Global X Renewable Energy Producers ETF (RNRG) Exchange: NASDAQ
Data as of Aug. 20, 2025
$10.22 ($-0.04) -0.36%
Global X Renewable Energy Producers ETF - Daily Information
Click for more stock information on Global X Renewable Energy Producers ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $10.22 |
Previous Close | $10.22 |
High | $10.24 |
Low | $10.16 |
Adjusted Open | $10.22 |
Previous Adjusted Close | $10.22 |
Adjusted High | $10.24 |
Adjusted Low | $10.16 |
About Global X Renewable Energy Producers ETF (RNRG)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is designed to provide exposure to publicly traded companies that are formed to own operating assets that produce defined cash flows ("YieldCos"), as well as companies that are involved in the production of renewable energy such as solar, wind and hydroelectric power ("Renewable Energy Companies") that meet minimum dividend yield criteria, as determined by Indxx, LLC (the "Index Provider"). A YieldCo is a dividend growth-oriented public company, created by a parent company, which bundles renewable and/or conventional long-term contracted operating assets in order to generate systematic cash flows. YieldCos typically allocate cash available for distribution each year or quarter to shareholders in the form of dividends. Renewable Energy Companies include but are not limited to companies involved in the production of renewable energy, such as solar, wind, and hydroelectric power, as well as companies that produce renewable energy components and systems, biofuels and smart grid technology. The components of the Underlying Index are YieldCos and Renewable Energy Companies selected from the universe of global publicly listed equities that have a minimum market capitalization of $500 million, an Average Daily Value Traded ("ADVT") over the last six months greater than $2 million and a trailing 12-month dividend yield greater than 2%, in addition to satisfying certain trading and free-float requirements (subject to applicable buffer rules). If less than 30 securities satisfy these criteria, the market capitalization requirement is relaxed. If there are still fewer than 30 securities, then the yield threshold is relaxed and the highest yielding securities from the selection pool are added.The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and rebalanced quarterly. At each quarterly rebalance, a capping methodology is applied to reduce concentration in individual securities and increase diversification of the Underlying Index. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include utilities and energy companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to "outperform" the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the electric utilities and independent power and renewable energy industries and had significant exposure to the utilities sector.
Invest in Global X Renewable Energy Producers ETF (RNRG)
Historical Stock Data for Global X Renewable Energy Producers ETF (RNRG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-25 | $10.22 | $10.24 | $10.16 | $10.22 | $10.22 | 3,558 |
2025-07-24 | $10.31 | $10.31 | $10.22 | $10.25 | $10.25 | 4,118 |
2025-07-23 | $10.26 | $10.32 | $10.26 | $10.32 | $10.32 | 1,518 |
2025-07-22 | $10.20 | $10.33 | $10.20 | $10.29 | $10.29 | 10,832 |
2025-07-21 | $10.09 | $10.13 | $10.06 | $10.11 | $10.11 | 5,348 |
2025-07-18 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 18,639 |
2025-07-17 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 3,382 |
2025-07-16 | $9.96 | $9.99 | $9.95 | $9.98 | $9.98 | 4,216 |
2025-07-15 | $10.02 | $10.07 | $9.98 | $10.00 | $10.00 | 2,802 |
2025-07-14 | $9.97 | $9.97 | $9.90 | $9.97 | $9.97 | 2,594 |
2025-07-11 | $9.94 | $9.94 | $9.82 | $9.93 | $9.93 | 22,027 |
2025-07-10 | $9.97 | $9.97 | $9.91 | $9.97 | $9.97 | 2,992 |
2025-07-09 | $9.96 | $10.05 | $9.96 | $10.05 | $10.05 | 14,199 |
2025-07-08 | $9.94 | $9.94 | $9.86 | $9.94 | $9.94 | 2,558 |
2025-07-07 | $10.01 | $10.07 | $9.97 | $10.00 | $10.00 | 7,611 |
2025-07-03 | $9.96 | $10.14 | $9.96 | $10.14 | $10.14 | 3,831 |
2025-07-02 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 1,572 |
2025-07-01 | $9.80 | $9.86 | $9.80 | $9.86 | $9.86 | 1,754 |
2025-06-30 | $9.68 | $9.79 | $9.65 | $9.79 | $9.79 | 3,160 |
2025-06-27 | $9.69 | $9.75 | $9.66 | $9.67 | $9.67 | 3,233 |
2025-06-26 | $9.66 | $9.73 | $9.66 | $9.73 | $9.68 | 6,160 |
2025-06-25 | $9.60 | $9.63 | $9.56 | $9.59 | $9.55 | 1,772 |
2025-06-24 | $9.60 | $9.73 | $9.60 | $9.67 | $9.63 | 10,965 |
2025-06-23 | $9.45 | $9.54 | $9.45 | $9.54 | $9.54 | 4,963 |
2025-06-20 | $9.59 | $9.59 | $9.44 | $9.44 | $9.44 | 4,397 |
2025-06-18 | $9.48 | $9.54 | $9.44 | $9.54 | $9.54 | 1,466 |
2025-06-17 | $9.68 | $9.68 | $9.51 | $9.51 | $9.51 | 11,886 |
2025-06-16 | $9.72 | $9.79 | $9.71 | $9.79 | $9.79 | 7,198 |
2025-06-13 | $9.57 | $9.63 | $9.53 | $9.63 | $9.63 | 1,970 |
2025-06-12 | $9.57 | $9.64 | $9.56 | $9.57 | $9.57 | 2,026 |
2025-06-11 | $9.53 | $9.61 | $9.53 | $9.57 | $9.57 | 3,705 |
2025-06-10 | $9.45 | $9.62 | $9.45 | $9.58 | $9.58 | 3,671 |
2025-06-09 | $9.39 | $9.45 | $9.39 | $9.45 | $9.45 | 2,319 |
2025-06-06 | $9.38 | $9.38 | $9.35 | $9.37 | $9.37 | 1,223 |
2025-06-05 | $9.39 | $9.40 | $9.30 | $9.34 | $9.34 | 1,049 |
2025-06-04 | $9.37 | $9.39 | $9.34 | $9.35 | $9.35 | 1,921 |
2025-06-03 | $9.19 | $9.28 | $9.19 | $9.28 | $9.28 | 1,790 |
2025-06-02 | $9.30 | $9.30 | $9.16 | $9.25 | $9.25 | 4,509 |
2025-05-30 | $9.23 | $9.28 | $9.23 | $9.28 | $9.28 | 5,786 |
2025-05-29 | $9.15 | $9.24 | $9.15 | $9.24 | $9.24 | 945 |
2025-05-28 | $9.11 | $9.15 | $9.10 | $9.12 | $9.12 | 5,947 |
2025-05-27 | $9.18 | $9.20 | $9.17 | $9.17 | $9.17 | 2,846 |
2025-05-23 | $9.04 | $9.14 | $9.03 | $9.14 | $9.14 | 3,957 |
2025-05-22 | $8.73 | $9.04 | $8.73 | $9.00 | $9.00 | 6,235 |
2025-05-21 | $9.28 | $9.28 | $9.17 | $9.17 | $9.17 | 1,540 |
2025-05-20 | $9.25 | $9.39 | $9.25 | $9.39 | $9.39 | 8,713 |
2025-05-19 | $9.09 | $9.20 | $9.09 | $9.20 | $9.20 | 7,528 |
2025-05-16 | $9.13 | $9.21 | $9.10 | $9.21 | $9.21 | 939 |
2025-05-15 | $9.11 | $9.14 | $9.08 | $9.14 | $9.14 | 2,515 |
2025-05-14 | $9.19 | $9.19 | $9.10 | $9.14 | $9.14 | 27,448 |
2025-05-13 | $9.10 | $9.22 | $9.10 | $9.22 | $9.22 | 4,236 |
2025-05-12 | $8.99 | $9.02 | $8.96 | $9.02 | $9.02 | 5,949 |
2025-05-09 | $8.96 | $8.97 | $8.92 | $8.94 | $8.94 | 3,280 |
2025-05-08 | $8.85 | $8.88 | $8.83 | $8.85 | $8.85 | 7,624 |
2025-05-07 | $8.88 | $8.88 | $8.79 | $8.88 | $8.88 | 2,702 |
2025-05-06 | $8.82 | $8.96 | $8.82 | $8.86 | $8.86 | 3,646 |
2025-05-05 | $8.85 | $8.89 | $8.77 | $8.89 | $8.89 | 11,220 |
2025-05-02 | $8.85 | $8.90 | $8.82 | $8.82 | $8.82 | 7,031 |
2025-05-01 | $8.82 | $8.88 | $8.81 | $8.86 | $8.86 | 1,495 |
2025-04-30 | $8.72 | $8.80 | $8.71 | $8.79 | $8.79 | 1,172 |
2025-04-29 | $8.85 | $8.85 | $8.81 | $8.81 | $8.81 | 1,633 |
2025-04-28 | $8.78 | $8.83 | $8.78 | $8.82 | $8.82 | 827 |
2025-04-25 | $8.78 | $8.84 | $8.78 | $8.83 | $8.83 | 1,697 |
2025-04-24 | $8.72 | $8.85 | $8.72 | $8.84 | $8.84 | 4,767 |
2025-04-23 | $8.66 | $8.71 | $8.60 | $8.60 | $8.60 | 38,220 |
2025-04-22 | $8.65 | $8.71 | $8.61 | $8.67 | $8.67 | 6,053 |
2025-04-21 | $8.56 | $8.57 | $8.48 | $8.55 | $8.55 | 4,135 |
2025-04-17 | $8.52 | $8.63 | $8.49 | $8.58 | $8.58 | 4,097 |
2025-04-16 | $8.50 | $8.61 | $8.50 | $8.55 | $8.55 | 1,171 |
2025-04-15 | $8.51 | $8.56 | $8.48 | $8.48 | $8.48 | 6,450 |
2025-04-14 | $8.20 | $8.53 | $8.20 | $8.49 | $8.49 | 23,399 |
2025-04-11 | $8.28 | $8.42 | $8.24 | $8.42 | $8.42 | 8,461 |
2025-04-10 | $8.18 | $8.23 | $8.10 | $8.21 | $8.21 | 7,245 |
2025-04-09 | $7.86 | $8.25 | $7.30 | $8.25 | $8.25 | 7,049 |
2025-04-08 | $8.08 | $8.11 | $7.81 | $7.84 | $7.84 | 11,668 |
2025-04-07 | $7.98 | $8.03 | $7.87 | $7.90 | $7.90 | 33,896 |
2025-04-04 | $8.38 | $8.38 | $8.14 | $8.14 | $8.14 | 11,346 |
2025-04-03 | $8.66 | $8.71 | $8.66 | $8.70 | $8.70 | 5,067 |
2025-04-02 | $8.49 | $8.54 | $8.49 | $8.54 | $8.54 | 3,765 |
2025-04-01 | $8.41 | $8.49 | $8.41 | $8.49 | $8.49 | 35,799 |
2025-03-31 | $8.40 | $8.48 | $8.21 | $8.21 | $8.21 | 408,338 |
2025-03-28 | $8.49 | $8.52 | $8.47 | $8.49 | $8.49 | 2,387 |
2025-03-27 | $8.45 | $8.52 | $8.45 | $8.50 | $8.50 | 1,783 |
2025-03-26 | $8.49 | $8.50 | $8.44 | $8.45 | $8.45 | 3,665 |
2025-03-25 | $8.53 | $8.58 | $8.52 | $8.58 | $8.58 | 18,860 |
2025-03-24 | $8.59 | $8.59 | $8.47 | $8.50 | $8.50 | 13,346 |
2025-03-21 | $8.62 | $8.62 | $8.56 | $8.61 | $8.61 | 12,213 |
2025-03-20 | $8.63 | $8.67 | $8.63 | $8.67 | $8.67 | 1,012 |
2025-03-19 | $8.65 | $8.68 | $8.63 | $8.68 | $8.68 | 2,983 |
2025-03-18 | $8.68 | $8.70 | $8.67 | $8.69 | $8.69 | 4,406 |
2025-03-17 | $8.63 | $8.77 | $8.63 | $8.75 | $8.75 | 21,229 |
2025-03-14 | $8.63 | $8.67 | $8.62 | $8.65 | $8.65 | 2,304 |
