.76 | 2,517 |
2019-02-11 | $11.98 | $11.98 | $11.97 | $11.97 | $9.70 | 718 |
2019-02-08 | $11.96 | $11.99 | $11.96 | $11.99 | $9.71 | 761 |
2019-02-07 | $12.14 | $12.14 | $12.14 | $12.14 | $9.83 | 99 |
2019-02-06 | $12.14 | $12.14 | $12.14 | $12.14 | $9.83 | 887 |
2019-02-05 | $12.18 | $12.18 | $12.18 | $12.18 | $9.86 | 485 |
2019-02-04 | $12.04 | $12.07 | $12.04 | $12.07 | $9.77 | 274 |
2019-02-01 | $12.07 | $12.07 | $12.05 | $12.05 | $9.76 | 2,064 |
2019-01-31 | $12.02 | $12.06 | $12.02 | $12.06 | $9.76 | 702 |
2019-01-30 | $11.88 | $11.99 | $11.88 | $11.99 | $9.71 | 564 |
2019-01-29 | $11.80 | $11.80 | $11.80 | $11.80 | $9.55 | 947 |
2019-01-28 | $11.63 | $11.69 | $11.63 | $11.69 | $9.46 | 536 |
2019-01-25 | $11.70 | $11.75 | $11.70 | $11.74 | $9.51 | 1,058 |
2019-01-24 | $11.60 | $11.60 | $11.60 | $11.60 | $9.39 | 106 |
2019-01-23 | $11.57 | $11.57 | $11.52 | $11.57 | $9.37 | 15,071 |
2019-01-22 | $11.52 | $11.58 | $11.52 | $11.56 | $9.36 | 400 |
2019-01-18 | $11.72 | $11.73 | $11.70 | $11.72 | $9.49 | 1,996 |
2019-01-17 | $11.55 | $11.60 | $11.55 | $11.60 | $9.39 | 203 |
2019-01-16 | $11.49 | $11.50 | $11.49 | $11.50 | $9.31 | 891 |
2019-01-15 | $11.40 | $11.50 | $11.40 | $11.49 | $9.30 | 1,751 |
2019-01-14 | $11.43 | $11.45 | $11.43 | $11.45 | $9.27 | 2,058 |
2019-01-11 | $11.43 | $11.44 | $11.43 | $11.44 | $9.26 | 203 |
2019-01-10 | $11.45 | $11.50 | $11.45 | $11.50 | $9.31 | 202 |
2019-01-09 | $11.43 | $11.43 | $11.43 | $11.43 | $9.25 | 378 |
2019-01-08 | $11.31 | $11.32 | $11.31 | $11.32 | $9.17 | 524 |
2019-01-07 | $11.20 | $11.28 | $11.20 | $11.28 | $9.13 | 724 |
2019-01-04 | $11.18 | $11.23 | $11.18 | $11.23 | $9.09 | 2,956 |
2019-01-03 | $10.83 | $10.91 | $10.83 | $10.91 | $8.83 | 889 |
2019-01-02 | $10.84 | $10.96 | $10.83 | $10.93 | $8.85 | 1,333 |
2018-12-31 | $10.97 | $10.98 | $10.89 | $10.92 | $8.84 | 6,931 |
2018-12-28 | $10.98 | $10.98 | $10.94 | $10.96 | $8.87 | 3,069 |
2018-12-27 | $10.81 | $10.81 | $10.72 | $10.73 | $8.69 | 1,679 |
2018-12-26 | $10.61 | $10.68 | $10.60 | $10.60 | $8.58 | 436 |
2018-12-24 | $10.71 | $10.79 | $10.64 | $10.64 | $8.61 | 1,451 |
2018-12-21 | $10.85 | $10.92 | $10.81 | $10.82 | $8.76 | 7,342 |
2018-12-20 | $11.02 | $11.02 | $10.89 | $10.89 | $8.82 | 411 |
2018-12-19 | $11.17 | $11.17 | $11.06 | $11.06 | $8.96 | 211 |
2018-12-18 | $11.10 | $11.10 | $11.05 | $11.05 | $8.95 | 3,425 |
2018-12-17 | $11.32 | $11.32 | $11.25 | $11.25 | $9.00 | 824 |
2018-12-14 | $11.36 | $11.36 | $11.33 | $11.33 | $9.06 | 217 |
2018-12-13 | $11.47 | $11.47 | $11.45 | $11.46 | $9.17 | 752 |
2018-12-12 | $11.48 | $11.53 | $11.46 | $11.46 | $9.17 | 13,798 |
2018-12-11 | $11.26 | $11.27 | $11.26 | $11.27 | $9.02 | 4,676 |
2018-12-10 | $11.41 | $11.41 | $11.16 | $11.16 | $8.93 | 19,679 |
2018-12-07 | $11.44 | $11.44 | $11.41 | $11.41 | $9.13 | 613 |
2018-12-06 | $11.40 | $11.43 | $11.30 | $11.43 | $9.14 | 1,772 |
2018-12-04 | $11.79 | $11.79 | $11.67 | $11.68 | $9.34 | 3,011 |
2018-12-03 | $11.84 | $11.85 | $11.82 | $11.84 | $9.47 | 509 |
2018-11-30 | $11.63 | $11.63 | $11.59 | $11.60 | $9.28 | 2,277 |
2018-11-29 | $11.52 | $11.52 | $11.52 | $11.52 | $9.22 | 81 |
2018-11-28 | $11.52 | $11.52 | $11.52 | $11.52 | $9.22 | 1 |
2018-11-27 | $11.47 | $11.52 | $11.47 | $11.52 | $9.22 | 1,532 |
2018-11-26 | $11.64 | $11.66 | $11.60 | $11.62 | $9.30 | 3,428 |
2018-11-23 | $11.65 | $11.65 | $11.59 | $11.61 | $9.29 | 2,749 |
2018-11-21 | $11.90 | $11.90 | $11.90 | $11.90 | $9.52 | 221 |
2018-11-20 | $11.80 | $11.82 | $11.70 | $11.72 | $9.38 | 1,863 |
2018-11-19 | $11.96 | $11.99 | $11.94 | $11.95 | $9.56 | 5,123 |
2018-11-16 | $12.01 | $12.03 | $11.99 | $12.02 | $9.62 | 1,726 |
2018-11-15 | $11.74 | $11.90 | $11.74 | $11.90 | $9.52 | 532 |
2018-11-14 | $11.87 | $11.90 | $11.80 | $11.80 | $9.44 | 712 |
2018-11-13 | $11.93 | $11.93 | $11.91 | $11.93 | $9.54 | 1,149 |
2018-11-12 | $12.00 | $12.00 | $12.00 | $12.00 | $9.60 | 224 |
2018-11-09 | $12.07 | $12.12 | $12.07 | $12.12 | $9.70 | 16,630 |
2018-11-08 | $12.33 | $12.33 | $12.33 | $12.33 | $9.86 | 208 |
2018-11-07 | $12.37 | $12.37 | $12.37 | $12.37 | $9.90 | 396 |
2018-11-06 | $12.18 | $12.18 | $12.18 | $12.18 | $9.75 | 202 |
2018-11-05 | $12.16 | $12.20 | $12.16 | $12.20 | $9.76 | 868 |
2018-11-02 | $12.10 | $12.10 | $12.10 | $12.10 | $9.68 | 63 |
2018-11-01 | $12.09 | $12.10 | $12.09 | $12.10 | $9.68 | 1,948 |
2018-10-31 | $11.94 | $12.05 | $11.94 | $12.05 | $9.64 | 690 |
2018-10-30 | $11.80 | $11.80 | $11.80 | $11.80 | $9.44 | 79 |
2018-10-29 | $11.80 | $11.80 | $11.80 | $11.80 | $9.44 | 24 |
2018-10-26 | $11.80 | $11.80 | $11.80 | $11.80 | $9.44 | 6 |
2018-10-25 | $11.79 | $11.80 | $11.79 | $11.80 | $9.44 | 824 |
2018-10-24 | $11.97 | $11.97 | $11.67 | $11.67 | $9.34 | 2,389 |
2018-10-23 | $11.97 | $11.99 | $11.84 | $11.99 | $9.59 | 1,195 |
2018-10-22 | $12.13 | $12.13 | $12.10 | $12.10 | $9.68 | 316 |
2018-10-19 | $12.13 | $12.20 | $12.13 | $12.19 | $9.75 | 734 |
2018-10-18 | $12.23 | $12.23 | $12.13 | $12.13 | $9.70 | 1,308 |
2018-10-17 | $12.31 | $12.34 | $12.31 | $12.31 | $9.85 | 1,313 |
2018-10-16 | $12.36 | $12.36 | $12.36 | $12.36 | $9.89 | 197 |
2018-10-15 | $12.19 | $12.19 | $12.19 | $12.19 | $9.75 | 506 |
2018-10-12 | $12.10 | $12.10 | $12.10 | $12.10 | $9.68 | 26 |
2018-10-11 | $12.35 | $12.35 | $12.10 | $12.10 | $9.68 | 4,610 |
2018-10-10 | $12.37 | $12.37 | $12.37 | $12.37 | $9.90 | 504 |
2018-10-09 | $12.49 | $12.58 | $12.48 | $12.58 | $10.06 | 2,356 |
2018-10-08 | $12.50 | $12.58 | $12.50 | $12.58 | $10.06 | 1,141 |
2018-10-05 | $12.59 | $12.59 | $12.59 | $12.59 | $10.07 | 4,531 |
2018-10-04 | $12.72 | $12.72 | $12.71 | $12.71 | $10.17 | 230 |
2018-10-03 | $12.83 | $12.83 | $12.83 | $12.83 | $10.26 | 24 |
2018-10-02 | $12.87 | $12.87 | $12.83 | $12.83 | $10.26 | 1,226 |
2018-10-01 | $12.83 | $12.84 | $12.83 | $12.84 | $10.27 | 3,383 |
2018-09-28 | $12.76 | $12.76 | $12.74 | $12.74 | $10.19 | 460 |
2018-09-27 | $12.85 | $12.85 | $12.84 | $12.84 | $10.27 | 1,441 |
2018-09-26 | $12.79 | $12.88 | $12.79 | $12.79 | $10.23 | 1,701 |
2018-09-25 | $12.85 | $12.85 | $12.85 | $12.85 | $10.28 | 252 |
2018-09-24 | $12.85 | $12.85 | $12.73 | $12.73 | $10.18 | 2,284 |
2018-09-21 | $12.72 | $12.72 | $12.69 | $12.69 | $10.15 | 1,103 |
2018-09-20 | $12.63 | $12.63 | $12.63 | $12.63 | $10.10 | 503 |
2018-09-19 | $12.52 | $12.55 | $12.52 | $12.53 | $10.02 | 959 |
