Global X Genomics & Biotechnology ETF (GNOM) Exchange: NASDAQ
Data as of Aug. 19, 2025
$8.63 ($-0.04) -0.47%
Global X Genomics & Biotechnology ETF - Daily Information
Click for more stock information on Global X Genomics & Biotechnology ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $8.52 |
Previous Close | $8.63 |
High | $8.64 |
Low | $8.51 |
Adjusted Open | $8.52 |
Previous Adjusted Close | $8.63 |
Adjusted High | $8.64 |
Adjusted Low | $8.51 |
About Global X Genomics & Biotechnology ETF (GNOM)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is designed to provide exposure to exchange-listed companies that are positioned to benefit from further advances in the field of genomic science and biotechnology, as well as applications thereof (collectively, "Genomics & Biotechnology Companies"), as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). In order to be eligible for inclusion in the Underlying Index, a company is considered by the Index Provider to be a Genomics & Biotechnology Company if it derives at least 50% of its revenue, operating income, or assets from genomics and/or biotechnology. These companies include those involved in the following business activities: (i) gene editing, (ii) genomic sequencing, (iii) development and testing of genetic medicine/therapies, (iv) computational genomics and genetic diagnostics, and/or (v) biotechnology.In constructing the Underlying Index, the Index Provider first establishes the eligible universe by utilizing FactSet sector classifications: only companies classified by FactSet as healthcare companies are eligible for the Underlying Index. The Index Provider then applies a proprietary natural language processing algorithm to the eligible universe, which seeks to identify and rank companies with direct exposure to the genomics industry based on filings, disclosures and other public information (e.g. regulatory filings, earnings transcripts, etc.). The highest ranking companies identified by the natural language processing algorithm, as of the selection date, are further reviewed by the Index Provider to confirm they derive at least 50% of their revenues, operating income, or assets from the following business activities: i.Gene Editing: Companies that develop technology for the insertion, deletion, or replacement of DNA at a specific site in the genome of an organism. ii.Genomic Sequencing: Companies that are engaged in the process of determining the complete DNA sequence of an organism's genome. iii.Genetic Medicine/Therapies: Companies that seek to detect, cure or treat diseases by identifying and/or modifying an organism's gene expression or functioning. iv.Computational Genomics and Genetic Diagnostics: Companies that use computational and statistical analysis to decipher biological insights from genome sequences and related data. v.Biotechnology: Companies that combine biologic processes and technology to develop products and services. The eligible universe of the Underlying Index includes exchange-listed companies that meet minimum market capitalization and liquidity criteria, as defined by the Index Provider. As of January 31, 2020, companies must have a minimum market capitalization of $200 million and a minimum average daily turnover for the last 6 months greater than or equal to $2 million in order to be eligible for inclusion in the Underlying Index. As of January 31, 2020, companies listed in the following countries were eligible for inclusion in the Underlying Index: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom, and the United States.The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and re-weighted semi-annually. Modified capitalization weighting seeks to weight constituents primarily based on market capitalization, but subject to caps on the weights of the individual securities. Generally speaking, this approach will limit the amount of concentration in the largest market capitalization companies and increase company-level diversification. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include healthcare companies. As of January 31, 2020, the Underlying Index had 36 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was concentrated in the biotechnology industry and had significant exposure to the health care sector.
Invest in Global X Genomics & Biotechnology ETF (GNOM)
Historical Stock Data for Global X Genomics & Biotechnology ETF (GNOM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-01 | $8.52 | $8.64 | $8.51 | $8.63 | $8.63 | 22,482 |
2025-07-31 | $8.82 | $8.89 | $8.66 | $8.67 | $8.67 | 75,000 |
2025-07-30 | $8.94 | $9.05 | $8.81 | $8.87 | $8.87 | 33,216 |
2025-07-29 | $9.05 | $9.05 | $8.83 | $8.85 | $8.85 | 36,881 |
2025-07-28 | $9.03 | $9.08 | $8.94 | $8.96 | $8.96 | 71,683 |
2025-07-25 | $9.02 | $9.07 | $8.94 | $9.04 | $9.04 | 26,473 |
2025-07-24 | $9.06 | $9.13 | $8.97 | $9.02 | $9.02 | 31,031 |
2025-07-23 | $8.98 | $9.11 | $8.91 | $9.08 | $9.08 | 72,703 |
2025-07-22 | $8.59 | $8.83 | $8.59 | $8.83 | $8.83 | 63,981 |
2025-07-21 | $8.67 | $8.76 | $8.57 | $8.57 | $8.57 | 60,387 |
2025-07-18 | $8.80 | $8.86 | $8.60 | $8.64 | $8.64 | 67,630 |
2025-07-17 | $8.73 | $8.78 | $8.69 | $8.72 | $8.72 | 35,580 |
2025-07-16 | $8.62 | $8.70 | $8.58 | $8.69 | $8.69 | 40,015 |
2025-07-15 | $8.87 | $8.90 | $8.56 | $8.56 | $8.56 | 58,389 |
2025-07-14 | $8.80 | $8.91 | $8.80 | $8.84 | $8.84 | 50,732 |
2025-07-11 | $8.95 | $8.97 | $8.79 | $8.85 | $8.85 | 43,822 |
2025-07-10 | $9.04 | $9.06 | $8.92 | $9.02 | $9.02 | 83,944 |
2025-07-09 | $8.86 | $9.04 | $8.85 | $9.03 | $9.03 | 57,692 |
2025-07-08 | $8.59 | $8.82 | $8.59 | $8.79 | $8.79 | 70,313 |
2025-07-07 | $8.67 | $8.67 | $8.51 | $8.56 | $8.56 | 34,064 |
2025-07-03 | $8.74 | $8.77 | $8.69 | $8.73 | $8.73 | 27,111 |
2025-07-02 | $8.47 | $8.73 | $8.47 | $8.73 | $8.73 | 44,944 |
2025-07-01 | $8.38 | $8.64 | $8.36 | $8.48 | $8.48 | 37,858 |
2025-06-30 | $8.43 | $8.51 | $8.42 | $8.43 | $8.43 | 45,080 |
2025-06-27 | $8.44 | $8.46 | $8.34 | $8.40 | $8.40 | 40,209 |
2025-06-26 | $8.36 | $8.41 | $8.33 | $8.41 | $8.40 | 58,228 |
2025-06-25 | $8.33 | $8.40 | $8.26 | $8.36 | $8.35 | 26,313 |
2025-06-24 | $8.29 | $8.40 | $8.26 | $8.39 | $8.38 | 55,500 |
2025-06-23 | $8.12 | $8.20 | $8.02 | $8.18 | $8.17 | 73,960 |
2025-06-20 | $8.30 | $8.30 | $8.11 | $8.16 | $8.15 | 52,007 |
2025-06-18 | $8.17 | $8.31 | $8.12 | $8.24 | $8.23 | 34,571 |
2025-06-17 | $8.32 | $8.32 | $8.17 | $8.18 | $8.17 | 29,424 |
2025-06-16 | $8.28 | $8.28 | $8.14 | $8.24 | $8.23 | 64,806 |
2025-06-13 | $8.25 | $8.39 | $8.25 | $8.30 | $8.29 | 61,480 |
2025-06-12 | $8.40 | $8.46 | $8.37 | $8.43 | $8.42 | 36,149 |
2025-06-11 | $8.56 | $8.57 | $8.42 | $8.43 | $8.42 | 44,844 |
2025-06-10 | $8.43 | $8.57 | $8.43 | $8.50 | $8.49 | 55,224 |
2025-06-09 | $8.45 | $8.50 | $8.31 | $8.40 | $8.39 | 92,652 |
2025-06-06 | $8.23 | $8.37 | $8.23 | $8.36 | $8.35 | 34,830 |
2025-06-05 | $8.14 | $8.24 | $8.03 | $8.11 | $8.10 | 37,316 |
2025-06-04 | $8.07 | $8.19 | $8.07 | $8.14 | $8.13 | 40,440 |
2025-06-03 | $7.96 | $8.13 | $7.92 | $8.06 | $8.05 | 55,282 |
2025-06-02 | $7.80 | $7.99 | $7.76 | $7.92 | $7.91 | 29,273 |
2025-05-30 | $7.76 | $7.79 | $7.65 | $7.77 | $7.76 | 12,770 |
2025-05-29 | $7.80 | $7.82 | $7.67 | $7.82 | $7.81 | 11,543 |
2025-05-28 | $7.78 | $7.78 | $7.70 | $7.73 | $7.72 | 13,988 |
2025-05-27 | $7.79 | $7.82 | $7.73 | $7.76 | $7.75 | 28,789 |
2025-05-23 | $7.58 | $7.70 | $7.58 | $7.70 | $7.69 | 26,099 |
2025-05-22 | $7.65 | $7.75 | $7.64 | $7.71 | $7.70 | 21,181 |
2025-05-21 | $7.95 | $7.95 | $7.65 | $7.68 | $7.67 | 38,368 |
2025-05-20 | $7.85 | $7.99 | $7.78 | $7.98 | $7.97 | 34,068 |
2025-05-19 | $7.66 | $7.82 | $7.66 | $7.82 | $7.81 | 30,169 |
2025-05-16 | $7.59 | $7.74 | $7.54 | $7.73 | $7.72 | 37,331 |
2025-05-15 | $7.44 | $7.53 | $7.36 | $7.53 | $7.52 | 67,347 |
2025-05-14 | $7.72 | $7.75 | $7.42 | $7.43 | $7.42 | 62,980 |
2025-05-13 | $7.81 | $7.81 | $7.66 | $7.71 | $7.70 | 110,108 |
2025-05-12 | $7.68 | $7.89 | $7.68 | $7.81 | $7.80 | 75,887 |
2025-05-09 | $7.69 | $7.79 | $7.49 | $7.50 | $7.50 | 121,528 |
2025-05-08 | $7.50 | $7.75 | $7.44 | $7.68 | $7.67 | 308,240 |
2025-05-07 | $7.59 | $7.59 | $7.41 | $7.49 | $7.48 | 38,184 |
2025-05-06 | $8.08 | $8.08 | $7.54 | $7.54 | $7.53 | 37,930 |
2025-05-05 | $8.18 | $8.24 | $8.15 | $8.20 | $8.19 | 48,289 |
2025-05-02 | $8.21 | $8.27 | $8.20 | $8.20 | $8.19 | 31,698 |
2025-05-01 | $8.18 | $8.18 | $7.96 | $8.07 | $8.07 | 30,280 |
2025-04-30 | $8.01 | $8.20 | $7.95 | $8.19 | $8.18 | 47,022 |
2025-04-29 | $8.09 | $8.18 | $8.07 | $8.10 | $8.09 | 18,223 |
2025-04-28 | $8.11 | $8.22 | $8.02 | $8.11 | $8.11 | 39,857 |
2025-04-25 | $8.03 | $8.15 | $8.02 | $8.10 | $8.10 | 14,200 |
2025-04-24 | $8.07 | $8.21 | $8.04 | $8.19 | $8.19 | 24,454 |
2025-04-23 | $8.12 | $8.31 | $8.08 | $8.08 | $8.08 | 32,936 |
2025-04-22 | $7.71 | $7.90 | $7.71 | $7.88 | $7.88 | 39,561 |
2025-04-21 | $7.49 | $7.75 | $7.45 | $7.63 | $7.63 | 27,361 |
2025-04-17 | $7.60 | $7.60 | $7.49 | $7.57 | $7.57 | 38,848 |
2025-04-16 | $7.74 | $7.74 | $7.45 | $7.58 | $7.58 | 42,828 |
2025-04-15 | $7.74 | $7.87 | $7.64 | $7.75 | $7.75 | 110,778 |
2025-04-14 | $7.69 | $7.79 | $7.58 | $7.76 | $7.76 | 44,325 |
2025-04-11 | $7.29 | $7.56 | $7.22 | $7.56 | $7.56 | 75,647 |
2025-04-10 | $7.48 | $7.48 | $6.99 | $7.20 | $7.20 | 70,284 |
2025-04-09 | $6.87 | $7.69 | $6.80 | $7.65 | $7.65 | 170,674 |
2025-04-08 | $7.49 | $7.49 | $6.88 | $6.97 | $6.97 | 97,823 |
2025-04-07 | $7.05 | $7.40 | $6.84 | $7.24 | $7.24 | 135,393 |
2025-04-04 | $7.47 | $7.54 | $7.21 | $7.29 | $7.29 | 107,991 |
2025-04-03 | $7.73 | $7.83 | $7.64 | $7.68 | $7.68 | 110,961 |
2025-04-02 | $7.69 | $8.04 | $7.69 | $7.98 | $7.98 | 117,142 |
2025-04-01 | $8.03 | $8.03 | $7.74 | $7.77 | $7.77 | 91,796 |
2025-03-31 | $8.11 | $8.11 | $7.85 | $7.95 | $7.95 | 513,393 |
2025-03-28 | $8.46 | $8.52 | $8.31 | $8.35 | $8.35 | 66,882 |
2025-03-27 | $8.48 | $8.56 | $8.44 | $8.51 | $8.51 | 146,964 |
2025-03-26 | $8.72 | $8.72 | $8.43 | $8.47 | $8.47 | 51,831 |
2025-03-25 | $8.91 | $8.91 | $8.66 | $8.70 | $8.70 | 107,488 |
2025-03-24 | $8.81 | $8.92 | $8.81 | $8.92 | $8.92 | 67,647 |
2025-03-21 | $8.58 | $8.74 | $8.54 | $8.71 | $8.71 | 43,574 |
2025-03-20 | $8.72 | $8.82 | $8.63 | $8.67 | $8.67 | 71,785 |
2025-03-19 | $8.70 | $8.88 | $8.68 | $8.82 | $8.82 | 35,276 |
2025-03-18 | $8.85 | $8.85 | $8.67 | $8.69 | $8.69 | 47,024 |
2025-03-17 | $8.80 | $9.04 | $8.80 | $8.98 | $8.98 | 91,639 |
2025-03-14 | $8.84 | $8.90 | $8.80 | $8.84 | $8.84 | 25,811 |
2025-03-13 | $9.00 | $9.04 | $8.71 | $8.74 | $8.74 | 38,169 |
2025-03-12 | $8.88 | $9.00 | $8.83 | $8.97 | $8.97 | 38,313 |
2025-03-11 | $8.82 | $8.89 | $8.59 | $8.80 | $8.80 | 72,622 |
2025-03-10 | $9.00 | $9.05 | $8.74 | $8.77 | $8.77 | 73,486 |
2025-03-07 | $9.09 | $9.19 | $8.94 | $9.14 | $9.14 | 46,996 |
2025-03-06 | $8.96 | $9.13 | $8.96 | $9.07 | $9.07 | 60,077 |
2025-03-05 | $8.92 | $9.11 | $8.89 | $9.11 | $9.11 | 318,136 |
2025-03-04 | $8.75 | $9.00 | $8.64 | $8.86 | $8.86 | 122,127 |
2025-03-03 | $9.28 | $9.28 | $8.84 | $8.88 | $8.88 | 104,313 |
2025-02-28 | $9.11 | $9.23 | $9.04 | $9.23 | $9.23 | 74,832 |
2025-02-27 | $9.40 | $9.49 | $9.15 | $9.16 | $9.16 | 35,155 |
2025-02-26 | $9.44 | $9.59 | $9.36 | $9.43 | $9.43 | 47,980 |
2025-02-25 | $9.60 | $9.64 | $9.29 | $9.39 | $9.39 | 111,415 |
2025-02-24 | $9.82 | $9.82 | $9.63 | $9.68 | $9.68 | 117,117 |
2025-02-21 | $10.13 | $10.18 | $9.82 | $9.83 | $9.83 | 91,983 |
2025-02-20 | $10.18 | $10.21 | $10.02 | $10.04 | $10.04 | 132,539 |
2025-02-19 | $10.00 | $10.21 | $9.98 | $10.17 | $10.17 | 95,013 |
2025-02-18 | $9.99 | $10.20 | $9.95 | $10.01 | $10.01 | 60,775 |
2025-02-14 | $9.75 | $10.02 | $9.75 | $9.91 | $9.91 | 70,402 |
2025-02-13 | $9.65 | $9.71 | $9.50 | $9.69 | $9.69 | 45,519 |
2025-02-12 | $9.41 | $9.60 | $9.40 | $9.58 | $9.58 | 60,805 |
2025-02-11 | $9.57 | $9.59 | $9.41 | $9.46 | $9.46 | 46,332 |
2025-02-10 | $9.85 | $9.85 | $9.59 | $9.64 | $9.64 | 63,374 |
2025-02-07 | $10.05 | $10.10 | $9.79 | $9.83 | $9.83 | 79,319 |
2025-02-06 | $10.27 | $10.30 | $10.06 | $10.08 | $10.08 | 118,212 |
2025-02-05 | $10.03 | $10.25 | $10.03 | $10.25 | $10.25 | 58,865 |
2025-02-04 | $9.97 | $10.10 | $9.90 | $9.98 | $9.98 | 52,085 |
2025-02-03 | $9.94 | $10.05 | $9.82 | $9.98 | $9.98 | 69,840 |
2025-01-31 | $10.26 | $10.37 | $10.11 | $10.18 | $10.18 | 136,122 |
2025-01-30 | $10.17 | $10.31 | $10.11 | $10.21 | $10.21 | 62,640 |
2025-01-29 | $10.10 | $10.16 | $9.93 | $10.00 | $10.00 | 26,959 |
2025-01-28 | $10.15 | $10.20 | $10.01 | $10.13 | $10.13 | 63,177 |
2025-01-27 | $10.04 | $10.27 | $10.04 | $10.10 | $10.10 | 45,526 |
2025-01-24 | $10.29 | $10.36 | $10.17 | $10.18 | $10.18 | 31,606 |
2025-01-23 | $10.11 | $10.33 | $9.95 | $10.29 | $10.29 | 45,915 |
2025-01-22 | $10.00 | $10.18 | $9.98 | $10.18 | $10.18 | 67,886 |
2025-01-21 | $9.71 | $10.00 | $9.71 | $9.98 | $9.98 | 69,551 |
2025-01-17 | $9.70 | $9.72 | $9.58 | $9.61 | $9.61 | 84,371 |
2025-01-16 | $9.70 | $9.70 | $9.50 | $9.61 | $9.61 | 35,569 |
2025-01-15 | $9.79 | $9.92 | $9.64 | $9.66 | $9.66 | 63,395 |
2025-01-14 | $9.98 | $9.98 | $9.54 | $9.59 | $9.59 | 32,411 |
2025-01-13 | $9.91 | $9.91 | $9.70 | $9.88 | $9.88 | 59,209 |
2025-01-10 | $10.17 | $10.21 | $9.94 | $9.98 | $9.98 | 55,236 |
2025-01-08 | $10.29 | $10.34 | $10.20 | $10.29 | $10.29 | 61,870 |
2025-01-07 | $10.20 | $10.46 | $10.14 | $10.18 | $10.18 | 45,233 |
2025-01-06 | $10.07 | $10.25 | $10.02 | $10.13 | $10.13 | 45,031 |
2025-01-03 | $9.87 | $10.03 | $9.86 | $9.97 | $9.97 | 58,070 |
2025-01-02 | $9.74 | $9.90 | $9.73 | $9.81 | $9.81 | 127,224 |
2024-12-31 | $9.71 | $9.77 | $9.60 | $9.71 | $9.71 | 127,203 |
2024-12-30 | $9.72 | $9.75 | $9.60 | $9.67 | $9.67 | 139,343 |
2024-12-27 | $9.93 | $10.00 | $9.79 | $9.84 | $9.84 | 71,654 |