2025-03-13 | $8.59 | $8.61 | $8.55 | $8.59 | $8.59 | 53,398 |
2025-03-12 | $8.57 | $8.64 | $8.55 | $8.62 | $8.62 | 93,546 |
2025-03-11 | $8.63 | $8.67 | $8.59 | $8.64 | $8.64 | 4,640 |
2025-03-10 | $8.61 | $8.68 | $8.57 | $8.62 | $8.62 | 9,743 |
2025-03-07 | $8.58 | $8.69 | $8.58 | $8.66 | $8.66 | 3,254 |
2025-03-06 | $8.52 | $8.53 | $8.49 | $8.50 | $8.50 | 12,195 |
2025-03-05 | $8.52 | $8.57 | $8.48 | $8.53 | $8.53 | 41,932 |
2025-03-04 | $8.44 | $8.52 | $8.36 | $8.52 | $8.52 | 18,984 |
2025-03-03 | $8.61 | $8.61 | $8.44 | $8.44 | $8.44 | 10,325 |
2025-02-28 | $8.51 | $8.53 | $8.43 | $8.52 | $8.52 | 47,205 |
2025-02-27 | $8.56 | $8.56 | $8.45 | $8.45 | $8.45 | 4,209 |
2025-02-26 | $8.72 | $8.77 | $8.67 | $8.68 | $8.68 | 6,668 |
2025-02-25 | $8.63 | $8.70 | $8.62 | $8.68 | $8.68 | 8,719 |
2025-02-24 | $8.56 | $8.60 | $8.55 | $8.56 | $8.56 | 10,730 |
2025-02-21 | $8.59 | $8.63 | $8.52 | $8.56 | $8.56 | 2,892 |
2025-02-20 | $8.54 | $8.60 | $8.53 | $8.60 | $8.60 | 3,966 |
2025-02-19 | $8.52 | $8.54 | $8.49 | $8.54 | $8.54 | 3,199 |
2025-02-18 | $8.48 | $8.49 | $8.46 | $8.47 | $8.47 | 12,662 |
2025-02-14 | $8.45 | $8.52 | $8.45 | $8.49 | $8.49 | 5,265 |
2025-02-13 | $8.36 | $8.38 | $8.31 | $8.36 | $8.36 | 3,907 |
2025-02-12 | $8.29 | $8.37 | $8.29 | $8.35 | $8.35 | 18,572 |
2025-02-11 | $8.30 | $8.35 | $8.29 | $8.34 | $8.34 | 26,274 |
2025-02-10 | $8.35 | $8.36 | $8.31 | $8.33 | $8.33 | 10,308 |
2025-02-07 | $8.38 | $8.38 | $8.23 | $8.23 | $8.23 | 16,852 |
2025-02-06 | $8.49 | $8.54 | $8.44 | $8.48 | $8.48 | 31,060 |
2025-02-05 | $8.43 | $8.52 | $8.43 | $8.51 | $8.51 | 56,033 |
2025-02-04 | $8.32 | $8.43 | $8.30 | $8.40 | $8.40 | 5,420 |
2025-02-03 | $8.28 | $8.37 | $8.26 | $8.30 | $8.30 | 42,411 |
2025-01-31 | $8.48 | $8.52 | $8.44 | $8.45 | $8.45 | 6,879 |
2025-01-30 | $8.41 | $8.49 | $8.41 | $8.46 | $8.46 | 6,559 |
2025-01-29 | $8.45 | $8.48 | $8.40 | $8.43 | $8.43 | 8,179 |
2025-01-28 | $8.55 | $8.55 | $8.40 | $8.44 | $8.44 | 39,087 |
2025-01-27 | $8.54 | $8.58 | $8.50 | $8.55 | $8.55 | 24,224 |
2025-01-24 | $8.52 | $8.59 | $8.52 | $8.56 | $8.56 | 20,609 |
2025-01-23 | $8.40 | $8.53 | $8.40 | $8.53 | $8.53 | 12,756 |
2025-01-22 | $8.54 | $8.54 | $8.42 | $8.42 | $8.42 | 10,233 |
2025-01-21 | $8.57 | $8.62 | $8.57 | $8.60 | $8.60 | 12,466 |
2025-01-17 | $8.68 | $8.71 | $8.63 | $8.64 | $8.64 | 6,457 |
2025-01-16 | $8.53 | $8.60 | $8.52 | $8.57 | $8.57 | 11,287 |
2025-01-15 | $8.55 | $8.59 | $8.52 | $8.52 | $8.52 | 34,929 |
2025-01-14 | $8.47 | $8.49 | $8.45 | $8.48 | $8.48 | 19,605 |
2025-01-13 | $8.51 | $8.51 | $8.42 | $8.49 | $8.49 | 9,428 |
2025-01-10 | $8.52 | $8.63 | $8.50 | $8.54 | $8.54 | 6,245 |
2025-01-08 | $8.76 | $8.76 | $8.71 | $8.73 | $8.73 | 6,643 |
2025-01-07 | $8.99 | $9.00 | $8.88 | $8.96 | $8.96 | 7,986 |
2025-01-06 | $8.90 | $8.96 | $8.89 | $8.91 | $8.91 | 18,257 |
2025-01-03 | $8.81 | $8.88 | $8.81 | $8.85 | $8.85 | 2,047 |
2025-01-02 | $8.73 | $8.80 | $8.73 | $8.78 | $8.78 | 4,707 |
2024-12-31 | $8.73 | $8.73 | $8.65 | $8.68 | $8.68 | 27,835 |
2024-12-30 | $8.71 | $8.75 | $8.65 | $8.73 | $8.73 | 88,282 |
2024-12-27 | $8.79 | $8.89 | $8.77 | $8.79 | $8.73 | 9,535 |
2024-12-26 | $8.80 | $8.89 | $8.80 | $8.86 | $8.79 | 7,684 |
2024-12-24 | $8.81 | $8.85 | $8.81 | $8.84 | $8.78 | 8,586 |
2024-12-23 | $8.77 | $8.86 | $8.76 | $8.78 | $8.72 | 38,091 |
2024-12-20 | $8.65 | $8.84 | $8.65 | $8.80 | $8.74 | 91,649 |
2024-12-19 | $8.65 | $8.69 | $8.63 | $8.63 | $8.57 | 19,063 |
2024-12-18 | $8.88 | $8.89 | $8.61 | $8.65 | $8.59 | 41,223 |
2024-12-17 | $8.85 | $8.89 | $8.85 | $8.86 | $8.79 | 17,294 |
2024-12-16 | $8.86 | $8.91 | $8.85 | $8.87 | $8.81 | 17,063 |
2024-12-13 | $8.92 | $8.98 | $8.89 | $8.89 | $8.83 | 21,344 |
2024-12-12 | $9.03 | $9.03 | $8.98 | $9.01 | $8.95 | 88,777 |
2024-12-11 | $9.15 | $9.15 | $9.04 | $9.08 | $9.02 | 11,749 |
2024-12-10 | $9.12 | $9.16 | $9.08 | $9.14 | $9.07 | 13,245 |
2024-12-09 | $9.16 | $9.24 | $9.16 | $9.18 | $9.11 | 9,185 |
2024-12-06 | $9.19 | $9.23 | $9.10 | $9.11 | $9.05 | 14,600 |
2024-12-05 | $9.12 | $9.16 | $9.08 | $9.12 | $9.06 | 31,998 |
2024-12-04 | $9.14 | $9.15 | $9.06 | $9.10 | $9.04 | 16,234 |
2024-12-03 | $9.20 | $9.20 | $9.14 | $9.14 | $9.08 | 3,240 |
2024-12-02 | $9.21 | $9.29 | $9.18 | $9.22 | $9.16 | 7,986 |
2024-11-29 | $9.29 | $9.32 | $9.27 | $9.31 | $9.24 | 1,933 |
2024-11-27 | $9.28 | $9.39 | $9.28 | $9.32 | $9.25 | 19,351 |
2024-11-26 | $9.26 | $9.26 | $9.22 | $9.26 | $9.20 | 6,372 |
2024-11-25 | $9.22 | $9.32 | $9.22 | $9.28 | $9.22 | 11,168 |
2024-11-22 | $9.08 | $9.17 | $9.07 | $9.17 | $9.11 | 4,881 |
2024-11-21 | $9.08 | $9.18 | $9.03 | $9.07 | $9.01 | 12,357 |
2024-11-20 | $9.08 | $9.14 | $9.03 | $9.14 | $9.07 | 7,723 |
2024-11-19 | $9.20 | $9.20 | $9.10 | $9.11 | $9.05 | 43,422 |
2024-11-18 | $9.24 | $9.25 | $9.16 | $9.17 | $9.11 | 8,985 |
2024-11-15 | $9.26 | $9.36 | $9.21 | $9.28 | $9.28 | 5,993 |
2024-11-14 | $9.22 | $9.28 | $9.21 | $9.21 | $9.21 | 4,087 |
2024-11-13 | $9.19 | $9.20 | $9.15 | $9.20 | $9.20 | 2,457 |
2024-11-12 | $9.33 | $9.33 | $9.13 | $9.20 | $9.20 | 7,669 |
2024-11-11 | $9.33 | $9.40 | $9.29 | $9.35 | $9.35 | 14,096 |
2024-11-08 | $9.37 | $9.37 | $9.26 | $9.30 | $9.30 | 4,134 |
2024-11-07 | $9.33 | $9.44 | $9.30 | $9.42 | $9.42 | 42,956 |
2024-11-06 | $9.30 | $9.32 | $9.18 | $9.29 | $9.29 | 16,819 |
2024-11-05 | $9.80 | $9.91 | $9.80 | $9.84 | $9.84 | 3,216 |
2024-11-04 | $9.68 | $9.84 | $9.68 | $9.80 | $9.80 | 5,701 |
2024-11-01 | $9.75 | $9.78 | $9.59 | $9.61 | $9.61 | 8,987 |
2024-10-31 | $9.69 | $9.74 | $9.66 | $9.74 | $9.74 | 20,995 |
2024-10-30 | $9.80 | $9.81 | $9.72 | $9.75 | $9.75 | 2,771 |
2024-10-29 | $9.85 | $9.85 | $9.73 | $9.73 | $9.73 | 1,859 |
2024-10-28 | $9.91 | $9.97 | $9.87 | $9.92 | $9.92 | 5,060 |
2024-10-25 | $9.99 | $9.99 | $9.88 | $9.91 | $9.91 | 3,746 |
2024-10-24 | $9.96 | $10.00 | $9.89 | $9.94 | $9.94 | 12,767 |
2024-10-23 | $9.95 | $10.02 | $9.90 | $9.92 | $9.92 | 7,630 |
2024-10-22 | $10.10 | $10.10 | $10.02 | $10.02 | $10.02 | 4,130 |
2024-10-21 | $10.13 | $10.15 | $10.07 | $10.10 | $10.10 | 3,877 |
2024-10-18 | $10.15 | $10.22 | $10.12 | $10.17 | $10.17 | 7,231 |
2024-10-17 | $10.15 | $10.20 | $10.08 | $10.14 | $10.14 | 7,859 |
2024-10-16 | $10.10 | $10.13 | $10.09 | $10.13 | $10.13 | 3,442 |
2024-10-15 | $10.03 | $10.10 | $9.97 | $9.98 | $9.98 | 4,140 |
2024-10-14 | $10.05 | $10.12 | $10.05 | $10.07 | $10.07 | 3,752 |
2024-10-11 | $10.09 | $10.15 | $10.02 | $10.13 | $10.13 | 3,583 |
2024-10-10 | $10.12 | $10.14 | $10.06 | $10.07 | $10.07 | 1,643 |
2024-10-09 | $10.24 | $10.27 | $10.16 | $10.17 | $10.17 | 2,627 |
2024-10-08 | $10.22 | $10.26 | $10.18 | $10.23 | $10.23 | 6,069 |
2024-10-07 | $10.35 | $10.42 | $10.32 | $10.32 | $10.32 | 3,353 |
2024-10-04 | $10.28 | $10.32 | $10.24 | $10.32 | $10.32 | 5,132 |
2024-10-03 | $10.37 | $10.37 | $10.26 | $10.34 | $10.34 | 6,173 |
2024-10-02 | $10.45 | $10.45 | $10.41 | $10.43 | $10.43 | 855 |
2024-10-01 | $10.63 | $10.63 | $10.55 | $10.57 | $10.57 | 2,570 |
2024-09-30 | $10.70 | $10.70 | $10.63 | $10.63 | $10.63 | 10,772 |
2024-09-27 | $10.67 | $10.79 | $10.67 | $10.74 | $10.74 | 8,288 |
2024-09-26 | $10.72 | $10.72 | $10.62 | $10.63 | $10.63 | 8,460 |
2024-09-25 | $10.54 | $10.55 | $10.45 | $10.49 | $10.49 | 6,970 |
2024-09-24 | $10.56 | $10.63 | $10.52 | $10.57 | $10.57 | 10,175 |
2024-09-23 | $10.39 | $10.49 | $10.39 | $10.41 | $10.41 | 5,231 |
2024-09-20 | $10.48 | $10.49 | $10.30 | $10.31 | $10.31 | 9,557 |
2024-09-19 | $10.86 | $10.86 | $10.75 | $10.75 | $10.75 | 6,300 |
2024-09-18 | $10.84 | $10.92 | $10.75 | $10.77 | $10.77 | 6,583 |
2024-09-17 | $10.85 | $10.90 | $10.83 | $10.84 | $10.84 | 2,181 |
2024-09-16 | $10.82 | $10.95 | $10.82 | $10.90 | $10.90 | 8,386 |
2024-09-13 | $10.80 | $10.89 | $10.79 | $10.81 | $10.81 | 11,327 |
2024-09-12 | $10.75 | $10.75 | $10.71 | $10.72 | $10.72 | 6,986 |
2024-09-11 | $10.57 | $10.75 | $10.57 | $10.74 | $10.74 | 8,627 |
2024-09-10 | $10.49 | $10.51 | $10.45 | $10.47 | $10.47 | 8,015 |
2024-09-09 | $10.51 | $10.53 | $10.46 | $10.51 | $10.51 | 5,901 |
2024-09-06 | $10.67 | $10.67 | $10.52 | $10.54 | $10.54 | 5,742 |
2024-09-05 | $10.75 | $10.75 | $10.68 | $10.69 | $10.69 | 3,749 |
2024-09-04 | $10.43 | $10.62 | $10.43 | $10.58 | $10.58 | 20,579 |
2024-09-03 | $10.46 | $10.50 | $10.29 | $10.30 | $10.30 | 13,118 |
2024-08-30 | $10.54 | $10.58 | $10.49 | $10.51 | $10.51 | 41,495 |
2024-08-29 | $10.59 | $10.59 | $10.50 | $10.50 | $10.50 | 5,054 |
2024-08-28 | $10.58 | $10.62 | $10.55 | $10.61 | $10.61 | 4,410 |
2024-08-27 | $10.56 | $10.62 | $10.56 | $10.59 | $10.59 | 2,234 |
2024-08-26 | $10.65 | $10.69 | $10.59 | $10.60 | $10.60 | 14,660 |
2024-08-23 | $10.42 | $10.61 | $10.42 | $10.56 | $10.56 | 7,109 |