2018-09-18 | $12.44 | $12.44 | $12.44 | $12.44 | $9.95 | 4,444 |
2018-09-17 | $12.36 | $12.38 | $12.35 | $12.35 | $9.88 | 573 |
2018-09-14 | $12.36 | $12.36 | $12.36 | $12.36 | $9.89 | 411 |
2018-09-13 | $12.46 | $12.46 | $12.45 | $12.45 | $9.87 | 500 |
2018-09-12 | $12.28 | $12.28 | $12.28 | $12.28 | $9.74 | 1,658 |
2018-09-11 | $12.32 | $12.32 | $12.31 | $12.32 | $9.77 | 3,178 |
2018-09-10 | $12.25 | $12.25 | $12.22 | $12.22 | $9.69 | 540 |
2018-09-07 | $12.16 | $12.16 | $12.16 | $12.16 | $9.64 | 704 |
2018-09-06 | $12.23 | $12.23 | $12.23 | $12.23 | $9.70 | 376 |
2018-09-05 | $12.27 | $12.30 | $12.27 | $12.30 | $9.75 | 318 |
2018-09-04 | $12.38 | $12.38 | $12.32 | $12.32 | $9.77 | 1,406 |
2018-08-31 | $12.50 | $12.51 | $12.50 | $12.51 | $9.92 | 602 |
2018-08-30 | $12.54 | $12.57 | $12.46 | $12.57 | $9.97 | 3,879 |
2018-08-29 | $12.58 | $12.67 | $12.58 | $12.64 | $10.02 | 2,904 |
2018-08-28 | $12.70 | $12.70 | $12.61 | $12.62 | $10.01 | 1,911 |
2018-08-27 | $12.51 | $12.61 | $12.51 | $12.61 | $10.00 | 804 |
2018-08-24 | $12.38 | $12.38 | $12.38 | $12.38 | $9.82 | 2 |
2018-08-23 | $12.38 | $12.38 | $12.38 | $12.38 | $9.82 | 200 |
2018-08-22 | $12.46 | $12.46 | $12.46 | $12.46 | $9.88 | 199 |
2018-08-21 | $12.39 | $12.39 | $12.39 | $12.39 | $9.83 | 325 |
2018-08-20 | $12.34 | $12.36 | $12.34 | $12.36 | $9.80 | 370 |
2018-08-17 | $12.20 | $12.27 | $12.20 | $12.27 | $9.73 | 658 |
2018-08-16 | $12.17 | $12.17 | $12.12 | $12.16 | $9.64 | 445 |
2018-08-15 | $12.12 | $12.12 | $11.98 | $11.98 | $9.50 | 2,646 |
2018-08-14 | $12.30 | $12.30 | $12.30 | $12.30 | $9.75 | 418 |
2018-08-13 | $12.35 | $12.35 | $12.25 | $12.27 | $9.73 | 1,960 |
2018-08-10 | $12.36 | $12.36 | $12.31 | $12.31 | $9.76 | 2,740 |
2018-08-09 | $12.61 | $12.65 | $12.61 | $12.64 | $10.02 | 1,490 |
2018-08-08 | $12.67 | $12.67 | $12.67 | $12.67 | $10.05 | 2,815 |
2018-08-07 | $12.77 | $12.77 | $12.70 | $12.71 | $10.08 | 3,436 |
2018-08-06 | $12.59 | $12.59 | $12.59 | $12.59 | $9.98 | 153 |
2018-08-03 | $12.61 | $12.61 | $12.61 | $12.61 | $10.00 | 103 |
2018-08-02 | $12.56 | $12.56 | $12.56 | $12.56 | $9.96 | 471 |
2018-08-01 | $12.69 | $12.69 | $12.69 | $12.69 | $10.06 | 403 |
2018-07-31 | $12.75 | $12.75 | $12.75 | $12.75 | $10.11 | 16 |
2018-07-30 | $12.86 | $12.86 | $12.73 | $12.75 | $10.11 | 1,287 |
2018-07-27 | $12.69 | $12.69 | $12.69 | $12.69 | $10.06 | 785 |
2018-07-26 | $12.67 | $12.71 | $12.67 | $12.71 | $10.08 | 400 |
2018-07-25 | $12.69 | $12.77 | $12.69 | $12.77 | $10.13 | 912 |
2018-07-24 | $12.59 | $12.70 | $12.59 | $12.70 | $10.07 | 1,157 |
2018-07-23 | $12.50 | $12.50 | $12.49 | $12.49 | $9.90 | 2,801 |
2018-07-20 | $12.56 | $12.56 | $12.56 | $12.56 | $9.96 | 159 |
2018-07-19 | $12.56 | $12.56 | $12.56 | $12.56 | $9.96 | 40 |
2018-07-18 | $12.56 | $12.56 | $12.56 | $12.56 | $9.96 | 1,755 |
2018-07-17 | $12.54 | $12.56 | $12.54 | $12.56 | $9.96 | 309 |
2018-07-16 | $12.49 | $12.52 | $12.49 | $12.51 | $9.92 | 1,122 |
2018-07-13 | $12.61 | $12.64 | $12.61 | $12.64 | $10.02 | 290 |
2018-07-12 | $12.59 | $12.62 | $12.59 | $12.62 | $10.01 | 1,016 |
2018-07-11 | $12.55 | $12.63 | $12.55 | $12.63 | $10.02 | 769 |
2018-07-10 | $12.80 | $12.81 | $12.80 | $12.81 | $10.16 | 2,302 |
2018-07-09 | $12.65 | $12.65 | $12.65 | $12.65 | $10.03 | 179 |
2018-07-06 | $12.56 | $12.65 | $12.56 | $12.65 | $10.03 | 258 |
2018-07-05 | $12.42 | $12.42 | $12.42 | $12.42 | $9.85 | 174 |
2018-07-03 | $12.47 | $12.47 | $12.43 | $12.43 | $9.86 | 1,326 |
2018-07-02 | $12.43 | $12.43 | $12.36 | $12.36 | $9.80 | 2,912 |
2018-06-29 | $12.35 | $12.35 | $12.35 | $12.35 | $9.79 | 117 |
2018-06-28 | $12.35 | $12.35 | $12.35 | $12.35 | $9.79 | 300 |
2018-06-27 | $12.53 | $12.53 | $12.46 | $12.46 | $9.88 | 804 |
2018-06-26 | $12.44 | $12.50 | $12.44 | $12.49 | $9.90 | 721 |
2018-06-25 | $12.55 | $12.55 | $12.55 | $12.55 | $9.95 | 337 |
2018-06-22 | $12.57 | $12.60 | $12.57 | $12.60 | $9.99 | 904 |
2018-06-21 | $12.47 | $12.47 | $12.37 | $12.37 | $9.81 | 1,432 |
2018-06-20 | $12.65 | $12.65 | $12.64 | $12.64 | $9.90 | 2,703 |
2018-06-19 | $12.66 | $12.66 | $12.64 | $12.64 | $9.90 | 454 |
2018-06-18 | $12.77 | $12.77 | $12.74 | $12.76 | $9.99 | 3,582 |
2018-06-15 | $12.83 | $12.86 | $12.78 | $12.79 | $10.01 | 1,627 |
2018-06-14 | $13.02 | $13.02 | $12.98 | $12.98 | $10.16 | 1,347 |
2018-06-13 | $13.03 | $13.03 | $13.03 | $13.03 | $10.20 | 870 |
2018-06-12 | $13.03 | $13.04 | $12.99 | $12.99 | $10.17 | 881 |
2018-06-11 | $13.15 | $13.17 | $13.15 | $13.16 | $10.30 | 864 |
2018-06-08 | $13.11 | $13.11 | $13.11 | $13.11 | $10.26 | 110 |
2018-06-07 | $13.03 | $13.03 | $13.03 | $13.03 | $10.20 | 3,060 |
2018-06-06 | $12.93 | $13.01 | $12.93 | $13.01 | $10.19 | 1,721 |
2018-06-05 | $12.93 | $12.93 | $12.93 | $12.93 | $10.12 | 79 |
2018-06-04 | $12.95 | $12.95 | $12.93 | $12.93 | $10.12 | 1,299 |
2018-06-01 | $12.93 | $12.93 | $12.93 | $12.93 | $10.12 | 241 |
2018-05-31 | $12.99 | $12.99 | $12.81 | $12.81 | $10.03 | 4,624 |
2018-05-30 | $12.62 | $12.62 | $12.62 | $12.62 | $9.88 | 76 |
2018-05-29 | $12.58 | $12.63 | $12.54 | $12.62 | $9.88 | 4,237 |
2018-05-25 | $12.74 | $12.74 | $12.74 | $12.74 | $9.97 | 1,327 |
2018-05-24 | $12.83 | $12.83 | $12.83 | $12.83 | $10.04 | 2,520 |
2018-05-23 | $12.98 | $13.02 | $12.98 | $13.02 | $10.19 | 677 |
2018-05-22 | $13.22 | $13.23 | $13.18 | $13.18 | $10.32 | 8,597 |
2018-05-21 | $13.22 | $13.25 | $13.20 | $13.25 | $10.37 | 4,710 |
2018-05-18 | $13.14 | $13.15 | $13.14 | $13.15 | $10.29 | 605 |
2018-05-17 | $13.24 | $13.24 | $13.20 | $13.20 | $10.33 | 319 |
2018-05-16 | $13.14 | $13.14 | $13.14 | $13.14 | $10.29 | 144 |
2018-05-15 | $13.05 | $13.06 | $13.05 | $13.06 | $10.22 | 204 |
2018-05-14 | $13.07 | $13.13 | $13.00 | $13.12 | $10.27 | 10,002 |
2018-05-11 | $12.95 | $12.98 | $12.95 | $12.98 | $10.16 | 1,302 |
2018-05-10 | $12.80 | $12.80 | $12.80 | $12.80 | $10.02 | 51 |
2018-05-09 | $12.70 | $12.80 | $12.70 | $12.80 | $10.02 | 2,759 |
2018-05-08 | $12.57 | $12.57 | $12.57 | $12.57 | $9.84 | 763 |
2018-05-07 | $12.72 | $12.72 | $12.63 | $12.63 | $9.89 | 6,130 |
2018-05-04 | $12.67 | $12.67 | $12.67 | $12.67 | $9.92 | 401 |
2018-05-03 | $12.58 | $12.74 | $12.58 | $12.66 | $9.91 | 1,369 |
2018-05-02 | $12.63 | $12.63 | $12.63 | $12.63 | $9.89 | 489 |
2018-05-01 | $12.54 | $12.54 | $12.53 | $12.53 | $9.81 | 416 |
2018-04-30 | $12.69 | $12.69 | $12.69 | $12.69 | $9.93 | 145 |