2024-12-26 | $9.84 | $10.00 | $9.83 | $9.98 | $9.98 | 95,882 |
2024-12-24 | $9.89 | $9.97 | $9.80 | $9.97 | $9.97 | 49,601 |
2024-12-23 | $9.85 | $9.92 | $9.78 | $9.92 | $9.92 | 83,905 |
2024-12-20 | $9.63 | $9.93 | $9.63 | $9.89 | $9.89 | 111,673 |
2024-12-19 | $9.75 | $9.76 | $9.60 | $9.70 | $9.70 | 128,724 |
2024-12-18 | $10.28 | $10.28 | $9.69 | $9.71 | $9.71 | 223,918 |
2024-12-17 | $10.30 | $10.39 | $10.22 | $10.29 | $10.29 | 84,345 |
2024-12-16 | $10.27 | $10.42 | $10.25 | $10.33 | $10.33 | 83,726 |
2024-12-13 | $10.44 | $10.44 | $10.19 | $10.27 | $10.27 | 164,994 |
2024-12-12 | $10.58 | $10.59 | $10.41 | $10.44 | $10.44 | 90,769 |
2024-12-11 | $10.78 | $10.83 | $10.62 | $10.65 | $10.65 | 70,252 |
2024-12-10 | $10.85 | $10.91 | $10.75 | $10.78 | $10.78 | 93,594 |
2024-12-09 | $10.77 | $10.90 | $10.75 | $10.79 | $10.79 | 96,471 |
2024-12-06 | $10.53 | $10.80 | $10.53 | $10.72 | $10.72 | 48,484 |
2024-12-05 | $10.64 | $10.64 | $10.46 | $10.47 | $10.47 | 31,894 |
2024-12-04 | $10.74 | $10.82 | $10.62 | $10.69 | $10.69 | 41,192 |
2024-12-03 | $10.95 | $10.98 | $10.68 | $10.70 | $10.70 | 35,968 |
2024-12-02 | $10.85 | $11.00 | $10.80 | $10.98 | $10.98 | 36,548 |
2024-11-29 | $10.88 | $10.88 | $10.79 | $10.84 | $10.84 | 58,155 |
2024-11-27 | $10.65 | $10.87 | $10.65 | $10.83 | $10.83 | 32,599 |
2024-11-26 | $10.45 | $10.56 | $10.41 | $10.56 | $10.56 | 95,300 |
2024-11-25 | $10.25 | $10.42 | $10.25 | $10.36 | $10.36 | 49,109 |
2024-11-22 | $9.86 | $10.09 | $9.81 | $10.08 | $10.08 | 38,330 |
2024-11-21 | $9.74 | $9.93 | $9.69 | $9.83 | $9.83 | 47,855 |
2024-11-20 | $9.76 | $9.83 | $9.65 | $9.82 | $9.82 | 60,277 |
2024-11-19 | $9.57 | $9.76 | $9.52 | $9.76 | $9.76 | 102,768 |
2024-11-18 | $9.74 | $9.74 | $9.55 | $9.62 | $9.62 | 48,299 |
2024-11-15 | $10.20 | $10.20 | $9.65 | $9.65 | $9.65 | 81,908 |
2024-11-14 | $10.62 | $10.65 | $10.20 | $10.20 | $10.20 | 28,123 |
2024-11-13 | $10.68 | $10.84 | $10.60 | $10.60 | $10.60 | 61,563 |
2024-11-12 | $10.81 | $10.83 | $10.53 | $10.57 | $10.57 | 32,481 |
2024-11-11 | $10.87 | $11.09 | $10.87 | $10.89 | $10.89 | 39,506 |
2024-11-08 | $10.84 | $10.84 | $10.69 | $10.77 | $10.77 | 32,216 |
2024-11-07 | $10.92 | $11.01 | $10.80 | $10.86 | $10.86 | 24,401 |
2024-11-06 | $10.93 | $10.93 | $10.68 | $10.79 | $10.79 | 41,188 |
2024-11-05 | $10.56 | $10.71 | $10.47 | $10.69 | $10.69 | 38,999 |
2024-11-04 | $10.51 | $10.65 | $10.39 | $10.62 | $10.62 | 39,416 |
2024-11-01 | $10.42 | $10.51 | $10.37 | $10.49 | $10.49 | 28,818 |
2024-10-31 | $10.53 | $10.55 | $10.38 | $10.38 | $10.38 | 39,010 |
2024-10-30 | $10.56 | $10.70 | $10.56 | $10.58 | $10.58 | 31,581 |
2024-10-29 | $10.63 | $10.63 | $10.55 | $10.60 | $10.60 | 17,353 |
2024-10-28 | $10.56 | $10.73 | $10.56 | $10.65 | $10.65 | 18,786 |
2024-10-25 | $10.58 | $10.63 | $10.49 | $10.49 | $10.49 | 23,481 |
2024-10-24 | $10.64 | $10.66 | $10.50 | $10.51 | $10.51 | 25,585 |
2024-10-23 | $10.76 | $10.79 | $10.57 | $10.64 | $10.64 | 30,652 |
2024-10-22 | $10.73 | $10.80 | $10.71 | $10.80 | $10.80 | 39,881 |
2024-10-21 | $10.97 | $10.97 | $10.71 | $10.77 | $10.77 | 21,334 |
2024-10-18 | $10.95 | $11.00 | $10.90 | $10.98 | $10.98 | 23,819 |
2024-10-17 | $11.12 | $11.12 | $10.90 | $10.90 | $10.90 | 32,890 |
2024-10-16 | $11.02 | $11.12 | $11.00 | $11.12 | $11.12 | 12,081 |
2024-10-15 | $11.12 | $11.12 | $10.97 | $10.98 | $10.98 | 27,020 |
2024-10-14 | $11.00 | $11.13 | $10.88 | $11.13 | $11.13 | 50,867 |
2024-10-11 | $10.69 | $11.00 | $10.69 | $10.99 | $10.99 | 31,381 |
2024-10-10 | $10.67 | $10.73 | $10.59 | $10.70 | $10.70 | 54,116 |
2024-10-09 | $10.88 | $10.89 | $10.74 | $10.78 | $10.78 | 95,358 |
2024-10-08 | $10.86 | $10.96 | $10.85 | $10.90 | $10.90 | 37,044 |
2024-10-07 | $10.99 | $10.99 | $10.83 | $10.88 | $10.88 | 24,169 |
2024-10-04 | $11.00 | $11.02 | $10.94 | $11.02 | $11.02 | 25,375 |
2024-10-03 | $11.03 | $11.03 | $10.83 | $10.86 | $10.86 | 47,188 |
2024-10-02 | $11.05 | $11.11 | $10.94 | $11.10 | $11.10 | 34,922 |
2024-10-01 | $11.27 | $11.27 | $10.94 | $11.12 | $11.12 | 75,292 |
2024-09-30 | $11.14 | $11.29 | $11.13 | $11.25 | $11.25 | 25,806 |
2024-09-27 | $11.10 | $11.23 | $11.09 | $11.15 | $11.15 | 110,038 |
2024-09-26 | $11.04 | $11.13 | $10.87 | $11.02 | $11.02 | 121,447 |
2024-09-25 | $11.05 | $11.08 | $10.84 | $10.86 | $10.86 | 94,483 |
2024-09-24 | $11.10 | $11.14 | $11.00 | $11.06 | $11.06 | 68,090 |
2024-09-23 | $11.33 | $11.33 | $11.06 | $11.06 | $11.06 | 21,006 |
2024-09-20 | $11.54 | $11.54 | $11.27 | $11.32 | $11.32 | 22,570 |
2024-09-19 | $11.62 | $11.68 | $11.52 | $11.56 | $11.56 | 46,029 |
2024-09-18 | $11.42 | $11.65 | $11.35 | $11.35 | $11.35 | 12,195 |
2024-09-17 | $11.36 | $11.53 | $11.35 | $11.44 | $11.44 | 71,614 |
2024-09-16 | $11.35 | $11.36 | $11.24 | $11.25 | $11.25 | 30,237 |
2024-09-13 | $11.05 | $11.34 | $11.05 | $11.34 | $11.34 | 15,623 |
2024-09-12 | $10.94 | $11.06 | $10.81 | $11.00 | $11.00 | 14,447 |
2024-09-11 | $10.91 | $10.98 | $10.76 | $10.98 | $10.98 | 14,386 |
2024-09-10 | $10.83 | $10.94 | $10.77 | $10.92 | $10.92 | 10,174 |
2024-09-09 | $10.71 | $10.88 | $10.71 | $10.84 | $10.84 | 14,024 |
2024-09-06 | $10.96 | $11.03 | $10.59 | $10.68 | $10.68 | 25,114 |
2024-09-05 | $10.98 | $11.03 | $10.88 | $10.98 | $10.98 | 35,803 |
2024-09-04 | $11.00 | $11.09 | $10.91 | $10.97 | $10.97 | 21,698 |
2024-09-03 | $11.33 | $11.41 | $11.03 | $11.07 | $11.07 | 142,414 |
2024-08-30 | $11.46 | $11.50 | $11.28 | $11.38 | $11.38 | 47,966 |
2024-08-29 | $11.44 | $11.60 | $11.41 | $11.49 | $11.49 | 11,339 |
2024-08-28 | $11.42 | $11.50 | $11.31 | $11.40 | $11.40 | 24,137 |
2024-08-27 | $11.45 | $11.48 | $11.32 | $11.48 | $11.48 | 39,938 |
2024-08-26 | $11.59 | $11.60 | $11.47 | $11.52 | $11.52 | 30,392 |
2024-08-23 | $11.45 | $11.61 | $11.38 | $11.55 | $11.55 | 43,648 |
2024-08-22 | $11.64 | $11.67 | $11.34 | $11.34 | $11.34 | 59,934 |
2024-08-21 | $11.52 | $11.67 | $11.48 | $11.65 | $11.65 | 54,626 |
2024-08-20 | $11.57 | $11.61 | $11.46 | $11.49 | $11.49 | 55,145 |
2024-08-19 | $11.40 | $11.60 | $11.36 | $11.58 | $11.58 | 70,135 |
2024-08-16 | $11.28 | $11.38 | $11.22 | $11.37 | $11.37 | 59,242 |
2024-08-15 | $11.12 | $11.33 | $11.12 | $11.30 | $11.30 | 95,977 |
2024-08-14 | $11.23 | $11.28 | $10.97 | $10.98 | $10.98 | 45,238 |
2024-08-13 | $11.10 | $11.25 | $11.07 | $11.24 | $11.24 | 23,336 |
2024-08-12 | $11.08 | $11.08 | $10.90 | $11.01 | $11.01 | 183,542 |
2024-08-09 | $11.25 | $11.25 | $11.05 | $11.10 | $11.10 | 48,188 |
2024-08-08 | $10.84 | $11.12 | $10.80 | $11.10 | $11.10 | 56,909 |
2024-08-07 | $11.20 | $11.20 | $10.76 | $10.81 | $10.81 | 84,444 |
2024-08-06 | $10.89 | $11.11 | $10.75 | $10.96 | $10.96 | 47,281 |
2024-08-05 | $10.50 | $10.87 | $10.40 | $10.75 | $10.75 | 101,916 |
2024-08-02 | $11.12 | $11.20 | $10.90 | $11.08 | $11.08 | 90,051 |
2024-08-01 | $11.63 | $11.69 | $11.37 | $11.39 | $11.39 | 40,848 |
2024-07-31 | $11.66 | $11.86 | $11.51 | $11.63 | $11.63 | 40,886 |
2024-07-30 | $11.66 | $11.76 | $11.51 | $11.57 | $11.57 | 23,580 |
2024-07-29 | $11.75 | $11.75 | $11.56 | $11.63 | $11.63 | 41,555 |
2024-07-26 | $11.68 | $11.88 | $11.64 | $11.72 | $11.72 | 54,067 |
2024-07-25 | $11.48 | $11.86 | $11.44 | $11.61 | $11.61 | 49,967 |
2024-07-24 | $11.48 | $11.62 | $11.46 | $11.49 | $11.49 | 20,680 |
2024-07-23 | $11.42 | $11.61 | $11.41 | $11.56 | $11.56 | 58,506 |
2024-07-22 | $11.28 | $11.46 | $11.22 | $11.46 | $11.46 | 32,420 |
2024-07-19 | $11.25 | $11.26 | $11.13 | $11.19 | $11.19 | 19,468 |
2024-07-18 | $11.57 | $11.70 | $11.18 | $11.23 | $11.23 | 81,125 |
2024-07-17 | $11.67 | $11.83 | $11.50 | $11.60 | $11.60 | 162,427 |
2024-07-16 | $11.44 | $11.83 | $11.40 | $11.80 | $11.80 | 51,888 |
2024-07-15 | $11.39 | $11.41 | $11.26 | $11.37 | $11.37 | 93,174 |
2024-07-12 | $11.19 | $11.33 | $11.13 | $11.27 | $11.27 | 46,690 |
2024-07-11 | $10.78 | $11.14 | $10.78 | $11.04 | $11.04 | 68,086 |
2024-07-10 | $10.48 | $10.63 | $10.47 | $10.62 | $10.62 | 59,891 |
2024-07-09 | $10.45 | $10.48 | $10.36 | $10.48 | $10.48 | 54,600 |
2024-07-08 | $10.45 | $10.52 | $10.39 | $10.43 | $10.43 | 40,177 |
2024-07-05 | $10.32 | $10.41 | $10.23 | $10.41 | $10.41 | 44,582 |
2024-07-03 | $10.38 | $10.46 | $10.32 | $10.34 | $10.34 | 24,891 |
2024-07-02 | $10.40 | $10.40 | $10.29 | $10.32 | $10.32 | 75,910 |
2024-07-01 | $10.45 | $10.63 | $10.34 | $10.41 | $10.41 | 66,807 |
2024-06-28 | $10.54 | $10.54 | $10.35 | $10.44 | $10.44 | 28,120 |
2024-06-27 | $10.53 | $10.58 | $10.43 | $10.52 | $10.52 | 63,927 |
2024-06-26 | $10.67 | $10.67 | $10.50 | $10.55 | $10.55 | 98,066 |
2024-06-25 | $10.75 | $10.79 | $10.69 | $10.69 | $10.69 | 27,882 |
2024-06-24 | $10.63 | $10.88 | $10.63 | $10.80 | $10.80 | 52,271 |
2024-06-21 | $10.33 | $10.48 | $10.33 | $10.40 | $10.40 | 68,370 |
2024-06-20 | $10.11 | $10.23 | $10.02 | $10.15 | $10.15 | 126,291 |
2024-06-18 | $10.35 | $10.35 | $10.15 | $10.17 | $10.17 | 71,543 |
2024-06-17 | $10.41 | $10.45 | $10.34 | $10.36 | $10.36 | 30,751 |
2024-06-14 | $10.59 | $10.66 | $10.43 | $10.46 | $10.46 | 63,116 |
2024-06-13 | $10.80 | $10.87 | $10.68 | $10.70 | $10.70 | 59,612 |
2024-06-12 | $10.77 | $10.94 | $10.76 | $10.83 | $10.83 | 40,399 |
2024-06-11 | $10.34 | $10.53 | $10.27 | $10.50 | $10.50 | 76,574 |
2024-06-10 | $10.31 | $10.44 | $10.21 | $10.42 | $10.42 | 42,941 |
2024-06-07 | $10.41 | $10.47 | $10.36 | $10.42 | $10.42 | 48,998 |
2024-06-06 | $10.57 | $10.58 | $10.49 | $10.50 | $10.50 | 33,824 |
2024-06-05 | $10.36 | $10.57 | $10.24 | $10.56 | $10.56 | 48,307 |
2024-06-04 | $10.29 | $10.41 | $10.22 | $10.29 | $10.29 | 50,073 |
2024-06-03 | $10.18 | $10.40 | $10.13 | $10.29 | $10.29 | 68,066 |
2024-05-31 | $10.25 | $10.37 | $10.12 | $10.15 | $10.15 | 61,114 |
2024-05-30 | $10.14 | $10.22 | $10.10 | $10.21 | $10.21 | 41,561 |
2024-05-29 | $10.18 | $10.18 | $10.06 | $10.14 | $10.14 | 33,086 |
2024-05-28 | $10.56 | $10.57 | $10.26 | $10.32 | $10.32 | 69,001 |
2024-05-24 | $10.57 | $10.62 | $10.53 | $10.56 | $10.56 | 29,469 |
2024-05-23 | $10.85 | $10.85 | $10.50 | $10.55 | $10.55 | 92,511 |
2024-05-22 | $10.62 | $10.91 | $10.62 | $10.83 | $10.83 | 26,885 |
2024-05-21 | $10.75 | $10.78 | $10.66 | $10.69 | $10.69 | 43,806 |
2024-05-20 | $10.81 | $10.87 | $10.76 | $10.79 | $10.79 | 34,624 |
2024-05-17 | $10.87 | $10.90 | $10.79 | $10.85 | $10.85 | 38,772 |
2024-05-16 | $10.93 | $10.93 | $10.80 | $10.92 | $10.92 | 58,430 |
2024-05-15 | $10.94 | $11.00 | $10.87 | $10.92 | $10.92 | 50,479 |
2024-05-14 | $10.74 | $10.92 | $10.74 | $10.81 | $10.81 | 67,970 |
2024-05-13 | $10.49 | $10.72 | $10.49 | $10.61 | $10.61 | 69,522 |
2024-05-10 | $10.58 | $10.61 | $10.39 | $10.42 | $10.42 | 36,370 |
2024-05-09 | $10.35 | $10.45 | $10.31 | $10.44 | $10.44 | 53,117 |
2024-05-08 | $10.37 | $10.39 | $10.23 | $10.32 | $10.32 | 69,112 |
2024-05-07 | $10.51 | $10.51 | $10.33 | $10.40 | $10.40 | 61,364 |
2024-05-06 | $10.52 | $10.52 | $10.37 | $10.47 | $10.47 | 49,903 |
2024-05-03 | $10.49 | $10.63 | $10.41 | $10.42 | $10.42 | 89,350 |
2024-05-02 | $10.28 | $10.35 | $10.14 | $10.32 | $10.32 | 63,288 |
2024-05-01 | $9.85 | $10.34 | $9.85 | $10.11 | $10.11 | 38,380 |
2024-04-30 | $9.93 | $10.00 | $9.84 | $9.85 | $9.85 | 33,421 |
2024-04-29 | $9.87 | $10.10 | $9.87 | $10.00 | $10.00 | 29,279 |
2024-04-26 | $9.73 | $9.85 | $9.65 | $9.80 | $9.80 | 49,547 |
2024-04-25 | $9.79 | $9.79 | $9.57 | $9.69 | $9.69 | 37,073 |
2024-04-24 | $10.03 | $10.06 | $9.89 | $9.94 | $9.94 | 189,368 |
2024-04-23 | $9.95 | $10.18 | $9.94 | $10.03 | $10.03 | 64,550 |
2024-04-22 | $9.75 | $9.98 | $9.73 | $9.89 | $9.89 | 89,024 |
2024-04-19 | $9.74 | $9.82 | $9.58 | $9.68 | $9.68 | 62,874 |
2024-04-18 | $9.88 | $9.90 | $9.76 | $9.78 | $9.78 | 26,364 |
2024-04-17 | $10.06 | $10.06 | $9.88 | $9.89 | $9.89 | 36,845 |
2024-04-16 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 51,601 |
2024-04-15 | $10.57 | $10.57 | $10.19 | $10.25 | $10.25 | 69,680 |
2024-04-12 | $10.81 | $10.86 | $10.51 | $10.55 | $10.55 | 29,348 |
2024-04-11 | $10.90 | $10.97 | $10.78 | $10.88 | $10.88 | 85,160 |
2024-04-10 | $10.84 | $10.88 | $10.75 | $10.84 | $10.84 | 120,885 |
2024-04-09 | $10.96 | $11.18 | $10.96 | $11.18 | $11.18 | 44,126 |
2024-04-08 | $10.89 | $10.92 | $10.81 | $10.87 | $10.87 | 30,365 |
2024-04-05 | $10.77 | $10.94 | $10.66 | $10.87 | $10.87 | 43,346 |
2024-04-04 | $11.04 | $11.09 | $10.77 | $10.77 | $10.77 | 45,538 |
2024-04-03 | $10.90 | $10.99 | $10.82 | $10.92 | $10.92 | 49,749 |
2024-04-02 | $11.16 | $11.16 | $10.92 | $10.95 | $10.95 | 69,396 |
2024-04-01 | $11.42 | $11.42 | $11.18 | $11.36 | $11.36 | 50,145 |
2024-03-28 | $11.48 | $11.48 | $11.35 | $11.38 | $11.38 | 42,576 |
2024-03-27 | $11.34 | $11.43 | $11.13 | $11.43 | $11.43 | 26,636 |
2024-03-26 | $11.34 | $11.39 | $11.20 | $11.20 | $11.20 | 30,400 |
2024-03-25 | $11.34 | $11.39 | $11.25 | $11.29 | $11.29 | 251,013 |
2024-03-22 | $11.47 | $11.47 | $11.26 | $11.32 | $11.32 | 60,790 |
2024-03-21 | $11.56 | $11.70 | $11.46 | $11.46 | $11.46 | 30,024 |
2024-03-20 | $11.36 | $11.53 | $11.23 | $11.45 | $11.45 | 31,175 |
2024-03-19 | $11.31 | $11.43 | $11.29 | $11.39 | $11.39 | 19,214 |
2024-03-18 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 22,156 |
2024-03-15 | $11.37 | $11.51 | $11.37 | $11.47 | $11.47 | 54,781 |
2024-03-14 | $11.71 | $11.71 | $11.27 | $11.37 | $11.37 | 28,280 |
2024-03-13 | $11.62 | $11.84 | $11.60 | $11.76 | $11.76 | 325,001 |
2024-03-12 | $11.84 | $11.84 | $11.59 | $11.62 | $11.62 | 43,086 |
2024-03-11 | $11.92 | $12.10 | $11.82 | $11.84 | $11.84 | 327,940 |
2024-03-08 | $12.00 | $12.20 | $11.82 | $11.91 | $11.91 | 49,095 |
2024-03-07 | $12.00 | $12.11 | $11.87 | $11.92 | $11.92 | 452,135 |
2024-03-06 | $11.99 | $12.00 | $11.87 | $11.95 | $11.95 | 73,057 |
2024-03-05 | $12.05 | $12.08 | $11.82 | $11.89 | $11.89 | 157,267 |
2024-03-04 | $12.40 | $12.40 | $11.95 | $12.07 | $12.07 | 115,811 |