2024-08-22 | $10.47 | $10.47 | $10.32 | $10.33 | $10.33 | 2,936 |
2024-08-21 | $10.53 | $10.58 | $10.45 | $10.50 | $10.50 | 4,914 |
2024-08-20 | $10.59 | $10.59 | $10.43 | $10.46 | $10.46 | 3,142 |
2024-08-19 | $10.51 | $10.64 | $10.49 | $10.64 | $10.64 | 7,036 |
2024-08-16 | $10.41 | $10.64 | $10.41 | $10.41 | $10.41 | 52,675 |
2024-08-15 | $10.47 | $10.47 | $10.44 | $10.44 | $10.44 | 4,685 |
2024-08-14 | $10.39 | $10.53 | $10.39 | $10.44 | $10.44 | 15,471 |
2024-08-13 | $10.29 | $10.39 | $10.25 | $10.39 | $10.39 | 5,790 |
2024-08-12 | $10.18 | $10.21 | $10.12 | $10.16 | $10.16 | 9,452 |
2024-08-09 | $10.20 | $10.20 | $10.12 | $10.16 | $10.16 | 3,369 |
2024-08-08 | $10.10 | $10.25 | $10.10 | $10.21 | $10.21 | 9,187 |
2024-08-07 | $10.19 | $10.26 | $10.09 | $10.09 | $10.09 | 5,392 |
2024-08-06 | $9.88 | $10.01 | $9.88 | $9.96 | $9.96 | 8,810 |
2024-08-05 | $9.15 | $9.99 | $9.13 | $9.83 | $9.83 | 15,519 |
2024-08-02 | $10.20 | $10.20 | $10.04 | $10.17 | $10.17 | 4,726 |
2024-08-01 | $10.19 | $10.22 | $10.13 | $10.19 | $10.19 | 2,416 |
2024-07-31 | $10.17 | $10.26 | $10.14 | $10.15 | $10.15 | 6,978 |
2024-07-30 | $10.13 | $10.19 | $10.07 | $10.07 | $10.07 | 1,335 |
2024-07-29 | $10.21 | $10.23 | $10.10 | $10.13 | $10.13 | 6,448 |
2024-07-26 | $10.16 | $10.25 | $10.16 | $10.19 | $10.19 | 5,061 |
2024-07-25 | $10.12 | $10.19 | $10.09 | $10.15 | $10.15 | 6,961 |
2024-07-24 | $10.23 | $10.23 | $10.16 | $10.18 | $10.18 | 2,734 |
2024-07-23 | $10.15 | $10.22 | $10.11 | $10.11 | $10.11 | 7,068 |
2024-07-22 | $10.19 | $10.29 | $10.17 | $10.22 | $10.22 | 5,849 |
2024-07-19 | $10.24 | $10.25 | $10.20 | $10.20 | $10.20 | 2,824 |
2024-07-18 | $10.39 | $10.39 | $10.25 | $10.30 | $10.30 | 10,727 |
2024-07-17 | $10.35 | $10.38 | $10.30 | $10.31 | $10.31 | 3,951 |
2024-07-16 | $10.30 | $10.45 | $10.30 | $10.45 | $10.45 | 10,616 |
2024-07-15 | $10.52 | $10.52 | $10.30 | $10.32 | $10.32 | 10,034 |
2024-07-12 | $10.60 | $10.66 | $10.59 | $10.59 | $10.59 | 6,601 |
2024-07-11 | $10.39 | $10.52 | $10.39 | $10.52 | $10.52 | 17,087 |
2024-07-10 | $10.30 | $10.32 | $10.25 | $10.26 | $10.26 | 5,954 |
2024-07-09 | $10.18 | $10.26 | $10.16 | $10.26 | $10.26 | 13,383 |
2024-07-08 | $10.23 | $10.23 | $10.15 | $10.17 | $10.17 | 26,082 |
2024-07-05 | $10.41 | $10.41 | $10.25 | $10.30 | $10.30 | 17,408 |
2024-07-03 | $9.99 | $10.20 | $9.99 | $10.15 | $10.15 | 5,926 |
2024-07-02 | $9.92 | $10.00 | $9.87 | $9.94 | $9.94 | 9,204 |
2024-07-01 | $10.03 | $10.04 | $9.89 | $9.92 | $9.92 | 11,375 |
2024-06-28 | $10.09 | $10.09 | $9.88 | $9.95 | $9.95 | 44,380 |
2024-06-27 | $10.05 | $10.13 | $10.05 | $10.09 | $10.09 | 14,033 |
2024-06-26 | $10.18 | $10.24 | $10.14 | $10.23 | $10.16 | 7,576 |
2024-06-25 | $10.23 | $10.26 | $10.19 | $10.23 | $10.16 | 5,288 |
2024-06-24 | $10.19 | $10.30 | $10.19 | $10.25 | $10.18 | 3,507 |
2024-06-21 | $10.14 | $10.22 | $10.12 | $10.21 | $10.14 | 4,258 |
2024-06-20 | $10.21 | $10.22 | $10.14 | $10.17 | $10.10 | 11,132 |
2024-06-18 | $10.19 | $10.27 | $10.18 | $10.22 | $10.15 | 9,394 |
2024-06-17 | $10.25 | $10.26 | $10.14 | $10.17 | $10.10 | 10,140 |
2024-06-14 | $10.31 | $10.33 | $10.26 | $10.33 | $10.26 | 9,609 |
2024-06-13 | $10.50 | $10.50 | $10.39 | $10.42 | $10.35 | 5,730 |
2024-06-12 | $10.63 | $10.66 | $10.50 | $10.50 | $10.43 | 8,400 |
2024-06-11 | $10.48 | $10.54 | $10.46 | $10.54 | $10.47 | 5,348 |
2024-06-10 | $10.40 | $10.55 | $10.40 | $10.55 | $10.48 | 5,445 |
2024-06-07 | $10.60 | $10.60 | $10.48 | $10.51 | $10.44 | 12,113 |
2024-06-06 | $10.83 | $10.83 | $10.73 | $10.73 | $10.66 | 4,826 |
2024-06-05 | $10.73 | $10.89 | $10.72 | $10.83 | $10.76 | 11,234 |
2024-06-04 | $10.77 | $10.77 | $10.71 | $10.72 | $10.65 | 2,720 |
2024-06-03 | $10.77 | $10.87 | $10.74 | $10.83 | $10.76 | 4,921 |
2024-05-31 | $10.75 | $10.76 | $10.66 | $10.73 | $10.66 | 6,506 |
2024-05-30 | $10.44 | $10.64 | $10.44 | $10.61 | $10.54 | 14,933 |
2024-05-29 | $10.35 | $10.35 | $10.27 | $10.29 | $10.22 | 27,357 |
2024-05-28 | $10.56 | $10.59 | $10.51 | $10.58 | $10.51 | 18,844 |
2024-05-24 | $10.40 | $10.50 | $10.40 | $10.47 | $10.47 | 5,036 |
2024-05-23 | $10.50 | $10.50 | $10.35 | $10.35 | $10.35 | 3,916 |
2024-05-22 | $10.47 | $10.58 | $10.47 | $10.53 | $10.53 | 12,641 |
2024-05-21 | $10.39 | $10.50 | $10.39 | $10.45 | $10.45 | 10,487 |
2024-05-20 | $10.55 | $10.55 | $10.47 | $10.49 | $10.49 | 8,746 |
2024-05-17 | $10.55 | $10.55 | $10.52 | $10.54 | $10.54 | 7,662 |
2024-05-16 | $10.59 | $10.63 | $10.59 | $10.62 | $10.62 | 5,948 |
2024-05-15 | $10.46 | $10.58 | $10.43 | $10.58 | $10.58 | 9,413 |
2024-05-14 | $10.39 | $10.43 | $10.38 | $10.43 | $10.43 | 4,053 |
2024-05-13 | $10.33 | $10.36 | $10.23 | $10.26 | $10.26 | 11,552 |
2024-05-10 | $10.41 | $10.43 | $10.36 | $10.38 | $10.38 | 20,042 |
2024-05-09 | $10.18 | $10.35 | $10.18 | $10.34 | $10.34 | 15,811 |
2024-05-08 | $10.15 | $10.19 | $10.15 | $10.17 | $10.17 | 8,707 |
2024-05-07 | $10.17 | $10.25 | $10.17 | $10.17 | $10.17 | 3,364 |
2024-05-06 | $10.08 | $10.17 | $10.07 | $10.15 | $10.15 | 8,126 |
2024-05-03 | $10.02 | $10.10 | $10.02 | $10.08 | $10.08 | 27,862 |
2024-05-02 | $9.73 | $9.92 | $9.73 | $9.92 | $9.92 | 6,073 |
2024-05-01 | $9.47 | $9.70 | $9.47 | $9.59 | $9.59 | 6,753 |
2024-04-30 | $9.59 | $9.59 | $9.47 | $9.48 | $9.48 | 2,255 |
2024-04-29 | $9.55 | $9.65 | $9.55 | $9.61 | $9.61 | 11,281 |
2024-04-26 | $9.55 | $9.57 | $9.54 | $9.57 | $9.57 | 3,932 |
2024-04-25 | $9.45 | $9.51 | $9.39 | $9.48 | $9.48 | 12,340 |
2024-04-24 | $9.48 | $9.54 | $9.48 | $9.50 | $9.50 | 20,487 |
2024-04-23 | $9.50 | $9.63 | $9.50 | $9.61 | $9.61 | 6,192 |
2024-04-22 | $9.37 | $9.46 | $9.35 | $9.46 | $9.46 | 7,151 |
2024-04-19 | $9.37 | $9.41 | $9.36 | $9.38 | $9.38 | 2,709 |
2024-04-18 | $9.39 | $9.45 | $9.33 | $9.39 | $9.39 | 14,837 |
2024-04-17 | $9.35 | $9.44 | $9.32 | $9.39 | $9.39 | 26,632 |
2024-04-16 | $9.31 | $9.35 | $9.31 | $9.34 | $9.34 | 4,836 |
2024-04-15 | $9.54 | $9.54 | $9.36 | $9.41 | $9.41 | 18,614 |
2024-04-12 | $9.61 | $9.72 | $9.57 | $9.58 | $9.58 | 6,327 |
2024-04-11 | $9.76 | $9.76 | $9.64 | $9.71 | $9.71 | 9,042 |
2024-04-10 | $9.66 | $9.69 | $9.66 | $9.66 | $9.66 | 4,288 |
2024-04-09 | $9.83 | $9.95 | $9.83 | $9.93 | $9.93 | 10,280 |
2024-04-08 | $9.67 | $9.80 | $9.67 | $9.75 | $9.75 | 20,041 |
2024-04-05 | $9.62 | $9.67 | $9.62 | $9.64 | $9.64 | 7,592 |
2024-04-04 | $9.78 | $9.85 | $9.70 | $9.73 | $9.73 | 8,506 |
2024-04-03 | $9.59 | $9.69 | $9.59 | $9.69 | $9.69 | 5,161 |
2024-04-02 | $9.70 | $9.72 | $9.66 | $9.71 | $9.71 | 14,746 |
2024-04-01 | $9.78 | $9.83 | $9.73 | $9.80 | $9.80 | 16,432 |
2024-03-28 | $9.84 | $9.85 | $9.80 | $9.85 | $9.85 | 17,027 |
2024-03-27 | $9.68 | $9.85 | $9.68 | $9.84 | $9.84 | 5,561 |
2024-03-26 | $9.72 | $9.75 | $9.68 | $9.70 | $9.70 | 10,808 |
2024-03-25 | $9.74 | $9.79 | $9.70 | $9.74 | $9.74 | 10,740 |
2024-03-22 | $9.75 | $9.83 | $9.75 | $9.76 | $9.76 | 6,908 |
2024-03-21 | $9.82 | $9.82 | $9.75 | $9.75 | $9.75 | 2,776 |
2024-03-20 | $9.59 | $9.83 | $9.59 | $9.80 | $9.80 | 16,662 |
2024-03-19 | $9.56 | $9.70 | $9.56 | $9.61 | $9.61 | 19,314 |
2024-03-18 | $9.65 | $9.69 | $9.60 | $9.60 | $9.60 | 65,166 |
2024-03-15 | $9.70 | $9.70 | $9.62 | $9.65 | $9.65 | 5,232 |
2024-03-14 | $9.80 | $9.84 | $9.67 | $9.74 | $9.74 | 4,908 |
2024-03-13 | $9.78 | $9.78 | $9.67 | $9.68 | $9.68 | 6,349 |
2024-03-12 | $9.89 | $9.92 | $9.77 | $9.79 | $9.79 | 14,462 |
2024-03-11 | $9.98 | $10.02 | $9.97 | $9.99 | $9.99 | 14,316 |
2024-03-08 | $10.02 | $10.10 | $10.00 | $10.02 | $10.02 | 6,180 |
2024-03-07 | $9.95 | $10.03 | $9.95 | $10.02 | $10.02 | 8,226 |
2024-03-06 | $9.95 | $9.97 | $9.90 | $9.96 | $9.96 | 4,103 |
2024-03-05 | $9.75 | $9.82 | $9.71 | $9.76 | $9.76 | 15,473 |
2024-03-04 | $9.75 | $9.75 | $9.67 | $9.74 | $9.74 | 5,503 |
2024-03-01 | $9.69 | $9.87 | $9.69 | $9.78 | $9.78 | 34,380 |
2024-02-29 | $9.76 | $9.76 | $9.69 | $9.75 | $9.75 | 23,265 |
2024-02-28 | $9.58 | $9.70 | $9.57 | $9.62 | $9.62 | 8,804 |
2024-02-27 | $9.75 | $9.79 | $9.68 | $9.76 | $9.76 | 9,374 |
2024-02-26 | $9.70 | $9.72 | $9.64 | $9.67 | $9.67 | 25,252 |
2024-02-23 | $9.79 | $9.80 | $9.72 | $9.75 | $9.75 | 12,235 |
2024-02-22 | $9.94 | $9.94 | $9.84 | $9.84 | $9.84 | 5,051 |
2024-02-21 | $9.93 | $9.98 | $9.92 | $9.93 | $9.93 | 18,097 |
2024-02-20 | $9.93 | $9.98 | $9.93 | $9.93 | $9.93 | 23,442 |
2024-02-16 | $9.91 | $10.03 | $9.91 | $9.95 | $9.95 | 44,592 |
2024-02-15 | $9.93 | $10.04 | $9.93 | $10.02 | $10.02 | 6,386 |
2024-02-14 | $9.83 | $9.91 | $9.83 | $9.89 | $9.89 | 2,959 |
2024-02-13 | $9.87 | $9.90 | $9.73 | $9.77 | $9.77 | 10,262 |
2024-02-12 | $9.93 | $10.10 | $9.93 | $10.06 | $10.06 | 4,744 |
2024-02-09 | $9.95 | $9.99 | $9.89 | $9.95 | $9.95 | 5,364 |
2024-02-08 | $10.06 | $10.06 | $9.95 | $9.97 | $9.97 | 4,939 |