2018-04-27 | $12.81 | $12.82 | $12.70 | $12.78 | $10.01 | 9,750 |
2018-04-26 | $12.75 | $12.75 | $12.75 | $12.75 | $9.98 | 50 |
2018-04-25 | $12.75 | $12.75 | $12.75 | $12.75 | $9.98 | 100 |
2018-04-24 | $12.87 | $12.89 | $12.87 | $12.87 | $10.08 | 3,774 |
2018-04-23 | $12.81 | $12.81 | $12.81 | $12.81 | $10.03 | 33 |
2018-04-20 | $12.81 | $12.81 | $12.81 | $12.81 | $10.03 | 2,002 |
2018-04-19 | $12.92 | $12.92 | $12.86 | $12.86 | $10.07 | 1,323 |
2018-04-18 | $12.83 | $12.92 | $12.83 | $12.88 | $10.08 | 41,866 |
2018-04-17 | $12.71 | $12.71 | $12.67 | $12.67 | $9.92 | 7,284 |
2018-04-16 | $12.61 | $12.64 | $12.60 | $12.64 | $9.90 | 2,318 |
2018-04-13 | $12.61 | $12.63 | $12.60 | $12.61 | $9.87 | 805 |
2018-04-12 | $12.57 | $12.57 | $12.57 | $12.57 | $9.84 | 390 |
2018-04-11 | $12.54 | $12.54 | $12.53 | $12.53 | $9.81 | 1,428 |
2018-04-10 | $12.51 | $12.51 | $12.50 | $12.51 | $9.79 | 3,200 |
2018-04-09 | $12.26 | $12.35 | $12.26 | $12.35 | $9.67 | 4,899 |
2018-04-06 | $12.45 | $12.47 | $12.36 | $12.36 | $9.68 | 1,030 |
2018-04-05 | $12.44 | $12.48 | $12.44 | $12.44 | $9.74 | 2,333 |
2018-04-04 | $12.32 | $12.32 | $12.32 | $12.32 | $9.65 | 4 |
2018-04-03 | $12.25 | $12.32 | $12.25 | $12.32 | $9.65 | 3,240 |
2018-04-02 | $12.18 | $12.20 | $12.16 | $12.19 | $9.54 | 939 |
2018-03-29 | $12.34 | $12.34 | $12.33 | $12.33 | $9.65 | 314 |
2018-03-28 | $12.27 | $12.29 | $12.27 | $12.29 | $9.62 | 1,703 |
2018-03-27 | $12.34 | $12.35 | $12.33 | $12.33 | $9.65 | 459 |
2018-03-26 | $12.35 | $12.35 | $12.35 | $12.35 | $9.67 | 515 |
2018-03-23 | $12.26 | $12.27 | $12.26 | $12.27 | $9.61 | 296 |
2018-03-22 | $12.27 | $12.27 | $12.27 | $12.27 | $9.61 | 206 |
2018-03-21 | $12.34 | $12.34 | $12.34 | $12.34 | $9.61 | 13 |
2018-03-20 | $12.29 | $12.44 | $12.29 | $12.34 | $9.61 | 8,466 |
2018-03-19 | $12.38 | $12.38 | $12.36 | $12.36 | $9.63 | 647 |
2018-03-16 | $12.49 | $12.49 | $12.48 | $12.48 | $9.72 | 747 |
2018-03-15 | $12.42 | $12.43 | $12.42 | $12.43 | $9.68 | 426 |
2018-03-14 | $12.50 | $12.50 | $12.46 | $12.48 | $9.72 | 1,134 |
2018-03-13 | $12.52 | $12.52 | $12.47 | $12.47 | $9.71 | 515 |
2018-03-12 | $12.56 | $12.57 | $12.55 | $12.57 | $9.79 | 2,589 |
2018-03-09 | $12.51 | $12.51 | $12.51 | $12.51 | $9.75 | 373 |
2018-03-08 | $12.40 | $12.50 | $12.40 | $12.49 | $9.73 | 5,725 |
2018-03-07 | $12.37 | $12.39 | $12.37 | $12.39 | $9.65 | 535 |
2018-03-06 | $12.53 | $12.54 | $12.52 | $12.54 | $9.77 | 936 |
2018-03-05 | $12.38 | $12.44 | $12.38 | $12.44 | $9.69 | 693 |
2018-03-02 | $12.23 | $12.39 | $12.23 | $12.39 | $9.65 | 6,927 |
2018-03-01 | $12.43 | $12.43 | $12.31 | $12.31 | $9.59 | 759 |
2018-02-28 | $12.66 | $12.66 | $12.58 | $12.58 | $9.80 | 515 |
2018-02-27 | $12.71 | $12.71 | $12.61 | $12.61 | $9.82 | 696 |
2018-02-26 | $12.72 | $12.83 | $12.72 | $12.83 | $10.00 | 5,392 |
2018-02-23 | $12.59 | $12.71 | $12.59 | $12.71 | $9.90 | 6,077 |
2018-02-22 | $12.37 | $12.37 | $12.37 | $12.37 | $9.64 | 174 |
2018-02-21 | $12.49 | $12.51 | $12.36 | $12.37 | $9.64 | 5,479 |
2018-02-20 | $12.43 | $12.43 | $12.36 | $12.36 | $9.63 | 1,141 |
2018-02-16 | $12.36 | $12.50 | $12.36 | $12.44 | $9.69 | 2,127 |
2018-02-15 | $12.38 | $12.38 | $12.38 | $12.38 | $9.64 | 207 |
2018-02-14 | $12.33 | $12.37 | $12.32 | $12.37 | $9.64 | 653 |
2018-02-13 | $12.15 | $12.18 | $12.14 | $12.18 | $9.49 | 4,182 |
2018-02-12 | $12.01 | $12.14 | $12.01 | $12.14 | $9.46 | 1,233 |
2018-02-09 | $11.99 | $12.00 | $11.72 | $11.97 | $9.33 | 1,689 |
2018-02-08 | $12.04 | $12.08 | $11.97 | $11.97 | $9.33 | 2,258 |
2018-02-07 | $12.26 | $12.40 | $12.24 | $12.29 | $9.57 | 7,337 |
2018-02-06 | $12.05 | $12.40 | $12.05 | $12.40 | $9.66 | 5,802 |
2018-02-05 | $12.56 | $12.63 | $12.08 | $12.24 | $9.54 | 16,808 |
2018-02-02 | $12.90 | $12.90 | $12.68 | $12.68 | $9.88 | 5,256 |
2018-02-01 | $13.00 | $13.06 | $12.99 | $13.06 | $10.17 | 1,919 |
2018-01-31 | $12.97 | $12.97 | $12.97 | $12.97 | $10.10 | 64 |
2018-01-30 | $13.00 | $13.00 | $12.96 | $12.97 | $10.10 | 647 |
2018-01-29 | $13.08 | $13.14 | $13.08 | $13.14 | $10.24 | 2,441 |
2018-01-26 | $13.15 | $13.15 | $13.14 | $13.14 | $10.24 | 763 |
2018-01-25 | $13.12 | $13.12 | $13.12 | $13.12 | $10.22 | 97 |
2018-01-24 | $13.05 | $13.12 | $13.05 | $13.12 | $10.22 | 786 |
2018-01-23 | $13.05 | $13.06 | $13.05 | $13.06 | $10.17 | 1,452 |
2018-01-22 | $13.07 | $13.07 | $13.03 | $13.03 | $10.15 | 1,234 |
2018-01-19 | $12.90 | $12.92 | $12.90 | $12.92 | $10.07 | 335 |
2018-01-18 | $12.85 | $12.89 | $12.85 | $12.88 | $10.03 | 684 |
2018-01-17 | $12.85 | $12.98 | $12.85 | $12.93 | $10.07 | 3,541 |
2018-01-16 | $12.89 | $12.89 | $12.85 | $12.85 | $10.01 | 344 |
2018-01-12 | $12.90 | $12.91 | $12.89 | $12.91 | $10.06 | 817 |
2018-01-11 | $12.76 | $12.79 | $12.76 | $12.79 | $9.96 | 589 |
2018-01-10 | $12.75 | $12.76 | $12.75 | $12.76 | $9.94 | 3,377 |
2018-01-09 | $12.75 | $12.75 | $12.73 | $12.75 | $9.93 | 597 |
2018-01-08 | $12.78 | $12.80 | $12.78 | $12.78 | $9.96 | 2,213 |
2018-01-05 | $12.82 | $12.82 | $12.79 | $12.82 | $9.99 | 5,044 |
2018-01-04 | $12.80 | $12.81 | $12.79 | $12.81 | $9.98 | 4,075 |
2018-01-03 | $12.60 | $12.80 | $12.60 | $12.68 | $9.88 | 20,897 |
2018-01-02 | $12.47 | $12.50 | $12.47 | $12.50 | $9.74 | 1,476 |
2017-12-29 | $12.40 | $12.40 | $12.37 | $12.38 | $9.64 | 3,144 |
2017-12-28 | $12.37 | $12.37 | $12.37 | $12.37 | $9.64 | 3,859 |
2017-12-27 | $12.24 | $12.33 | $12.24 | $12.32 | $9.60 | 4,602 |
2017-12-26 | $12.32 | $12.32 | $12.31 | $12.31 | $9.59 | 611 |
2017-12-22 | $12.26 | $12.26 | $12.25 | $12.26 | $9.55 | 772 |
2017-12-21 | $12.22 | $12.24 | $12.22 | $12.24 | $9.54 | 395 |
2017-12-20 | $12.25 | $12.25 | $12.25 | $12.25 | $9.44 | 502 |
2017-12-19 | $12.25 | $12.25 | $12.21 | $12.21 | $9.41 | 556 |
2017-12-18 | $12.29 | $12.29 | $12.27 | $12.28 | $9.47 | 731 |
2017-12-15 | $12.12 | $12.13 | $12.12 | $12.13 | $9.35 | 3,174 |
2017-12-14 | $12.13 | $12.13 | $12.10 | $12.10 | $9.33 | 303 |
2017-12-13 | $12.11 | $12.20 | $12.11 | $12.16 | $9.38 | 4,587 |
2017-12-12 | $12.14 | $12.17 | $12.14 | $12.15 | $9.37 | 1,134 |
2017-12-11 | $12.13 | $12.13 | $12.12 | $12.13 | $9.35 | 3,291 |
2017-12-08 | $12.02 | $12.07 | $12.02 | $12.05 | $9.29 | 1,516 |
2017-12-07 | $11.99 | $12.03 | $11.99 | $12.01 | $9.26 | 5,593 |
2017-12-06 | $12.06 | $12.06 | $12.04 | $12.04 | $9.28 | 310 |
2017-12-05 | $12.11 | $12.13 | $12.09 | $12.09 | $9.32 | 1,532 |