2024-03-01 | $12.07 | $12.44 | $12.05 | $12.29 | $12.29 | 78,679 |
2024-02-29 | $12.43 | $12.53 | $11.98 | $11.98 | $11.98 | 129,220 |
2024-02-28 | $12.17 | $12.34 | $12.15 | $12.22 | $12.22 | 127,366 |
2024-02-27 | $11.84 | $12.27 | $11.77 | $12.23 | $12.23 | 143,602 |
2024-02-26 | $11.42 | $11.70 | $11.42 | $11.70 | $11.70 | 38,771 |
2024-02-23 | $11.47 | $11.55 | $11.41 | $11.46 | $11.46 | 22,753 |
2024-02-22 | $11.27 | $11.57 | $11.27 | $11.46 | $11.46 | 26,162 |
2024-02-21 | $11.25 | $11.28 | $11.10 | $11.27 | $11.27 | 39,893 |
2024-02-20 | $11.32 | $11.43 | $11.16 | $11.26 | $11.26 | 55,831 |
2024-02-16 | $11.36 | $11.56 | $11.36 | $11.43 | $11.43 | 53,860 |
2024-02-15 | $11.31 | $11.53 | $11.31 | $11.44 | $11.44 | 48,170 |
2024-02-14 | $11.03 | $11.26 | $11.00 | $11.25 | $11.25 | 28,320 |
2024-02-13 | $11.10 | $11.16 | $10.81 | $10.89 | $10.89 | 86,590 |
2024-02-12 | $11.22 | $11.51 | $11.22 | $11.51 | $11.51 | 52,341 |
2024-02-09 | $11.17 | $11.25 | $11.11 | $11.21 | $11.21 | 52,213 |
2024-02-08 | $10.97 | $11.16 | $10.94 | $11.10 | $11.10 | 22,045 |
2024-02-07 | $11.12 | $11.12 | $10.92 | $10.99 | $10.99 | 55,710 |
2024-02-06 | $10.82 | $11.18 | $10.78 | $11.18 | $11.18 | 56,832 |
2024-02-05 | $10.68 | $10.86 | $10.59 | $10.80 | $10.80 | 114,134 |
2024-02-02 | $10.81 | $10.84 | $10.59 | $10.79 | $10.79 | 73,278 |
2024-02-01 | $10.84 | $11.00 | $10.70 | $10.95 | $10.95 | 31,264 |
2024-01-31 | $10.93 | $11.08 | $10.74 | $10.75 | $10.75 | 34,648 |
2024-01-30 | $11.16 | $11.18 | $10.98 | $10.98 | $10.98 | 64,127 |
2024-01-29 | $10.90 | $11.24 | $10.78 | $11.23 | $11.23 | 33,210 |
2024-01-26 | $11.05 | $11.14 | $10.89 | $10.89 | $10.89 | 34,594 |
2024-01-25 | $11.07 | $11.10 | $10.95 | $11.02 | $11.02 | 25,908 |
2024-01-24 | $11.25 | $11.25 | $10.94 | $10.94 | $10.94 | 31,532 |
2024-01-23 | $11.10 | $11.14 | $10.96 | $11.11 | $11.11 | 33,369 |
2024-01-22 | $10.89 | $11.15 | $10.86 | $11.05 | $11.05 | 72,036 |
2024-01-19 | $10.83 | $10.88 | $10.74 | $10.85 | $10.85 | 41,709 |
2024-01-18 | $11.00 | $11.01 | $10.75 | $10.87 | $10.87 | 32,381 |
2024-01-17 | $11.01 | $11.01 | $10.84 | $10.94 | $10.94 | 45,386 |
2024-01-16 | $11.22 | $11.22 | $11.06 | $11.14 | $11.14 | 46,190 |
2024-01-12 | $11.53 | $11.58 | $11.32 | $11.34 | $11.34 | 24,075 |
2024-01-11 | $11.56 | $11.56 | $11.37 | $11.47 | $11.47 | 20,714 |
2024-01-10 | $11.62 | $11.64 | $11.50 | $11.62 | $11.62 | 55,281 |
2024-01-09 | $11.62 | $11.73 | $11.50 | $11.64 | $11.64 | 29,792 |
2024-01-08 | $11.26 | $11.69 | $11.13 | $11.69 | $11.69 | 36,275 |
2024-01-05 | $11.22 | $11.37 | $11.03 | $11.32 | $11.32 | 41,518 |
2024-01-04 | $11.28 | $11.37 | $11.25 | $11.33 | $11.33 | 37,325 |
2024-01-03 | $11.58 | $11.67 | $11.22 | $11.29 | $11.29 | 116,521 |
2024-01-02 | $11.50 | $11.86 | $11.48 | $11.68 | $11.68 | 63,841 |
2023-12-29 | $11.74 | $11.77 | $11.55 | $11.56 | $11.56 | 50,206 |
2023-12-28 | $11.80 | $11.89 | $11.70 | $11.77 | $11.77 | 76,628 |
2023-12-27 | $11.74 | $11.87 | $11.67 | $11.77 | $11.77 | 68,631 |
2023-12-26 | $11.59 | $11.79 | $11.59 | $11.75 | $11.75 | 70,239 |
2023-12-22 | $11.47 | $11.72 | $11.40 | $11.60 | $11.60 | 65,596 |
2023-12-21 | $11.30 | $11.46 | $11.26 | $11.37 | $11.37 | 62,855 |
2023-12-20 | $11.61 | $11.61 | $11.12 | $11.13 | $11.13 | 81,181 |
2023-12-19 | $11.33 | $11.68 | $11.33 | $11.65 | $11.65 | 85,458 |
2023-12-18 | $11.34 | $11.41 | $11.17 | $11.25 | $11.25 | 66,911 |
2023-12-15 | $11.58 | $11.63 | $11.27 | $11.33 | $11.33 | 603,008 |
2023-12-14 | $11.36 | $11.66 | $11.36 | $11.51 | $11.51 | 148,337 |
2023-12-13 | $10.59 | $11.11 | $10.48 | $11.10 | $11.10 | 93,452 |
2023-12-12 | $10.41 | $10.60 | $10.34 | $10.54 | $10.54 | 144,936 |
2023-12-11 | $10.57 | $10.57 | $10.40 | $10.53 | $10.53 | 54,459 |
2023-12-08 | $10.80 | $10.98 | $10.58 | $10.58 | $10.58 | 114,311 |
2023-12-07 | $10.80 | $10.81 | $10.66 | $10.81 | $10.81 | 42,460 |
2023-12-06 | $10.71 | $10.92 | $10.65 | $10.73 | $10.73 | 74,074 |
2023-12-05 | $10.76 | $10.76 | $10.61 | $10.65 | $10.65 | 42,202 |
2023-12-04 | $10.68 | $10.86 | $10.61 | $10.81 | $10.81 | 158,290 |
2023-12-01 | $10.42 | $10.71 | $10.22 | $10.70 | $10.70 | 119,951 |
2023-11-30 | $10.64 | $10.69 | $10.39 | $10.42 | $10.42 | 53,577 |
2023-11-29 | $10.60 | $10.79 | $10.54 | $10.58 | $10.58 | 34,900 |
2023-11-28 | $10.45 | $10.53 | $10.35 | $10.53 | $10.53 | 89,842 |
2023-11-27 | $10.55 | $10.55 | $10.38 | $10.47 | $10.47 | 56,342 |
2023-11-24 | $10.49 | $10.66 | $10.48 | $10.55 | $10.55 | 23,793 |
2023-11-22 | $10.42 | $10.49 | $10.38 | $10.45 | $10.45 | 49,600 |
2023-11-21 | $10.52 | $10.52 | $10.30 | $10.30 | $10.30 | 111,737 |
2023-11-20 | $10.35 | $10.65 | $10.33 | $10.54 | $10.54 | 61,690 |
2023-11-17 | $10.02 | $10.32 | $10.02 | $10.32 | $10.32 | 71,886 |
2023-11-16 | $10.06 | $10.06 | $9.84 | $9.94 | $9.94 | 108,475 |
2023-11-15 | $9.97 | $10.28 | $9.97 | $10.06 | $10.06 | 155,729 |
2023-11-14 | $9.68 | $9.93 | $9.68 | $9.93 | $9.93 | 44,437 |
2023-11-13 | $9.34 | $9.35 | $9.07 | $9.34 | $9.34 | 80,946 |
2023-11-10 | $9.40 | $9.43 | $9.17 | $9.42 | $9.42 | 42,372 |
2023-11-09 | $9.80 | $9.80 | $9.37 | $9.40 | $9.40 | 42,307 |
2023-11-08 | $10.05 | $10.05 | $9.67 | $9.70 | $9.70 | 51,573 |
2023-11-07 | $9.75 | $10.05 | $9.69 | $10.05 | $10.05 | 133,516 |
2023-11-06 | $9.93 | $9.93 | $9.64 | $9.69 | $9.69 | 69,120 |
2023-11-03 | $9.37 | $9.86 | $9.37 | $9.80 | $9.80 | 69,402 |
2023-11-02 | $9.10 | $9.26 | $9.10 | $9.23 | $9.23 | 27,982 |
2023-11-01 | $8.91 | $9.04 | $8.80 | $9.04 | $9.04 | 78,136 |
2023-10-31 | $8.73 | $8.90 | $8.63 | $8.85 | $8.85 | 281,468 |
2023-10-30 | $8.87 | $8.92 | $8.73 | $8.88 | $8.88 | 239,524 |
2023-10-27 | $9.09 | $9.09 | $8.77 | $8.77 | $8.77 | 78,100 |
2023-10-26 | $9.00 | $9.13 | $8.98 | $9.02 | $9.02 | 8,730,142 |
2023-10-25 | $9.23 | $9.23 | $8.99 | $8.99 | $8.99 | 71,954 |
2023-10-24 | $9.26 | $9.37 | $9.26 | $9.31 | $9.31 | 257,537 |
2023-10-23 | $9.14 | $9.24 | $9.01 | $9.16 | $9.16 | 37,179 |
2023-10-20 | $9.16 | $9.29 | $9.15 | $9.17 | $9.17 | 108,633 |
2023-10-19 | $9.40 | $9.40 | $9.22 | $9.22 | $9.22 | 43,377 |
2023-10-18 | $9.71 | $9.71 | $9.39 | $9.42 | $9.42 | 51,340 |
2023-10-17 | $9.69 | $9.92 | $9.68 | $9.79 | $9.79 | 47,058 |
2023-10-16 | $9.72 | $9.86 | $9.58 | $9.78 | $9.78 | 37,910 |
2023-10-13 | $9.65 | $9.74 | $9.57 | $9.72 | $9.72 | 25,676 |
2023-10-12 | $10.08 | $10.08 | $9.63 | $9.65 | $9.65 | 96,214 |
2023-10-11 | $10.18 | $10.20 | $10.00 | $10.07 | $10.07 | 54,995 |
2023-10-10 | $9.88 | $10.15 | $9.88 | $10.14 | $10.14 | 54,175 |
2023-10-09 | $9.84 | $9.90 | $9.71 | $9.88 | $9.88 | 36,165 |
2023-10-06 | $9.86 | $10.02 | $9.81 | $9.93 | $9.93 | 38,937 |
2023-10-05 | $9.72 | $9.95 | $9.66 | $9.93 | $9.93 | 48,798 |
2023-10-04 | $9.90 | $9.90 | $9.68 | $9.76 | $9.76 | 75,169 |
2023-10-03 | $9.87 | $9.92 | $9.78 | $9.87 | $9.87 | 82,009 |
2023-10-02 | $10.13 | $10.13 | $9.86 | $9.91 | $9.91 | 76,063 |
2023-09-29 | $10.28 | $10.28 | $10.13 | $10.17 | $10.17 | 46,119 |
2023-09-28 | $10.22 | $10.23 | $10.04 | $10.18 | $10.18 | 215,796 |
2023-09-27 | $10.17 | $10.27 | $10.12 | $10.23 | $10.23 | 86,890 |
2023-09-26 | $10.07 | $10.19 | $10.07 | $10.08 | $10.08 | 123,200 |
2023-09-25 | $10.13 | $10.13 | $10.02 | $10.07 | $10.07 | 86,736 |
2023-09-22 | $10.31 | $10.31 | $10.16 | $10.18 | $10.18 | 155,141 |
2023-09-21 | $10.38 | $10.38 | $10.21 | $10.31 | $10.31 | 4,930,439 |
2023-09-20 | $10.61 | $10.63 | $10.46 | $10.48 | $10.48 | 21,214 |
2023-09-19 | $10.64 | $10.64 | $10.51 | $10.58 | $10.58 | 34,895 |
2023-09-18 | $10.88 | $10.88 | $10.61 | $10.62 | $10.62 | 60,993 |
2023-09-15 | $10.99 | $11.06 | $10.88 | $10.89 | $10.89 | 59,730 |
2023-09-14 | $11.04 | $11.09 | $10.97 | $11.03 | $11.03 | 13,658 |
2023-09-13 | $11.06 | $11.20 | $11.04 | $11.09 | $11.09 | 53,436 |
2023-09-12 | $10.96 | $11.05 | $10.93 | $10.99 | $10.99 | 16,485 |
2023-09-11 | $11.00 | $11.03 | $10.89 | $10.98 | $10.98 | 22,620 |
2023-09-08 | $11.03 | $11.03 | $10.85 | $10.90 | $10.90 | 56,013 |
2023-09-07 | $11.06 | $11.06 | $10.96 | $11.03 | $11.03 | 18,351 |
2023-09-06 | $11.15 | $11.17 | $11.04 | $11.17 | $11.17 | 18,152 |
2023-09-05 | $11.34 | $11.34 | $11.14 | $11.17 | $11.17 | 26,424 |
2023-09-01 | $11.29 | $11.42 | $11.29 | $11.39 | $11.39 | 45,554 |
2023-08-31 | $11.36 | $11.36 | $11.22 | $11.23 | $11.23 | 110,451 |
2023-08-30 | $11.24 | $11.34 | $11.23 | $11.34 | $11.34 | 17,951 |
2023-08-29 | $11.01 | $11.27 | $11.00 | $11.24 | $11.24 | 41,938 |
2023-08-28 | $11.09 | $11.16 | $10.99 | $11.02 | $11.02 | 65,176 |
2023-08-25 | $10.97 | $11.11 | $10.90 | $11.06 | $11.06 | 16,460 |
2023-08-24 | $11.16 | $11.16 | $10.95 | $10.97 | $10.97 | 469,337 |
2023-08-23 | $11.03 | $11.15 | $11.03 | $11.12 | $11.12 | 24,527 |
2023-08-22 | $11.03 | $11.06 | $10.92 | $11.00 | $11.00 | 39,481 |
2023-08-21 | $10.80 | $11.03 | $10.78 | $10.99 | $10.99 | 19,635 |
2023-08-18 | $10.72 | $10.92 | $10.70 | $10.80 | $10.80 | 83,157 |
2023-08-17 | $10.98 | $10.98 | $10.84 | $10.85 | $10.85 | 53,408 |
2023-08-16 | $11.16 | $11.16 | $10.96 | $10.96 | $10.96 | 38,944 |
2023-08-15 | $11.25 | $11.27 | $11.17 | $11.20 | $11.20 | 36,762 |
2023-08-14 | $11.27 | $11.32 | $11.10 | $11.32 | $11.32 | 54,396 |
2023-08-11 | $11.27 | $11.35 | $11.25 | $11.30 | $11.30 | 240,862 |
2023-08-10 | $11.42 | $11.52 | $11.28 | $11.31 | $11.31 | 52,619 |
2023-08-09 | $11.39 | $11.52 | $11.31 | $11.35 | $11.35 | 53,173 |
2023-08-08 | $11.23 | $11.36 | $11.20 | $11.35 | $11.35 | 3,372,010 |
2023-08-07 | $11.67 | $11.67 | $11.26 | $11.32 | $11.32 | 66,998 |
2023-08-04 | $11.72 | $11.83 | $11.65 | $11.67 | $11.67 | 194,575 |
2023-08-03 | $11.84 | $11.84 | $11.68 | $11.69 | $11.69 | 29,886 |
2023-08-02 | $11.95 | $11.95 | $11.76 | $11.84 | $11.84 | 49,453 |
2023-08-01 | $12.20 | $12.20 | $11.99 | $12.06 | $12.06 | 104,377 |
2023-07-31 | $12.32 | $12.37 | $12.20 | $12.27 | $12.27 | 42,213 |
2023-07-28 | $12.16 | $12.34 | $12.16 | $12.31 | $12.31 | 21,422 |
2023-07-27 | $12.35 | $12.36 | $12.02 | $12.04 | $12.04 | 48,450 |
2023-07-26 | $12.18 | $12.30 | $12.17 | $12.25 | $12.25 | 26,208 |
2023-07-25 | $12.21 | $12.29 | $12.21 | $12.22 | $12.22 | 24,168 |
2023-07-24 | $12.48 | $12.58 | $12.19 | $12.24 | $12.24 | 44,871 |
2023-07-21 | $12.34 | $12.55 | $12.24 | $12.50 | $12.50 | 121,873 |
2023-07-20 | $12.41 | $12.41 | $12.23 | $12.25 | $12.25 | 24,393 |
2023-07-19 | $12.35 | $12.57 | $12.35 | $12.42 | $12.42 | 72,912 |
2023-07-18 | $12.33 | $12.44 | $12.28 | $12.32 | $12.32 | 47,187 |
2023-07-17 | $12.26 | $12.44 | $12.23 | $12.29 | $12.29 | 38,572 |
2023-07-14 | $12.47 | $12.47 | $12.16 | $12.26 | $12.26 | 282,880 |
2023-07-13 | $12.55 | $12.58 | $12.46 | $12.48 | $12.48 | 60,452 |
2023-07-12 | $12.50 | $12.53 | $12.37 | $12.45 | $12.45 | 25,490 |
2023-07-11 | $12.23 | $12.33 | $12.19 | $12.31 | $12.31 | 51,318 |
2023-07-10 | $11.82 | $12.28 | $11.82 | $12.20 | $12.20 | 34,208 |
2023-07-07 | $11.77 | $11.93 | $11.77 | $11.82 | $11.82 | 25,987 |
2023-07-06 | $11.97 | $11.97 | $11.69 | $11.79 | $11.79 | 38,417 |
2023-07-05 | $12.03 | $12.10 | $11.92 | $12.01 | $12.01 | 78,383 |
2023-07-03 | $12.12 | $12.16 | $12.05 | $12.10 | $12.10 | 20,774 |
2023-06-30 | $12.25 | $12.28 | $12.11 | $12.12 | $12.12 | 24,503 |
2023-06-29 | $12.25 | $12.25 | $12.06 | $12.09 | $12.09 | 58,215 |
2023-06-28 | $12.00 | $12.24 | $11.97 | $12.22 | $12.22 | 54,073 |
2023-06-27 | $12.11 | $12.11 | $11.92 | $12.01 | $12.01 | 23,709 |
2023-06-26 | $12.17 | $12.18 | $12.09 | $12.09 | $12.09 | 24,143 |
2023-06-23 | $12.21 | $12.21 | $12.04 | $12.16 | $12.16 | 51,526 |
2023-06-22 | $12.35 | $12.94 | $12.29 | $12.38 | $12.38 | 60,321 |
2023-06-21 | $12.57 | $12.57 | $12.31 | $12.42 | $12.42 | 20,595 |
2023-06-20 | $12.65 | $12.76 | $12.50 | $12.69 | $12.69 | 32,238 |
2023-06-16 | $12.98 | $13.00 | $12.75 | $12.76 | $12.76 | 12,005 |
2023-06-15 | $12.74 | $12.90 | $12.70 | $12.90 | $12.90 | 22,869 |
2023-06-14 | $12.99 | $13.02 | $12.63 | $12.74 | $12.74 | 15,107 |
2023-06-13 | $12.82 | $13.08 | $12.82 | $13.02 | $13.02 | 16,352 |
2023-06-12 | $12.77 | $12.90 | $12.65 | $12.76 | $12.76 | 25,986 |
2023-06-09 | $12.84 | $12.84 | $12.64 | $12.66 | $12.66 | 23,628 |
2023-06-08 | $12.83 | $12.83 | $12.68 | $12.75 | $12.75 | 61,520 |
2023-06-07 | $12.91 | $12.96 | $12.75 | $12.86 | $12.86 | 102,407 |
2023-06-06 | $12.72 | $12.94 | $12.69 | $12.87 | $12.87 | 32,686 |
2023-06-05 | $12.71 | $12.74 | $12.64 | $12.68 | $12.68 | 27,235 |
2023-06-02 | $12.58 | $12.78 | $12.46 | $12.78 | $12.78 | 49,718 |
2023-06-01 | $12.26 | $12.46 | $12.15 | $12.40 | $12.40 | 42,378 |
2023-05-31 | $12.17 | $12.30 | $12.03 | $12.22 | $12.22 | 56,614 |
2023-05-30 | $12.40 | $12.54 | $12.17 | $12.20 | $12.20 | 37,695 |
2023-05-26 | $12.35 | $12.42 | $12.29 | $12.38 | $12.38 | 73,764 |
2023-05-25 | $12.70 | $12.70 | $12.21 | $12.32 | $12.32 | 29,877 |
2023-05-24 | $12.95 | $13.04 | $12.52 | $12.64 | $12.64 | 82,665 |
2023-05-23 | $13.01 | $13.33 | $13.00 | $13.05 | $13.05 | 45,003 |
2023-05-22 | $12.74 | $13.06 | $12.74 | $13.00 | $13.00 | 55,561 |
2023-05-19 | $12.73 | $12.85 | $12.63 | $12.74 | $12.74 | 29,838 |
2023-05-18 | $12.69 | $12.73 | $12.46 | $12.70 | $12.70 | 40,924 |
2023-05-17 | $12.73 | $12.77 | $12.48 | $12.76 | $12.76 | 46,852 |
2023-05-16 | $12.98 | $13.11 | $12.60 | $12.67 | $12.67 | 40,225 |
2023-05-15 | $12.74 | $13.12 | $12.69 | $13.07 | $13.07 | 105,323 |
2023-05-12 | $12.74 | $12.75 | $12.50 | $12.59 | $12.59 | 59,473 |
2023-05-11 | $12.81 | $12.81 | $12.60 | $12.74 | $12.74 | 84,378 |
2023-05-10 | $12.92 | $13.00 | $12.83 | $12.85 | $12.85 | 56,643 |
2023-05-09 | $12.50 | $12.77 | $12.50 | $12.74 | $12.74 | 29,842 |
2023-05-08 | $12.90 | $12.90 | $12.63 | $12.73 | $12.73 | 72,625 |
2023-05-05 | $12.77 | $12.93 | $12.72 | $12.88 | $12.88 | 58,543 |