2024-02-07 | $10.04 | $10.11 | $10.04 | $10.06 | $10.06 | 11,126 |
2024-02-06 | $9.90 | $10.04 | $9.88 | $10.02 | $10.02 | 9,424 |
2024-02-05 | $9.99 | $10.01 | $9.89 | $9.91 | $9.91 | 16,328 |
2024-02-02 | $10.17 | $10.17 | $10.07 | $10.12 | $10.12 | 10,278 |
2024-02-01 | $10.22 | $10.39 | $10.22 | $10.35 | $10.35 | 5,500 |
2024-01-31 | $10.28 | $10.40 | $10.20 | $10.21 | $10.21 | 7,079 |
2024-01-30 | $10.20 | $10.27 | $10.18 | $10.22 | $10.22 | 15,916 |
2024-01-29 | $10.19 | $10.31 | $10.19 | $10.30 | $10.30 | 11,158 |
2024-01-26 | $10.33 | $10.33 | $10.20 | $10.20 | $10.20 | 9,901 |
2024-01-25 | $10.22 | $10.32 | $10.21 | $10.28 | $10.28 | 18,421 |
2024-01-24 | $10.41 | $10.41 | $10.20 | $10.23 | $10.23 | 4,289 |
2024-01-23 | $10.15 | $10.23 | $10.15 | $10.21 | $10.21 | 18,842 |
2024-01-22 | $10.14 | $10.29 | $10.12 | $10.15 | $10.15 | 20,004 |
2024-01-19 | $10.12 | $10.24 | $10.10 | $10.22 | $10.22 | 30,157 |
2024-01-18 | $10.19 | $10.19 | $10.14 | $10.19 | $10.19 | 5,246 |
2024-01-17 | $10.23 | $10.25 | $10.19 | $10.25 | $10.25 | 52,569 |
2024-01-16 | $10.64 | $10.64 | $10.43 | $10.47 | $10.47 | 10,334 |
2024-01-12 | $10.86 | $10.91 | $10.82 | $10.83 | $10.83 | 4,834 |
2024-01-11 | $10.92 | $10.99 | $10.78 | $10.88 | $10.88 | 30,247 |
2024-01-10 | $10.94 | $11.03 | $10.92 | $11.03 | $11.03 | 39,596 |
2024-01-09 | $10.97 | $10.99 | $10.92 | $10.95 | $10.95 | 12,022 |
2024-01-08 | $10.97 | $11.04 | $10.94 | $11.02 | $11.02 | 13,990 |
2024-01-05 | $10.94 | $11.09 | $10.90 | $10.93 | $10.93 | 5,507 |
2024-01-04 | $10.89 | $10.99 | $10.89 | $10.96 | $10.96 | 9,744 |
2024-01-03 | $11.00 | $11.00 | $10.90 | $10.97 | $10.97 | 7,170 |
2024-01-02 | $11.07 | $11.17 | $11.07 | $11.07 | $11.07 | 8,897 |
2023-12-29 | $11.28 | $11.37 | $11.28 | $11.28 | $11.28 | 16,759 |
2023-12-28 | $11.31 | $11.39 | $11.30 | $11.33 | $11.33 | 30,229 |
2023-12-27 | $11.34 | $11.47 | $11.34 | $11.42 | $11.34 | 47,729 |
2023-12-26 | $11.21 | $11.38 | $11.21 | $11.34 | $11.26 | 12,628 |
2023-12-22 | $11.22 | $11.36 | $11.22 | $11.27 | $11.19 | 12,727 |
2023-12-21 | $11.15 | $11.25 | $11.14 | $11.24 | $11.16 | 15,296 |
2023-12-20 | $11.15 | $11.18 | $10.98 | $11.03 | $10.95 | 28,208 |
2023-12-19 | $11.05 | $11.20 | $11.05 | $11.15 | $11.07 | 18,379 |
2023-12-18 | $11.05 | $11.07 | $10.91 | $11.00 | $10.92 | 20,899 |
2023-12-15 | $11.06 | $11.12 | $11.00 | $11.00 | $10.92 | 11,325 |
2023-12-14 | $10.93 | $11.09 | $10.93 | $11.02 | $10.94 | 55,344 |
2023-12-13 | $10.22 | $10.65 | $10.22 | $10.60 | $10.52 | 18,102 |
2023-12-12 | $10.28 | $10.30 | $10.17 | $10.30 | $10.23 | 187,494 |
2023-12-11 | $10.41 | $10.43 | $10.35 | $10.39 | $10.31 | 13,767 |
2023-12-08 | $10.51 | $10.58 | $10.47 | $10.51 | $10.43 | 98,073 |
2023-12-07 | $10.54 | $10.64 | $10.54 | $10.57 | $10.49 | 28,599 |
2023-12-06 | $10.59 | $10.66 | $10.56 | $10.56 | $10.48 | 16,291 |
2023-12-05 | $10.46 | $10.54 | $10.44 | $10.52 | $10.44 | 25,539 |
2023-12-04 | $10.44 | $10.55 | $10.44 | $10.48 | $10.40 | 5,656 |
2023-12-01 | $10.37 | $10.61 | $10.36 | $10.57 | $10.57 | 14,629 |
2023-11-30 | $10.35 | $10.40 | $10.35 | $10.38 | $10.38 | 20,595 |
2023-11-29 | $10.33 | $10.44 | $10.33 | $10.34 | $10.34 | 7,213 |
2023-11-28 | $10.19 | $10.37 | $10.19 | $10.33 | $10.33 | 11,084 |
2023-11-27 | $10.14 | $10.20 | $10.12 | $10.17 | $10.17 | 157,080 |
2023-11-24 | $10.11 | $10.18 | $10.11 | $10.14 | $10.14 | 2,843 |
2023-11-22 | $10.10 | $10.20 | $10.10 | $10.13 | $10.13 | 18,876 |
2023-11-21 | $10.22 | $10.22 | $10.13 | $10.13 | $10.13 | 10,866 |
2023-11-20 | $10.21 | $10.35 | $10.17 | $10.35 | $10.35 | 22,762 |
2023-11-17 | $10.19 | $10.22 | $10.12 | $10.22 | $10.22 | 14,655 |
2023-11-16 | $10.18 | $10.22 | $10.16 | $10.22 | $10.22 | 11,937 |
2023-11-15 | $10.12 | $10.25 | $10.12 | $10.24 | $10.24 | 8,129 |
2023-11-14 | $9.78 | $10.07 | $9.78 | $10.07 | $10.07 | 9,246 |
2023-11-13 | $9.50 | $9.59 | $9.50 | $9.53 | $9.53 | 9,654 |
2023-11-10 | $9.54 | $9.57 | $9.52 | $9.56 | $9.56 | 17,033 |
2023-11-09 | $9.65 | $9.78 | $9.64 | $9.64 | $9.64 | 12,181 |
2023-11-08 | $9.71 | $9.75 | $9.62 | $9.69 | $9.69 | 5,611 |
2023-11-07 | $9.76 | $9.81 | $9.74 | $9.75 | $9.75 | 18,957 |
2023-11-06 | $9.89 | $9.90 | $9.80 | $9.84 | $9.84 | 12,316 |
2023-11-03 | $9.88 | $9.95 | $9.87 | $9.95 | $9.95 | 8,362 |
2023-11-02 | $9.48 | $9.72 | $9.48 | $9.72 | $9.72 | 5,848 |
2023-11-01 | $9.14 | $9.27 | $9.13 | $9.27 | $9.27 | 12,453 |
2023-10-31 | $9.30 | $9.30 | $9.23 | $9.25 | $9.25 | 12,080 |
2023-10-30 | $9.32 | $9.32 | $9.21 | $9.25 | $9.25 | 7,069 |
2023-10-27 | $9.35 | $9.35 | $9.24 | $9.26 | $9.26 | 8,570 |
2023-10-26 | $9.36 | $9.41 | $9.31 | $9.41 | $9.41 | 5,109 |
2023-10-25 | $9.30 | $9.32 | $9.27 | $9.29 | $9.29 | 3,614 |
2023-10-24 | $9.33 | $9.49 | $9.33 | $9.42 | $9.42 | 7,856 |
2023-10-23 | $9.12 | $9.31 | $9.12 | $9.24 | $9.24 | 7,763 |
2023-10-20 | $9.27 | $9.29 | $9.19 | $9.22 | $9.22 | 67,357 |
2023-10-19 | $9.38 | $9.43 | $9.34 | $9.34 | $9.34 | 5,216 |
2023-10-18 | $9.46 | $9.46 | $9.38 | $9.44 | $9.44 | 5,725 |
2023-10-17 | $9.42 | $9.68 | $9.42 | $9.55 | $9.55 | 7,187 |
2023-10-16 | $9.56 | $9.58 | $9.48 | $9.58 | $9.58 | 7,212 |
2023-10-13 | $9.55 | $9.58 | $9.47 | $9.48 | $9.48 | 8,469 |
2023-10-12 | $9.82 | $9.82 | $9.58 | $9.61 | $9.61 | 12,155 |
2023-10-11 | $9.90 | $9.90 | $9.79 | $9.85 | $9.85 | 113,175 |
2023-10-10 | $9.44 | $9.78 | $9.44 | $9.73 | $9.73 | 12,769 |
2023-10-09 | $9.28 | $9.44 | $9.28 | $9.44 | $9.44 | 7,899 |
2023-10-06 | $9.24 | $9.48 | $9.22 | $9.47 | $9.47 | 10,146 |
2023-10-05 | $9.47 | $9.47 | $9.34 | $9.39 | $9.39 | 11,423 |
2023-10-04 | $9.39 | $9.44 | $9.33 | $9.41 | $9.41 | 14,824 |
2023-10-03 | $9.62 | $9.62 | $9.30 | $9.39 | $9.39 | 74,739 |
2023-10-02 | $9.86 | $9.86 | $9.60 | $9.62 | $9.62 | 12,053 |
2023-09-29 | $10.06 | $10.06 | $9.96 | $10.00 | $10.00 | 14,361 |
2023-09-28 | $10.17 | $10.17 | $9.90 | $9.99 | $9.99 | 35,600 |
2023-09-27 | $10.27 | $10.27 | $10.00 | $10.05 | $10.05 | 12,254 |
2023-09-26 | $10.36 | $10.36 | $10.26 | $10.31 | $10.31 | 6,220 |
2023-09-25 | $10.39 | $10.45 | $10.36 | $10.45 | $10.45 | 13,996 |
2023-09-22 | $10.65 | $10.65 | $10.55 | $10.57 | $10.57 | 10,465 |
2023-09-21 | $10.74 | $10.74 | $10.59 | $10.61 | $10.61 | 16,821 |
2023-09-20 | $10.82 | $10.90 | $10.82 | $10.83 | $10.83 | 7,757 |
2023-09-19 | $10.77 | $10.79 | $10.76 | $10.76 | $10.76 | 3,297 |
2023-09-18 | $10.90 | $10.90 | $10.79 | $10.82 | $10.82 | 6,460 |
2023-09-15 | $10.99 | $11.03 | $10.85 | $10.89 | $10.89 | 11,633 |
2023-09-14 | $10.81 | $10.98 | $10.81 | $10.98 | $10.98 | 15,138 |
2023-09-13 | $10.76 | $10.79 | $10.73 | $10.79 | $10.79 | 5,404 |
2023-09-12 | $10.65 | $10.75 | $10.65 | $10.74 | $10.74 | 32,433 |
2023-09-11 | $10.71 | $10.77 | $10.67 | $10.72 | $10.72 | 11,367 |
2023-09-08 | $10.68 | $10.69 | $10.64 | $10.69 | $10.69 | 2,342 |
2023-09-07 | $10.55 | $10.67 | $10.55 | $10.63 | $10.63 | 9,185 |
2023-09-06 | $10.73 | $10.75 | $10.56 | $10.65 | $10.65 | 7,814 |
2023-09-05 | $10.83 | $10.83 | $10.67 | $10.77 | $10.77 | 4,476 |
2023-09-01 | $11.01 | $11.01 | $10.89 | $10.93 | $10.93 | 36,430 |
2023-08-31 | $11.09 | $11.09 | $10.98 | $11.04 | $11.04 | 57,092 |
2023-08-30 | $11.22 | $11.22 | $11.12 | $11.12 | $11.12 | 8,131 |
2023-08-29 | $11.13 | $11.44 | $11.13 | $11.43 | $11.43 | 109,896 |
2023-08-28 | $11.24 | $11.24 | $11.14 | $11.15 | $11.15 | 37,987 |
2023-08-25 | $11.14 | $11.25 | $11.13 | $11.24 | $11.24 | 5,107 |
2023-08-24 | $11.12 | $11.16 | $11.10 | $11.10 | $11.10 | 5,106 |
2023-08-23 | $10.98 | $11.19 | $10.98 | $11.19 | $11.19 | 7,084 |
2023-08-22 | $10.87 | $10.88 | $10.83 | $10.85 | $10.85 | 5,651 |
2023-08-21 | $10.89 | $10.89 | $10.78 | $10.85 | $10.85 | 10,012 |
2023-08-18 | $10.85 | $10.93 | $10.85 | $10.90 | $10.90 | 3,769 |
2023-08-17 | $11.05 | $11.05 | $10.89 | $10.90 | $10.90 | 6,713 |
2023-08-16 | $11.03 | $11.11 | $11.00 | $11.00 | $11.00 | 3,895 |
2023-08-15 | $11.14 | $11.14 | $11.03 | $11.03 | $11.03 | 10,639 |
2023-08-14 | $11.25 | $11.33 | $11.22 | $11.29 | $11.29 | 6,235 |
2023-08-11 | $11.32 | $11.39 | $11.32 | $11.34 | $11.34 | 40,637 |
2023-08-10 | $11.46 | $11.55 | $11.38 | $11.38 | $11.38 | 27,096 |
2023-08-09 | $11.42 | $11.45 | $11.36 | $11.40 | $11.40 | 23,008 |
2023-08-08 | $11.35 | $11.46 | $11.35 | $11.46 | $11.46 | 7,622 |
2023-08-07 | $11.55 | $11.55 | $11.42 | $11.44 | $11.44 | 5,714 |
2023-08-04 | $11.62 | $11.64 | $11.50 | $11.53 | $11.53 | 6,843 |
2023-08-03 | $11.56 | $11.59 | $11.50 | $11.50 | $11.50 | 5,419 |
2023-08-02 | $11.81 | $11.81 | $11.57 | $11.65 | $11.65 | 53,070 |
2023-08-01 | $12.02 | $12.02 | $11.88 | $11.88 | $11.88 | 5,917 |
2023-07-31 | $12.09 | $12.21 | $12.07 | $12.13 | $12.13 | 20,791 |
2023-07-28 | $12.12 | $12.12 | $12.00 | $12.04 | $12.04 | 5,596 |