2017-12-04 | $12.16 | $12.18 | $12.16 | $12.17 | $9.38 | 2,119 |
2017-12-01 | $12.09 | $12.09 | $12.05 | $12.05 | $9.29 | 591 |
2017-11-30 | $12.11 | $12.13 | $12.09 | $12.10 | $9.33 | 3,815 |
2017-11-29 | $12.10 | $12.10 | $12.05 | $12.06 | $9.30 | 2,859 |
2017-11-28 | $12.04 | $12.04 | $12.04 | $12.04 | $9.28 | 26 |
2017-11-27 | $12.03 | $12.04 | $12.01 | $12.04 | $9.28 | 2,851 |
2017-11-24 | $12.10 | $12.10 | $12.10 | $12.10 | $9.33 | 3,736 |
2017-11-22 | $12.04 | $12.05 | $12.04 | $12.05 | $9.29 | 777 |
2017-11-21 | $11.98 | $11.98 | $11.98 | $11.98 | $9.24 | 3,056 |
2017-11-20 | $11.92 | $11.92 | $11.92 | $11.92 | $9.19 | 116 |
2017-11-17 | $11.89 | $11.92 | $11.89 | $11.92 | $9.19 | 804 |
2017-11-16 | $11.96 | $11.96 | $11.92 | $11.95 | $9.21 | 1,927 |
2017-11-15 | $11.89 | $11.90 | $11.89 | $11.90 | $9.17 | 1,164 |
2017-11-14 | $12.03 | $12.04 | $12.03 | $12.03 | $9.28 | 415 |
2017-11-13 | $12.09 | $12.10 | $12.07 | $12.07 | $9.31 | 4,655 |
2017-11-10 | $12.16 | $12.17 | $12.15 | $12.16 | $9.38 | 3,686 |
2017-11-09 | $12.18 | $12.18 | $12.14 | $12.18 | $9.39 | 1,028 |
2017-11-08 | $12.23 | $12.23 | $12.23 | $12.23 | $9.43 | 50 |
2017-11-07 | $12.33 | $12.33 | $12.20 | $12.23 | $9.43 | 4,825 |
2017-11-06 | $12.16 | $12.29 | $12.16 | $12.29 | $9.48 | 2,255 |
2017-11-03 | $12.20 | $12.20 | $12.12 | $12.16 | $9.38 | 3,246 |
2017-11-02 | $12.19 | $12.21 | $12.17 | $12.20 | $9.41 | 1,464 |
2017-11-01 | $12.16 | $12.20 | $12.16 | $12.17 | $9.38 | 4,607 |
2017-10-31 | $12.08 | $12.13 | $12.08 | $12.13 | $9.35 | 1,402 |
2017-10-30 | $12.11 | $12.12 | $12.10 | $12.12 | $9.35 | 5,452 |
2017-10-27 | $11.97 | $12.06 | $11.97 | $12.06 | $9.30 | 2,666 |
2017-10-26 | $12.03 | $12.05 | $12.01 | $12.01 | $9.26 | 1,957 |
2017-10-25 | $12.05 | $12.05 | $11.97 | $12.01 | $9.26 | 4,169 |
2017-10-24 | $12.09 | $12.15 | $12.07 | $12.10 | $9.33 | 2,180 |
2017-10-23 | $12.07 | $12.08 | $12.05 | $12.05 | $9.29 | 2,361 |
2017-10-20 | $12.01 | $12.01 | $12.01 | $12.01 | $9.26 | 51 |
2017-10-19 | $12.19 | $12.19 | $11.99 | $12.01 | $9.26 | 4,559 |
2017-10-18 | $12.02 | $12.02 | $12.02 | $12.02 | $9.27 | 108 |
2017-10-17 | $12.05 | $12.05 | $12.05 | $12.05 | $9.29 | 165 |
2017-10-16 | $12.13 | $12.16 | $12.13 | $12.16 | $9.38 | 1,006 |
2017-10-13 | $12.04 | $12.10 | $12.04 | $12.10 | $9.33 | 4,344 |
2017-10-12 | $11.99 | $12.00 | $11.99 | $12.00 | $9.25 | 596 |
2017-10-11 | $11.96 | $12.00 | $11.94 | $12.00 | $9.25 | 1,247 |
2017-10-10 | $11.92 | $11.92 | $11.92 | $11.92 | $9.19 | 600 |
2017-10-09 | $11.85 | $11.91 | $11.83 | $11.83 | $9.12 | 2,066 |
2017-10-06 | $11.84 | $11.84 | $11.84 | $11.84 | $9.13 | 559 |
2017-10-05 | $11.94 | $11.94 | $11.91 | $11.91 | $9.18 | 322 |
2017-10-04 | $12.00 | $12.00 | $12.00 | $12.00 | $9.25 | 106 |
2017-10-03 | $11.82 | $11.88 | $11.82 | $11.88 | $9.16 | 651 |
2017-10-02 | $11.91 | $11.91 | $11.79 | $11.81 | $9.11 | 969 |
2017-09-29 | $11.83 | $11.83 | $11.83 | $11.83 | $9.12 | 369 |
2017-09-28 | $11.74 | $11.76 | $11.73 | $11.75 | $9.06 | 1,103 |
2017-09-27 | $11.68 | $11.77 | $11.66 | $11.77 | $9.07 | 1,709 |
2017-09-26 | $11.74 | $11.76 | $11.73 | $11.76 | $9.06 | 593 |
2017-09-25 | $11.77 | $11.77 | $11.77 | $11.77 | $9.07 | 101 |
2017-09-22 | $11.72 | $11.77 | $11.70 | $11.70 | $9.02 | 1,400 |
2017-09-21 | $11.70 | $11.78 | $11.70 | $11.74 | $9.05 | 3,728 |
2017-09-20 | $11.91 | $11.91 | $11.87 | $11.87 | $9.06 | 393 |
2017-09-19 | $11.88 | $12.09 | $11.88 | $12.09 | $9.22 | 1,401 |
2017-09-18 | $11.86 | $11.92 | $11.86 | $11.92 | $9.09 | 347 |
2017-09-15 | $11.84 | $11.84 | $11.82 | $11.82 | $9.02 | 1,748 |
2017-09-14 | $11.90 | $11.93 | $11.86 | $11.93 | $9.10 | 1,563 |
2017-09-13 | $11.80 | $11.87 | $11.80 | $11.87 | $9.05 | 206 |
2017-09-12 | $11.89 | $11.91 | $11.89 | $11.91 | $9.09 | 475 |
2017-09-11 | $11.90 | $11.90 | $11.90 | $11.90 | $9.08 | 179 |
2017-09-08 | $11.77 | $11.77 | $11.77 | $11.77 | $8.98 | 236 |
2017-09-07 | $11.80 | $11.80 | $11.80 | $11.80 | $9.00 | 22 |
2017-09-06 | $11.70 | $11.80 | $11.70 | $11.80 | $9.00 | 397 |
2017-09-05 | $11.67 | $11.69 | $11.67 | $11.69 | $8.92 | 1,080 |
2017-09-01 | $11.62 | $11.68 | $11.62 | $11.68 | $8.91 | 1,788 |
2017-08-31 | $11.56 | $11.56 | $11.56 | $11.56 | $8.82 | 269 |
2017-08-30 | $11.47 | $11.47 | $11.47 | $11.47 | $8.75 | 205 |
2017-08-29 | $11.47 | $11.49 | $11.47 | $11.48 | $8.76 | 659 |
2017-08-28 | $11.48 | $11.61 | $11.45 | $11.61 | $8.85 | 3,418 |
2017-08-25 | $11.52 | $11.53 | $11.50 | $11.53 | $8.79 | 829 |
2017-08-24 | $11.46 | $11.52 | $11.46 | $11.52 | $8.78 | 1,318 |
2017-08-23 | $11.41 | $11.43 | $11.41 | $11.43 | $8.71 | 529 |
2017-08-22 | $11.38 | $11.38 | $11.38 | $11.38 | $8.68 | 104 |
2017-08-21 | $11.38 | $11.38 | $11.38 | $11.38 | $8.68 | 120 |
2017-08-18 | $11.30 | $11.33 | $11.27 | $11.27 | $8.59 | 2,879 |
2017-08-17 | $11.44 | $11.44 | $11.23 | $11.23 | $8.56 | 6,594 |
2017-08-16 | $11.32 | $11.32 | $11.32 | $11.32 | $8.63 | 181 |
2017-08-15 | $11.28 | $11.34 | $11.28 | $11.34 | $8.65 | 639 |
2017-08-14 | $11.40 | $11.40 | $11.33 | $11.33 | $8.64 | 779 |
2017-08-11 | $11.33 | $11.34 | $11.29 | $11.34 | $8.65 | 563 |
2017-08-10 | $11.54 | $11.54 | $11.48 | $11.48 | $8.76 | 1,893 |
2017-08-09 | $11.48 | $11.48 | $11.48 | $11.48 | $8.76 | 142 |
2017-08-08 | $11.58 | $11.58 | $11.54 | $11.54 | $8.80 | 698 |
2017-08-07 | $11.51 | $11.52 | $11.48 | $11.48 | $8.76 | 1,628 |
2017-08-04 | $11.51 | $11.51 | $11.51 | $11.51 | $8.78 | 151 |
2017-08-03 | $11.53 | $11.53 | $11.53 | $11.53 | $8.79 | 199 |
2017-08-02 | $11.60 | $11.60 | $11.46 | $11.48 | $8.76 | 680 |
2017-08-01 | $11.50 | $11.61 | $11.50 | $11.61 | $8.85 | 787 |
2017-07-31 | $11.50 | $11.50 | $11.43 | $11.46 | $8.74 | 6,418 |
2017-07-28 | $11.32 | $11.32 | $11.32 | $11.32 | $8.63 | 255 |
2017-07-27 | $11.44 | $11.44 | $11.41 | $11.41 | $8.70 | 902 |
2017-07-26 | $11.44 | $11.44 | $11.36 | $11.36 | $8.67 | 6,549 |
2017-07-25 | $11.31 | $11.31 | $11.29 | $11.29 | $8.61 | 4,817 |
2017-07-24 | $11.33 | $11.33 | $11.27 | $11.28 | $8.60 | 2,517 |
2017-07-21 | $11.32 | $11.32 | $11.32 | $11.32 | $8.63 | 122 |
2017-07-20 | $11.44 | $11.44 | $11.40 | $11.44 | $8.72 | 940 |
2017-07-19 | $11.44 | $11.44 | $11.44 | $11.44 | $8.72 | 127 |
2017-07-18 | $11.40 | $11.45 | $11.40 | $11.45 | $8.73 | 2,251 |
2017-07-17 | $11.31 | $11.43 | $11.31 | $11.40 | $8.69 | 2,555 |
2017-07-14 | $11.40 | $11.41 | $11.34 | $11.34 | $8.65 | 3,169 |