2023-05-04 | $12.42 | $12.73 | $12.31 | $12.69 | $12.69 | 108,368 |
2023-05-03 | $12.13 | $12.59 | $12.00 | $12.43 | $12.43 | 68,898 |
2023-05-02 | $12.34 | $12.34 | $12.06 | $12.10 | $12.10 | 113,006 |
2023-05-01 | $12.27 | $12.40 | $12.23 | $12.38 | $12.38 | 124,278 |
2023-04-28 | $12.01 | $12.37 | $11.94 | $12.26 | $12.26 | 102,128 |
2023-04-27 | $12.06 | $12.12 | $11.92 | $12.04 | $12.04 | 60,630 |
2023-04-26 | $12.10 | $12.10 | $11.94 | $11.99 | $11.99 | 57,212 |
2023-04-25 | $12.40 | $12.44 | $12.06 | $12.08 | $12.08 | 92,950 |
2023-04-24 | $12.54 | $12.59 | $12.36 | $12.46 | $12.46 | 42,199 |
2023-04-21 | $12.47 | $12.58 | $12.38 | $12.55 | $12.55 | 42,502 |
2023-04-20 | $12.56 | $12.56 | $12.36 | $12.39 | $12.39 | 111,247 |
2023-04-19 | $12.40 | $12.72 | $12.40 | $12.66 | $12.66 | 56,408 |
2023-04-18 | $12.71 | $12.71 | $12.41 | $12.49 | $12.49 | 98,061 |
2023-04-17 | $12.56 | $12.74 | $12.53 | $12.66 | $12.66 | 73,617 |
2023-04-14 | $12.58 | $12.71 | $12.44 | $12.53 | $12.53 | 59,857 |
2023-04-13 | $12.26 | $12.70 | $12.26 | $12.68 | $12.68 | 100,746 |
2023-04-12 | $12.36 | $12.38 | $12.15 | $12.17 | $12.17 | 62,940 |
2023-04-11 | $12.17 | $12.29 | $12.16 | $12.18 | $12.18 | 1,194,536 |
2023-04-10 | $12.17 | $12.22 | $12.03 | $12.13 | $12.13 | 41,832 |
2023-04-06 | $12.00 | $12.28 | $12.00 | $12.23 | $12.23 | 53,424 |
2023-04-05 | $12.10 | $12.19 | $12.03 | $12.06 | $12.06 | 330,603 |
2023-04-04 | $12.32 | $12.32 | $12.09 | $12.15 | $12.15 | 42,200 |
2023-04-03 | $12.26 | $12.29 | $12.13 | $12.29 | $12.29 | 13,110 |
2023-03-31 | $12.00 | $12.32 | $11.95 | $12.32 | $12.32 | 28,413 |
2023-03-30 | $12.12 | $12.13 | $11.82 | $11.92 | $11.92 | 37,421 |
2023-03-29 | $11.86 | $12.04 | $11.84 | $12.00 | $12.00 | 154,531 |
2023-03-28 | $11.95 | $11.95 | $11.72 | $11.73 | $11.73 | 75,931 |
2023-03-27 | $12.02 | $12.09 | $11.91 | $11.95 | $11.95 | 58,249 |
2023-03-24 | $11.78 | $11.96 | $11.63 | $11.93 | $11.93 | 34,938 |
2023-03-23 | $11.95 | $12.14 | $11.72 | $11.83 | $11.83 | 36,169 |
2023-03-22 | $12.18 | $12.20 | $11.83 | $11.83 | $11.83 | 57,472 |
2023-03-21 | $12.14 | $12.22 | $12.08 | $12.19 | $12.19 | 21,542 |
2023-03-20 | $11.98 | $12.04 | $11.86 | $11.99 | $11.99 | 38,404 |
2023-03-17 | $12.17 | $12.17 | $11.86 | $11.95 | $11.95 | 87,856 |
2023-03-16 | $12.20 | $12.50 | $12.06 | $12.40 | $12.40 | 19,315 |
2023-03-15 | $12.14 | $12.27 | $12.06 | $12.27 | $12.27 | 40,914 |
2023-03-14 | $12.41 | $12.48 | $12.18 | $12.28 | $12.28 | 45,720 |
2023-03-13 | $11.70 | $12.32 | $11.70 | $12.14 | $12.14 | 45,961 |
2023-03-10 | $12.18 | $12.18 | $11.55 | $11.79 | $11.79 | 208,305 |
2023-03-09 | $12.60 | $12.65 | $12.15 | $12.23 | $12.23 | 60,806 |
2023-03-08 | $12.60 | $12.66 | $12.50 | $12.58 | $12.58 | 29,854 |
2023-03-07 | $12.77 | $12.82 | $12.61 | $12.61 | $12.61 | 24,654 |
2023-03-06 | $13.22 | $13.22 | $12.77 | $12.83 | $12.83 | 131,118 |
2023-03-03 | $12.98 | $13.26 | $12.96 | $13.21 | $13.21 | 39,324 |
2023-03-02 | $12.67 | $12.96 | $12.66 | $12.95 | $12.95 | 68,360 |
2023-03-01 | $12.71 | $12.86 | $12.68 | $12.74 | $12.74 | 36,499 |
2023-02-28 | $12.45 | $12.70 | $12.45 | $12.63 | $12.63 | 184,166 |
2023-02-27 | $12.59 | $12.59 | $12.43 | $12.49 | $12.49 | 72,460 |
2023-02-24 | $12.41 | $12.51 | $12.36 | $12.38 | $12.38 | 36,852 |
2023-02-23 | $12.85 | $12.85 | $12.44 | $12.64 | $12.64 | 72,822 |
2023-02-22 | $12.67 | $12.85 | $12.60 | $12.77 | $12.77 | 563,094 |
2023-02-21 | $13.13 | $13.13 | $12.61 | $12.61 | $12.61 | 65,745 |
2023-02-17 | $13.10 | $13.34 | $13.02 | $13.32 | $13.32 | 30,702 |
2023-02-16 | $13.17 | $13.42 | $13.01 | $13.17 | $13.17 | 39,544 |
2023-02-15 | $13.02 | $13.30 | $12.98 | $13.29 | $13.29 | 35,739 |
2023-02-14 | $13.06 | $13.29 | $12.87 | $13.14 | $13.14 | 53,282 |
2023-02-13 | $12.93 | $13.24 | $12.85 | $13.22 | $13.22 | 78,455 |
2023-02-10 | $13.04 | $13.05 | $12.89 | $12.99 | $12.99 | 30,463 |
2023-02-09 | $13.46 | $13.58 | $13.05 | $13.07 | $13.07 | 145,715 |
2023-02-08 | $13.73 | $13.74 | $13.31 | $13.33 | $13.33 | 38,063 |
2023-02-07 | $13.51 | $13.79 | $13.38 | $13.78 | $13.78 | 47,216 |
2023-02-06 | $13.74 | $13.78 | $13.56 | $13.61 | $13.61 | 43,175 |
2023-02-03 | $13.93 | $14.15 | $13.82 | $13.88 | $13.88 | 63,000 |
2023-02-02 | $13.99 | $14.36 | $13.92 | $14.18 | $14.18 | 284,700 |
2023-02-01 | $13.63 | $13.93 | $13.38 | $13.80 | $13.80 | 24,933 |
2023-01-31 | $13.37 | $13.58 | $13.33 | $13.58 | $13.58 | 167,981 |
2023-01-30 | $13.66 | $13.66 | $13.32 | $13.36 | $13.36 | 111,962 |
2023-01-27 | $13.65 | $13.89 | $13.63 | $13.83 | $13.83 | 64,314 |
2023-01-26 | $13.75 | $13.75 | $13.53 | $13.71 | $13.71 | 46,447 |
2023-01-25 | $13.47 | $13.62 | $13.28 | $13.62 | $13.62 | 54,512 |
2023-01-24 | $13.56 | $13.74 | $13.50 | $13.61 | $13.61 | 66,327 |
2023-01-23 | $13.48 | $13.68 | $13.48 | $13.65 | $13.65 | 64,518 |
2023-01-20 | $13.06 | $13.44 | $13.06 | $13.43 | $13.43 | 56,255 |
2023-01-19 | $13.41 | $13.41 | $13.08 | $13.12 | $13.12 | 48,238 |
2023-01-18 | $13.68 | $13.96 | $13.47 | $13.49 | $13.49 | 68,129 |
2023-01-17 | $13.53 | $13.66 | $13.45 | $13.56 | $13.56 | 35,724 |
2023-01-13 | $13.30 | $13.67 | $13.30 | $13.60 | $13.60 | 48,264 |
2023-01-12 | $13.24 | $13.39 | $12.89 | $13.37 | $13.37 | 46,675 |
2023-01-11 | $13.03 | $13.26 | $12.91 | $13.21 | $13.21 | 96,679 |
2023-01-10 | $12.59 | $12.97 | $12.59 | $12.97 | $12.97 | 70,012 |
2023-01-09 | $12.83 | $12.85 | $12.59 | $12.59 | $12.59 | 125,391 |
2023-01-06 | $12.92 | $12.92 | $12.51 | $12.79 | $12.79 | 60,228 |
2023-01-05 | $12.70 | $12.85 | $12.58 | $12.81 | $12.81 | 63,264 |
2023-01-04 | $12.71 | $12.90 | $12.58 | $12.84 | $12.84 | 155,991 |
2023-01-03 | $12.87 | $12.91 | $12.44 | $12.52 | $12.52 | 71,594 |
2022-12-30 | $12.54 | $12.68 | $12.40 | $12.65 | $12.65 | 58,462 |
2022-12-29 | $12.28 | $12.77 | $12.28 | $12.67 | $12.67 | 114,857 |
2022-12-28 | $12.27 | $12.38 | $12.11 | $12.11 | $12.11 | 67,544 |
2022-12-27 | $12.60 | $12.60 | $12.26 | $12.29 | $12.29 | 106,621 |
2022-12-23 | $12.93 | $12.93 | $12.58 | $12.65 | $12.65 | 63,927 |
2022-12-22 | $12.87 | $12.98 | $12.64 | $12.98 | $12.98 | 92,516 |
2022-12-21 | $12.81 | $13.14 | $12.74 | $13.02 | $13.02 | 66,689 |
2022-12-20 | $12.50 | $12.79 | $12.50 | $12.74 | $12.74 | 537,881 |
2022-12-19 | $12.99 | $13.02 | $12.51 | $12.57 | $12.57 | 658,453 |
2022-12-16 | $12.96 | $13.09 | $12.81 | $13.07 | $13.07 | 32,144 |
2022-12-15 | $13.20 | $13.30 | $13.07 | $13.09 | $13.09 | 39,153 |
2022-12-14 | $13.39 | $13.61 | $13.33 | $13.45 | $13.45 | 58,862 |
2022-12-13 | $13.67 | $13.77 | $13.23 | $13.44 | $13.44 | 416,394 |
2022-12-12 | $12.91 | $13.18 | $12.81 | $13.18 | $13.18 | 56,009 |
2022-12-09 | $13.20 | $13.21 | $12.91 | $12.92 | $12.92 | 51,369 |
2022-12-08 | $13.13 | $13.23 | $12.90 | $13.22 | $13.22 | 35,301 |
2022-12-07 | $12.92 | $13.07 | $12.91 | $13.00 | $13.00 | 70,165 |
2022-12-06 | $13.22 | $13.22 | $12.82 | $12.93 | $12.93 | 274,508 |
2022-12-05 | $13.60 | $13.60 | $13.08 | $13.21 | $13.21 | 69,669 |
2022-12-02 | $13.27 | $13.71 | $13.19 | $13.70 | $13.70 | 76,624 |
2022-12-01 | $13.48 | $13.56 | $13.27 | $13.51 | $13.51 | 55,425 |
2022-11-30 | $12.94 | $13.50 | $12.88 | $13.50 | $13.50 | 56,819 |
2022-11-29 | $12.88 | $13.03 | $12.77 | $12.78 | $12.78 | 97,598 |
2022-11-28 | $13.02 | $13.20 | $12.80 | $12.88 | $12.88 | 71,405 |
2022-11-25 | $13.05 | $13.05 | $12.90 | $13.04 | $13.04 | 13,992 |
2022-11-23 | $12.98 | $13.16 | $12.97 | $13.03 | $13.03 | 23,524 |
2022-11-22 | $12.85 | $12.96 | $12.62 | $12.94 | $12.94 | 59,256 |
2022-11-21 | $13.03 | $13.03 | $12.77 | $12.84 | $12.84 | 76,731 |
2022-11-18 | $13.30 | $13.30 | $12.98 | $13.02 | $13.02 | 19,938 |
2022-11-17 | $13.17 | $13.20 | $12.92 | $13.11 | $13.11 | 24,073 |
2022-11-16 | $13.70 | $13.70 | $13.34 | $13.42 | $13.42 | 29,508 |
2022-11-15 | $13.92 | $14.06 | $13.53 | $13.72 | $13.72 | 44,658 |
2022-11-14 | $13.76 | $13.84 | $13.54 | $13.56 | $13.56 | 36,114 |
2022-11-11 | $13.20 | $13.97 | $13.20 | $13.81 | $13.81 | 512,718 |
2022-11-10 | $12.85 | $13.30 | $12.85 | $13.28 | $13.28 | 72,885 |
2022-11-09 | $12.55 | $12.63 | $12.19 | $12.21 | $12.21 | 27,490 |
2022-11-08 | $12.53 | $12.87 | $12.42 | $12.68 | $12.68 | 39,614 |
2022-11-07 | $12.69 | $12.70 | $12.40 | $12.52 | $12.52 | 67,169 |
2022-11-04 | $13.08 | $13.08 | $12.45 | $12.71 | $12.71 | 60,121 |
2022-11-03 | $12.85 | $13.06 | $12.66 | $12.87 | $12.87 | 18,011 |
2022-11-02 | $13.25 | $13.55 | $12.96 | $12.97 | $12.97 | 26,144 |
2022-11-01 | $13.36 | $13.41 | $13.16 | $13.27 | $13.27 | 25,130 |
2022-10-31 | $13.22 | $13.33 | $13.11 | $13.15 | $13.15 | 41,057 |
2022-10-28 | $12.86 | $13.33 | $12.77 | $13.33 | $13.33 | 42,467 |
2022-10-27 | $13.16 | $13.17 | $12.79 | $12.82 | $12.82 | 800,088 |
2022-10-26 | $12.77 | $13.48 | $12.74 | $13.17 | $13.17 | 27,020 |
2022-10-25 | $12.35 | $12.80 | $12.35 | $12.76 | $12.76 | 37,795 |
2022-10-24 | $12.49 | $12.49 | $12.12 | $12.27 | $12.27 | 43,170 |
2022-10-21 | $12.11 | $12.49 | $12.01 | $12.48 | $12.48 | 33,353 |
2022-10-20 | $12.07 | $12.44 | $12.03 | $12.08 | $12.08 | 51,603 |
2022-10-19 | $12.58 | $12.58 | $12.06 | $12.12 | $12.12 | 51,213 |
2022-10-18 | $12.91 | $13.00 | $12.55 | $12.72 | $12.72 | 37,255 |
2022-10-17 | $12.34 | $12.65 | $12.34 | $12.60 | $12.60 | 55,575 |
2022-10-14 | $12.69 | $12.81 | $12.11 | $12.15 | $12.15 | 147,222 |
2022-10-13 | $11.96 | $12.55 | $11.90 | $12.49 | $12.49 | 315,429 |
2022-10-12 | $12.23 | $12.43 | $12.09 | $12.36 | $12.36 | 44,155 |
2022-10-11 | $12.15 | $12.36 | $11.83 | $12.11 | $12.11 | 150,181 |
2022-10-10 | $12.45 | $12.45 | $12.05 | $12.19 | $12.19 | 92,928 |
2022-10-07 | $13.00 | $13.00 | $12.47 | $12.51 | $12.51 | 155,617 |
2022-10-06 | $13.09 | $13.27 | $13.03 | $13.23 | $13.23 | 84,050 |
2022-10-05 | $12.98 | $13.19 | $12.78 | $13.14 | $13.14 | 75,159 |
2022-10-04 | $12.84 | $13.21 | $12.84 | $13.21 | $13.21 | 122,598 |
2022-10-03 | $12.73 | $12.80 | $12.40 | $12.58 | $12.58 | 83,605 |
2022-09-30 | $12.46 | $12.98 | $12.46 | $12.55 | $12.55 | 57,127 |
2022-09-29 | $12.71 | $12.73 | $12.34 | $12.45 | $12.45 | 93,646 |
2022-09-28 | $12.47 | $12.92 | $12.47 | $12.85 | $12.85 | 44,401 |
2022-09-27 | $12.30 | $12.50 | $12.20 | $12.30 | $12.30 | 100,431 |
2022-09-26 | $12.21 | $12.45 | $12.04 | $12.05 | $12.05 | 105,732 |
2022-09-23 | $12.38 | $12.43 | $12.08 | $12.23 | $12.23 | 65,122 |
2022-09-22 | $12.82 | $12.82 | $12.48 | $12.57 | $12.57 | 51,148 |
2022-09-21 | $13.40 | $13.57 | $12.90 | $12.91 | $12.91 | 47,751 |
2022-09-20 | $13.28 | $13.54 | $13.28 | $13.38 | $13.38 | 45,233 |
2022-09-19 | $13.48 | $13.49 | $13.13 | $13.47 | $13.47 | 53,064 |
2022-09-16 | $14.01 | $14.01 | $13.44 | $13.64 | $13.64 | 211,074 |
2022-09-15 | $13.83 | $14.31 | $13.83 | $14.19 | $14.19 | 44,592 |
2022-09-14 | $13.74 | $13.97 | $13.61 | $13.91 | $13.91 | 37,765 |
2022-09-13 | $14.06 | $14.06 | $13.67 | $13.73 | $13.73 | 56,997 |
2022-09-12 | $14.51 | $14.61 | $14.36 | $14.60 | $14.60 | 131,086 |
2022-09-09 | $14.41 | $14.66 | $14.35 | $14.51 | $14.51 | 49,805 |
2022-09-08 | $13.80 | $14.34 | $13.78 | $14.32 | $14.32 | 46,958 |
2022-09-07 | $13.32 | $13.95 | $13.32 | $13.93 | $13.93 | 56,409 |
2022-09-06 | $13.62 | $13.67 | $13.32 | $13.34 | $13.34 | 105,129 |
2022-09-02 | $14.13 | $14.13 | $13.57 | $13.63 | $13.63 | 147,168 |
2022-09-01 | $13.76 | $14.02 | $13.52 | $14.01 | $14.01 | 81,642 |
2022-08-31 | $14.01 | $14.06 | $13.77 | $13.83 | $13.83 | 151,067 |
2022-08-30 | $13.98 | $14.08 | $13.61 | $13.79 | $13.79 | 208,457 |
2022-08-29 | $13.97 | $14.20 | $13.89 | $13.91 | $13.91 | 736,497 |
2022-08-26 | $15.07 | $15.07 | $14.13 | $14.15 | $14.15 | 69,182 |
2022-08-25 | $14.98 | $15.03 | $14.76 | $15.03 | $15.03 | 58,298 |
2022-08-24 | $14.32 | $14.87 | $14.16 | $14.82 | $14.82 | 91,089 |
2022-08-23 | $14.14 | $14.34 | $13.86 | $14.28 | $14.28 | 57,266 |
2022-08-22 | $14.18 | $14.38 | $14.00 | $14.08 | $14.08 | 98,205 |
2022-08-19 | $14.64 | $14.75 | $14.32 | $14.40 | $14.40 | 189,960 |
2022-08-18 | $15.15 | $15.15 | $14.67 | $14.90 | $14.90 | 150,126 |
2022-08-17 | $15.49 | $15.53 | $15.10 | $15.14 | $15.14 | 129,229 |
2022-08-16 | $16.17 | $16.17 | $15.59 | $15.67 | $15.67 | 262,853 |
2022-08-15 | $16.13 | $16.30 | $16.00 | $16.28 | $16.28 | 138,635 |
2022-08-12 | $15.75 | $16.25 | $15.75 | $16.15 | $16.15 | 184,510 |
2022-08-11 | $16.14 | $16.75 | $15.66 | $15.73 | $15.73 | 173,077 |
2022-08-10 | $15.33 | $16.15 | $15.13 | $16.10 | $16.10 | 90,405 |
2022-08-09 | $15.44 | $15.44 | $14.80 | $15.00 | $15.00 | 145,173 |
2022-08-08 | $15.56 | $15.75 | $15.33 | $15.54 | $15.54 | 97,371 |
2022-08-05 | $15.11 | $15.63 | $15.09 | $15.60 | $15.60 | 67,429 |
2022-08-04 | $14.86 | $15.40 | $14.83 | $15.34 | $15.34 | 65,769 |
2022-08-03 | $14.76 | $15.25 | $14.76 | $14.97 | $14.97 | 107,719 |
2022-08-02 | $13.87 | $14.40 | $13.87 | $14.22 | $14.22 | 138,425 |
2022-08-01 | $14.03 | $14.30 | $13.90 | $13.96 | $13.96 | 66,511 |
2022-07-29 | $14.41 | $14.41 | $14.09 | $14.24 | $14.24 | 52,331 |
2022-07-28 | $14.44 | $14.48 | $13.99 | $14.40 | $14.40 | 49,400 |
2022-07-27 | $14.10 | $14.46 | $13.90 | $14.40 | $14.40 | 85,573 |
2022-07-26 | $14.00 | $14.37 | $13.75 | $13.95 | $13.95 | 79,624 |
2022-07-25 | $14.05 | $14.09 | $13.80 | $14.04 | $14.04 | 59,527 |
2022-07-22 | $14.71 | $14.71 | $14.02 | $14.09 | $14.09 | 63,582 |
2022-07-21 | $14.56 | $14.77 | $14.50 | $14.66 | $14.66 | 73,480 |
2022-07-20 | $14.25 | $14.81 | $14.25 | $14.60 | $14.60 | 86,843 |
2022-07-19 | $13.85 | $14.26 | $13.68 | $14.25 | $14.25 | 112,784 |
2022-07-18 | $14.26 | $14.46 | $13.70 | $13.72 | $13.72 | 83,489 |
2022-07-15 | $13.99 | $14.09 | $13.64 | $14.09 | $14.09 | 82,068 |
2022-07-14 | $14.02 | $14.02 | $13.74 | $13.87 | $13.87 | 126,015 |
2022-07-13 | $13.51 | $14.20 | $13.41 | $14.06 | $14.06 | 115,026 |