2023-07-27 | $12.31 | $12.31 | $12.00 | $12.01 | $12.01 | 5,832 |
2023-07-26 | $12.20 | $12.30 | $12.20 | $12.26 | $12.26 | 3,321 |
2023-07-25 | $12.29 | $12.29 | $12.18 | $12.22 | $12.22 | 15,134 |
2023-07-24 | $12.26 | $12.36 | $12.23 | $12.32 | $12.32 | 18,173 |
2023-07-21 | $12.23 | $12.29 | $12.22 | $12.23 | $12.23 | 1,804 |
2023-07-20 | $12.31 | $12.31 | $12.18 | $12.23 | $12.23 | 19,277 |
2023-07-19 | $12.34 | $12.39 | $12.28 | $12.35 | $12.35 | 6,869 |
2023-07-18 | $12.18 | $12.26 | $12.17 | $12.20 | $12.20 | 5,598 |
2023-07-17 | $12.14 | $12.24 | $12.10 | $12.21 | $12.21 | 16,472 |
2023-07-14 | $12.19 | $12.24 | $12.17 | $12.18 | $12.18 | 13,538 |
2023-07-13 | $12.21 | $12.30 | $12.21 | $12.27 | $12.27 | 6,299 |
2023-07-12 | $11.98 | $12.12 | $11.97 | $12.08 | $12.08 | 15,224 |
2023-07-11 | $11.69 | $11.86 | $11.69 | $11.82 | $11.82 | 11,785 |
2023-07-10 | $11.81 | $11.82 | $11.72 | $11.76 | $11.76 | 9,508 |
2023-07-07 | $11.72 | $11.83 | $11.72 | $11.79 | $11.79 | 9,703 |
2023-07-06 | $11.84 | $11.84 | $11.60 | $11.62 | $11.62 | 17,488 |
2023-07-05 | $11.86 | $11.95 | $11.85 | $11.85 | $11.85 | 26,477 |
2023-07-03 | $12.04 | $12.07 | $12.01 | $12.07 | $12.07 | 5,226 |
2023-06-30 | $11.90 | $12.05 | $11.90 | $11.99 | $11.99 | 19,252 |
2023-06-29 | $11.85 | $11.85 | $11.74 | $11.83 | $11.83 | 6,944 |
2023-06-28 | $11.88 | $11.91 | $11.85 | $11.86 | $11.78 | 17,786 |
2023-06-27 | $11.90 | $11.94 | $11.87 | $11.94 | $11.86 | 8,775 |
2023-06-26 | $11.86 | $11.94 | $11.86 | $11.89 | $11.81 | 25,275 |
2023-06-23 | $12.02 | $12.04 | $11.88 | $11.88 | $11.88 | 9,354 |
2023-06-22 | $12.11 | $12.13 | $12.06 | $12.13 | $12.13 | 14,210 |
2023-06-21 | $12.19 | $12.22 | $12.16 | $12.21 | $12.21 | 24,125 |
2023-06-20 | $12.28 | $12.28 | $12.23 | $12.24 | $12.24 | 9,151 |
2023-06-16 | $12.43 | $12.47 | $12.34 | $12.34 | $12.34 | 3,026 |
2023-06-15 | $12.31 | $12.47 | $12.31 | $12.43 | $12.43 | 13,213 |
2023-06-14 | $12.23 | $12.43 | $12.23 | $12.31 | $12.31 | 7,422 |
2023-06-13 | $12.22 | $12.34 | $12.20 | $12.23 | $12.23 | 13,584 |
2023-06-12 | $12.26 | $12.26 | $12.17 | $12.20 | $12.20 | 16,556 |
2023-06-09 | $12.20 | $12.26 | $12.16 | $12.24 | $12.24 | 3,906 |
2023-06-08 | $12.09 | $12.14 | $12.08 | $12.14 | $12.14 | 8,881 |
2023-06-07 | $12.17 | $12.17 | $12.05 | $12.09 | $12.09 | 10,618 |
2023-06-06 | $11.94 | $12.13 | $11.94 | $12.10 | $12.10 | 25,907 |
2023-06-05 | $11.92 | $12.02 | $11.92 | $11.96 | $11.96 | 5,433 |
2023-06-02 | $11.87 | $12.00 | $11.87 | $11.94 | $11.94 | 13,055 |
2023-06-01 | $11.76 | $11.86 | $11.70 | $11.81 | $11.81 | 23,035 |
2023-05-31 | $11.78 | $11.78 | $11.62 | $11.76 | $11.76 | 22,465 |
2023-05-30 | $11.75 | $11.81 | $11.72 | $11.81 | $11.81 | 4,614 |
2023-05-26 | $11.71 | $11.78 | $11.68 | $11.76 | $11.76 | 12,118 |
2023-05-25 | $11.89 | $11.89 | $11.75 | $11.79 | $11.79 | 12,771 |
2023-05-24 | $12.03 | $12.03 | $11.90 | $11.96 | $11.96 | 6,632 |
2023-05-23 | $12.14 | $12.19 | $12.10 | $12.12 | $12.12 | 7,328 |
2023-05-22 | $12.12 | $12.16 | $12.07 | $12.16 | $12.16 | 15,420 |
2023-05-19 | $11.99 | $12.06 | $11.96 | $12.01 | $12.01 | 10,660 |
2023-05-18 | $12.04 | $12.04 | $11.91 | $11.95 | $11.95 | 8,376 |
2023-05-17 | $12.17 | $12.19 | $12.07 | $12.12 | $12.12 | 8,471 |
2023-05-16 | $12.35 | $12.35 | $12.14 | $12.17 | $12.17 | 5,772 |
2023-05-15 | $12.20 | $12.34 | $12.20 | $12.34 | $12.34 | 11,421 |
2023-05-12 | $12.25 | $12.26 | $12.13 | $12.17 | $12.17 | 22,786 |
2023-05-11 | $12.20 | $12.24 | $12.14 | $12.20 | $12.20 | 62,814 |
2023-05-10 | $12.25 | $12.28 | $12.12 | $12.20 | $12.20 | 8,743 |
2023-05-09 | $12.03 | $12.22 | $12.03 | $12.16 | $12.16 | 10,861 |
2023-05-08 | $12.18 | $12.22 | $12.16 | $12.22 | $12.22 | 13,467 |
2023-05-05 | $12.14 | $12.24 | $12.14 | $12.19 | $12.19 | 53,686 |
2023-05-04 | $12.03 | $12.03 | $11.93 | $11.99 | $11.99 | 67,103 |
2023-05-03 | $11.91 | $12.09 | $11.91 | $11.98 | $11.98 | 9,587 |
2023-05-02 | $12.15 | $12.15 | $11.94 | $12.01 | $12.01 | 11,788 |
2023-05-01 | $12.19 | $12.28 | $12.12 | $12.12 | $12.12 | 12,905 |
2023-04-28 | $12.18 | $12.23 | $12.16 | $12.23 | $12.23 | 9,373 |
2023-04-27 | $12.08 | $12.25 | $12.08 | $12.23 | $12.23 | 10,664 |
2023-04-26 | $12.26 | $12.26 | $12.01 | $12.07 | $12.07 | 8,534 |
2023-04-25 | $12.29 | $12.29 | $12.18 | $12.18 | $12.18 | 10,114 |
2023-04-24 | $12.42 | $12.42 | $12.35 | $12.38 | $12.38 | 7,267 |
2023-04-21 | $12.28 | $12.35 | $12.26 | $12.31 | $12.31 | 24,917 |
2023-04-20 | $12.26 | $12.30 | $12.24 | $12.24 | $12.24 | 3,819 |
2023-04-19 | $12.26 | $12.29 | $12.25 | $12.29 | $12.29 | 27,754 |
2023-04-18 | $12.43 | $12.43 | $12.28 | $12.30 | $12.30 | 59,926 |
2023-04-17 | $12.48 | $12.48 | $12.40 | $12.46 | $12.46 | 15,094 |
2023-04-14 | $12.52 | $12.52 | $12.40 | $12.45 | $12.45 | 40,407 |
2023-04-13 | $12.60 | $12.64 | $12.55 | $12.64 | $12.64 | 3,657 |
2023-04-12 | $12.52 | $12.60 | $12.46 | $12.46 | $12.46 | 10,304 |
2023-04-11 | $12.40 | $12.46 | $12.37 | $12.44 | $12.44 | 12,608 |
2023-04-10 | $12.24 | $12.38 | $12.17 | $12.38 | $12.38 | 14,030 |
2023-04-06 | $12.29 | $12.37 | $12.27 | $12.32 | $12.32 | 36,491 |
2023-04-05 | $12.37 | $12.38 | $12.28 | $12.32 | $12.32 | 13,513 |
2023-04-04 | $12.33 | $12.38 | $12.31 | $12.36 | $12.36 | 6,913 |
2023-04-03 | $12.35 | $12.35 | $12.25 | $12.32 | $12.32 | 12,927 |
2023-03-31 | $12.25 | $12.43 | $12.25 | $12.39 | $12.39 | 67,961 |
2023-03-30 | $12.24 | $12.40 | $12.24 | $12.34 | $12.34 | 14,646 |
2023-03-29 | $11.93 | $12.06 | $11.93 | $12.04 | $12.04 | 10,348 |
2023-03-28 | $11.98 | $12.06 | $11.95 | $11.99 | $11.99 | 12,966 |
2023-03-27 | $11.80 | $11.89 | $11.80 | $11.87 | $11.87 | 6,959 |
2023-03-24 | $11.73 | $11.79 | $11.64 | $11.79 | $11.79 | 11,426 |
2023-03-23 | $11.90 | $12.02 | $11.76 | $11.82 | $11.82 | 17,175 |
2023-03-22 | $11.92 | $12.09 | $11.87 | $11.87 | $11.87 | 14,977 |
2023-03-21 | $12.04 | $12.04 | $11.94 | $12.03 | $12.03 | 16,249 |
2023-03-20 | $12.00 | $12.01 | $11.88 | $11.89 | $11.89 | 7,919 |
2023-03-17 | $11.97 | $11.97 | $11.81 | $11.86 | $11.86 | 11,293 |
2023-03-16 | $11.93 | $12.15 | $11.93 | $12.10 | $12.10 | 35,448 |
2023-03-15 | $12.03 | $12.14 | $11.91 | $12.11 | $12.11 | 48,212 |
2023-03-14 | $12.26 | $12.42 | $12.18 | $12.30 | $12.30 | 122,966 |
2023-03-13 | $12.04 | $12.26 | $12.04 | $12.21 | $12.21 | 10,257 |
2023-03-10 | $12.20 | $12.23 | $12.00 | $12.04 | $12.04 | 12,202 |
2023-03-09 | $12.30 | $12.38 | $12.21 | $12.22 | $12.22 | 49,810 |
2023-03-08 | $12.24 | $12.38 | $12.23 | $12.32 | $12.32 | 61,800 |
2023-03-07 | $12.36 | $12.42 | $12.22 | $12.24 | $12.24 | 9,587 |
2023-03-06 | $12.38 | $12.48 | $12.36 | $12.40 | $12.40 | 10,649 |
2023-03-03 | $12.25 | $12.52 | $12.25 | $12.41 | $12.41 | 38,634 |
2023-03-02 | $12.16 | $12.25 | $12.16 | $12.23 | $12.23 | 18,990 |
2023-03-01 | $12.28 | $12.37 | $12.17 | $12.24 | $12.24 | 28,119 |
2023-02-28 | $12.36 | $12.42 | $12.30 | $12.30 | $12.30 | 172,065 |
2023-02-27 | $12.29 | $12.42 | $12.27 | $12.31 | $12.31 | 15,628 |
2023-02-24 | $12.29 | $12.33 | $12.21 | $12.25 | $12.25 | 37,388 |
2023-02-23 | $12.57 | $12.62 | $12.34 | $12.45 | $12.45 | 29,067 |
2023-02-22 | $12.62 | $12.62 | $12.50 | $12.59 | $12.59 | 36,643 |
2023-02-21 | $12.80 | $12.86 | $12.64 | $12.68 | $12.68 | 23,227 |
2023-02-17 | $12.82 | $12.95 | $12.81 | $12.95 | $12.95 | 42,400 |
2023-02-16 | $12.79 | $12.93 | $12.77 | $12.84 | $12.84 | 75,027 |
2023-02-15 | $12.78 | $12.95 | $12.78 | $12.91 | $12.91 | 20,783 |
2023-02-14 | $12.85 | $12.91 | $12.74 | $12.89 | $12.89 | 22,348 |
2023-02-13 | $12.79 | $12.91 | $12.79 | $12.86 | $12.86 | 70,672 |
2023-02-10 | $12.82 | $12.89 | $12.79 | $12.86 | $12.86 | 46,551 |
2023-02-09 | $13.15 | $13.15 | $12.89 | $12.89 | $12.89 | 29,094 |
2023-02-08 | $13.16 | $13.20 | $13.06 | $13.10 | $13.10 | 78,742 |
2023-02-07 | $13.14 | $13.22 | $13.03 | $13.16 | $13.16 | 80,560 |
2023-02-06 | $13.14 | $13.22 | $13.09 | $13.21 | $13.21 | 48,807 |
2023-02-03 | $13.30 | $13.40 | $13.23 | $13.28 | $13.28 | 18,262 |
2023-02-02 | $13.58 | $13.65 | $13.47 | $13.51 | $13.51 | 14,133 |
2023-02-01 | $13.31 | $13.55 | $13.30 | $13.53 | $13.53 | 83,588 |
2023-01-31 | $13.24 | $13.38 | $13.23 | $13.38 | $13.38 | 134,944 |
2023-01-30 | $13.36 | $13.40 | $13.20 | $13.25 | $13.25 | 72,545 |
2023-01-27 | $13.36 | $13.50 | $13.36 | $13.48 | $13.48 | 21,680 |
2023-01-26 | $13.50 | $13.52 | $13.40 | $13.47 | $13.47 | 23,867 |
2023-01-25 | $13.39 | $13.55 | $13.37 | $13.54 | $13.54 | 18,185 |
2023-01-24 | $13.47 | $13.57 | $13.35 | $13.49 | $13.49 | 57,011 |
2023-01-23 | $13.42 | $13.57 | $13.37 | $13.53 | $13.53 | 99,569 |
2023-01-20 | $13.42 | $13.49 | $13.34 | $13.44 | $13.44 | 27,927 |
2023-01-19 | $13.55 | $13.58 | $13.38 | $13.44 | $13.44 | 35,838 |