2017-07-13 | $11.23 | $11.32 | $11.17 | $11.26 | $8.58 | 1,582 |
2017-07-12 | $11.17 | $11.17 | $11.07 | $11.14 | $8.50 | 1,111 |
2017-07-11 | $11.07 | $11.07 | $11.07 | $11.07 | $8.44 | 200 |
2017-07-10 | $10.96 | $10.99 | $10.96 | $10.97 | $8.37 | 1,103 |
2017-07-07 | $11.04 | $11.04 | $11.04 | $11.04 | $8.42 | 30 |
2017-07-06 | $11.04 | $11.04 | $11.04 | $11.04 | $8.42 | 211 |
2017-07-05 | $11.01 | $11.01 | $11.01 | $11.01 | $8.40 | 200 |
2017-07-03 | $11.20 | $11.20 | $11.12 | $11.12 | $8.48 | 489 |
2017-06-30 | $10.94 | $11.01 | $10.94 | $10.98 | $8.37 | 750 |
2017-06-29 | $10.99 | $10.99 | $10.99 | $10.99 | $8.38 | 165 |
2017-06-28 | $11.04 | $11.04 | $11.04 | $11.04 | $8.42 | 378 |
2017-06-27 | $11.04 | $11.04 | $11.01 | $11.03 | $8.41 | 1,273 |
2017-06-26 | $10.97 | $10.97 | $10.97 | $10.97 | $8.37 | 16 |
2017-06-23 | $10.92 | $10.99 | $10.91 | $10.97 | $8.37 | 1,892 |
2017-06-22 | $10.89 | $10.94 | $10.89 | $10.90 | $8.31 | 1,719 |
2017-06-21 | $11.00 | $11.08 | $11.00 | $11.08 | $8.34 | 524 |
2017-06-20 | $11.08 | $11.22 | $11.08 | $11.18 | $8.42 | 1,946 |
2017-06-19 | $11.31 | $11.44 | $11.23 | $11.23 | $8.46 | 1,071 |
2017-06-16 | $11.42 | $11.42 | $11.42 | $11.42 | $8.60 | 0 |
2017-06-15 | $11.42 | $11.42 | $11.42 | $11.42 | $8.60 | 30 |
2017-06-14 | $11.42 | $11.42 | $11.42 | $11.42 | $8.60 | 36 |
2017-06-13 | $11.40 | $11.45 | $11.38 | $11.42 | $8.60 | 1,659 |
2017-06-12 | $11.34 | $11.36 | $11.26 | $11.26 | $8.48 | 2,867 |
2017-06-09 | $11.19 | $11.35 | $11.19 | $11.26 | $8.48 | 2,594 |
2017-06-08 | $11.23 | $11.27 | $11.15 | $11.15 | $8.40 | 7,574 |
2017-06-07 | $11.23 | $11.23 | $11.23 | $11.23 | $8.46 | 77 |
2017-06-06 | $11.23 | $11.23 | $11.23 | $11.23 | $8.46 | 511 |
2017-06-05 | $11.27 | $11.27 | $11.27 | $11.27 | $8.49 | 206 |
2017-06-02 | $11.27 | $11.27 | $11.27 | $11.27 | $8.49 | 2 |
2017-06-01 | $11.25 | $11.35 | $11.25 | $11.27 | $8.49 | 12,808 |
2017-05-31 | $11.25 | $11.30 | $11.25 | $11.30 | $8.51 | 1,062 |
2017-05-30 | $11.41 | $11.43 | $11.36 | $11.41 | $8.59 | 5,092 |
2017-05-26 | $11.43 | $11.43 | $11.43 | $11.43 | $8.61 | 1,505 |
2017-05-25 | $11.42 | $11.42 | $11.40 | $11.40 | $8.58 | 875 |
2017-05-24 | $11.60 | $11.60 | $11.40 | $11.44 | $8.62 | 6,795 |
2017-05-23 | $11.49 | $11.49 | $11.49 | $11.49 | $8.66 | 1,043 |
2017-05-22 | $11.42 | $11.55 | $11.42 | $11.43 | $8.61 | 2,862 |
2017-05-19 | $11.19 | $11.19 | $11.19 | $11.19 | $8.42 | 10 |
2017-05-18 | $11.19 | $11.19 | $11.19 | $11.19 | $8.42 | 349 |
2017-05-17 | $11.39 | $11.46 | $11.39 | $11.46 | $8.63 | 300 |
2017-05-16 | $11.51 | $11.51 | $11.41 | $11.48 | $8.65 | 5,459 |
2017-05-15 | $11.40 | $11.49 | $11.40 | $11.49 | $8.65 | 1,039 |
2017-05-12 | $11.26 | $11.46 | $11.17 | $11.46 | $8.63 | 3,815 |
2017-05-11 | $11.18 | $11.36 | $11.18 | $11.36 | $8.56 | 3,400 |
2017-05-10 | $11.28 | $11.36 | $11.27 | $11.36 | $8.56 | 1,373 |
2017-05-09 | $11.25 | $11.34 | $11.18 | $11.34 | $8.54 | 4,801 |
2017-05-08 | $11.36 | $11.36 | $11.36 | $11.36 | $8.56 | 206 |
2017-05-05 | $11.15 | $11.36 | $11.15 | $11.36 | $8.56 | 5,602 |
2017-05-04 | $11.07 | $11.25 | $11.06 | $11.25 | $8.47 | 1,072 |
2017-05-03 | $11.05 | $11.26 | $11.05 | $11.26 | $8.48 | 3,754 |
2017-05-02 | $11.25 | $11.34 | $11.22 | $11.23 | $8.46 | 1,622 |
2017-05-01 | $11.37 | $11.37 | $11.37 | $11.37 | $8.56 | 106 |
2017-04-28 | $11.19 | $11.46 | $11.19 | $11.46 | $8.63 | 579 |
2017-04-27 | $11.49 | $11.49 | $11.49 | $11.49 | $8.65 | 121 |
2017-04-26 | $11.22 | $11.36 | $11.22 | $11.36 | $8.56 | 457 |
2017-04-25 | $11.21 | $11.46 | $11.21 | $11.46 | $8.63 | 4,148 |
2017-04-24 | $11.03 | $11.33 | $11.03 | $11.33 | $8.53 | 1,538 |
2017-04-21 | $10.94 | $11.08 | $10.94 | $11.08 | $8.34 | 900 |
2017-04-20 | $10.98 | $10.98 | $10.98 | $10.98 | $8.27 | 1,610 |
2017-04-19 | $11.02 | $11.02 | $10.87 | $10.93 | $8.23 | 1,731 |
2017-04-18 | $11.06 | $11.11 | $10.91 | $11.11 | $8.37 | 8,057 |
2017-04-17 | $11.13 | $11.13 | $11.12 | $11.12 | $8.37 | 1,884 |
2017-04-13 | $11.17 | $11.17 | $11.13 | $11.13 | $8.38 | 891 |
2017-04-12 | $11.13 | $11.19 | $11.13 | $11.19 | $8.43 | 763 |
2017-04-11 | $11.17 | $11.35 | $11.17 | $11.17 | $8.41 | 4,427 |
2017-04-10 | $11.22 | $11.22 | $11.22 | $11.22 | $8.45 | 188 |
2017-04-07 | $11.36 | $11.36 | $11.36 | $11.36 | $8.56 | 0 |
2017-04-06 | $11.38 | $11.38 | $11.35 | $11.36 | $8.56 | 1,940 |
2017-04-05 | $11.40 | $11.40 | $11.27 | $11.37 | $8.56 | 2,020 |
2017-04-04 | $11.33 | $11.33 | $11.31 | $11.31 | $8.52 | 380 |
2017-04-03 | $11.18 | $11.32 | $11.14 | $11.32 | $8.53 | 2,626 |
2017-03-31 | $11.23 | $11.30 | $11.19 | $11.25 | $8.47 | 5,674 |
2017-03-30 | $11.19 | $11.34 | $11.19 | $11.34 | $8.54 | 1,064 |
2017-03-29 | $11.09 | $11.32 | $11.09 | $11.32 | $8.53 | 695 |
2017-03-28 | $11.27 | $11.27 | $11.27 | $11.27 | $8.49 | 363 |
2017-03-27 | $11.12 | $11.12 | $11.12 | $11.12 | $8.37 | 0 |
2017-03-24 | $11.34 | $11.34 | $11.12 | $11.12 | $8.37 | 1,039 |
2017-03-23 | $11.20 | $11.30 | $11.16 | $11.16 | $8.40 | 4,479 |
2017-03-22 | $11.28 | $11.30 | $11.24 | $11.30 | $8.47 | 1,700 |
2017-03-21 | $11.48 | $11.48 | $11.21 | $11.25 | $8.43 | 3,134 |
2017-03-20 | $11.27 | $11.31 | $11.27 | $11.31 | $8.48 | 403 |
2017-03-17 | $11.26 | $11.28 | $11.25 | $11.28 | $8.46 | 1,401 |
2017-03-16 | $11.36 | $11.47 | $11.28 | $11.32 | $8.48 | 3,444 |
2017-03-15 | $11.02 | $11.15 | $11.01 | $11.14 | $8.35 | 14,470 |
2017-03-14 | $11.04 | $11.04 | $10.98 | $11.03 | $8.27 | 1,427 |
2017-03-13 | $11.12 | $11.12 | $11.06 | $11.08 | $8.30 | 1,232 |
2017-03-10 | $10.93 | $10.93 | $10.93 | $10.93 | $8.19 | 38 |
2017-03-09 | $11.00 | $11.00 | $10.93 | $10.93 | $8.19 | 2,251 |
2017-03-08 | $11.07 | $11.08 | $11.05 | $11.06 | $8.29 | 21,379 |
2017-03-07 | $11.24 | $11.25 | $11.14 | $11.15 | $8.36 | 1,730 |
2017-03-06 | $11.24 | $11.30 | $11.24 | $11.28 | $8.46 | 2,287 |
2017-03-03 | $11.35 | $11.35 | $11.26 | $11.33 | $8.49 | 8,748 |
2017-03-02 | $11.31 | $11.32 | $11.31 | $11.31 | $8.48 | 1,681 |
2017-03-01 | $11.33 | $11.36 | $11.24 | $11.24 | $8.43 | 8,438 |
2017-02-28 | $11.14 | $11.30 | $11.14 | $11.23 | $8.42 | 1,344 |
2017-02-27 | $11.16 | $11.31 | $11.16 | $11.31 | $8.48 | 4,616 |
2017-02-24 | $11.25 | $11.30 | $11.19 | $11.30 | $8.47 | 2,770 |
2017-02-23 | $11.46 | $11.47 | $11.33 | $11.33 | $8.49 | 5,595 |
2017-02-22 | $11.43 | $11.43 | $11.43 | $11.43 | $8.57 | 106 |