2022-07-12 | $13.60 | $13.83 | $13.17 | $13.77 | $13.77 | 99,888 |
2022-07-11 | $13.98 | $14.02 | $13.55 | $13.57 | $13.57 | 88,018 |
2022-07-08 | $13.88 | $14.26 | $13.80 | $14.09 | $14.09 | 93,614 |
2022-07-07 | $13.51 | $14.11 | $13.47 | $14.09 | $14.09 | 1,053,456 |
2022-07-06 | $13.45 | $13.78 | $13.36 | $13.48 | $13.48 | 130,047 |
2022-07-05 | $12.47 | $13.45 | $12.43 | $13.45 | $13.45 | 146,132 |
2022-07-01 | $12.27 | $12.63 | $12.22 | $12.61 | $12.61 | 99,516 |
2022-06-30 | $12.21 | $12.45 | $11.97 | $12.22 | $12.22 | 74,927 |
2022-06-29 | $12.24 | $12.42 | $12.04 | $12.35 | $12.35 | 134,943 |
2022-06-28 | $12.72 | $12.75 | $12.23 | $12.29 | $12.29 | 375,739 |
2022-06-27 | $12.86 | $12.93 | $12.49 | $12.71 | $12.71 | 63,194 |
2022-06-24 | $12.79 | $12.91 | $12.41 | $12.87 | $12.87 | 180,657 |
2022-06-23 | $11.81 | $12.62 | $11.81 | $12.59 | $12.59 | 195,852 |
2022-06-22 | $11.34 | $11.97 | $11.32 | $11.79 | $11.79 | 59,950 |
2022-06-21 | $11.44 | $11.86 | $11.44 | $11.55 | $11.55 | 133,543 |
2022-06-17 | $10.93 | $11.52 | $10.93 | $11.25 | $11.25 | 220,347 |
2022-06-16 | $10.75 | $10.86 | $10.51 | $10.81 | $10.81 | 85,701 |
2022-06-15 | $10.76 | $11.21 | $10.74 | $11.12 | $11.12 | 199,176 |
2022-06-14 | $10.74 | $10.74 | $10.48 | $10.71 | $10.71 | 92,468 |
2022-06-13 | $11.07 | $11.07 | $10.57 | $10.66 | $10.66 | 130,966 |
2022-06-10 | $11.78 | $11.78 | $11.28 | $11.37 | $11.37 | 102,116 |
2022-06-09 | $12.45 | $12.45 | $12.05 | $12.06 | $12.06 | 95,788 |
2022-06-08 | $12.37 | $12.78 | $12.33 | $12.57 | $12.57 | 57,352 |
2022-06-07 | $11.73 | $12.36 | $11.73 | $12.35 | $12.35 | 101,033 |
2022-06-06 | $12.31 | $12.31 | $11.82 | $11.89 | $11.89 | 64,817 |
2022-06-03 | $11.95 | $12.13 | $11.88 | $12.04 | $12.04 | 68,010 |
2022-06-02 | $11.70 | $12.18 | $11.61 | $12.10 | $12.10 | 74,043 |
2022-06-01 | $12.02 | $12.18 | $11.53 | $11.70 | $11.70 | 112,143 |
2022-05-31 | $12.40 | $12.42 | $11.83 | $12.00 | $12.00 | 253,169 |
2022-05-27 | $11.82 | $12.42 | $11.75 | $12.40 | $12.40 | 46,578 |
2022-05-26 | $11.54 | $11.85 | $11.51 | $11.73 | $11.73 | 110,235 |
2022-05-25 | $11.51 | $11.66 | $11.32 | $11.53 | $11.53 | 84,649 |
2022-05-24 | $11.83 | $11.87 | $11.45 | $11.55 | $11.55 | 264,035 |
2022-05-23 | $12.18 | $12.26 | $11.96 | $12.04 | $12.04 | 66,159 |
2022-05-20 | $12.09 | $12.22 | $11.59 | $12.09 | $12.09 | 101,362 |
2022-05-19 | $11.61 | $12.12 | $11.57 | $11.94 | $11.94 | 150,719 |
2022-05-18 | $11.77 | $12.00 | $11.49 | $11.55 | $11.55 | 95,970 |
2022-05-17 | $11.90 | $12.04 | $11.70 | $12.03 | $12.03 | 223,097 |
2022-05-16 | $11.75 | $11.96 | $11.55 | $11.60 | $11.60 | 83,436 |
2022-05-13 | $11.39 | $11.95 | $11.39 | $11.81 | $11.81 | 226,194 |
2022-05-12 | $10.78 | $11.32 | $10.71 | $11.17 | $11.17 | 4,143,370 |
2022-05-11 | $11.40 | $11.55 | $10.80 | $10.83 | $10.83 | 471,786 |
2022-05-10 | $11.43 | $11.68 | $11.08 | $11.46 | $11.46 | 205,894 |
2022-05-09 | $11.92 | $11.92 | $11.06 | $11.09 | $11.09 | 426,154 |
2022-05-06 | $12.54 | $12.54 | $12.03 | $12.13 | $12.13 | 132,279 |
2022-05-05 | $13.29 | $13.29 | $12.51 | $12.70 | $12.70 | 55,933 |
2022-05-04 | $13.20 | $13.53 | $12.75 | $13.49 | $13.49 | 251,459 |
2022-05-03 | $13.18 | $13.31 | $13.09 | $13.19 | $13.19 | 50,876 |
2022-05-02 | $12.71 | $13.17 | $12.68 | $13.13 | $13.13 | 49,040 |
2022-04-29 | $12.99 | $13.34 | $12.74 | $12.74 | $12.74 | 58,424 |
2022-04-28 | $13.11 | $13.14 | $12.51 | $13.02 | $13.02 | 82,001 |
2022-04-27 | $13.01 | $13.15 | $12.87 | $12.94 | $12.94 | 51,693 |
2022-04-26 | $13.52 | $13.54 | $13.02 | $13.02 | $13.02 | 198,534 |
2022-04-25 | $13.33 | $13.58 | $13.25 | $13.57 | $13.57 | 77,566 |
2022-04-22 | $13.46 | $13.62 | $13.35 | $13.39 | $13.39 | 46,301 |
2022-04-21 | $14.16 | $14.28 | $13.51 | $13.53 | $13.53 | 60,402 |
2022-04-20 | $14.14 | $14.20 | $13.86 | $14.03 | $14.03 | 43,559 |
2022-04-19 | $13.93 | $14.22 | $13.80 | $14.07 | $14.07 | 50,609 |
2022-04-18 | $14.45 | $14.45 | $13.86 | $13.88 | $13.88 | 90,217 |
2022-04-14 | $14.93 | $14.93 | $14.48 | $14.50 | $14.50 | 24,428 |
2022-04-13 | $14.55 | $14.97 | $14.49 | $14.90 | $14.90 | 37,403 |
2022-04-12 | $14.84 | $15.12 | $14.62 | $14.70 | $14.70 | 36,809 |
2022-04-11 | $14.87 | $14.97 | $14.63 | $14.68 | $14.68 | 29,635 |
2022-04-08 | $15.19 | $15.30 | $14.98 | $15.08 | $15.08 | 29,908 |
2022-04-07 | $15.18 | $15.35 | $15.03 | $15.25 | $15.25 | 47,615 |
2022-04-06 | $15.23 | $15.33 | $14.99 | $15.26 | $15.26 | 37,387 |
2022-04-05 | $15.92 | $15.95 | $15.44 | $15.44 | $15.44 | 49,311 |
2022-04-04 | $15.70 | $15.94 | $15.65 | $15.90 | $15.90 | 44,215 |
2022-04-01 | $15.10 | $15.59 | $15.10 | $15.55 | $15.55 | 31,483 |
2022-03-31 | $15.13 | $15.27 | $15.01 | $15.03 | $15.03 | 30,465 |
2022-03-30 | $15.51 | $15.69 | $15.15 | $15.17 | $15.17 | 48,778 |
2022-03-29 | $15.12 | $15.63 | $15.12 | $15.55 | $15.55 | 92,498 |
2022-03-28 | $14.92 | $15.15 | $14.67 | $14.92 | $14.92 | 33,495 |
2022-03-25 | $15.14 | $15.14 | $14.76 | $14.86 | $14.86 | 33,971 |
2022-03-24 | $15.13 | $15.27 | $14.79 | $15.22 | $15.22 | 87,370 |
2022-03-23 | $15.29 | $15.46 | $15.00 | $15.00 | $15.00 | 97,159 |
2022-03-22 | $15.08 | $15.49 | $15.05 | $15.39 | $15.39 | 31,294 |
2022-03-21 | $15.42 | $15.42 | $14.92 | $15.05 | $15.05 | 60,786 |
2022-03-18 | $14.86 | $15.39 | $14.86 | $15.35 | $15.35 | 61,496 |
2022-03-17 | $14.47 | $15.02 | $14.37 | $15.00 | $15.00 | 38,610 |
2022-03-16 | $13.91 | $14.52 | $13.91 | $14.52 | $14.52 | 59,379 |
2022-03-15 | $13.37 | $13.59 | $13.26 | $13.56 | $13.56 | 100,640 |
2022-03-14 | $13.97 | $14.05 | $13.25 | $13.33 | $13.33 | 96,418 |
2022-03-11 | $14.69 | $14.74 | $14.00 | $14.01 | $14.01 | 40,655 |
2022-03-10 | $14.64 | $14.68 | $14.35 | $14.60 | $14.60 | 117,948 |
2022-03-09 | $14.54 | $14.86 | $14.51 | $14.81 | $14.81 | 74,147 |
2022-03-08 | $14.06 | $14.79 | $13.93 | $14.36 | $14.36 | 74,522 |
2022-03-07 | $14.36 | $14.50 | $14.11 | $14.16 | $14.16 | 290,982 |
2022-03-04 | $14.76 | $14.92 | $14.37 | $14.47 | $14.47 | 86,294 |
2022-03-03 | $15.32 | $15.34 | $14.72 | $14.84 | $14.84 | 50,187 |
2022-03-02 | $15.29 | $15.46 | $15.10 | $15.36 | $15.36 | 67,634 |
2022-03-01 | $15.46 | $15.61 | $15.15 | $15.29 | $15.29 | 87,449 |
2022-02-28 | $15.34 | $15.67 | $15.27 | $15.46 | $15.46 | 923,154 |
2022-02-25 | $15.29 | $15.52 | $15.01 | $15.49 | $15.49 | 90,264 |
2022-02-24 | $14.06 | $15.22 | $14.06 | $15.17 | $15.17 | 147,435 |
2022-02-23 | $15.20 | $15.20 | $14.56 | $14.58 | $14.58 | 318,877 |
2022-02-22 | $15.00 | $15.24 | $14.90 | $14.97 | $14.97 | 311,840 |
2022-02-18 | $15.49 | $15.57 | $15.13 | $15.18 | $15.18 | 45,235 |
2022-02-17 | $16.03 | $16.06 | $15.41 | $15.45 | $15.45 | 95,268 |
2022-02-16 | $16.11 | $16.26 | $15.91 | $16.15 | $16.15 | 60,194 |
2022-02-15 | $15.99 | $16.34 | $15.99 | $16.31 | $16.31 | 38,091 |
2022-02-14 | $15.90 | $15.98 | $15.63 | $15.68 | $15.68 | 53,481 |
2022-02-11 | $16.25 | $16.57 | $15.81 | $15.91 | $15.91 | 79,252 |
2022-02-10 | $16.40 | $17.02 | $16.17 | $16.29 | $16.29 | 126,600 |
2022-02-09 | $16.26 | $16.80 | $16.26 | $16.76 | $16.76 | 38,171 |
2022-02-08 | $16.09 | $16.16 | $15.79 | $16.07 | $16.07 | 74,253 |
2022-02-07 | $15.93 | $16.46 | $15.93 | $16.22 | $16.22 | 72,820 |
2022-02-04 | $15.60 | $16.01 | $15.49 | $15.88 | $15.88 | 29,041 |
2022-02-03 | $15.80 | $16.01 | $15.64 | $15.65 | $15.65 | 178,258 |
2022-02-02 | $16.54 | $16.54 | $16.02 | $16.11 | $16.11 | 401,848 |
2022-02-01 | $16.36 | $16.58 | $16.00 | $16.53 | $16.53 | 363,268 |
2022-01-31 | $15.35 | $16.18 | $15.35 | $16.14 | $16.14 | 94,532 |
2022-01-28 | $14.59 | $15.28 | $14.53 | $15.28 | $15.28 | 309,796 |
2022-01-27 | $15.40 | $15.59 | $14.77 | $14.84 | $14.84 | 155,814 |
2022-01-26 | $15.82 | $16.25 | $15.25 | $15.30 | $15.30 | 82,491 |
2022-01-25 | $15.60 | $15.96 | $15.32 | $15.62 | $15.62 | 124,005 |
2022-01-24 | $15.27 | $15.95 | $14.74 | $15.90 | $15.90 | 192,374 |
2022-01-21 | $15.76 | $16.07 | $15.61 | $15.64 | $15.64 | 153,127 |
2022-01-20 | $16.26 | $16.70 | $15.92 | $15.96 | $15.96 | 63,362 |
2022-01-19 | $16.35 | $16.58 | $16.02 | $16.06 | $16.06 | 102,142 |
2022-01-18 | $16.81 | $16.88 | $16.20 | $16.24 | $16.24 | 152,592 |
2022-01-14 | $16.84 | $17.24 | $16.58 | $17.22 | $17.22 | 382,586 |
2022-01-13 | $17.57 | $17.61 | $16.97 | $17.03 | $17.03 | 67,256 |
2022-01-12 | $18.15 | $18.27 | $17.60 | $17.63 | $17.63 | 58,620 |
2022-01-11 | $17.79 | $18.06 | $17.61 | $18.00 | $18.00 | 56,752 |
2022-01-10 | $17.68 | $17.87 | $17.33 | $17.87 | $17.87 | 177,783 |
2022-01-07 | $18.19 | $18.59 | $17.78 | $17.81 | $17.81 | 96,707 |
2022-01-06 | $18.07 | $18.32 | $17.66 | $18.11 | $18.11 | 99,162 |
2022-01-05 | $19.05 | $19.18 | $18.12 | $18.12 | $18.12 | 194,660 |
2022-01-04 | $19.98 | $19.98 | $18.88 | $19.13 | $19.13 | 227,972 |
2022-01-03 | $19.75 | $20.00 | $19.30 | $19.98 | $19.98 | 104,336 |
2021-12-31 | $20.11 | $20.37 | $19.82 | $19.85 | $19.85 | 165,275 |
2021-12-30 | $19.61 | $20.34 | $19.61 | $19.98 | $19.98 | 139,485 |
2021-12-29 | $19.70 | $19.74 | $19.50 | $19.68 | $19.67 | 159,932 |
2021-12-28 | $19.94 | $20.42 | $19.77 | $19.77 | $19.76 | 230,583 |
2021-12-27 | $20.51 | $20.53 | $20.00 | $20.03 | $20.02 | 138,592 |
2021-12-23 | $20.50 | $20.70 | $20.26 | $20.62 | $20.61 | 94,750 |
2021-12-22 | $20.52 | $20.65 | $20.32 | $20.55 | $20.54 | 65,143 |
2021-12-21 | $20.47 | $20.65 | $20.26 | $20.65 | $20.64 | 135,707 |
2021-12-20 | $20.40 | $20.61 | $20.06 | $20.34 | $20.33 | 204,663 |
2021-12-17 | $19.35 | $20.64 | $19.25 | $20.57 | $20.56 | 99,830 |
2021-12-16 | $20.58 | $20.60 | $19.50 | $19.53 | $19.52 | 103,649 |
2021-12-15 | $19.86 | $20.47 | $19.53 | $20.38 | $20.37 | 93,990 |
2021-12-14 | $19.76 | $20.11 | $19.64 | $19.88 | $19.87 | 249,753 |
2021-12-13 | $19.98 | $20.33 | $19.71 | $20.10 | $20.09 | 257,110 |
2021-12-10 | $20.16 | $20.50 | $19.92 | $19.95 | $19.94 | 53,022 |
2021-12-09 | $20.91 | $20.92 | $20.21 | $20.21 | $20.20 | 38,523 |
2021-12-08 | $20.67 | $21.07 | $20.39 | $20.91 | $20.90 | 54,979 |
2021-12-07 | $19.79 | $20.70 | $19.79 | $20.54 | $20.53 | 54,823 |
2021-12-06 | $19.23 | $19.45 | $18.77 | $19.43 | $19.42 | 135,737 |
2021-12-03 | $20.25 | $20.29 | $19.31 | $19.42 | $19.41 | 85,095 |
2021-12-02 | $19.78 | $20.28 | $19.70 | $20.15 | $20.14 | 58,880 |
2021-12-01 | $20.62 | $20.79 | $19.84 | $19.88 | $19.87 | 227,834 |
2021-11-30 | $20.38 | $20.80 | $20.20 | $20.62 | $20.61 | 51,170 |
2021-11-29 | $21.05 | $21.17 | $20.48 | $20.53 | $20.52 | 99,867 |
2021-11-26 | $20.80 | $21.06 | $20.58 | $20.76 | $20.75 | 126,186 |
2021-11-24 | $20.55 | $20.85 | $20.33 | $20.81 | $20.80 | 349,529 |
2021-11-23 | $20.80 | $20.80 | $20.20 | $20.63 | $20.62 | 191,231 |
2021-11-22 | $21.51 | $21.57 | $20.92 | $20.95 | $20.94 | 119,706 |
2021-11-19 | $21.18 | $21.52 | $21.14 | $21.45 | $21.44 | 112,928 |
2021-11-18 | $21.40 | $21.62 | $21.11 | $21.20 | $21.19 | 137,649 |
2021-11-17 | $21.17 | $21.26 | $20.83 | $20.93 | $20.92 | 144,355 |
2021-11-16 | $21.02 | $21.28 | $20.96 | $21.24 | $21.23 | 200,063 |
2021-11-15 | $21.69 | $21.69 | $21.01 | $21.02 | $21.01 | 131,804 |
2021-11-12 | $21.70 | $21.77 | $21.43 | $21.59 | $21.58 | 172,372 |
2021-11-11 | $21.60 | $21.80 | $21.55 | $21.68 | $21.67 | 49,881 |
2021-11-10 | $21.96 | $22.16 | $21.40 | $21.48 | $21.47 | 208,637 |
2021-11-09 | $22.36 | $22.36 | $21.95 | $21.97 | $21.96 | 56,881 |
2021-11-08 | $22.31 | $22.55 | $22.31 | $22.42 | $22.41 | 134,237 |
2021-11-05 | $22.42 | $22.63 | $22.09 | $22.31 | $22.30 | 64,114 |
2021-11-04 | $22.33 | $22.53 | $22.21 | $22.38 | $22.37 | 46,625 |
2021-11-03 | $21.96 | $22.29 | $21.80 | $22.27 | $22.26 | 93,325 |
2021-11-02 | $21.85 | $21.89 | $21.63 | $21.84 | $21.83 | 44,558 |
2021-11-01 | $21.31 | $22.01 | $21.31 | $21.95 | $21.94 | 46,346 |
2021-10-29 | $21.73 | $21.73 | $21.28 | $21.43 | $21.42 | 50,967 |
2021-10-28 | $21.31 | $21.85 | $21.15 | $21.82 | $21.81 | 450,790 |
2021-10-27 | $21.64 | $21.65 | $21.32 | $21.32 | $21.31 | 40,819 |
2021-10-26 | $21.97 | $21.97 | $21.61 | $21.64 | $21.63 | 98,853 |
2021-10-25 | $21.65 | $21.84 | $21.50 | $21.78 | $21.77 | 20,568 |
2021-10-22 | $21.68 | $21.69 | $21.45 | $21.65 | $21.64 | 42,689 |
2021-10-21 | $21.62 | $21.88 | $21.62 | $21.66 | $21.65 | 52,355 |
2021-10-20 | $21.84 | $21.89 | $21.62 | $21.63 | $21.62 | 49,235 |
2021-10-19 | $21.44 | $21.85 | $21.42 | $21.70 | $21.69 | 58,907 |
2021-10-18 | $21.36 | $21.41 | $21.21 | $21.27 | $21.26 | 145,336 |
2021-10-15 | $21.73 | $21.78 | $21.45 | $21.46 | $21.45 | 78,587 |
2021-10-14 | $21.45 | $21.83 | $21.45 | $21.65 | $21.65 | 85,497 |
2021-10-13 | $21.26 | $21.41 | $21.19 | $21.25 | $21.24 | 54,033 |
2021-10-12 | $21.23 | $21.50 | $21.23 | $21.33 | $21.32 | 36,717 |
2021-10-11 | $21.01 | $21.31 | $20.89 | $21.03 | $21.02 | 47,924 |
2021-10-08 | $21.57 | $21.57 | $21.02 | $21.09 | $21.08 | 70,641 |
2021-10-07 | $21.54 | $21.98 | $21.52 | $21.78 | $21.77 | 50,312 |
2021-10-06 | $21.27 | $21.54 | $21.25 | $21.40 | $21.39 | 58,856 |
2021-10-05 | $21.46 | $21.75 | $21.39 | $21.51 | $21.50 | 91,933 |
2021-10-04 | $21.99 | $21.99 | $21.25 | $21.25 | $21.24 | 40,471 |
2021-10-01 | $22.15 | $22.22 | $21.67 | $22.07 | $22.06 | 92,555 |
2021-09-30 | $22.06 | $22.41 | $22.03 | $22.14 | $22.13 | 73,855 |
2021-09-29 | $22.30 | $22.42 | $21.85 | $21.89 | $21.88 | 55,559 |
2021-09-28 | $22.88 | $22.88 | $22.28 | $22.29 | $22.28 | 84,560 |
2021-09-27 | $23.33 | $23.37 | $22.96 | $23.22 | $23.21 | 45,554 |
2021-09-24 | $23.78 | $23.78 | $23.36 | $23.38 | $23.37 | 53,152 |
2021-09-23 | $23.77 | $24.01 | $23.64 | $24.00 | $23.99 | 43,290 |
2021-09-22 | $23.66 | $23.84 | $23.58 | $23.68 | $23.67 | 105,490 |
2021-09-21 | $23.50 | $23.82 | $23.47 | $23.60 | $23.59 | 47,537 |
2021-09-20 | $23.46 | $23.72 | $23.16 | $23.25 | $23.24 | 98,892 |
