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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.