2017-02-21 | $11.38 | $11.50 | $11.38 | $11.50 | $8.62 | 3,456 |
2017-02-17 | $11.50 | $11.50 | $11.41 | $11.41 | $8.55 | 574 |
2017-02-16 | $11.53 | $11.58 | $11.53 | $11.53 | $8.64 | 5,614 |
2017-02-15 | $11.50 | $11.58 | $11.50 | $11.53 | $8.64 | 2,002 |
2017-02-14 | $11.52 | $11.62 | $11.49 | $11.59 | $8.69 | 9,979 |
2017-02-13 | $11.54 | $11.63 | $11.54 | $11.61 | $8.70 | 1,381 |
2017-02-10 | $11.57 | $11.57 | $11.57 | $11.57 | $8.67 | 263 |
2017-02-09 | $11.65 | $11.65 | $11.65 | $11.65 | $8.73 | 466 |
2017-02-08 | $11.48 | $11.48 | $11.44 | $11.44 | $8.58 | 811 |
2017-02-07 | $11.41 | $11.48 | $11.36 | $11.48 | $8.60 | 1,456 |
2017-02-06 | $11.37 | $11.49 | $11.37 | $11.38 | $8.53 | 4,984 |
2017-02-03 | $11.58 | $11.58 | $11.50 | $11.51 | $8.63 | 2,708 |
2017-02-02 | $11.45 | $11.53 | $11.45 | $11.53 | $8.64 | 3,087 |
2017-02-01 | $11.54 | $11.54 | $11.54 | $11.54 | $8.65 | 318 |
2017-01-31 | $11.48 | $11.50 | $11.42 | $11.50 | $8.62 | 575 |
2017-01-30 | $11.48 | $11.48 | $11.48 | $11.48 | $8.61 | 125 |
2017-01-27 | $11.69 | $11.73 | $11.65 | $11.71 | $8.78 | 1,958 |
2017-01-26 | $11.75 | $11.79 | $11.75 | $11.79 | $8.84 | 2,944 |
2017-01-25 | $11.83 | $11.88 | $11.71 | $11.80 | $8.85 | 1,235 |
2017-01-24 | $11.60 | $11.70 | $11.60 | $11.70 | $8.77 | 5,233 |
2017-01-23 | $11.54 | $11.54 | $11.54 | $11.54 | $8.65 | 0 |
2017-01-20 | $11.55 | $11.55 | $11.54 | $11.54 | $8.65 | 521 |
2017-01-19 | $11.49 | $11.49 | $11.49 | $11.49 | $8.61 | 28 |
2017-01-18 | $11.58 | $11.58 | $11.48 | $11.49 | $8.61 | 3,200 |
2017-01-17 | $11.39 | $11.60 | $11.39 | $11.55 | $8.66 | 36,018 |
2017-01-13 | $11.62 | $11.62 | $11.61 | $11.61 | $8.70 | 789 |
2017-01-12 | $11.60 | $11.65 | $11.60 | $11.65 | $8.73 | 2,291 |
2017-01-11 | $11.50 | $11.60 | $11.47 | $11.60 | $8.70 | 5,277 |
2017-01-10 | $11.49 | $11.49 | $11.49 | $11.49 | $8.61 | 324 |
2017-01-09 | $11.49 | $11.55 | $11.40 | $11.55 | $8.66 | 4,023 |
2017-01-06 | $11.57 | $11.57 | $11.56 | $11.56 | $8.67 | 708 |
2017-01-05 | $11.51 | $11.59 | $11.51 | $11.59 | $8.69 | 683 |
2017-01-04 | $11.57 | $11.57 | $11.57 | $11.57 | $8.67 | 122 |
2017-01-03 | $11.47 | $11.75 | $11.47 | $11.57 | $8.67 | 964 |
2016-12-30 | $11.41 | $11.55 | $11.40 | $11.51 | $8.63 | 2,302 |
2016-12-29 | $11.54 | $11.54 | $11.48 | $11.50 | $8.62 | 2,753 |
2016-12-28 | $11.42 | $11.42 | $11.42 | $11.42 | $8.56 | 1 |
2016-12-27 | $11.35 | $11.51 | $11.35 | $11.42 | $8.56 | 1,409 |
2016-12-23 | $11.33 | $11.33 | $11.30 | $11.30 | $8.47 | 4,329 |
2016-12-22 | $11.37 | $11.50 | $11.36 | $11.50 | $8.62 | 1,913 |
2016-12-21 | $11.35 | $11.41 | $11.32 | $11.33 | $8.49 | 6,137 |
2016-12-20 | $11.37 | $11.51 | $11.37 | $11.51 | $8.56 | 1,365 |
2016-12-19 | $11.44 | $11.50 | $11.43 | $11.50 | $8.55 | 1,053 |
2016-12-16 | $11.40 | $11.48 | $11.40 | $11.48 | $8.54 | 972 |
2016-12-15 | $11.49 | $11.49 | $11.40 | $11.45 | $8.51 | 1,612 |
2016-12-14 | $11.61 | $11.61 | $11.46 | $11.46 | $8.52 | 1,238 |
2016-12-13 | $11.84 | $11.84 | $11.60 | $11.60 | $8.63 | 755 |
2016-12-12 | $11.50 | $11.66 | $11.50 | $11.65 | $8.67 | 1,849 |
2016-12-09 | $11.49 | $11.49 | $11.49 | $11.49 | $8.55 | 256 |
2016-12-08 | $11.32 | $11.50 | $11.32 | $11.50 | $8.55 | 2,323 |
2016-12-07 | $11.36 | $11.43 | $11.36 | $11.42 | $8.49 | 1,442 |
2016-12-06 | $11.19 | $11.24 | $11.19 | $11.21 | $8.34 | 5,282 |
2016-12-05 | $11.19 | $11.22 | $11.19 | $11.20 | $8.33 | 5,586 |
2016-12-02 | $10.98 | $11.15 | $10.98 | $11.09 | $8.25 | 579 |
2016-12-01 | $10.99 | $11.17 | $10.99 | $11.12 | $8.27 | 11,377 |
2016-11-30 | $10.91 | $11.12 | $10.91 | $11.06 | $8.23 | 5,952 |
2016-11-29 | $10.80 | $10.93 | $10.80 | $10.83 | $8.06 | 2,340 |
2016-11-28 | $10.99 | $10.99 | $10.88 | $10.88 | $8.09 | 5,474 |
2016-11-25 | $10.99 | $10.99 | $10.99 | $10.99 | $8.17 | 372 |
2016-11-23 | $10.91 | $10.94 | $10.87 | $10.87 | $8.08 | 6,292 |
2016-11-22 | $10.98 | $11.00 | $10.92 | $11.00 | $8.18 | 5,271 |
2016-11-21 | $10.78 | $10.92 | $10.78 | $10.92 | $8.12 | 786 |
2016-11-18 | $10.75 | $10.75 | $10.75 | $10.75 | $8.00 | 241 |
2016-11-17 | $10.77 | $10.78 | $10.77 | $10.77 | $8.01 | 2,206 |
2016-11-16 | $10.94 | $10.98 | $10.70 | $10.73 | $7.98 | 2,467 |
2016-11-15 | $10.76 | $10.98 | $10.74 | $10.98 | $8.17 | 9,924 |
2016-11-14 | $10.63 | $10.63 | $10.63 | $10.63 | $7.91 | 122 |
2016-11-11 | $10.94 | $10.94 | $10.63 | $10.63 | $7.91 | 957 |
2016-11-10 | $10.87 | $11.00 | $10.79 | $11.00 | $8.18 | 15,902 |
2016-11-09 | $10.66 | $10.81 | $10.66 | $10.77 | $8.01 | 3,229 |
2016-11-08 | $10.63 | $10.76 | $10.63 | $10.73 | $7.98 | 2,958 |
2016-11-07 | $10.56 | $10.59 | $10.56 | $10.59 | $7.88 | 550 |
2016-11-04 | $10.45 | $10.49 | $10.45 | $10.49 | $7.80 | 401 |
2016-11-03 | $10.48 | $10.48 | $10.48 | $10.48 | $7.79 | 520 |
2016-11-02 | $10.75 | $10.75 | $10.58 | $10.58 | $7.87 | 417 |
2016-11-01 | $10.66 | $10.66 | $10.66 | $10.66 | $7.93 | 12 |
2016-10-31 | $10.63 | $10.66 | $10.63 | $10.66 | $7.93 | 620 |
2016-10-28 | $10.99 | $10.99 | $10.99 | $10.99 | $8.17 | 852 |
2016-10-27 | $10.66 | $10.76 | $10.66 | $10.76 | $8.01 | 255 |
2016-10-26 | $10.73 | $10.73 | $10.73 | $10.73 | $7.98 | 186 |
2016-10-25 | $10.73 | $10.73 | $10.73 | $10.73 | $7.98 | 360 |
2016-10-24 | $10.57 | $10.67 | $10.57 | $10.67 | $7.94 | 310 |
2016-10-21 | $10.67 | $10.67 | $10.63 | $10.63 | $7.91 | 441 |
2016-10-20 | $10.62 | $10.66 | $10.61 | $10.66 | $7.93 | 2,136 |
2016-10-19 | $10.67 | $10.69 | $10.67 | $10.69 | $7.95 | 376 |
2016-10-18 | $10.45 | $10.45 | $10.45 | $10.45 | $7.77 | 1,684 |
2016-10-17 | $10.41 | $10.50 | $10.40 | $10.40 | $7.74 | 1,491 |
2016-10-14 | $10.50 | $10.61 | $10.50 | $10.55 | $7.85 | 2,131 |
2016-10-13 | $10.35 | $10.56 | $10.35 | $10.56 | $7.86 | 1,203 |
2016-10-12 | $10.57 | $10.57 | $10.51 | $10.51 | $7.81 | 2,332 |
2016-10-11 | $10.73 | $10.73 | $10.57 | $10.60 | $7.88 | 6,750 |
2016-10-10 | $10.82 | $10.82 | $10.71 | $10.73 | $7.98 | 3,300 |
2016-10-07 | $10.53 | $10.53 | $10.53 | $10.53 | $7.83 | 500 |
2016-10-06 | $10.66 | $10.66 | $10.60 | $10.66 | $7.93 | 1,937 |
2016-10-05 | $10.56 | $10.63 | $10.56 | $10.63 | $7.91 | 246 |
2016-10-04 | $10.61 | $10.71 | $10.54 | $10.54 | $7.84 | 3,586 |
2016-10-03 | $10.57 | $10.70 | $10.57 | $10.65 | $7.92 | 3,255 |
2016-09-30 | $10.67 | $10.68 | $10.53 | $10.64 | $7.91 | 4,319 |
2016-09-29 | $10.53 | $10.63 | $10.53 | $10.63 | $7.91 | 525 |