2021-09-17 | $23.70 | $24.22 | $23.41 | $24.22 | $24.21 | 27,375 |
2021-09-16 | $23.41 | $23.61 | $23.16 | $23.48 | $23.47 | 41,622 |
2021-09-15 | $23.36 | $23.54 | $23.23 | $23.46 | $23.45 | 65,709 |
2021-09-14 | $23.69 | $23.95 | $23.31 | $23.36 | $23.35 | 94,176 |
2021-09-13 | $23.97 | $24.05 | $23.41 | $23.51 | $23.50 | 96,250 |
2021-09-10 | $24.20 | $24.23 | $23.81 | $23.94 | $23.93 | 59,927 |
2021-09-09 | $24.03 | $24.35 | $23.91 | $24.03 | $24.02 | 47,026 |
2021-09-08 | $24.16 | $24.29 | $23.83 | $23.96 | $23.95 | 103,776 |
2021-09-07 | $24.80 | $24.86 | $24.25 | $24.29 | $24.28 | 70,342 |
2021-09-03 | $24.99 | $25.00 | $24.67 | $24.82 | $24.81 | 107,185 |
2021-09-02 | $24.69 | $25.05 | $24.45 | $25.03 | $25.02 | 112,626 |
2021-09-01 | $24.17 | $24.62 | $24.07 | $24.56 | $24.55 | 66,381 |
2021-08-31 | $24.08 | $24.20 | $23.90 | $24.12 | $24.11 | 178,430 |
2021-08-30 | $24.10 | $24.33 | $23.96 | $24.02 | $24.01 | 68,765 |
2021-08-27 | $23.52 | $24.36 | $23.52 | $24.06 | $24.05 | 61,256 |
2021-08-26 | $23.80 | $23.92 | $23.41 | $23.48 | $23.48 | 70,826 |
2021-08-25 | $23.58 | $23.90 | $23.52 | $23.79 | $23.78 | 97,376 |
2021-08-24 | $23.42 | $23.68 | $23.12 | $23.64 | $23.63 | 56,315 |
2021-08-23 | $22.86 | $23.29 | $22.84 | $23.26 | $23.25 | 82,382 |
2021-08-20 | $21.83 | $22.52 | $21.83 | $22.42 | $22.41 | 66,172 |
2021-08-19 | $22.23 | $22.37 | $21.96 | $21.99 | $21.98 | 514,261 |
2021-08-18 | $22.63 | $22.83 | $22.32 | $22.32 | $22.31 | 52,877 |
2021-08-17 | $22.38 | $22.70 | $22.26 | $22.66 | $22.65 | 66,401 |
2021-08-16 | $22.84 | $22.85 | $22.41 | $22.62 | $22.61 | 35,168 |
2021-08-13 | $23.35 | $23.36 | $22.88 | $22.98 | $22.97 | 190,635 |
2021-08-12 | $23.24 | $23.37 | $23.16 | $23.30 | $23.29 | 33,515 |
2021-08-11 | $23.49 | $23.69 | $23.03 | $23.26 | $23.25 | 83,901 |
2021-08-10 | $24.04 | $24.10 | $23.48 | $23.61 | $23.60 | 49,170 |
2021-08-09 | $23.91 | $24.29 | $23.76 | $23.83 | $23.82 | 138,255 |
2021-08-06 | $24.31 | $24.96 | $23.77 | $24.09 | $24.08 | 117,684 |
2021-08-05 | $23.52 | $24.50 | $23.48 | $24.46 | $24.45 | 106,154 |
2021-08-04 | $23.14 | $23.50 | $23.02 | $23.48 | $23.47 | 152,273 |
2021-08-03 | $22.97 | $23.01 | $22.76 | $23.01 | $23.00 | 66,040 |
2021-08-02 | $23.01 | $23.10 | $22.79 | $22.84 | $22.83 | 40,344 |
2021-07-30 | $22.77 | $23.20 | $22.77 | $22.93 | $22.92 | 67,848 |
2021-07-29 | $23.02 | $23.12 | $22.80 | $22.85 | $22.84 | 51,631 |
2021-07-28 | $22.20 | $22.99 | $22.20 | $22.80 | $22.79 | 92,991 |
2021-07-27 | $22.25 | $22.25 | $21.68 | $22.13 | $22.12 | 244,979 |
2021-07-26 | $22.79 | $22.89 | $22.34 | $22.36 | $22.35 | 75,155 |
2021-07-23 | $23.41 | $23.41 | $22.82 | $22.98 | $22.97 | 80,603 |
2021-07-22 | $23.55 | $23.67 | $23.23 | $23.42 | $23.41 | 28,532 |
2021-07-21 | $23.25 | $23.59 | $22.95 | $23.56 | $23.55 | 41,510 |
2021-07-20 | $22.81 | $23.34 | $22.68 | $23.32 | $23.31 | 33,783 |
2021-07-19 | $22.37 | $22.98 | $22.36 | $22.77 | $22.76 | 71,397 |
2021-07-16 | $22.68 | $22.98 | $22.53 | $22.72 | $22.71 | 117,878 |
2021-07-15 | $22.64 | $22.81 | $22.24 | $22.64 | $22.63 | 101,277 |
2021-07-14 | $23.39 | $23.47 | $22.65 | $22.74 | $22.73 | 65,095 |
2021-07-13 | $23.71 | $23.82 | $23.23 | $23.32 | $23.31 | 96,156 |
2021-07-12 | $24.29 | $24.29 | $23.81 | $23.81 | $23.80 | 55,073 |
2021-07-09 | $23.96 | $24.10 | $23.57 | $24.10 | $24.09 | 53,148 |
2021-07-08 | $23.34 | $23.89 | $23.06 | $23.74 | $23.73 | 65,116 |
2021-07-07 | $24.21 | $24.29 | $23.53 | $23.79 | $23.78 | 72,898 |
2021-07-06 | $24.41 | $24.49 | $23.96 | $24.02 | $24.01 | 118,243 |
2021-07-02 | $25.00 | $25.68 | $24.41 | $24.58 | $24.57 | 187,124 |
2021-07-01 | $25.00 | $25.16 | $24.50 | $25.16 | $25.15 | 88,055 |
2021-06-30 | $24.64 | $25.42 | $24.32 | $24.89 | $24.88 | 127,614 |
2021-06-29 | $24.73 | $24.88 | $24.42 | $24.70 | $24.69 | 81,655 |
2021-06-28 | $24.97 | $25.00 | $24.51 | $24.68 | $24.67 | 130,945 |
2021-06-25 | $23.92 | $24.02 | $23.69 | $23.97 | $23.96 | 41,292 |
2021-06-24 | $23.54 | $23.85 | $23.49 | $23.79 | $23.78 | 192,060 |
2021-06-23 | $22.97 | $23.38 | $22.97 | $23.29 | $23.28 | 200,745 |
2021-06-22 | $23.05 | $23.05 | $22.70 | $22.97 | $22.96 | 51,157 |
2021-06-21 | $22.81 | $23.09 | $22.51 | $22.97 | $22.96 | 54,841 |
2021-06-18 | $22.74 | $22.81 | $22.60 | $22.80 | $22.79 | 32,270 |
2021-06-17 | $22.60 | $23.05 | $22.60 | $22.81 | $22.80 | 39,028 |
2021-06-16 | $22.88 | $22.88 | $22.13 | $22.73 | $22.72 | 131,771 |
2021-06-15 | $23.47 | $23.47 | $22.78 | $22.83 | $22.82 | 69,972 |
2021-06-14 | $23.36 | $23.52 | $23.28 | $23.35 | $23.34 | 90,825 |
2021-06-11 | $23.27 | $23.28 | $22.97 | $23.16 | $23.15 | 87,153 |
2021-06-10 | $22.64 | $23.13 | $22.49 | $23.13 | $23.12 | 100,588 |
2021-06-09 | $22.51 | $22.83 | $22.45 | $22.56 | $22.55 | 74,928 |
2021-06-08 | $22.37 | $22.48 | $21.85 | $22.30 | $22.29 | 72,878 |
2021-06-07 | $21.32 | $22.31 | $21.32 | $22.13 | $22.12 | 108,404 |
2021-06-04 | $21.28 | $21.47 | $21.17 | $21.28 | $21.27 | 75,512 |
2021-06-03 | $21.35 | $21.36 | $21.00 | $21.17 | $21.16 | 57,712 |
2021-06-02 | $21.49 | $21.57 | $21.20 | $21.37 | $21.36 | 93,824 |
2021-06-01 | $21.77 | $21.77 | $21.28 | $21.46 | $21.45 | 49,839 |
2021-05-28 | $21.64 | $22.05 | $21.50 | $21.50 | $21.49 | 82,100 |
2021-05-27 | $21.47 | $21.59 | $21.23 | $21.59 | $21.58 | 70,347 |
2021-05-26 | $21.30 | $21.44 | $21.15 | $21.41 | $21.40 | 73,077 |
2021-05-25 | $21.16 | $21.29 | $20.97 | $21.05 | $21.04 | 82,777 |
2021-05-24 | $21.22 | $21.32 | $21.02 | $21.10 | $21.09 | 35,649 |
2021-05-21 | $21.36 | $21.42 | $21.02 | $21.02 | $21.01 | 36,369 |
2021-05-20 | $20.82 | $21.38 | $20.80 | $21.22 | $21.21 | 77,727 |
2021-05-19 | $20.41 | $20.72 | $20.36 | $20.59 | $20.58 | 61,379 |
2021-05-18 | $20.68 | $21.36 | $20.68 | $20.90 | $20.89 | 33,176 |
2021-05-17 | $20.58 | $20.71 | $20.33 | $20.55 | $20.54 | 37,320 |
2021-05-14 | $20.01 | $20.77 | $20.01 | $20.64 | $20.63 | 69,008 |
2021-05-13 | $20.08 | $20.37 | $19.34 | $19.75 | $19.74 | 105,364 |
2021-05-12 | $20.10 | $20.32 | $19.91 | $19.97 | $19.96 | 92,253 |
2021-05-11 | $19.54 | $20.66 | $19.35 | $20.40 | $20.39 | 443,651 |
2021-05-10 | $21.10 | $21.10 | $20.16 | $20.21 | $20.20 | 99,674 |
2021-05-07 | $21.03 | $21.62 | $21.03 | $21.15 | $21.14 | 512,038 |
2021-05-06 | $21.05 | $21.05 | $20.40 | $20.82 | $20.81 | 108,128 |
2021-05-05 | $21.41 | $21.57 | $21.01 | $21.09 | $21.08 | 142,554 |
2021-05-04 | $21.81 | $21.81 | $21.09 | $21.35 | $21.34 | 82,924 |
2021-05-03 | $22.71 | $22.71 | $21.94 | $21.98 | $21.97 | 107,129 |
2021-04-30 | $22.65 | $22.98 | $22.42 | $22.51 | $22.50 | 72,542 |
2021-04-29 | $23.46 | $23.46 | $22.61 | $22.87 | $22.86 | 181,730 |
2021-04-28 | $23.46 | $23.68 | $23.20 | $23.46 | $23.45 | 45,049 |
2021-04-27 | $23.66 | $23.68 | $23.31 | $23.55 | $23.54 | 78,016 |
2021-04-26 | $22.97 | $23.65 | $22.79 | $23.59 | $23.58 | 74,364 |
2021-04-23 | $22.56 | $22.84 | $22.48 | $22.79 | $22.78 | 43,119 |
2021-04-22 | $22.42 | $22.97 | $22.16 | $22.53 | $22.52 | 81,665 |
2021-04-21 | $21.77 | $22.36 | $21.60 | $22.36 | $22.35 | 86,499 |
2021-04-20 | $21.79 | $22.05 | $21.37 | $21.76 | $21.75 | 33,321 |
2021-04-19 | $22.09 | $22.33 | $21.55 | $21.86 | $21.85 | 136,345 |
2021-04-16 | $22.86 | $22.86 | $22.09 | $22.30 | $22.29 | 135,848 |
2021-04-15 | $22.81 | $23.51 | $22.69 | $22.86 | $22.85 | 111,715 |
2021-04-14 | $22.52 | $23.09 | $22.50 | $22.55 | $22.54 | 89,461 |
2021-04-13 | $21.75 | $22.45 | $21.75 | $22.36 | $22.35 | 148,297 |
2021-04-12 | $22.03 | $22.03 | $21.35 | $21.72 | $21.71 | 65,495 |
2021-04-09 | $22.37 | $22.37 | $21.85 | $22.02 | $22.01 | 111,675 |
2021-04-08 | $22.32 | $22.74 | $22.22 | $22.41 | $22.40 | 441,202 |
2021-04-07 | $22.83 | $22.83 | $22.00 | $22.02 | $22.01 | 53,761 |
2021-04-06 | $23.06 | $23.45 | $22.82 | $22.84 | $22.83 | 139,685 |
2021-04-05 | $23.03 | $23.19 | $22.83 | $23.05 | $23.04 | 202,766 |
2021-04-01 | $22.91 | $23.42 | $22.61 | $22.65 | $22.64 | 105,368 |
2021-03-31 | $21.73 | $22.64 | $21.68 | $22.48 | $22.47 | 120,352 |
2021-03-30 | $20.90 | $21.65 | $20.63 | $21.44 | $21.43 | 151,096 |
2021-03-29 | $21.42 | $21.56 | $20.93 | $21.08 | $21.07 | 94,924 |
2021-03-26 | $21.92 | $21.92 | $21.04 | $21.58 | $21.57 | 140,666 |
2021-03-25 | $21.12 | $21.82 | $20.74 | $21.77 | $21.76 | 353,145 |
2021-03-24 | $22.78 | $22.78 | $21.40 | $21.40 | $21.39 | 88,356 |
2021-03-23 | $23.70 | $23.70 | $22.61 | $22.66 | $22.65 | 88,091 |
2021-03-22 | $23.54 | $24.13 | $23.40 | $23.87 | $23.86 | 83,925 |
2021-03-19 | $22.85 | $23.40 | $22.74 | $23.36 | $23.35 | 72,480 |
2021-03-18 | $23.56 | $23.56 | $22.68 | $22.76 | $22.75 | 65,619 |
2021-03-17 | $23.31 | $24.13 | $22.95 | $23.79 | $23.78 | 48,113 |
2021-03-16 | $24.20 | $24.32 | $23.15 | $23.57 | $23.56 | 78,952 |
2021-03-15 | $23.41 | $24.10 | $23.39 | $24.05 | $24.04 | 103,135 |
2021-03-12 | $23.34 | $23.49 | $22.82 | $23.45 | $23.44 | 89,034 |
2021-03-11 | $23.17 | $23.80 | $23.17 | $23.72 | $23.71 | 99,169 |
2021-03-10 | $23.13 | $23.66 | $22.64 | $22.64 | $22.63 | 172,571 |
2021-03-09 | $21.99 | $23.05 | $21.90 | $22.87 | $22.86 | 155,883 |
2021-03-08 | $22.20 | $22.53 | $21.15 | $21.31 | $21.30 | 130,160 |
2021-03-05 | $22.14 | $22.21 | $20.30 | $22.01 | $22.00 | 232,815 |
2021-03-04 | $22.79 | $23.13 | $21.59 | $21.87 | $21.86 | 232,596 |
2021-03-03 | $24.27 | $24.32 | $23.01 | $23.01 | $23.00 | 645,800 |
2021-03-02 | $24.99 | $24.99 | $24.35 | $24.38 | $24.37 | 121,025 |
2021-03-01 | $24.33 | $25.07 | $24.33 | $24.94 | $24.93 | 193,273 |
2021-02-26 | $23.91 | $24.31 | $23.16 | $23.88 | $23.87 | 162,386 |
2021-02-25 | $24.69 | $24.87 | $23.52 | $23.77 | $23.76 | 141,025 |
2021-02-24 | $24.45 | $25.06 | $24.13 | $24.64 | $24.63 | 137,882 |
2021-02-23 | $24.33 | $24.63 | $23.00 | $24.40 | $24.39 | 324,311 |
2021-02-22 | $26.14 | $26.15 | $24.99 | $25.04 | $25.03 | 169,617 |
2021-02-19 | $26.20 | $26.68 | $26.03 | $26.37 | $26.36 | 120,084 |
2021-02-18 | $26.13 | $26.13 | $25.38 | $25.78 | $25.77 | 102,324 |
2021-02-17 | $26.51 | $26.51 | $25.70 | $26.36 | $26.35 | 193,911 |
2021-02-16 | $27.91 | $27.91 | $26.50 | $26.60 | $26.59 | 605,964 |
2021-02-12 | $27.39 | $27.70 | $26.91 | $27.57 | $27.56 | 210,649 |
2021-02-11 | $27.73 | $27.90 | $27.11 | $27.47 | $27.46 | 177,814 |
2021-02-10 | $28.32 | $28.45 | $27.00 | $27.43 | $27.42 | 226,806 |
2021-02-09 | $28.01 | $28.07 | $27.58 | $27.67 | $27.66 | 233,690 |
2021-02-08 | $27.40 | $27.94 | $27.24 | $27.89 | $27.88 | 626,437 |
2021-02-05 | $26.78 | $27.05 | $26.62 | $27.03 | $27.02 | 90,531 |
2021-02-04 | $25.98 | $26.66 | $25.63 | $26.55 | $26.54 | 188,724 |
2021-02-03 | $26.63 | $26.79 | $26.07 | $26.07 | $26.06 | 246,878 |
2021-02-02 | $25.97 | $26.51 | $25.86 | $26.39 | $26.38 | 184,360 |
2021-02-01 | $25.12 | $25.60 | $24.93 | $25.48 | $25.47 | 137,085 |
2021-01-29 | $24.95 | $25.49 | $24.41 | $24.81 | $24.80 | 62,440 |
2021-01-28 | $24.69 | $25.39 | $24.66 | $25.07 | $25.06 | 92,448 |
2021-01-27 | $24.76 | $25.36 | $23.88 | $24.57 | $24.56 | 228,721 |
2021-01-26 | $26.28 | $26.50 | $25.13 | $25.13 | $25.12 | 184,737 |
2021-01-25 | $26.40 | $26.57 | $25.55 | $26.29 | $26.28 | 199,853 |
2021-01-22 | $25.89 | $26.33 | $25.80 | $26.31 | $26.30 | 93,292 |
2021-01-21 | $26.90 | $26.90 | $25.90 | $25.92 | $25.91 | 175,211 |
2021-01-20 | $27.04 | $27.30 | $26.74 | $26.82 | $26.81 | 377,424 |
2021-01-19 | $26.97 | $26.97 | $26.56 | $26.74 | $26.73 | 386,954 |
2021-01-15 | $26.45 | $27.15 | $26.20 | $26.31 | $26.30 | 196,489 |
2021-01-14 | $25.57 | $26.53 | $25.57 | $26.32 | $26.31 | 230,725 |
2021-01-13 | $25.47 | $25.99 | $25.34 | $25.44 | $25.43 | 129,306 |
2021-01-12 | $25.52 | $25.78 | $25.15 | $25.40 | $25.39 | 111,007 |
2021-01-11 | $25.78 | $25.88 | $25.01 | $25.27 | $25.26 | 127,826 |
2021-01-08 | $25.74 | $26.72 | $25.37 | $25.91 | $25.90 | 193,512 |
2021-01-07 | $24.89 | $26.14 | $24.89 | $26.14 | $26.13 | 158,103 |
2021-01-06 | $24.00 | $24.95 | $24.00 | $24.61 | $24.60 | 116,073 |
2021-01-05 | $23.69 | $24.18 | $23.61 | $24.15 | $24.14 | 133,794 |
2021-01-04 | $23.90 | $24.00 | $23.44 | $23.74 | $23.73 | 101,244 |
2020-12-31 | $24.23 | $24.24 | $23.57 | $23.62 | $23.61 | 50,061 |
2020-12-30 | $24.29 | $24.66 | $24.12 | $24.25 | $24.24 | 147,018 |
2020-12-29 | $25.25 | $25.28 | $23.49 | $24.03 | $23.99 | 224,053 |
2020-12-28 | $26.08 | $26.11 | $25.16 | $25.25 | $25.21 | 147,770 |
2020-12-24 | $25.97 | $26.19 | $25.40 | $25.58 | $25.54 | 48,901 |
2020-12-23 | $26.08 | $26.08 | $25.30 | $25.99 | $25.95 | 127,202 |
2020-12-22 | $25.51 | $26.00 | $25.44 | $25.87 | $25.83 | 129,220 |
2020-12-21 | $24.76 | $25.30 | $23.71 | $25.15 | $25.11 | 119,016 |
2020-12-18 | $24.14 | $24.30 | $24.04 | $24.18 | $24.14 | 51,173 |
2020-12-17 | $23.94 | $24.04 | $23.68 | $23.92 | $23.88 | 50,156 |
2020-12-16 | $24.12 | $24.22 | $23.76 | $23.83 | $23.79 | 74,319 |
2020-12-15 | $24.26 | $24.32 | $23.72 | $24.05 | $24.01 | 104,118 |
2020-12-14 | $24.22 | $24.99 | $23.99 | $24.03 | $23.99 | 178,260 |
2020-12-11 | $23.87 | $24.07 | $23.50 | $23.81 | $23.77 | 48,654 |
2020-12-10 | $22.78 | $24.00 | $22.78 | $23.99 | $23.95 | 98,662 |
2020-12-09 | $23.52 | $23.52 | $22.48 | $22.77 | $22.73 | 83,965 |
2020-12-08 | $22.45 | $22.78 | $22.31 | $22.78 | $22.74 | 117,803 |
2020-12-07 | $23.57 | $23.57 | $22.26 | $22.36 | $22.32 | 60,607 |
2020-12-04 | $21.99 | $22.31 | $21.89 | $22.26 | $22.22 | 46,433 |
2020-12-03 | $21.60 | $22.02 | $21.60 | $21.90 | $21.86 | 39,545 |
2020-12-02 | $21.40 | $21.58 | $21.18 | $21.58 | $21.54 | 14,113 |
2020-12-01 | $21.27 | $21.64 | $21.22 | $21.54 | $21.50 | 51,138 |
2020-11-30 | $21.35 | $21.35 | $20.67 | $21.03 | $21.00 | 66,472 |
2020-11-27 | $20.50 | $21.50 | $20.50 | $21.50 | $21.46 | 18,995 |
2020-11-25 | $20.28 | $20.31 | $20.17 | $20.24 | $20.21 | 20,113 |
2020-11-24 | $20.49 | $20.49 | $20.16 | $20.16 | $20.13 | 25,463 |