2023-01-18 | $13.84 | $13.91 | $13.64 | $13.66 | $13.66 | 20,694 |
2023-01-17 | $13.68 | $13.85 | $13.68 | $13.83 | $13.83 | 32,346 |
2023-01-13 | $13.65 | $13.67 | $13.57 | $13.63 | $13.63 | 9,568 |
2023-01-12 | $13.55 | $13.75 | $13.52 | $13.75 | $13.75 | 15,488 |
2023-01-11 | $13.31 | $13.51 | $13.27 | $13.49 | $13.49 | 26,784 |
2023-01-10 | $13.31 | $13.31 | $13.15 | $13.31 | $13.31 | 14,182 |
2023-01-09 | $13.19 | $13.30 | $13.14 | $13.16 | $13.16 | 30,181 |
2023-01-06 | $12.96 | $13.17 | $12.91 | $13.15 | $13.15 | 11,502 |
2023-01-05 | $12.98 | $12.98 | $12.87 | $12.90 | $12.90 | 30,816 |
2023-01-04 | $13.03 | $13.22 | $13.02 | $13.12 | $13.12 | 27,622 |
2023-01-03 | $13.14 | $13.14 | $13.00 | $13.00 | $13.00 | 12,330 |
2022-12-30 | $13.21 | $13.23 | $13.11 | $13.12 | $13.12 | 30,125 |
2022-12-29 | $13.19 | $13.39 | $13.19 | $13.34 | $13.34 | 112,442 |
2022-12-28 | $13.18 | $13.25 | $13.10 | $13.17 | $13.11 | 97,135 |
2022-12-27 | $13.15 | $13.29 | $13.10 | $13.10 | $13.10 | 85,605 |
2022-12-23 | $13.19 | $13.34 | $13.19 | $13.25 | $13.25 | 25,932 |
2022-12-22 | $13.31 | $13.31 | $13.06 | $13.24 | $13.24 | 216,309 |
2022-12-21 | $13.26 | $13.42 | $13.26 | $13.31 | $13.31 | 52,069 |
2022-12-20 | $13.20 | $13.34 | $13.20 | $13.25 | $13.25 | 77,538 |
2022-12-19 | $13.34 | $13.34 | $13.19 | $13.27 | $13.27 | 36,463 |
2022-12-16 | $13.39 | $13.44 | $13.26 | $13.32 | $13.32 | 43,958 |
2022-12-15 | $13.63 | $13.63 | $13.43 | $13.47 | $13.47 | 40,399 |
2022-12-14 | $13.67 | $13.86 | $13.67 | $13.81 | $13.81 | 85,798 |
2022-12-13 | $13.80 | $13.98 | $13.63 | $13.66 | $13.66 | 118,019 |
2022-12-12 | $13.40 | $13.55 | $13.40 | $13.55 | $13.55 | 25,227 |
2022-12-09 | $13.54 | $13.54 | $13.42 | $13.44 | $13.44 | 36,591 |
2022-12-08 | $13.57 | $13.65 | $13.51 | $13.52 | $13.52 | 68,975 |
2022-12-07 | $13.65 | $13.73 | $13.58 | $13.62 | $13.62 | 26,213 |
2022-12-06 | $13.75 | $13.78 | $13.52 | $13.62 | $13.62 | 37,577 |
2022-12-05 | $13.87 | $13.88 | $13.70 | $13.72 | $13.72 | 37,252 |
2022-12-02 | $13.78 | $13.95 | $13.78 | $13.87 | $13.87 | 19,047 |
2022-12-01 | $14.06 | $14.12 | $13.96 | $13.98 | $13.98 | 13,405 |
2022-11-30 | $13.59 | $13.85 | $13.52 | $13.82 | $13.82 | 17,586 |
2022-11-29 | $13.47 | $13.51 | $13.41 | $13.44 | $13.44 | 7,373 |
2022-11-28 | $13.65 | $13.65 | $13.44 | $13.46 | $13.46 | 14,998 |
2022-11-25 | $13.75 | $13.75 | $13.67 | $13.73 | $13.73 | 3,485 |
2022-11-23 | $13.47 | $13.71 | $13.47 | $13.70 | $13.70 | 36,802 |
2022-11-22 | $13.56 | $13.58 | $13.48 | $13.48 | $13.48 | 29,265 |
2022-11-21 | $13.49 | $13.51 | $13.45 | $13.51 | $13.51 | 7,264 |
2022-11-18 | $13.70 | $13.70 | $13.48 | $13.59 | $13.59 | 10,902 |
2022-11-17 | $13.39 | $13.57 | $13.37 | $13.57 | $13.57 | 24,815 |
2022-11-16 | $13.80 | $13.80 | $13.60 | $13.61 | $13.61 | 41,471 |
2022-11-15 | $13.96 | $13.96 | $13.77 | $13.84 | $13.84 | 21,976 |
2022-11-14 | $13.83 | $13.83 | $13.68 | $13.72 | $13.72 | 18,125 |
2022-11-11 | $13.74 | $13.95 | $13.74 | $13.85 | $13.85 | 61,278 |
2022-11-10 | $13.54 | $13.82 | $13.54 | $13.74 | $13.74 | 19,718 |
2022-11-09 | $13.29 | $13.40 | $13.20 | $13.24 | $13.24 | 8,611 |
2022-11-08 | $13.34 | $13.50 | $13.30 | $13.37 | $13.37 | 7,666 |
2022-11-07 | $13.39 | $13.39 | $13.25 | $13.28 | $13.28 | 12,225 |
2022-11-04 | $13.36 | $13.38 | $13.19 | $13.36 | $13.36 | 10,790 |
2022-11-03 | $12.78 | $13.10 | $12.78 | $13.05 | $13.05 | 20,318 |
2022-11-02 | $13.08 | $13.26 | $12.90 | $12.90 | $12.90 | 7,537 |
2022-11-01 | $13.22 | $13.22 | $13.10 | $13.15 | $13.15 | 5,974 |
2022-10-31 | $12.87 | $13.07 | $12.86 | $13.06 | $13.06 | 15,109 |
2022-10-28 | $13.03 | $13.08 | $12.97 | $13.08 | $13.08 | 8,711 |
2022-10-27 | $13.11 | $13.15 | $13.03 | $13.03 | $13.03 | 11,479 |
2022-10-26 | $12.90 | $13.11 | $12.90 | $12.96 | $12.96 | 19,692 |
2022-10-25 | $12.54 | $12.85 | $12.54 | $12.82 | $12.82 | 7,574 |
2022-10-24 | $12.48 | $12.54 | $12.38 | $12.50 | $12.50 | 33,124 |
2022-10-21 | $12.25 | $12.56 | $12.25 | $12.54 | $12.54 | 8,686 |
2022-10-20 | $12.43 | $12.52 | $12.30 | $12.35 | $12.35 | 8,632 |
2022-10-19 | $12.55 | $12.55 | $12.36 | $12.42 | $12.42 | 12,316 |
2022-10-18 | $12.70 | $12.75 | $12.53 | $12.65 | $12.65 | 18,217 |
2022-10-17 | $12.30 | $12.56 | $12.30 | $12.51 | $12.51 | 34,671 |
2022-10-14 | $12.40 | $12.42 | $12.07 | $12.11 | $12.11 | 15,519 |
2022-10-13 | $11.98 | $12.38 | $11.87 | $12.32 | $12.32 | 20,276 |
2022-10-12 | $12.29 | $12.29 | $12.11 | $12.18 | $12.18 | 23,641 |
2022-10-11 | $12.44 | $12.55 | $12.30 | $12.41 | $12.41 | 20,943 |
2022-10-10 | $12.68 | $12.68 | $12.47 | $12.50 | $12.50 | 43,425 |
2022-10-07 | $13.00 | $13.00 | $12.62 | $12.63 | $12.63 | 196,453 |
2022-10-06 | $13.21 | $13.26 | $13.01 | $13.02 | $13.02 | 23,427 |
2022-10-05 | $13.28 | $13.36 | $13.15 | $13.30 | $13.30 | 20,135 |
2022-10-04 | $13.53 | $13.62 | $13.48 | $13.50 | $13.50 | 11,095 |
2022-10-03 | $12.99 | $13.37 | $12.99 | $13.34 | $13.34 | 36,058 |
2022-09-30 | $12.89 | $12.99 | $12.80 | $12.83 | $12.83 | 7,499 |
2022-09-29 | $13.10 | $13.10 | $12.77 | $12.81 | $12.81 | 17,365 |
2022-09-28 | $13.20 | $13.31 | $13.09 | $13.31 | $13.31 | 18,319 |
2022-09-27 | $13.34 | $13.35 | $13.04 | $13.08 | $13.08 | 13,219 |
2022-09-26 | $13.43 | $13.52 | $13.15 | $13.19 | $13.19 | 30,372 |
2022-09-23 | $13.86 | $13.86 | $13.57 | $13.60 | $13.60 | 15,228 |
2022-09-22 | $14.28 | $14.28 | $14.04 | $14.06 | $14.06 | 21,261 |
2022-09-21 | $14.42 | $14.55 | $14.32 | $14.38 | $14.38 | 14,561 |
2022-09-20 | $14.54 | $14.54 | $14.29 | $14.37 | $14.37 | 41,382 |
2022-09-19 | $14.52 | $14.72 | $14.52 | $14.69 | $14.69 | 6,401 |
2022-09-16 | $14.65 | $14.79 | $14.63 | $14.69 | $14.69 | 17,262 |
2022-09-15 | $14.78 | $14.90 | $14.72 | $14.72 | $14.72 | 134,658 |
2022-09-14 | $14.91 | $15.10 | $14.90 | $15.00 | $15.00 | 15,038 |
2022-09-13 | $15.05 | $15.16 | $14.91 | $14.91 | $14.91 | 6,342 |
2022-09-12 | $15.21 | $15.33 | $15.21 | $15.28 | $15.28 | 17,368 |
2022-09-09 | $15.10 | $15.21 | $15.10 | $15.15 | $15.15 | 24,000 |
2022-09-08 | $14.98 | $15.00 | $14.86 | $14.91 | $14.91 | 21,075 |
2022-09-07 | $14.54 | $14.97 | $14.54 | $14.97 | $14.97 | 24,483 |
2022-09-06 | $14.44 | $14.49 | $14.35 | $14.44 | $14.44 | 14,931 |
2022-09-02 | $14.54 | $14.70 | $14.33 | $14.38 | $14.38 | 27,879 |
2022-09-01 | $14.75 | $14.76 | $14.47 | $14.66 | $14.66 | 16,324 |
2022-08-31 | $14.80 | $14.86 | $14.73 | $14.79 | $14.79 | 358,462 |
2022-08-30 | $14.95 | $14.98 | $14.71 | $14.71 | $14.71 | 76,195 |
2022-08-29 | $15.15 | $15.15 | $15.00 | $15.02 | $15.02 | 19,803 |
2022-08-26 | $15.57 | $15.57 | $15.09 | $15.15 | $15.15 | 11,815 |
2022-08-25 | $15.61 | $15.61 | $15.48 | $15.60 | $15.60 | 6,709 |
2022-08-24 | $15.46 | $15.49 | $15.39 | $15.49 | $15.49 | 6,901 |
2022-08-23 | $15.34 | $15.41 | $15.30 | $15.33 | $15.33 | 6,710 |
2022-08-22 | $15.37 | $15.37 | $15.24 | $15.28 | $15.28 | 15,776 |
2022-08-19 | $15.56 | $15.56 | $15.42 | $15.44 | $15.44 | 8,346 |
2022-08-18 | $15.80 | $15.80 | $15.60 | $15.66 | $15.66 | 18,864 |
2022-08-17 | $15.81 | $15.84 | $15.70 | $15.78 | $15.78 | 23,714 |
2022-08-16 | $15.82 | $15.82 | $15.74 | $15.76 | $15.76 | 25,200 |
2022-08-15 | $15.69 | $15.87 | $15.69 | $15.84 | $15.84 | 140,745 |
2022-08-12 | $15.74 | $15.78 | $15.67 | $15.75 | $15.75 | 11,125 |
2022-08-11 | $15.93 | $15.93 | $15.63 | $15.63 | $15.63 | 27,502 |
2022-08-10 | $15.83 | $15.93 | $15.80 | $15.93 | $15.93 | 38,743 |
2022-08-09 | $15.63 | $15.71 | $15.58 | $15.67 | $15.67 | 25,336 |
2022-08-08 | $15.68 | $15.77 | $15.56 | $15.56 | $15.56 | 109,311 |
2022-08-05 | $15.24 | $15.42 | $15.24 | $15.42 | $15.42 | 16,025 |
2022-08-04 | $15.21 | $15.43 | $15.21 | $15.40 | $15.40 | 5,053 |
2022-08-03 | $15.09 | $15.19 | $15.02 | $15.17 | $15.17 | 34,299 |
2022-08-02 | $15.17 | $15.28 | $15.08 | $15.19 | $15.19 | 29,455 |
2022-08-01 | $15.34 | $15.34 | $15.18 | $15.25 | $15.25 | 35,822 |
2022-07-29 | $15.20 | $15.35 | $15.20 | $15.34 | $15.34 | 10,164 |
2022-07-28 | $14.95 | $15.20 | $14.95 | $15.20 | $15.20 | 72,530 |
2022-07-27 | $14.58 | $14.77 | $14.54 | $14.66 | $14.66 | 46,463 |
2022-07-26 | $14.56 | $14.59 | $14.45 | $14.48 | $14.48 | 6,100 |
2022-07-25 | $14.42 | $14.58 | $14.39 | $14.55 | $14.55 | 17,524 |
2022-07-22 | $14.37 | $14.54 | $14.33 | $14.39 | $14.39 | 38,189 |
2022-07-21 | $14.28 | $14.33 | $14.23 | $14.31 | $14.31 | 33,267 |
2022-07-20 | $14.42 | $14.47 | $14.27 | $14.30 | $14.30 | 14,162 |
2022-07-19 | $14.43 | $14.49 | $14.43 | $14.47 | $14.47 | 6,658 |
2022-07-18 | $14.34 | $14.50 | $14.33 | $14.33 | $14.33 | 41,354 |
2022-07-15 | $14.16 | $14.33 | $14.00 | $14.33 | $14.33 | 30,911 |
2022-07-14 | $14.22 | $14.27 | $14.00 | $14.22 | $14.22 | 16,190 |