2016-09-28 | $10.42 | $10.57 | $10.42 | $10.57 | $7.86 | 1,717 |
2016-09-27 | $10.30 | $10.36 | $10.18 | $10.33 | $7.68 | 1,856 |
2016-09-26 | $10.29 | $10.29 | $10.29 | $10.29 | $7.65 | 191 |
2016-09-23 | $10.36 | $10.36 | $10.36 | $10.36 | $7.70 | 0 |
2016-09-22 | $10.36 | $10.36 | $10.36 | $10.36 | $7.70 | 10 |
2016-09-21 | $10.41 | $10.41 | $10.34 | $10.36 | $7.70 | 792 |
2016-09-20 | $10.48 | $10.48 | $10.43 | $10.43 | $7.67 | 1,381 |
2016-09-19 | $10.34 | $10.36 | $10.34 | $10.36 | $7.62 | 420 |
2016-09-16 | $10.35 | $10.37 | $10.29 | $10.33 | $7.60 | 1,598 |
2016-09-15 | $10.51 | $10.51 | $10.47 | $10.50 | $7.72 | 967 |
2016-09-14 | $10.40 | $10.45 | $10.36 | $10.45 | $7.69 | 1,020 |
2016-09-13 | $10.63 | $10.63 | $10.50 | $10.50 | $7.72 | 3,736 |
2016-09-12 | $10.69 | $10.78 | $10.67 | $10.78 | $7.93 | 5,595 |
2016-09-09 | $10.71 | $10.85 | $10.71 | $10.82 | $7.96 | 2,472 |
2016-09-08 | $10.96 | $10.96 | $10.96 | $10.96 | $8.06 | 243 |
2016-09-07 | $10.89 | $10.95 | $10.89 | $10.95 | $8.05 | 3,372 |
2016-09-06 | $10.79 | $10.97 | $10.79 | $10.97 | $8.07 | 3,748 |
2016-09-02 | $10.71 | $10.71 | $10.71 | $10.71 | $7.88 | 102 |
2016-09-01 | $10.58 | $10.60 | $10.57 | $10.60 | $7.80 | 1,137 |
2016-08-31 | $10.77 | $10.77 | $10.77 | $10.77 | $7.93 | 13 |
2016-08-30 | $10.77 | $10.77 | $10.77 | $10.77 | $7.93 | 504 |
2016-08-29 | $10.53 | $10.79 | $10.53 | $10.66 | $7.84 | 8,777 |
2016-08-26 | $10.70 | $10.74 | $10.64 | $10.70 | $7.87 | 1,771 |
2016-08-25 | $10.71 | $10.71 | $10.60 | $10.70 | $7.87 | 15,980 |
2016-08-24 | $10.78 | $10.78 | $10.72 | $10.72 | $7.89 | 3,730 |
2016-08-23 | $10.78 | $10.78 | $10.72 | $10.72 | $7.89 | 754 |
2016-08-22 | $10.61 | $10.70 | $10.61 | $10.70 | $7.87 | 517 |
2016-08-19 | $10.66 | $10.72 | $10.66 | $10.69 | $7.86 | 1,751 |
2016-08-18 | $10.81 | $10.85 | $10.81 | $10.83 | $7.97 | 8,543 |
2016-08-17 | $10.80 | $10.80 | $10.80 | $10.80 | $7.94 | 0 |
2016-08-16 | $10.83 | $10.83 | $10.80 | $10.80 | $7.94 | 1,200 |
2016-08-15 | $10.63 | $10.76 | $10.63 | $10.73 | $7.89 | 2,559 |
2016-08-12 | $10.70 | $10.72 | $10.65 | $10.65 | $7.83 | 3,705 |
2016-08-11 | $10.51 | $10.67 | $10.51 | $10.67 | $7.85 | 7,075 |
2016-08-10 | $10.64 | $10.64 | $10.54 | $10.57 | $7.78 | 577 |
2016-08-09 | $10.70 | $10.70 | $10.64 | $10.64 | $7.83 | 352 |
2016-08-08 | $10.42 | $10.60 | $10.42 | $10.59 | $7.79 | 2,146 |
2016-08-05 | $10.46 | $10.55 | $10.45 | $10.49 | $7.72 | 3,350 |
2016-08-04 | $10.47 | $10.49 | $10.47 | $10.48 | $7.71 | 1,011 |
2016-08-03 | $10.37 | $10.52 | $10.37 | $10.44 | $7.68 | 5,652 |
2016-08-02 | $10.42 | $10.52 | $10.36 | $10.45 | $7.69 | 13,185 |
2016-08-01 | $10.51 | $10.55 | $10.44 | $10.44 | $7.68 | 6,737 |
2016-07-29 | $10.54 | $10.55 | $10.54 | $10.55 | $7.76 | 371 |
2016-07-28 | $10.69 | $10.69 | $10.69 | $10.69 | $7.86 | 3 |
2016-07-27 | $10.77 | $10.77 | $10.69 | $10.69 | $7.86 | 1,118 |
2016-07-26 | $10.67 | $10.72 | $10.63 | $10.68 | $7.86 | 2,554 |
2016-07-25 | $10.68 | $10.74 | $10.67 | $10.70 | $7.87 | 2,970 |
2016-07-22 | $10.98 | $10.98 | $10.98 | $10.98 | $8.08 | 1,022 |
2016-07-21 | $10.95 | $10.95 | $10.95 | $10.95 | $8.05 | 0 |
2016-07-20 | $10.95 | $10.95 | $10.95 | $10.95 | $8.05 | 485 |
2016-07-19 | $11.04 | $11.04 | $10.85 | $10.85 | $7.98 | 610 |
2016-07-18 | $11.01 | $11.28 | $11.01 | $11.28 | $8.29 | 1,776 |
2016-07-15 | $10.98 | $11.04 | $10.89 | $10.89 | $8.01 | 4,305 |
2016-07-14 | $10.97 | $10.98 | $10.97 | $10.98 | $8.08 | 1,390 |
2016-07-13 | $10.81 | $10.86 | $10.77 | $10.80 | $7.94 | 2,250 |
2016-07-12 | $10.75 | $10.81 | $10.75 | $10.81 | $7.95 | 633 |
2016-07-11 | $10.61 | $10.63 | $10.59 | $10.60 | $7.80 | 3,844 |
2016-07-08 | $10.54 | $10.54 | $10.49 | $10.53 | $7.75 | 1,177 |
2016-07-07 | $10.50 | $10.50 | $10.30 | $10.30 | $7.58 | 2,158 |
2016-07-06 | $10.45 | $10.50 | $10.40 | $10.50 | $7.72 | 2,389 |
2016-07-05 | $10.53 | $10.53 | $10.49 | $10.49 | $7.72 | 712 |
2016-07-01 | $10.38 | $10.57 | $10.38 | $10.53 | $7.75 | 2,814 |
2016-06-30 | $10.59 | $10.59 | $10.36 | $10.49 | $7.72 | 2,199 |
2016-06-29 | $10.13 | $10.13 | $10.13 | $10.13 | $7.45 | 1 |
2016-06-28 | $10.11 | $10.13 | $10.11 | $10.13 | $7.45 | 581 |
2016-06-27 | $10.07 | $10.09 | $9.90 | $9.97 | $7.33 | 3,773 |
2016-06-24 | $10.34 | $10.43 | $10.16 | $10.20 | $7.50 | 4,420 |
2016-06-23 | $10.75 | $10.76 | $10.75 | $10.76 | $7.92 | 800 |
2016-06-22 | $10.66 | $10.66 | $10.53 | $10.53 | $7.75 | 1,648 |
2016-06-21 | $10.72 | $10.72 | $10.72 | $10.72 | $7.79 | 836 |
2016-06-20 | $10.66 | $10.81 | $10.66 | $10.81 | $7.86 | 307 |
2016-06-17 | $10.50 | $10.52 | $10.49 | $10.52 | $7.65 | 1,126 |
2016-06-16 | $10.29 | $10.34 | $10.29 | $10.34 | $7.52 | 3,338 |
2016-06-15 | $10.35 | $10.35 | $10.35 | $10.35 | $7.53 | 132 |
2016-06-14 | $10.40 | $10.40 | $10.20 | $10.27 | $7.47 | 1,365 |
2016-06-13 | $10.55 | $10.55 | $10.51 | $10.51 | $7.64 | 830 |
2016-06-10 | $10.75 | $10.78 | $10.72 | $10.74 | $7.81 | 2,136 |
2016-06-09 | $10.98 | $10.98 | $10.89 | $10.89 | $7.92 | 1,696 |
2016-06-08 | $11.15 | $11.15 | $11.07 | $11.10 | $8.07 | 4,855 |
2016-06-07 | $10.88 | $11.11 | $10.88 | $11.11 | $8.08 | 1,539 |
2016-06-06 | $10.61 | $10.77 | $10.61 | $10.77 | $7.83 | 1,594 |
2016-06-03 | $10.51 | $10.62 | $10.44 | $10.62 | $7.72 | 2,248 |
2016-06-02 | $10.37 | $10.43 | $10.37 | $10.43 | $7.59 | 1,800 |
2016-06-01 | $10.22 | $10.45 | $10.22 | $10.45 | $7.60 | 1,074 |
2016-05-31 | $10.48 | $10.50 | $10.45 | $10.50 | $7.63 | 1,027 |
2016-05-27 | $10.53 | $10.67 | $10.53 | $10.53 | $7.66 | 3,845 |
2016-05-26 | $10.69 | $10.71 | $10.69 | $10.71 | $7.79 | 376 |
2016-05-25 | $10.54 | $10.66 | $10.54 | $10.66 | $7.75 | 1,543 |
2016-05-24 | $10.40 | $10.44 | $10.40 | $10.41 | $7.57 | 1,021 |
2016-05-23 | $10.31 | $10.40 | $10.31 | $10.36 | $7.53 | 10,001 |
2016-05-20 | $10.36 | $10.37 | $10.36 | $10.37 | $7.54 | 938 |
2016-05-19 | $10.28 | $10.33 | $10.23 | $10.23 | $7.44 | 1,180 |
2016-05-18 | $10.60 | $10.60 | $10.60 | $10.60 | $7.71 | 0 |
2016-05-17 | $10.53 | $10.61 | $10.53 | $10.60 | $7.71 | 3,513 |
2016-05-16 | $10.71 | $10.71 | $10.56 | $10.59 | $7.70 | 15,644 |
2016-05-13 | $10.42 | $10.49 | $10.32 | $10.40 | $7.56 | 9,308 |
2016-05-12 | $10.46 | $10.57 | $10.46 | $10.57 | $7.68 | 7,380 |
2016-05-11 | $10.52 | $10.52 | $10.52 | $10.52 | $7.65 | 35 |
2016-05-10 | $10.45 | $10.52 | $10.44 | $10.52 | $7.65 | 1,003 |