2020-11-23 | $20.49 | $20.49 | $20.13 | $20.33 | $20.30 | 20,557 |
2020-11-20 | $20.31 | $20.38 | $19.94 | $20.33 | $20.30 | 32,813 |
2020-11-19 | $20.10 | $20.32 | $20.01 | $20.22 | $20.19 | 28,332 |
2020-11-18 | $20.46 | $20.55 | $19.93 | $19.97 | $19.94 | 48,929 |
2020-11-17 | $20.19 | $20.36 | $19.94 | $20.34 | $20.30 | 38,453 |
2020-11-16 | $20.36 | $20.36 | $20.01 | $20.16 | $20.12 | 22,629 |
2020-11-13 | $20.14 | $20.41 | $20.14 | $20.25 | $20.22 | 16,195 |
2020-11-12 | $19.92 | $20.33 | $19.86 | $19.97 | $19.94 | 34,928 |
2020-11-11 | $19.61 | $19.96 | $19.61 | $19.90 | $19.87 | 12,222 |
2020-11-10 | $19.45 | $19.60 | $19.00 | $19.41 | $19.38 | 34,870 |
2020-11-09 | $20.00 | $20.11 | $19.50 | $19.50 | $19.47 | 26,365 |
2020-11-06 | $19.57 | $19.67 | $19.44 | $19.48 | $19.45 | 17,894 |
2020-11-05 | $19.68 | $19.82 | $19.43 | $19.73 | $19.70 | 21,319 |
2020-11-04 | $18.59 | $19.64 | $18.59 | $19.54 | $19.51 | 39,682 |
2020-11-03 | $18.23 | $18.66 | $18.17 | $18.58 | $18.55 | 46,383 |
2020-11-02 | $18.28 | $18.33 | $17.80 | $18.14 | $18.11 | 8,017 |
2020-10-30 | $18.51 | $18.66 | $17.87 | $18.06 | $18.03 | 58,970 |
2020-10-29 | $18.58 | $18.79 | $18.37 | $18.68 | $18.65 | 23,193 |
2020-10-28 | $18.82 | $18.82 | $18.46 | $18.53 | $18.50 | 19,152 |
2020-10-27 | $18.89 | $19.25 | $18.89 | $19.16 | $19.13 | 20,849 |
2020-10-26 | $18.76 | $19.04 | $18.58 | $18.81 | $18.78 | 53,155 |
2020-10-23 | $19.05 | $19.05 | $18.72 | $18.88 | $18.85 | 37,951 |
2020-10-22 | $18.60 | $18.96 | $18.60 | $18.95 | $18.92 | 19,819 |
2020-10-21 | $18.89 | $18.92 | $18.44 | $18.49 | $18.46 | 13,862 |
2020-10-20 | $19.34 | $19.34 | $19.00 | $19.02 | $18.99 | 26,091 |
2020-10-19 | $19.55 | $19.58 | $19.24 | $19.29 | $19.26 | 39,327 |
2020-10-16 | $19.44 | $19.72 | $19.37 | $19.37 | $19.34 | 59,293 |
2020-10-15 | $19.17 | $19.41 | $19.01 | $19.29 | $19.26 | 8,434 |
2020-10-14 | $19.84 | $19.98 | $19.31 | $19.37 | $19.34 | 20,451 |
2020-10-13 | $19.73 | $19.92 | $19.68 | $19.88 | $19.85 | 15,167 |
2020-10-12 | $19.87 | $19.92 | $19.69 | $19.70 | $19.67 | 23,703 |
2020-10-09 | $19.53 | $19.79 | $19.47 | $19.74 | $19.71 | 25,196 |
2020-10-08 | $19.60 | $19.64 | $19.35 | $19.40 | $19.37 | 58,953 |
2020-10-07 | $18.86 | $19.32 | $18.86 | $19.24 | $19.21 | 26,795 |
2020-10-06 | $18.65 | $19.02 | $18.54 | $18.65 | $18.62 | 26,360 |
2020-10-05 | $18.00 | $18.60 | $18.00 | $18.60 | $18.57 | 20,921 |
2020-10-02 | $17.91 | $18.21 | $17.74 | $17.79 | $17.76 | 12,190 |
2020-10-01 | $18.02 | $18.23 | $18.00 | $18.14 | $18.11 | 16,881 |
2020-09-30 | $18.15 | $18.28 | $17.85 | $17.98 | $17.95 | 16,894 |
2020-09-29 | $17.84 | $18.20 | $17.84 | $18.07 | $18.04 | 23,849 |
2020-09-28 | $18.00 | $18.00 | $17.71 | $17.80 | $17.77 | 14,196 |
2020-09-25 | $17.36 | $17.77 | $17.30 | $17.76 | $17.73 | 20,920 |
2020-09-24 | $17.38 | $17.50 | $16.98 | $17.33 | $17.31 | 27,131 |
2020-09-23 | $17.80 | $17.86 | $17.41 | $17.41 | $17.38 | 7,313 |
2020-09-22 | $17.45 | $17.80 | $17.25 | $17.78 | $17.75 | 12,160 |
2020-09-21 | $17.59 | $17.60 | $17.20 | $17.38 | $17.35 | 92,836 |
2020-09-18 | $17.89 | $17.93 | $17.50 | $17.85 | $17.82 | 7,873 |
2020-09-17 | $17.71 | $17.86 | $17.61 | $17.73 | $17.70 | 19,535 |
2020-09-16 | $17.56 | $17.96 | $17.56 | $17.78 | $17.75 | 14,110 |
2020-09-15 | $17.26 | $17.50 | $17.26 | $17.32 | $17.29 | 68,483 |
2020-09-14 | $16.62 | $17.18 | $16.62 | $17.13 | $17.10 | 14,926 |
2020-09-11 | $16.53 | $16.69 | $16.27 | $16.35 | $16.32 | 7,186 |
2020-09-10 | $16.76 | $16.97 | $16.45 | $16.47 | $16.44 | 6,421 |
2020-09-09 | $16.49 | $16.80 | $16.49 | $16.73 | $16.70 | 18,337 |
2020-09-08 | $16.27 | $16.68 | $16.18 | $16.32 | $16.29 | 17,779 |
2020-09-04 | $17.05 | $17.05 | $15.82 | $16.57 | $16.54 | 51,673 |
2020-09-03 | $17.81 | $17.81 | $16.84 | $16.97 | $16.95 | 52,518 |
2020-09-02 | $17.71 | $17.79 | $17.50 | $17.76 | $17.73 | 50,563 |
2020-09-01 | $17.80 | $17.80 | $17.62 | $17.62 | $17.59 | 32,105 |
2020-08-31 | $17.74 | $17.96 | $17.60 | $17.73 | $17.70 | 304,913 |
2020-08-28 | $17.48 | $17.64 | $17.41 | $17.60 | $17.57 | 19,927 |
2020-08-27 | $17.65 | $17.65 | $17.30 | $17.46 | $17.43 | 27,685 |
2020-08-26 | $17.83 | $17.90 | $17.65 | $17.69 | $17.66 | 31,677 |
2020-08-25 | $17.54 | $17.79 | $17.48 | $17.75 | $17.72 | 163,706 |
2020-08-24 | $18.20 | $18.35 | $17.52 | $18.35 | $18.32 | 115,123 |
2020-08-21 | $19.88 | $19.88 | $17.90 | $18.00 | $17.97 | 15,085 |
2020-08-20 | $18.22 | $18.22 | $17.97 | $18.06 | $18.03 | 68,983 |
2020-08-19 | $18.46 | $18.53 | $18.25 | $18.31 | $18.28 | 18,116 |
2020-08-18 | $18.72 | $18.72 | $18.48 | $18.68 | $18.65 | 31,365 |
2020-08-17 | $17.95 | $18.62 | $17.93 | $18.60 | $18.57 | 38,027 |
2020-08-14 | $18.22 | $18.22 | $17.86 | $17.93 | $17.90 | 24,027 |
2020-08-13 | $17.98 | $18.29 | $17.98 | $18.22 | $18.19 | 23,803 |
2020-08-12 | $17.89 | $18.02 | $17.74 | $17.95 | $17.92 | 69,071 |
2020-08-11 | $18.31 | $18.40 | $17.80 | $17.80 | $17.77 | 24,523 |
2020-08-10 | $18.35 | $18.42 | $18.21 | $18.33 | $18.30 | 37,199 |
2020-08-07 | $18.19 | $18.39 | $18.05 | $18.17 | $18.14 | 24,870 |
2020-08-06 | $18.68 | $18.68 | $18.28 | $18.34 | $18.30 | 20,234 |
2020-08-05 | $18.36 | $18.55 | $18.32 | $18.55 | $18.52 | 24,055 |
2020-08-04 | $18.39 | $18.39 | $18.14 | $18.30 | $18.27 | 13,684 |
2020-08-03 | $17.75 | $18.39 | $17.75 | $18.37 | $18.33 | 22,981 |
2020-07-31 | $17.93 | $17.99 | $17.48 | $17.62 | $17.59 | 10,964 |
2020-07-30 | $17.50 | $17.98 | $17.48 | $17.89 | $17.86 | 30,400 |
2020-07-29 | $17.79 | $17.86 | $17.54 | $17.54 | $17.51 | 7,807 |
2020-07-28 | $18.30 | $18.30 | $17.73 | $17.73 | $17.70 | 33,325 |
2020-07-27 | $18.01 | $18.36 | $17.92 | $18.34 | $18.30 | 25,927 |
2020-07-24 | $18.13 | $18.13 | $17.75 | $17.78 | $17.75 | 18,499 |
2020-07-23 | $18.61 | $18.83 | $18.16 | $18.24 | $18.21 | 13,932 |
2020-07-22 | $18.67 | $18.70 | $18.45 | $18.57 | $18.54 | 27,443 |
2020-07-21 | $19.17 | $19.17 | $18.59 | $18.59 | $18.56 | 19,831 |
2020-07-20 | $18.81 | $19.16 | $18.81 | $19.06 | $19.03 | 46,850 |
2020-07-17 | $18.62 | $18.79 | $18.49 | $18.68 | $18.65 | 13,506 |
2020-07-16 | $18.60 | $18.65 | $18.34 | $18.48 | $18.45 | 23,242 |
2020-07-15 | $18.53 | $18.81 | $18.53 | $18.70 | $18.67 | 55,166 |
2020-07-14 | $17.98 | $18.31 | $17.73 | $18.16 | $18.12 | 14,220 |
2020-07-13 | $18.54 | $18.91 | $17.95 | $17.95 | $17.92 | 44,356 |
2020-07-10 | $18.80 | $18.80 | $18.38 | $18.46 | $18.43 | 20,117 |
2020-07-09 | $18.84 | $18.97 | $18.42 | $18.78 | $18.75 | 35,931 |
2020-07-08 | $18.47 | $18.83 | $18.47 | $18.71 | $18.67 | 28,173 |
2020-07-07 | $18.20 | $18.78 | $18.10 | $18.36 | $18.33 | 91,005 |
2020-07-06 | $18.24 | $18.41 | $18.05 | $18.16 | $18.12 | 29,768 |
2020-07-02 | $18.16 | $18.25 | $17.92 | $18.15 | $18.12 | 31,892 |
2020-07-01 | $17.58 | $18.07 | $17.56 | $17.96 | $17.93 | 7,040 |
2020-06-30 | $17.28 | $17.59 | $17.20 | $17.56 | $17.53 | 14,955 |
2020-06-29 | $17.24 | $17.51 | $17.11 | $17.28 | $17.25 | 17,282 |
2020-06-26 | $17.87 | $17.87 | $17.15 | $17.30 | $17.27 | 21,999 |
2020-06-25 | $17.39 | $17.82 | $17.39 | $17.76 | $17.73 | 8,478 |
2020-06-24 | $18.00 | $18.07 | $17.42 | $17.54 | $17.51 | 21,762 |
2020-06-23 | $18.07 | $18.45 | $18.04 | $18.17 | $18.14 | 41,574 |
2020-06-22 | $17.42 | $17.94 | $17.28 | $17.92 | $17.89 | 17,718 |
2020-06-19 | $17.25 | $17.49 | $17.08 | $17.33 | $17.30 | 15,058 |
2020-06-18 | $16.99 | $17.28 | $16.94 | $17.07 | $17.04 | 15,086 |
2020-06-17 | $16.92 | $17.08 | $16.84 | $16.90 | $16.87 | 11,569 |
2020-06-16 | $16.87 | $16.95 | $16.40 | $16.81 | $16.78 | 32,592 |
2020-06-15 | $15.87 | $16.47 | $15.83 | $16.40 | $16.37 | 34,597 |
2020-06-12 | $16.20 | $16.21 | $15.58 | $15.71 | $15.68 | 6,762 |
2020-06-11 | $16.60 | $16.60 | $15.83 | $15.87 | $15.85 | 49,733 |
2020-06-10 | $16.84 | $17.05 | $16.70 | $16.89 | $16.86 | 63,335 |
2020-06-09 | $16.60 | $16.98 | $16.60 | $16.79 | $16.76 | 13,501 |
2020-06-08 | $16.69 | $16.79 | $16.47 | $16.71 | $16.68 | 20,644 |
2020-06-05 | $16.67 | $16.75 | $16.44 | $16.44 | $16.41 | 10,391 |
2020-06-04 | $16.64 | $16.87 | $16.41 | $16.41 | $16.38 | 6,889 |
2020-06-03 | $16.96 | $17.01 | $16.77 | $16.78 | $16.75 | 14,347 |
2020-06-02 | $16.50 | $16.98 | $16.50 | $16.96 | $16.93 | 11,745 |
2020-06-01 | $16.72 | $16.83 | $16.44 | $16.76 | $16.73 | 16,081 |
2020-05-29 | $16.45 | $16.51 | $16.06 | $16.51 | $16.48 | 9,971 |
2020-05-28 | $16.73 | $16.82 | $16.34 | $16.37 | $16.34 | 18,358 |
2020-05-27 | $16.71 | $16.71 | $16.00 | $16.61 | $16.58 | 20,150 |
2020-05-26 | $17.33 | $17.36 | $16.63 | $16.63 | $16.60 | 22,947 |
2020-05-22 | $16.65 | $16.91 | $16.57 | $16.89 | $16.86 | 66,974 |
2020-05-21 | $16.60 | $16.71 | $16.37 | $16.66 | $16.63 | 12,234 |
2020-05-20 | $16.42 | $16.62 | $16.38 | $16.58 | $16.55 | 41,395 |
2020-05-19 | $16.51 | $16.51 | $16.18 | $16.18 | $16.15 | 9,560 |
2020-05-18 | $16.59 | $16.69 | $16.38 | $16.46 | $16.43 | 20,631 |
2020-05-15 | $15.28 | $16.07 | $15.28 | $15.94 | $15.91 | 15,168 |
2020-05-14 | $15.15 | $15.35 | $14.93 | $15.29 | $15.26 | 8,545 |
2020-05-13 | $15.75 | $15.92 | $14.87 | $15.26 | $15.23 | 19,207 |
2020-05-12 | $16.01 | $16.43 | $15.70 | $15.72 | $15.70 | 31,887 |
2020-05-11 | $15.10 | $16.02 | $15.10 | $15.95 | $15.92 | 34,136 |
2020-05-08 | $15.27 | $15.27 | $15.05 | $15.17 | $15.15 | 57,888 |
2020-05-07 | $15.19 | $15.23 | $15.06 | $15.10 | $15.07 | 13,543 |
2020-05-06 | $15.05 | $15.21 | $15.02 | $15.08 | $15.05 | 5,124 |
2020-05-05 | $14.96 | $15.19 | $14.84 | $15.02 | $15.00 | 23,477 |
2020-05-04 | $14.02 | $14.62 | $13.93 | $14.60 | $14.57 | 67,518 |
2020-05-01 | $14.29 | $14.29 | $13.86 | $14.04 | $14.02 | 17,582 |
2020-04-30 | $14.87 | $14.87 | $14.53 | $14.53 | $14.50 | 9,580 |
2020-04-29 | $15.04 | $15.07 | $14.82 | $14.89 | $14.87 | 40,074 |
2020-04-28 | $15.50 | $15.50 | $14.78 | $14.83 | $14.81 | 13,403 |
2020-04-27 | $15.23 | $15.51 | $15.20 | $15.35 | $15.32 | 17,200 |
2020-04-24 | $14.78 | $15.12 | $14.74 | $15.08 | $15.06 | 11,061 |
2020-04-23 | $14.76 | $15.09 | $14.69 | $14.76 | $14.74 | 70,012 |
2020-04-22 | $14.65 | $14.73 | $14.46 | $14.67 | $14.64 | 25,639 |
2020-04-21 | $14.62 | $14.74 | $14.24 | $14.43 | $14.41 | 247,774 |
2020-04-20 | $14.32 | $15.08 | $14.32 | $14.81 | $14.79 | 17,973 |
2020-04-17 | $14.27 | $14.40 | $14.17 | $14.40 | $14.38 | 36,618 |
2020-04-16 | $13.74 | $13.91 | $13.62 | $13.89 | $13.87 | 15,590 |
2020-04-15 | $13.65 | $13.70 | $13.48 | $13.59 | $13.56 | 15,016 |
2020-04-14 | $13.58 | $13.95 | $13.58 | $13.95 | $13.93 | 13,523 |
2020-04-13 | $13.42 | $13.42 | $13.16 | $13.37 | $13.35 | 8,494 |
2020-04-09 | $13.37 | $13.46 | $13.19 | $13.36 | $13.33 | 17,548 |
2020-04-08 | $12.87 | $13.14 | $12.79 | $13.14 | $13.12 | 21,109 |
2020-04-07 | $13.25 | $13.39 | $12.79 | $12.81 | $12.79 | 14,935 |
2020-04-06 | $12.63 | $12.94 | $12.63 | $12.94 | $12.92 | 26,278 |
2020-04-03 | $12.49 | $12.51 | $12.13 | $12.23 | $12.21 | 9,800 |
2020-04-02 | $12.12 | $12.69 | $12.12 | $12.45 | $12.42 | 55,621 |
2020-04-01 | $12.34 | $12.51 | $12.01 | $12.01 | $11.99 | 15,931 |
2020-03-31 | $12.65 | $12.76 | $12.46 | $12.46 | $12.44 | 47,300 |
2020-03-30 | $12.37 | $12.58 | $12.26 | $12.58 | $12.56 | 13,572 |
2020-03-27 | $12.46 | $12.54 | $12.13 | $12.38 | $12.36 | 21,166 |
2020-03-26 | $12.38 | $12.81 | $12.38 | $12.72 | $12.70 | 75,483 |
2020-03-25 | $12.07 | $12.44 | $12.02 | $12.17 | $12.14 | 21,121 |
2020-03-24 | $11.66 | $12.00 | $11.66 | $12.00 | $11.98 | 36,374 |
2020-03-23 | $11.44 | $11.44 | $10.94 | $11.22 | $11.20 | 9,553 |
2020-03-20 | $11.60 | $11.80 | $11.28 | $11.36 | $11.34 | 8,440 |
2020-03-19 | $10.57 | $11.41 | $10.57 | $11.40 | $11.38 | 5,755 |
2020-03-18 | $10.35 | $11.11 | $10.16 | $10.58 | $10.56 | 10,270 |
2020-03-17 | $10.77 | $11.17 | $10.30 | $11.03 | $11.01 | 10,435 |
2020-03-16 | $10.74 | $11.21 | $10.74 | $10.93 | $10.91 | 3,601 |
2020-03-13 | $12.22 | $12.22 | $10.97 | $12.05 | $12.03 | 7,026 |
2020-03-12 | $12.29 | $12.29 | $11.52 | $11.52 | $11.50 | 7,666 |
2020-03-11 | $13.50 | $13.52 | $12.96 | $12.96 | $12.94 | 6,360 |
2020-03-10 | $13.84 | $13.90 | $13.12 | $13.79 | $13.76 | 11,725 |
2020-03-09 | $13.86 | $14.14 | $13.51 | $13.54 | $13.51 | 6,091 |
2020-03-06 | $14.65 | $14.66 | $14.43 | $14.55 | $14.53 | 4,141 |
2020-03-05 | $14.97 | $15.15 | $14.97 | $14.98 | $14.96 | 3,603 |
2020-03-04 | $14.79 | $15.11 | $14.78 | $15.11 | $15.08 | 4,400 |
2020-03-03 | $14.86 | $14.86 | $14.29 | $14.50 | $14.47 | 7,638 |
2020-03-02 | $14.47 | $14.70 | $14.17 | $14.70 | $14.68 | 6,238 |
2020-02-28 | $13.80 | $14.40 | $13.80 | $14.38 | $14.35 | 8,727 |
2020-02-27 | $14.40 | $14.72 | $13.96 | $14.14 | $14.12 | 21,385 |
2020-02-26 | $14.49 | $14.77 | $14.36 | $14.48 | $14.45 | 18,861 |
2020-02-25 | $15.09 | $15.09 | $14.40 | $14.44 | $14.41 | 5,449 |
2020-02-24 | $15.31 | $15.31 | $14.86 | $14.99 | $14.97 | 8,779 |
2020-02-21 | $15.67 | $15.69 | $15.58 | $15.65 | $15.62 | 2,511 |
2020-02-20 | $15.90 | $15.90 | $15.61 | $15.83 | $15.80 | 4,428 |
2020-02-19 | $16.00 | $16.04 | $15.90 | $15.97 | $15.94 | 7,899 |
2020-02-18 | $15.97 | $15.97 | $15.84 | $15.92 | $15.89 | 5,098 |
2020-02-14 | $15.97 | $16.00 | $15.90 | $15.97 | $15.94 | 6,742 |
2020-02-13 | $15.92 | $16.00 | $15.90 | $15.90 | $15.87 | 4,530 |
2020-02-12 | $15.85 | $16.04 | $15.83 | $16.04 | $16.01 | 2,037 |
2020-02-11 | $15.89 | $15.89 | $15.77 | $15.78 | $15.75 | 7,251 |
2020-02-10 | $15.32 | $15.71 | $15.32 | $15.71 | $15.68 | 8,876 |
2020-02-07 | $15.34 | $15.40 | $15.31 | $15.31 | $15.29 | 1,030 |
2020-02-06 | $15.55 | $15.55 | $15.38 | $15.53 | $15.50 | 5,941 |
2020-02-05 | $15.52 | $15.59 | $15.50 | $15.50 | $15.48 | 10,548 |
2020-02-04 | $15.12 | $15.35 | $15.12 | $15.31 | $15.28 | 2,350 |
2020-02-03 | $14.77 | $14.87 | $14.77 | $14.85 | $14.82 | 3,507 |