2022-07-13 | $14.06 | $14.41 | $14.06 | $14.39 | $14.39 | 6,109 |
2022-07-12 | $14.34 | $14.38 | $14.20 | $14.20 | $14.20 | 18,715 |
2022-07-11 | $14.47 | $14.49 | $14.38 | $14.39 | $14.39 | 17,881 |
2022-07-08 | $14.47 | $14.57 | $14.36 | $14.53 | $14.53 | 14,377 |
2022-07-07 | $14.23 | $14.56 | $14.22 | $14.50 | $14.50 | 34,554 |
2022-07-06 | $14.14 | $14.24 | $14.04 | $14.18 | $14.18 | 71,562 |
2022-07-05 | $14.12 | $14.25 | $13.92 | $14.13 | $14.13 | 89,093 |
2022-07-01 | $14.25 | $14.43 | $14.22 | $14.41 | $14.41 | 33,135 |
2022-06-30 | $13.92 | $14.21 | $13.82 | $14.16 | $14.16 | 204,762 |
2022-06-29 | $14.44 | $14.44 | $14.10 | $14.23 | $14.23 | 13,123 |
2022-06-28 | $14.61 | $14.64 | $14.36 | $14.39 | $14.30 | 77,824 |
2022-06-27 | $14.33 | $14.53 | $14.31 | $14.40 | $14.31 | 10,574 |
2022-06-24 | $14.45 | $14.49 | $14.34 | $14.43 | $14.34 | 15,214 |
2022-06-23 | $14.07 | $14.24 | $14.05 | $14.19 | $14.10 | 22,728 |
2022-06-22 | $13.90 | $14.10 | $13.87 | $14.00 | $13.91 | 29,528 |
2022-06-21 | $14.13 | $14.27 | $14.05 | $14.14 | $14.06 | 39,226 |
2022-06-17 | $13.79 | $13.96 | $13.74 | $13.90 | $13.82 | 109,490 |
2022-06-16 | $13.90 | $13.90 | $13.72 | $13.75 | $13.66 | 73,391 |
2022-06-15 | $13.94 | $14.22 | $13.93 | $14.19 | $14.10 | 35,242 |
2022-06-14 | $14.11 | $14.11 | $13.82 | $13.90 | $13.81 | 95,653 |
2022-06-13 | $14.42 | $14.42 | $14.10 | $14.10 | $14.01 | 17,049 |
2022-06-10 | $14.85 | $14.85 | $14.56 | $14.76 | $14.67 | 86,423 |
2022-06-09 | $15.08 | $15.16 | $14.95 | $15.00 | $14.91 | 21,992 |
2022-06-08 | $15.18 | $15.31 | $15.18 | $15.18 | $15.09 | 26,160 |
2022-06-07 | $15.11 | $15.33 | $15.11 | $15.33 | $15.23 | 13,886 |
2022-06-06 | $15.35 | $15.39 | $15.21 | $15.21 | $15.12 | 10,310 |
2022-06-03 | $15.25 | $15.27 | $15.19 | $15.22 | $15.13 | 27,949 |
2022-06-02 | $15.04 | $15.30 | $15.04 | $15.30 | $15.21 | 51,537 |
2022-06-01 | $15.10 | $15.10 | $14.83 | $14.92 | $14.83 | 71,030 |
2022-05-31 | $15.30 | $15.30 | $15.03 | $15.11 | $15.02 | 47,576 |
2022-05-27 | $15.12 | $15.20 | $15.07 | $15.15 | $15.06 | 182,790 |
2022-05-26 | $14.99 | $15.21 | $14.99 | $15.20 | $15.10 | 26,307 |
2022-05-25 | $14.86 | $15.14 | $14.86 | $15.08 | $14.99 | 34,909 |
2022-05-24 | $14.78 | $14.92 | $14.76 | $14.89 | $14.79 | 7,680 |
2022-05-23 | $14.81 | $15.00 | $14.81 | $14.95 | $14.86 | 23,250 |
2022-05-20 | $14.68 | $14.68 | $14.49 | $14.63 | $14.54 | 20,413 |
2022-05-19 | $14.39 | $14.66 | $14.39 | $14.62 | $14.53 | 13,277 |
2022-05-18 | $14.33 | $14.47 | $14.20 | $14.20 | $14.11 | 45,404 |
2022-05-17 | $14.20 | $14.40 | $14.19 | $14.35 | $14.26 | 30,361 |
2022-05-16 | $13.86 | $14.07 | $13.86 | $14.04 | $13.95 | 33,118 |
2022-05-13 | $13.65 | $13.96 | $13.65 | $13.90 | $13.81 | 62,848 |
2022-05-12 | $13.51 | $13.60 | $13.37 | $13.45 | $13.37 | 24,970 |
2022-05-11 | $13.89 | $14.00 | $13.71 | $13.76 | $13.67 | 18,745 |
2022-05-10 | $13.93 | $14.01 | $13.70 | $13.81 | $13.72 | 65,076 |
2022-05-09 | $14.05 | $14.05 | $13.72 | $13.73 | $13.64 | 256,369 |
2022-05-06 | $14.39 | $14.41 | $14.20 | $14.25 | $14.16 | 9,855 |
2022-05-05 | $14.76 | $14.76 | $14.41 | $14.44 | $14.35 | 18,086 |
2022-05-04 | $14.71 | $15.22 | $14.68 | $15.12 | $15.03 | 31,880 |
2022-05-03 | $14.69 | $14.80 | $14.68 | $14.70 | $14.61 | 28,833 |
2022-05-02 | $14.66 | $14.66 | $14.41 | $14.57 | $14.48 | 38,947 |
2022-04-29 | $14.94 | $15.02 | $14.82 | $14.86 | $14.76 | 33,735 |
2022-04-28 | $14.91 | $15.08 | $14.86 | $15.00 | $14.91 | 40,095 |
2022-04-27 | $14.78 | $14.96 | $14.78 | $14.86 | $14.77 | 54,488 |
2022-04-26 | $15.03 | $15.03 | $14.77 | $14.77 | $14.68 | 29,121 |
2022-04-25 | $15.14 | $15.27 | $15.03 | $15.22 | $15.13 | 30,867 |
2022-04-22 | $15.28 | $15.28 | $15.09 | $15.09 | $15.00 | 58,705 |
2022-04-21 | $15.72 | $15.77 | $15.28 | $15.35 | $15.25 | 137,294 |
2022-04-20 | $15.67 | $15.75 | $15.60 | $15.65 | $15.55 | 86,978 |
2022-04-19 | $15.49 | $15.66 | $15.49 | $15.61 | $15.51 | 1,629,085 |
2022-04-18 | $15.73 | $15.73 | $15.51 | $15.53 | $15.43 | 36,032 |
2022-04-14 | $15.78 | $15.79 | $15.61 | $15.74 | $15.64 | 52,170 |
2022-04-13 | $15.75 | $15.83 | $15.67 | $15.80 | $15.70 | 7,120 |
2022-04-12 | $15.81 | $15.93 | $15.70 | $15.70 | $15.60 | 6,769 |
2022-04-11 | $15.91 | $16.00 | $15.79 | $15.79 | $15.69 | 19,348 |
2022-04-08 | $16.09 | $16.26 | $16.08 | $16.15 | $16.05 | 22,589 |
2022-04-07 | $16.21 | $16.25 | $16.07 | $16.21 | $16.11 | 30,274 |
2022-04-06 | $16.16 | $16.36 | $16.13 | $16.28 | $16.18 | 41,657 |
2022-04-05 | $16.50 | $16.70 | $16.35 | $16.35 | $16.25 | 44,897 |
2022-04-04 | $16.45 | $16.45 | $16.31 | $16.44 | $16.34 | 40,192 |
2022-04-01 | $16.21 | $16.33 | $16.16 | $16.33 | $16.23 | 26,818 |
2022-03-31 | $16.21 | $16.28 | $16.08 | $16.08 | $15.98 | 37,133 |
2022-03-30 | $15.98 | $16.19 | $15.98 | $16.09 | $15.99 | 47,708 |
2022-03-29 | $15.86 | $15.95 | $15.79 | $15.91 | $15.81 | 60,622 |
2022-03-28 | $15.65 | $15.75 | $15.64 | $15.72 | $15.62 | 167,600 |
2022-03-25 | $15.65 | $15.65 | $15.55 | $15.65 | $15.55 | 41,065 |
2022-03-24 | $15.61 | $15.65 | $15.47 | $15.65 | $15.55 | 115,463 |
2022-03-23 | $15.57 | $15.60 | $15.45 | $15.53 | $15.43 | 47,040 |
2022-03-22 | $15.67 | $15.77 | $15.64 | $15.76 | $15.66 | 11,208 |
2022-03-21 | $15.63 | $15.68 | $15.48 | $15.53 | $15.43 | 26,511 |
2022-03-18 | $15.55 | $15.79 | $15.50 | $15.77 | $15.67 | 36,344 |
2022-03-17 | $15.34 | $15.70 | $15.34 | $15.66 | $15.56 | 38,789 |
2022-03-16 | $15.42 | $15.42 | $15.10 | $15.37 | $15.27 | 15,683 |
2022-03-15 | $14.94 | $15.15 | $14.94 | $15.15 | $15.06 | 98,085 |
2022-03-14 | $15.32 | $15.32 | $14.88 | $14.91 | $14.82 | 25,514 |
2022-03-11 | $15.45 | $15.54 | $15.24 | $15.32 | $15.22 | 70,831 |
2022-03-10 | $15.39 | $15.53 | $15.30 | $15.49 | $15.39 | 47,459 |
2022-03-09 | $15.41 | $15.64 | $15.39 | $15.59 | $15.49 | 31,261 |
2022-03-08 | $14.95 | $15.47 | $14.95 | $15.33 | $15.23 | 58,528 |
2022-03-07 | $14.90 | $14.99 | $14.70 | $14.76 | $14.67 | 27,718 |
2022-03-04 | $14.36 | $14.80 | $14.29 | $14.80 | $14.71 | 35,878 |
2022-03-03 | $15.31 | $15.31 | $14.64 | $14.64 | $14.55 | 12,492 |
2022-03-02 | $15.07 | $15.37 | $14.70 | $15.19 | $15.09 | 8,756 |
2022-03-01 | $15.14 | $15.19 | $14.82 | $14.87 | $14.78 | 23,904 |
2022-02-28 | $14.94 | $15.69 | $14.94 | $15.41 | $15.31 | 1,863,086 |
2022-02-25 | $14.67 | $14.80 | $14.60 | $14.80 | $14.71 | 18,953 |
2022-02-24 | $13.78 | $14.51 | $13.75 | $14.51 | $14.42 | 63,937 |
2022-02-23 | $14.33 | $14.33 | $14.03 | $14.08 | $13.99 | 47,776 |
2022-02-22 | $14.08 | $14.18 | $14.01 | $14.11 | $14.02 | 33,652 |
2022-02-18 | $14.38 | $14.38 | $14.20 | $14.24 | $14.15 | 142,781 |
2022-02-17 | $14.42 | $14.55 | $14.35 | $14.38 | $14.29 | 50,361 |
2022-02-16 | $14.42 | $14.49 | $14.35 | $14.45 | $14.36 | 7,231 |
2022-02-15 | $14.17 | $14.44 | $14.17 | $14.41 | $14.32 | 35,715 |
2022-02-14 | $14.00 | $14.08 | $13.89 | $13.96 | $13.87 | 69,235 |
2022-02-11 | $14.28 | $14.39 | $14.01 | $14.09 | $14.00 | 163,479 |
2022-02-10 | $14.37 | $14.60 | $14.29 | $14.30 | $14.21 | 29,066 |
2022-02-09 | $14.33 | $14.56 | $14.33 | $14.52 | $14.43 | 46,296 |
2022-02-08 | $14.20 | $14.23 | $14.09 | $14.21 | $14.12 | 29,385 |
2022-02-07 | $14.18 | $14.31 | $14.17 | $14.22 | $14.13 | 33,648 |
2022-02-04 | $14.23 | $14.32 | $14.09 | $14.29 | $14.20 | 19,548 |
2022-02-03 | $14.40 | $14.40 | $14.19 | $14.24 | $14.15 | 64,620 |
2022-02-02 | $14.50 | $14.51 | $14.37 | $14.39 | $14.30 | 86,732 |
2022-02-01 | $14.29 | $14.36 | $14.22 | $14.33 | $14.24 | 110,788 |
2022-01-31 | $13.81 | $14.29 | $13.81 | $14.27 | $14.18 | 64,559 |
2022-01-28 | $13.86 | $13.90 | $13.65 | $13.90 | $13.81 | 94,639 |
2022-01-27 | $14.18 | $14.18 | $13.89 | $13.94 | $13.85 | 408,628 |
2022-01-26 | $14.22 | $14.35 | $14.03 | $14.12 | $14.04 | 26,291 |
2022-01-25 | $14.12 | $14.19 | $13.98 | $14.10 | $14.01 | 102,024 |
2022-01-24 | $14.19 | $14.32 | $13.78 | $14.26 | $14.17 | 137,328 |
2022-01-21 | $14.58 | $14.61 | $14.29 | $14.32 | $14.23 | 73,699 |
2022-01-20 | $14.75 | $14.91 | $14.60 | $14.62 | $14.53 | 86,433 |
2022-01-19 | $14.47 | $14.66 | $14.47 | $14.58 | $14.49 | 61,374 |
2022-01-18 | $14.38 | $14.58 | $14.38 | $14.41 | $14.32 | 63,468 |
2022-01-14 | $14.72 | $14.75 | $14.59 | $14.60 | $14.51 | 24,562 |
2022-01-13 | $14.91 | $14.97 | $14.76 | $14.76 | $14.67 | 44,789 |
2022-01-12 | $14.75 | $14.91 | $14.75 | $14.84 | $14.75 | 37,930 |
2022-01-11 | $14.67 | $14.78 | $14.52 | $14.74 | $14.65 | 155,176 |
2022-01-10 | $14.66 | $14.66 | $14.49 | $14.59 | $14.50 | 145,114 |
2022-01-07 | $14.82 | $14.90 | $14.71 | $14.80 | $14.71 | 121,576 |
2022-01-06 | $15.00 | $15.03 | $14.77 | $14.85 | $14.76 | 57,238 |
2022-01-05 | $15.38 | $15.38 | $15.02 | $15.02 | $14.93 | 112,818 |
2022-01-04 | $15.57 | $15.57 | $15.42 | $15.43 | $15.33 | 44,418 |