2016-05-09 | $10.40 | $10.40 | $10.29 | $10.31 | $7.50 | 7,686 |
2016-05-06 | $10.48 | $10.48 | $10.48 | $10.48 | $7.62 | 36 |
2016-05-05 | $10.45 | $10.48 | $10.45 | $10.48 | $7.62 | 1,244 |
2016-05-04 | $10.49 | $10.59 | $10.49 | $10.59 | $7.70 | 383 |
2016-05-03 | $10.89 | $11.06 | $10.59 | $10.82 | $7.87 | 2,689 |
2016-05-02 | $11.19 | $11.19 | $10.68 | $11.13 | $8.09 | 1,196 |
2016-04-29 | $11.11 | $11.23 | $11.00 | $11.23 | $8.17 | 2,107 |
2016-04-28 | $11.17 | $11.36 | $11.13 | $11.17 | $8.12 | 2,901 |
2016-04-27 | $10.91 | $11.17 | $10.91 | $11.16 | $8.11 | 4,495 |
2016-04-26 | $10.85 | $11.00 | $10.75 | $11.00 | $8.00 | 9,045 |
2016-04-25 | $10.90 | $10.90 | $10.47 | $10.47 | $7.61 | 1,864 |
2016-04-22 | $10.94 | $10.95 | $10.91 | $10.94 | $7.95 | 2,340 |
2016-04-21 | $11.12 | $11.12 | $10.94 | $10.94 | $7.96 | 29,686 |
2016-04-20 | $10.99 | $11.09 | $10.86 | $11.09 | $8.06 | 4,270 |
2016-04-19 | $10.71 | $10.99 | $10.71 | $10.95 | $7.96 | 2,498 |
2016-04-18 | $10.11 | $10.69 | $10.10 | $10.67 | $7.76 | 4,926 |
2016-04-15 | $10.52 | $10.57 | $10.46 | $10.46 | $7.61 | 6,121 |
2016-04-14 | $10.63 | $10.63 | $10.11 | $10.51 | $7.64 | 4,470 |
2016-04-13 | $10.40 | $10.58 | $10.30 | $10.55 | $7.67 | 4,314 |
2016-04-12 | $10.15 | $10.37 | $10.15 | $10.34 | $7.52 | 10,950 |
2016-04-11 | $10.16 | $10.22 | $10.11 | $10.12 | $7.36 | 5,932 |
2016-04-08 | $9.85 | $10.08 | $9.64 | $10.04 | $7.30 | 24,045 |
2016-04-07 | $9.55 | $9.63 | $9.55 | $9.63 | $7.01 | 1,209 |
2016-04-06 | $9.56 | $9.91 | $9.56 | $9.91 | $7.20 | 3,100 |
2016-04-05 | $9.56 | $9.56 | $9.56 | $9.56 | $6.95 | 2,501 |
2016-04-04 | $9.88 | $9.88 | $9.88 | $9.88 | $7.18 | 263 |
2016-04-01 | $9.95 | $9.96 | $9.95 | $9.96 | $7.24 | 362 |
2016-03-31 | $10.24 | $10.24 | $9.87 | $10.17 | $7.39 | 6,213 |
2016-03-30 | $10.17 | $10.31 | $10.05 | $10.27 | $7.47 | 16,821 |
2016-03-29 | $9.61 | $10.07 | $9.61 | $9.99 | $7.26 | 21,341 |
2016-03-28 | $9.86 | $9.99 | $9.81 | $9.99 | $7.26 | 553 |
2016-03-24 | $9.77 | $10.03 | $9.74 | $9.91 | $7.21 | 14,935 |
2016-03-23 | $10.19 | $10.21 | $10.02 | $10.03 | $7.29 | 33,381 |
2016-03-22 | $10.16 | $10.42 | $10.16 | $10.38 | $7.54 | 13,150 |
2016-03-21 | $10.39 | $10.39 | $10.32 | $10.32 | $7.49 | 300 |
2016-03-18 | $10.50 | $10.51 | $10.35 | $10.35 | $7.52 | 8,431 |
2016-03-17 | $10.17 | $10.46 | $9.88 | $10.46 | $7.60 | 16,170 |
2016-03-16 | $9.81 | $10.06 | $9.81 | $10.06 | $7.31 | 2,378 |
2016-03-15 | $9.90 | $9.90 | $9.75 | $9.78 | $7.10 | 10,251 |
2016-03-14 | $10.00 | $10.12 | $10.00 | $10.03 | $7.28 | 13,390 |
2016-03-11 | $9.93 | $10.28 | $9.92 | $10.28 | $7.46 | 11,123 |
2016-03-10 | $9.94 | $9.94 | $9.83 | $9.94 | $7.22 | 4,604 |
2016-03-09 | $9.82 | $10.06 | $9.80 | $10.05 | $7.30 | 88,390 |
2016-03-08 | $10.09 | $10.20 | $9.83 | $9.86 | $7.16 | 5,378 |
2016-03-07 | $10.13 | $10.32 | $10.12 | $10.32 | $7.49 | 13,440 |
2016-03-04 | $9.87 | $10.20 | $9.87 | $10.12 | $7.35 | 27,654 |
2016-03-03 | $9.88 | $10.00 | $9.74 | $10.00 | $7.26 | 15,427 |
2016-03-02 | $9.64 | $9.86 | $9.60 | $9.86 | $7.16 | 11,560 |
2016-03-01 | $9.48 | $9.65 | $9.48 | $9.56 | $6.94 | 3,582 |
2016-02-29 | $9.23 | $9.46 | $9.23 | $9.30 | $6.75 | 98,517 |
2016-02-26 | $9.35 | $9.35 | $9.21 | $9.27 | $6.73 | 10,485 |
2016-02-25 | $9.14 | $9.23 | $9.10 | $9.23 | $6.70 | 15,604 |
2016-02-24 | $9.05 | $9.30 | $9.05 | $9.15 | $6.64 | 132,533 |
2016-02-23 | $9.46 | $9.46 | $9.33 | $9.34 | $6.78 | 6,796 |
2016-02-22 | $9.55 | $9.64 | $9.54 | $9.64 | $7.00 | 24,707 |
2016-02-19 | $9.30 | $9.31 | $9.25 | $9.30 | $6.75 | 1,391 |
2016-02-18 | $9.28 | $9.53 | $9.27 | $9.41 | $6.83 | 54,425 |
2016-02-17 | $9.39 | $9.47 | $9.39 | $9.42 | $6.84 | 8,450 |
2016-02-16 | $9.10 | $9.27 | $8.90 | $9.22 | $6.70 | 244,215 |
2016-02-12 | $8.50 | $9.03 | $8.50 | $8.88 | $6.45 | 519,832 |
2016-02-11 | $8.36 | $8.80 | $8.36 | $8.61 | $6.25 | 80,320 |
2016-02-10 | $9.00 | $9.00 | $8.58 | $8.89 | $6.46 | 42,093 |
2016-02-09 | $9.00 | $9.20 | $8.80 | $8.83 | $6.41 | 91,271 |
2016-02-08 | $9.09 | $9.12 | $8.92 | $9.06 | $6.58 | 1,593 |
2016-02-05 | $9.30 | $9.38 | $9.11 | $9.14 | $6.64 | 250,973 |
2016-02-04 | $9.24 | $9.35 | $9.24 | $9.30 | $6.75 | 16,948 |
2016-02-03 | $8.80 | $9.06 | $8.68 | $9.05 | $6.57 | 30,769 |
2016-02-02 | $8.89 | $9.20 | $8.72 | $8.73 | $6.34 | 138,453 |
2016-02-01 | $9.17 | $9.27 | $9.08 | $9.15 | $6.64 | 200,501 |
2016-01-29 | $9.29 | $9.34 | $9.18 | $9.33 | $6.77 | 93,620 |
2016-01-28 | $8.85 | $9.33 | $8.85 | $9.06 | $6.58 | 227,600 |
2016-01-27 | $8.60 | $9.10 | $8.60 | $8.77 | $6.37 | 236,963 |
2016-01-26 | $8.70 | $8.92 | $8.70 | $8.87 | $6.44 | 33,608 |
2016-01-25 | $8.68 | $8.77 | $8.50 | $8.55 | $6.21 | 184,591 |
2016-01-22 | $8.93 | $9.03 | $8.73 | $8.86 | $6.43 | 776,850 |
2016-01-21 | $8.20 | $8.70 | $8.20 | $8.51 | $6.18 | 313,752 |
2016-01-20 | $8.12 | $8.49 | $8.00 | $8.41 | $6.10 | 323,620 |
2016-01-19 | $8.38 | $8.70 | $8.22 | $8.52 | $6.19 | 369,531 |
2016-01-15 | $8.50 | $8.55 | $8.20 | $8.43 | $6.12 | 41,505 |
2016-01-14 | $8.54 | $8.97 | $8.54 | $8.84 | $6.42 | 21,509 |
2016-01-13 | $8.77 | $8.82 | $8.58 | $8.65 | $6.28 | 52,418 |
2016-01-12 | $8.67 | $8.80 | $8.67 | $8.73 | $6.34 | 8,274 |
2016-01-11 | $9.02 | $9.04 | $8.71 | $8.79 | $6.38 | 70,495 |
2016-01-08 | $9.10 | $9.47 | $8.88 | $8.92 | $6.48 | 312,536 |
2016-01-07 | $9.22 | $9.45 | $9.03 | $9.03 | $6.56 | 244,834 |
2016-01-06 | $9.46 | $9.50 | $9.24 | $9.34 | $6.78 | 165,640 |
2016-01-05 | $9.71 | $9.79 | $9.35 | $9.67 | $7.02 | 290,071 |
2016-01-04 | $9.44 | $9.60 | $9.32 | $9.58 | $6.96 | 87,715 |
2015-12-31 | $9.60 | $9.95 | $9.25 | $9.73 | $7.07 | 258,213 |
2015-12-30 | $9.66 | $9.80 | $9.41 | $9.60 | $6.97 | 75,585 |
2015-12-29 | $9.72 | $9.98 | $9.55 | $9.82 | $7.13 | 183,139 |
2015-12-28 | $9.44 | $9.90 | $9.44 | $9.63 | $6.99 | 15,748 |
2015-12-24 | $9.85 | $9.86 | $9.50 | $9.70 | $7.04 | 53,708 |
2015-12-23 | $9.54 | $9.90 | $9.25 | $9.84 | $7.14 | 52,025 |
2015-12-22 | $9.05 | $9.65 | $9.05 | $9.64 | $6.94 | 7,918 |
2015-12-21 | $8.85 | $9.74 | $8.85 | $9.74 | $7.01 | 3,768 |
First Trust Indxx Global Natural Resources Income ETF (FTRI) News Headlines
Recent First Trust Indxx Global Natural Resources Income ETF (FTRI) News
Similar Companies to First Trust Indxx Global Natural Resources Income ETF (FTRI) 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 | -- | -- | -- |