2020-01-31 | $14.72 | $14.72 | $14.53 | $14.53 | $14.50 | 5,183 |
2020-01-30 | $15.05 | $15.05 | $14.79 | $14.83 | $14.80 | 1,593 |
2020-01-29 | $15.23 | $15.32 | $15.16 | $15.17 | $15.14 | 16,712 |
2020-01-28 | $15.07 | $15.16 | $15.07 | $15.10 | $15.07 | 4,341 |
2020-01-27 | $14.84 | $14.99 | $14.79 | $14.97 | $14.95 | 16,278 |
2020-01-24 | $15.50 | $15.53 | $15.16 | $15.20 | $15.18 | 4,338 |
2020-01-23 | $15.66 | $15.66 | $15.45 | $15.45 | $15.42 | 1,257 |
2020-01-22 | $15.82 | $15.85 | $15.71 | $15.72 | $15.69 | 12,473 |
2020-01-21 | $16.18 | $16.20 | $15.82 | $15.83 | $15.80 | 5,925 |
2020-01-17 | $16.45 | $16.45 | $16.24 | $16.29 | $16.26 | 5,809 |
2020-01-16 | $16.30 | $16.35 | $16.25 | $16.35 | $16.32 | 11,894 |
2020-01-15 | $16.05 | $16.22 | $16.05 | $16.13 | $16.10 | 2,930 |
2020-01-14 | $15.71 | $16.10 | $15.71 | $16.02 | $15.99 | 6,421 |
2020-01-13 | $16.17 | $16.17 | $15.59 | $15.71 | $15.68 | 17,602 |
2020-01-10 | $16.05 | $16.26 | $16.01 | $16.01 | $15.98 | 25,092 |
2020-01-09 | $15.85 | $15.92 | $15.80 | $15.83 | $15.80 | 5,061 |
2020-01-08 | $15.69 | $15.74 | $15.62 | $15.72 | $15.69 | 2,790 |
2020-01-07 | $15.48 | $15.61 | $15.48 | $15.57 | $15.54 | 1,516 |
2020-01-06 | $15.35 | $15.44 | $15.25 | $15.44 | $15.41 | 7,318 |
2020-01-03 | $15.40 | $15.58 | $15.35 | $15.43 | $15.40 | 3,713 |
2020-01-02 | $15.72 | $15.72 | $15.46 | $15.54 | $15.51 | 5,908 |
2019-12-31 | $15.65 | $15.68 | $15.60 | $15.61 | $15.58 | 3,828 |
2019-12-30 | $15.88 | $15.88 | $15.49 | $15.56 | $15.53 | 7,025 |
2019-12-27 | $16.00 | $16.00 | $15.89 | $15.89 | $15.86 | 7,128 |
2019-12-26 | $16.17 | $16.17 | $16.02 | $16.05 | $16.02 | 5,150 |
2019-12-24 | $16.18 | $16.36 | $16.18 | $16.36 | $16.33 | 4,035 |
2019-12-23 | $16.05 | $16.25 | $15.97 | $16.19 | $16.17 | 2,741 |
2019-12-20 | $16.03 | $16.06 | $15.95 | $16.01 | $15.98 | 11,172 |
2019-12-19 | $16.10 | $16.14 | $16.00 | $16.12 | $16.10 | 13,873 |
2019-12-18 | $16.20 | $16.20 | $16.03 | $16.07 | $16.04 | 7,971 |
2019-12-17 | $16.37 | $16.37 | $16.18 | $16.18 | $16.15 | 5,393 |
2019-12-16 | $16.16 | $16.33 | $16.13 | $16.31 | $16.28 | 14,990 |
2019-12-13 | $16.16 | $16.33 | $16.12 | $16.21 | $16.18 | 18,769 |
2019-12-12 | $15.89 | $16.01 | $15.86 | $15.95 | $15.92 | 10,048 |
2019-12-11 | $16.16 | $16.16 | $15.83 | $15.85 | $15.82 | 14,839 |
2019-12-10 | $15.89 | $16.11 | $15.85 | $16.09 | $16.06 | 4,448 |
2019-12-09 | $16.33 | $16.34 | $15.87 | $15.87 | $15.85 | 16,234 |
2019-12-06 | $16.18 | $16.27 | $16.10 | $16.21 | $16.19 | 26,651 |
2019-12-05 | $15.90 | $16.05 | $15.90 | $15.98 | $15.95 | 5,260 |
2019-12-04 | $16.05 | $16.05 | $15.92 | $16.03 | $16.00 | 5,411 |
2019-12-03 | $15.72 | $16.10 | $15.72 | $16.03 | $16.00 | 20,506 |
2019-12-02 | $15.68 | $15.68 | $15.27 | $15.37 | $15.34 | 12,186 |
2019-11-29 | $15.52 | $15.70 | $15.52 | $15.66 | $15.63 | 4,368 |
2019-11-27 | $15.46 | $15.50 | $15.45 | $15.48 | $15.46 | 2,047 |
2019-11-26 | $15.28 | $15.40 | $15.21 | $15.37 | $15.34 | 18,775 |
2019-11-25 | $14.76 | $15.14 | $14.76 | $15.14 | $15.11 | 2,028 |
2019-11-22 | $14.44 | $14.55 | $14.44 | $14.55 | $14.53 | 935 |
2019-11-21 | $14.33 | $14.44 | $14.33 | $14.44 | $14.42 | 1,975 |
2019-11-20 | $14.46 | $14.50 | $14.39 | $14.48 | $14.45 | 2,907 |
2019-11-19 | $14.15 | $14.48 | $14.15 | $14.47 | $14.44 | 2,955 |
2019-11-18 | $13.91 | $14.00 | $13.90 | $13.95 | $13.93 | 8,819 |
2019-11-15 | $13.82 | $14.27 | $13.82 | $13.93 | $13.91 | 1,963 |
2019-11-14 | $13.69 | $13.73 | $13.64 | $13.72 | $13.69 | 4,796 |
2019-11-13 | $13.65 | $13.90 | $13.64 | $13.80 | $13.78 | 1,196 |
2019-11-12 | $13.53 | $13.61 | $13.53 | $13.56 | $13.54 | 2,816 |
2019-11-11 | $13.45 | $13.45 | $13.45 | $13.45 | $13.43 | 719 |
2019-11-08 | $13.30 | $13.51 | $13.30 | $13.51 | $13.49 | 1,648 |
2019-11-07 | $13.23 | $13.41 | $13.23 | $13.37 | $13.35 | 4,002 |
2019-11-06 | $13.48 | $13.48 | $13.48 | $13.48 | $13.46 | 503 |
2019-11-05 | $13.48 | $13.48 | $13.48 | $13.48 | $13.46 | 84 |
2019-11-04 | $13.70 | $13.70 | $13.47 | $13.48 | $13.46 | 2,507 |
2019-11-01 | $13.51 | $13.54 | $13.51 | $13.54 | $13.52 | 2,746 |
2019-10-31 | $13.21 | $13.21 | $13.21 | $13.21 | $13.19 | 112 |
2019-10-30 | $13.28 | $13.28 | $13.28 | $13.28 | $13.26 | 528 |
2019-10-29 | $13.26 | $13.33 | $13.26 | $13.30 | $13.28 | 1,949 |
2019-10-28 | $13.18 | $13.35 | $13.18 | $13.34 | $13.32 | 1,066 |
2019-10-25 | $12.92 | $13.16 | $12.92 | $13.16 | $13.14 | 2,505 |
2019-10-24 | $12.98 | $12.98 | $12.98 | $12.98 | $12.96 | 193 |
2019-10-23 | $13.05 | $13.15 | $12.99 | $13.15 | $13.13 | 877 |
2019-10-22 | $13.06 | $13.20 | $13.06 | $13.10 | $13.08 | 1,018 |
2019-10-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.87 | 437 |
2019-10-18 | $12.81 | $12.82 | $12.66 | $12.67 | $12.65 | 2,808 |
2019-10-17 | $12.68 | $12.68 | $12.68 | $12.68 | $12.66 | 71 |
2019-10-16 | $12.69 | $12.69 | $12.65 | $12.68 | $12.66 | 8,847 |
2019-10-15 | $12.71 | $12.72 | $12.71 | $12.72 | $12.70 | 333 |
2019-10-14 | $12.50 | $12.50 | $12.45 | $12.45 | $12.43 | 712 |
2019-10-11 | $12.42 | $12.50 | $12.42 | $12.45 | $12.43 | 1,565 |
2019-10-10 | $12.29 | $12.29 | $12.28 | $12.28 | $12.26 | 2,266 |
2019-10-09 | $12.29 | $12.29 | $12.12 | $12.12 | $12.10 | 1,943 |
2019-10-08 | $12.54 | $12.54 | $12.54 | $12.54 | $12.52 | 92 |
2019-10-07 | $12.53 | $12.64 | $12.53 | $12.54 | $12.52 | 1,502 |
2019-10-04 | $12.36 | $12.54 | $12.36 | $12.54 | $12.52 | 721 |
2019-10-03 | $12.14 | $12.14 | $12.10 | $12.10 | $12.08 | 1,866 |
2019-10-02 | $12.00 | $12.05 | $11.88 | $12.05 | $12.03 | 3,908 |
2019-10-01 | $12.50 | $12.50 | $12.08 | $12.08 | $12.06 | 19,300 |
2019-09-30 | $12.42 | $12.51 | $12.41 | $12.51 | $12.48 | 2,622 |
2019-09-27 | $12.65 | $12.65 | $12.40 | $12.42 | $12.40 | 1,615 |
2019-09-26 | $12.90 | $12.90 | $12.52 | $12.52 | $12.50 | 2,129 |
2019-09-25 | $12.99 | $12.99 | $12.81 | $12.94 | $12.92 | 2,215 |
2019-09-24 | $13.20 | $13.20 | $12.94 | $12.94 | $12.92 | 946 |
2019-09-23 | $13.51 | $13.53 | $13.34 | $13.36 | $13.34 | 10,884 |
2019-09-20 | $13.43 | $13.52 | $13.43 | $13.48 | $13.45 | 3,767 |
2019-09-19 | $13.48 | $13.56 | $13.46 | $13.46 | $13.44 | 1,707 |
2019-09-18 | $13.61 | $13.61 | $13.36 | $13.43 | $13.41 | 7,369 |
2019-09-17 | $13.61 | $13.66 | $13.61 | $13.64 | $13.62 | 1,810 |
2019-09-16 | $13.52 | $13.66 | $13.52 | $13.61 | $13.59 | 4,671 |
2019-09-13 | $13.57 | $13.59 | $13.53 | $13.53 | $13.51 | 16,308 |
2019-09-12 | $13.70 | $13.70 | $13.53 | $13.64 | $13.62 | 5,181 |
2019-09-11 | $13.51 | $13.58 | $13.50 | $13.58 | $13.55 | 8,374 |
2019-09-10 | $13.10 | $13.34 | $13.10 | $13.31 | $13.29 | 1,671 |
2019-09-09 | $13.36 | $13.36 | $13.09 | $13.13 | $13.11 | 7,871 |
2019-09-06 | $13.55 | $13.55 | $13.43 | $13.43 | $13.41 | 4,300 |
2019-09-05 | $13.40 | $13.54 | $13.39 | $13.50 | $13.47 | 16,579 |
2019-09-04 | $13.44 | $13.45 | $13.26 | $13.41 | $13.39 | 22,921 |
2019-09-03 | $13.59 | $13.59 | $13.38 | $13.38 | $13.35 | 356 |
2019-08-30 | $13.72 | $13.72 | $13.72 | $13.72 | $13.69 | 33 |
2019-08-29 | $13.72 | $13.72 | $13.72 | $13.72 | $13.69 | 1,051 |
2019-08-28 | $13.41 | $13.59 | $13.41 | $13.59 | $13.57 | 1,442 |
2019-08-27 | $13.70 | $13.70 | $13.52 | $13.52 | $13.49 | 2,166 |
2019-08-26 | $13.70 | $13.70 | $13.61 | $13.61 | $13.59 | 1,235 |
2019-08-23 | $13.89 | $14.01 | $13.65 | $13.65 | $13.63 | 6,329 |
2019-08-22 | $14.01 | $14.01 | $14.01 | $14.01 | $13.99 | 541 |
2019-08-21 | $14.27 | $14.27 | $14.27 | $14.27 | $14.25 | 369 |
2019-08-20 | $14.18 | $14.23 | $14.07 | $14.07 | $14.05 | 3,189 |
2019-08-19 | $14.30 | $14.38 | $14.21 | $14.35 | $14.33 | 6,816 |
2019-08-16 | $13.95 | $14.17 | $13.95 | $14.12 | $14.10 | 1,957 |
2019-08-15 | $13.93 | $13.93 | $13.89 | $13.89 | $13.87 | 532 |
2019-08-14 | $13.85 | $13.91 | $13.85 | $13.87 | $13.85 | 3,003 |
2019-08-13 | $13.96 | $14.11 | $13.96 | $14.11 | $14.09 | 1,534 |
2019-08-12 | $14.07 | $14.07 | $14.07 | $14.07 | $14.05 | 899 |
2019-08-09 | $14.38 | $14.43 | $14.35 | $14.43 | $14.41 | 3,359 |
2019-08-08 | $14.47 | $14.56 | $14.37 | $14.56 | $14.54 | 4,197 |
2019-08-07 | $14.16 | $14.40 | $14.16 | $14.40 | $14.37 | 1,939 |
2019-08-06 | $14.08 | $14.10 | $14.08 | $14.10 | $14.07 | 611 |
2019-08-05 | $14.29 | $14.29 | $13.82 | $13.92 | $13.90 | 5,111 |
2019-08-02 | $14.74 | $14.79 | $14.32 | $14.41 | $14.39 | 14,389 |
2019-08-01 | $15.03 | $15.20 | $14.80 | $14.93 | $14.91 | 17,672 |
2019-07-31 | $15.15 | $15.15 | $14.95 | $14.96 | $14.94 | 2,671 |
2019-07-30 | $14.91 | $15.11 | $14.90 | $15.11 | $15.08 | 703 |
2019-07-29 | $15.07 | $15.07 | $14.89 | $14.91 | $14.89 | 1,838 |
2019-07-26 | $14.79 | $14.85 | $14.79 | $14.81 | $14.79 | 709 |
2019-07-25 | $14.91 | $14.93 | $14.72 | $14.72 | $14.70 | 5,409 |
2019-07-24 | $14.84 | $14.98 | $14.83 | $14.98 | $14.96 | 2,970 |
2019-07-23 | $14.77 | $14.82 | $14.76 | $14.82 | $14.79 | 2,086 |
2019-07-22 | $14.79 | $14.95 | $14.79 | $14.89 | $14.86 | 2,433 |
2019-07-19 | $15.01 | $15.01 | $14.73 | $14.73 | $14.70 | 7,337 |
2019-07-18 | $14.75 | $14.93 | $14.75 | $14.93 | $14.91 | 3,717 |
2019-07-17 | $14.67 | $14.81 | $14.65 | $14.80 | $14.78 | 1,937 |
2019-07-16 | $14.71 | $14.71 | $14.66 | $14.66 | $14.63 | 1,841 |
2019-07-15 | $14.68 | $14.68 | $14.54 | $14.58 | $14.56 | 3,107 |
2019-07-12 | $14.61 | $14.68 | $14.61 | $14.65 | $14.63 | 3,898 |
2019-07-11 | $14.96 | $14.97 | $14.72 | $14.72 | $14.69 | 6,603 |
2019-07-10 | $15.03 | $15.13 | $14.94 | $14.96 | $14.94 | 4,415 |
2019-07-09 | $14.70 | $14.96 | $14.70 | $14.94 | $14.92 | 14,278 |
2019-07-08 | $14.78 | $14.78 | $14.64 | $14.66 | $14.64 | 3,123 |
2019-07-05 | $15.09 | $15.10 | $14.99 | $14.99 | $14.97 | 3,941 |
2019-07-03 | $15.12 | $15.12 | $15.08 | $15.09 | $15.06 | 1,007 |
2019-07-02 | $15.09 | $15.11 | $15.00 | $15.02 | $15.00 | 2,149 |
2019-07-01 | $15.33 | $15.33 | $15.11 | $15.14 | $15.11 | 12,770 |
2019-06-28 | $14.75 | $15.12 | $14.75 | $15.12 | $15.09 | 2,070 |
2019-06-27 | $14.61 | $14.63 | $14.61 | $14.63 | $14.61 | 244 |
2019-06-26 | $14.56 | $14.56 | $14.42 | $14.42 | $14.40 | 4,294 |
2019-06-25 | $14.62 | $14.65 | $14.54 | $14.54 | $14.51 | 7,671 |
2019-06-24 | $15.11 | $15.11 | $14.62 | $14.63 | $14.61 | 5,515 |
2019-06-21 | $15.01 | $15.01 | $14.79 | $14.97 | $14.95 | 5,931 |
2019-06-20 | $15.19 | $15.20 | $14.96 | $14.97 | $14.95 | 9,578 |
2019-06-19 | $15.01 | $15.01 | $14.94 | $14.96 | $14.94 | 759 |
2019-06-18 | $14.91 | $15.01 | $14.91 | $14.99 | $14.97 | 12,178 |
2019-06-17 | $14.29 | $14.69 | $14.29 | $14.69 | $14.67 | 7,474 |
2019-06-14 | $14.27 | $14.27 | $14.21 | $14.21 | $14.19 | 685 |
2019-06-13 | $14.23 | $14.28 | $14.20 | $14.26 | $14.23 | 1,970 |
2019-06-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.96 | 423 |
2019-06-11 | $14.23 | $14.23 | $13.85 | $13.91 | $13.89 | 4,930 |
2019-06-10 | $14.25 | $14.29 | $14.25 | $14.25 | $14.22 | 3,720 |
2019-06-07 | $13.90 | $14.07 | $13.90 | $14.07 | $14.05 | 1,656 |
2019-06-06 | $13.81 | $13.81 | $13.79 | $13.79 | $13.77 | 1,719 |
2019-06-05 | $13.85 | $13.85 | $13.78 | $13.78 | $13.76 | 570 |
2019-06-04 | $13.50 | $13.81 | $13.50 | $13.81 | $13.79 | 1,687 |
2019-06-03 | $13.40 | $13.56 | $13.40 | $13.42 | $13.40 | 3,044 |
2019-05-31 | $13.40 | $13.43 | $13.31 | $13.32 | $13.30 | 4,449 |
2019-05-30 | $13.68 | $13.68 | $13.62 | $13.62 | $13.59 | 5,907 |
2019-05-29 | $13.56 | $13.72 | $13.56 | $13.66 | $13.64 | 2,816 |
2019-05-28 | $13.90 | $13.97 | $13.90 | $13.97 | $13.94 | 1,898 |
2019-05-24 | $13.77 | $13.77 | $13.77 | $13.77 | $13.74 | 472 |
2019-05-23 | $13.50 | $13.60 | $13.50 | $13.60 | $13.58 | 2,766 |
2019-05-22 | $13.88 | $13.88 | $13.77 | $13.79 | $13.77 | 2,366 |
2019-05-21 | $13.65 | $13.83 | $13.65 | $13.82 | $13.80 | 2,009 |
2019-05-20 | $13.74 | $13.74 | $13.48 | $13.52 | $13.50 | 2,630 |
2019-05-17 | $13.91 | $14.03 | $13.80 | $13.83 | $13.81 | 14,977 |
2019-05-16 | $14.03 | $14.08 | $13.99 | $14.04 | $14.02 | 1,675 |
2019-05-15 | $13.57 | $13.82 | $13.57 | $13.82 | $13.80 | 1,952 |
2019-05-14 | $13.64 | $13.66 | $13.51 | $13.66 | $13.64 | 2,164 |
2019-05-13 | $13.72 | $13.72 | $13.43 | $13.46 | $13.44 | 8,522 |
2019-05-10 | $13.91 | $14.09 | $13.77 | $14.06 | $14.04 | 6,543 |
2019-05-09 | $13.81 | $13.96 | $13.60 | $13.96 | $13.94 | 1,225 |
2019-05-08 | $13.96 | $14.02 | $13.88 | $13.94 | $13.92 | 9,824 |
2019-05-07 | $14.23 | $14.24 | $14.01 | $14.01 | $13.98 | 14,445 |
2019-05-06 | $14.25 | $14.50 | $14.22 | $14.50 | $14.48 | 2,304 |
2019-05-03 | $14.34 | $14.51 | $14.30 | $14.48 | $14.46 | 9,261 |
2019-05-02 | $14.05 | $14.31 | $14.05 | $14.20 | $14.18 | 4,783 |
2019-05-01 | $14.28 | $14.38 | $14.27 | $14.29 | $14.27 | 7,108 |
2019-04-30 | $14.60 | $14.60 | $14.34 | $14.34 | $14.31 | 4,434 |
2019-04-29 | $14.58 | $14.67 | $14.55 | $14.55 | $14.53 | 5,982 |
2019-04-26 | $14.45 | $14.51 | $14.45 | $14.51 | $14.49 | 2,647 |
2019-04-25 | $14.38 | $14.51 | $14.34 | $14.51 | $14.48 | 6,283 |
2019-04-24 | $14.62 | $14.62 | $14.39 | $14.43 | $14.41 | 4,443 |
2019-04-23 | $14.18 | $14.54 | $14.15 | $14.54 | $14.51 | 3,477 |
2019-04-22 | $14.18 | $14.25 | $14.05 | $14.17 | $14.15 | 5,666 |
2019-04-18 | $14.26 | $14.27 | $13.92 | $14.11 | $14.08 | 11,306 |
2019-04-17 | $14.88 | $14.88 | $14.19 | $14.19 | $14.17 | 21,826 |
2019-04-16 | $15.00 | $15.05 | $14.92 | $14.95 | $14.93 | 40,312 |
2019-04-15 | $15.10 | $15.11 | $14.80 | $14.91 | $14.89 | 9,490 |
2019-04-12 | $15.21 | $15.21 | $15.02 | $15.02 | $15.00 | 16,510 |
2019-04-11 | $15.39 | $15.39 | $15.06 | $15.06 | $15.04 | 31,512 |
2019-04-10 | $15.30 | $15.38 | $15.30 | $15.37 | $15.34 | 106,345 |
Global X Genomics & Biotechnology ETF (GNOM) News Headlines
Recent Global X Genomics & Biotechnology ETF (GNOM) News
Similar Companies to Global X Genomics & Biotechnology ETF (GNOM) 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 | -- | -- | -- |