2022-01-03 | $15.63 | $15.70 | $15.60 | $15.64 | $15.54 | 31,682 |
2021-12-31 | $15.60 | $15.71 | $15.53 | $15.66 | $15.56 | 84,470 |
2021-12-30 | $15.35 | $15.61 | $15.35 | $15.60 | $15.50 | 34,265 |
2021-12-29 | $15.54 | $15.55 | $15.42 | $15.45 | $15.29 | 54,571 |
2021-12-28 | $15.66 | $15.70 | $15.54 | $15.58 | $15.41 | 44,795 |
2021-12-27 | $15.63 | $15.73 | $15.62 | $15.73 | $15.56 | 46,961 |
2021-12-23 | $15.72 | $15.89 | $15.72 | $15.83 | $15.66 | 119,465 |
2021-12-22 | $15.60 | $15.79 | $15.60 | $15.78 | $15.61 | 32,710 |
2021-12-21 | $15.50 | $15.68 | $15.50 | $15.68 | $15.51 | 44,018 |
2021-12-20 | $15.40 | $15.40 | $15.26 | $15.33 | $15.17 | 37,897 |
2021-12-17 | $15.42 | $15.64 | $15.41 | $15.60 | $15.43 | 31,341 |
2021-12-16 | $15.64 | $15.79 | $15.53 | $15.61 | $15.45 | 96,019 |
2021-12-15 | $15.32 | $15.57 | $15.14 | $15.50 | $15.33 | 31,411 |
2021-12-14 | $15.56 | $15.57 | $15.23 | $15.33 | $15.17 | 33,504 |
2021-12-13 | $15.62 | $15.70 | $15.58 | $15.63 | $15.47 | 27,147 |
2021-12-10 | $15.77 | $15.77 | $15.55 | $15.62 | $15.46 | 33,849 |
2021-12-09 | $15.91 | $15.93 | $15.71 | $15.74 | $15.57 | 16,644 |
2021-12-08 | $15.93 | $15.94 | $15.85 | $15.88 | $15.71 | 29,262 |
2021-12-07 | $15.64 | $15.80 | $15.60 | $15.79 | $15.62 | 68,018 |
2021-12-06 | $15.44 | $15.56 | $15.29 | $15.56 | $15.39 | 52,923 |
2021-12-03 | $15.64 | $15.67 | $15.27 | $15.35 | $15.19 | 60,785 |
2021-12-02 | $15.56 | $15.71 | $15.56 | $15.58 | $15.41 | 57,823 |
2021-12-01 | $15.82 | $15.96 | $15.55 | $15.61 | $15.44 | 15,191 |
2021-11-30 | $15.90 | $15.93 | $15.62 | $15.80 | $15.63 | 73,124 |
2021-11-29 | $15.81 | $15.90 | $15.71 | $15.83 | $15.66 | 45,117 |
2021-11-26 | $15.78 | $15.87 | $15.68 | $15.75 | $15.58 | 44,089 |
2021-11-24 | $15.84 | $15.96 | $15.84 | $15.93 | $15.76 | 16,347 |
2021-11-23 | $15.92 | $15.98 | $15.79 | $15.90 | $15.73 | 54,524 |
2021-11-22 | $16.16 | $16.20 | $15.95 | $15.95 | $15.78 | 127,167 |
2021-11-19 | $16.06 | $16.26 | $16.02 | $16.13 | $15.96 | 376,521 |
2021-11-18 | $16.22 | $16.28 | $16.10 | $16.14 | $15.97 | 23,894 |
2021-11-17 | $16.25 | $16.36 | $16.21 | $16.24 | $16.07 | 37,566 |
2021-11-16 | $16.41 | $16.46 | $16.33 | $16.37 | $16.19 | 32,735 |
2021-11-15 | $16.59 | $16.59 | $16.39 | $16.45 | $16.28 | 23,623 |
2021-11-12 | $16.46 | $16.60 | $16.45 | $16.54 | $16.36 | 19,358 |
2021-11-11 | $16.36 | $16.52 | $16.27 | $16.49 | $16.31 | 20,971 |
2021-11-10 | $16.56 | $16.56 | $16.22 | $16.27 | $16.10 | 50,881 |
2021-11-09 | $16.62 | $16.62 | $16.52 | $16.57 | $16.39 | 22,077 |
2021-11-08 | $16.75 | $16.75 | $16.60 | $16.61 | $16.43 | 105,474 |
2021-11-05 | $16.55 | $16.67 | $16.50 | $16.54 | $16.36 | 29,888 |
2021-11-04 | $16.76 | $16.76 | $16.55 | $16.62 | $16.44 | 48,406 |
2021-11-03 | $16.71 | $16.81 | $16.55 | $16.75 | $16.57 | 54,795 |
2021-11-02 | $17.08 | $17.08 | $16.84 | $16.85 | $16.67 | 17,048 |
2021-11-01 | $17.00 | $17.10 | $16.91 | $17.10 | $16.92 | 29,278 |
2021-10-29 | $16.96 | $16.98 | $16.80 | $16.83 | $16.65 | 17,466 |
2021-10-28 | $16.82 | $17.10 | $16.81 | $17.10 | $16.92 | 43,166 |
2021-10-27 | $16.75 | $16.88 | $16.73 | $16.75 | $16.57 | 26,667 |
2021-10-26 | $16.70 | $16.80 | $16.63 | $16.63 | $16.45 | 23,506 |
2021-10-25 | $16.54 | $16.73 | $16.53 | $16.69 | $16.51 | 19,768 |
2021-10-22 | $16.61 | $16.63 | $16.48 | $16.55 | $16.37 | 26,065 |
2021-10-21 | $16.63 | $16.64 | $16.57 | $16.59 | $16.41 | 24,755 |
2021-10-20 | $16.58 | $16.70 | $16.58 | $16.68 | $16.50 | 19,415 |
2021-10-19 | $16.26 | $16.51 | $16.26 | $16.45 | $16.27 | 28,789 |
2021-10-18 | $16.13 | $16.18 | $16.01 | $16.13 | $15.96 | 17,375 |
2021-10-15 | $16.17 | $16.30 | $16.17 | $16.22 | $16.04 | 10,295 |
2021-10-14 | $16.22 | $16.22 | $16.10 | $16.11 | $15.94 | 16,231 |
2021-10-13 | $15.97 | $16.20 | $15.97 | $16.15 | $15.98 | 54,670 |
2021-10-12 | $15.57 | $15.82 | $15.57 | $15.76 | $15.59 | 47,589 |
2021-10-11 | $15.42 | $15.53 | $15.38 | $15.38 | $15.22 | 30,144 |
2021-10-08 | $15.52 | $15.52 | $15.40 | $15.40 | $15.24 | 27,302 |
2021-10-07 | $15.44 | $15.60 | $15.44 | $15.51 | $15.34 | 32,638 |
2021-10-06 | $15.33 | $15.45 | $15.23 | $15.42 | $15.26 | 27,060 |
2021-10-05 | $15.53 | $15.57 | $15.40 | $15.50 | $15.33 | 39,526 |
2021-10-04 | $15.69 | $15.73 | $15.43 | $15.50 | $15.33 | 67,896 |
2021-10-01 | $15.70 | $15.90 | $15.65 | $15.85 | $15.68 | 44,663 |
2021-09-30 | $15.64 | $15.68 | $15.53 | $15.62 | $15.45 | 95,186 |
2021-09-29 | $15.80 | $15.80 | $15.63 | $15.66 | $15.49 | 54,738 |
2021-09-28 | $16.00 | $16.01 | $15.76 | $15.80 | $15.63 | 41,965 |
2021-09-27 | $16.14 | $16.15 | $15.95 | $16.09 | $15.92 | 32,555 |
2021-09-24 | $16.25 | $16.25 | $16.11 | $16.15 | $15.98 | 39,768 |
2021-09-23 | $16.31 | $16.44 | $16.30 | $16.39 | $16.22 | 19,010 |
2021-09-22 | $16.20 | $16.35 | $16.07 | $16.25 | $16.07 | 36,351 |
2021-09-21 | $16.03 | $16.17 | $16.02 | $16.11 | $15.94 | 98,744 |
2021-09-20 | $16.00 | $16.04 | $15.74 | $15.86 | $15.69 | 157,983 |
2021-09-17 | $16.18 | $16.18 | $16.05 | $16.15 | $15.98 | 41,404 |
2021-09-16 | $16.01 | $16.15 | $16.01 | $16.12 | $15.95 | 33,227 |
2021-09-15 | $16.41 | $16.41 | $16.26 | $16.35 | $16.18 | 20,654 |
2021-09-14 | $16.46 | $16.54 | $16.38 | $16.38 | $16.21 | 30,861 |
2021-09-13 | $16.55 | $16.55 | $16.38 | $16.52 | $16.34 | 25,734 |
2021-09-10 | $16.60 | $16.60 | $16.40 | $16.40 | $16.23 | 64,048 |
2021-09-09 | $16.49 | $16.60 | $16.40 | $16.50 | $16.32 | 74,391 |
2021-09-08 | $16.57 | $16.66 | $16.42 | $16.45 | $16.27 | 42,582 |
2021-09-07 | $16.63 | $16.66 | $16.52 | $16.66 | $16.48 | 32,007 |
2021-09-03 | $16.76 | $16.76 | $16.56 | $16.56 | $16.38 | 44,169 |
2021-09-02 | $16.65 | $16.75 | $16.65 | $16.66 | $16.48 | 46,795 |
2021-09-01 | $16.46 | $16.63 | $16.46 | $16.58 | $16.40 | 28,749 |
2021-08-31 | $16.38 | $16.46 | $16.26 | $16.43 | $16.25 | 648,983 |
2021-08-30 | $16.25 | $16.32 | $16.20 | $16.32 | $16.15 | 58,994 |
2021-08-27 | $16.00 | $16.25 | $16.00 | $16.20 | $16.03 | 29,709 |
2021-08-26 | $16.22 | $16.24 | $16.06 | $16.06 | $15.89 | 25,391 |
2021-08-25 | $16.29 | $16.37 | $16.26 | $16.31 | $16.14 | 54,049 |
2021-08-24 | $16.25 | $16.32 | $16.15 | $16.29 | $16.11 | 34,986 |
2021-08-23 | $15.97 | $16.19 | $15.97 | $16.19 | $16.02 | 19,511 |
2021-08-20 | $15.72 | $15.95 | $15.72 | $15.87 | $15.70 | 102,139 |
2021-08-19 | $15.63 | $15.76 | $15.61 | $15.67 | $15.50 | 22,009 |
2021-08-18 | $15.72 | $15.79 | $15.62 | $15.69 | $15.52 | 25,650 |
2021-08-17 | $15.65 | $15.65 | $15.45 | $15.58 | $15.41 | 52,590 |
2021-08-16 | $15.89 | $15.89 | $15.71 | $15.71 | $15.54 | 48,185 |
2021-08-13 | $15.93 | $15.98 | $15.89 | $15.91 | $15.74 | 27,879 |
2021-08-12 | $16.00 | $16.04 | $15.85 | $15.92 | $15.75 | 42,744 |
2021-08-11 | $16.12 | $16.15 | $16.06 | $16.07 | $15.90 | 27,799 |
2021-08-10 | $16.24 | $16.24 | $16.10 | $16.13 | $15.96 | 39,213 |
2021-08-09 | $16.17 | $16.21 | $16.05 | $16.10 | $15.93 | 59,731 |
2021-08-06 | $16.30 | $16.30 | $16.07 | $16.07 | $15.90 | 48,378 |
2021-08-05 | $16.32 | $16.38 | $16.30 | $16.33 | $16.15 | 21,094 |
2021-08-04 | $16.39 | $16.45 | $16.32 | $16.37 | $16.20 | 30,215 |
2021-08-03 | $16.30 | $16.39 | $16.25 | $16.38 | $16.21 | 29,241 |
2021-08-02 | $16.32 | $16.38 | $16.26 | $16.28 | $16.10 | 31,571 |
2021-07-30 | $16.33 | $16.41 | $16.18 | $16.24 | $16.07 | 41,032 |
2021-07-29 | $16.50 | $16.52 | $16.45 | $16.45 | $16.27 | 36,939 |
2021-07-28 | $16.26 | $16.56 | $16.23 | $16.55 | $16.37 | 36,548 |
2021-07-27 | $16.11 | $16.16 | $16.03 | $16.15 | $15.98 | 52,197 |
2021-07-26 | $16.16 | $16.24 | $16.11 | $16.19 | $16.02 | 25,603 |
2021-07-23 | $16.36 | $16.36 | $16.19 | $16.22 | $16.05 | 28,758 |
2021-07-22 | $16.41 | $16.46 | $16.28 | $16.32 | $16.15 | 35,690 |
2021-07-21 | $16.07 | $16.34 | $16.07 | $16.33 | $16.16 | 39,591 |
2021-07-20 | $15.67 | $15.99 | $15.67 | $15.92 | $15.75 | 55,320 |
2021-07-19 | $15.84 | $15.85 | $15.65 | $15.80 | $15.63 | 68,266 |
2021-07-16 | $16.14 | $16.14 | $16.02 | $16.05 | $15.88 | 150,694 |
2021-07-15 | $16.27 | $16.27 | $15.94 | $16.02 | $15.85 | 70,310 |
2021-07-14 | $16.49 | $16.50 | $16.35 | $16.37 | $16.20 | 36,145 |
2021-07-13 | $16.49 | $16.55 | $16.42 | $16.44 | $16.26 | 53,138 |
2021-07-12 | $16.40 | $16.52 | $16.40 | $16.51 | $16.33 | 64,339 |
2021-07-09 | $16.29 | $16.43 | $16.25 | $16.33 | $16.16 | 40,310 |
2021-07-08 | $16.28 | $16.37 | $16.20 | $16.23 | $16.06 | 29,419 |
2021-07-07 | $16.52 | $16.60 | $16.43 | $16.49 | $16.31 | 44,014 |
2021-07-06 | $16.50 | $16.50 | $16.35 | $16.42 | $16.24 | 31,867 |
2021-07-02 | $16.42 | $16.50 | $16.35 | $16.41 | $16.23 | 36,690 |
2021-07-01 | $16.28 | $16.38 | $16.26 | $16.33 | $16.16 | 29,619 |
2021-06-30 | $16.23 | $16.35 | $16.19 | $16.24 | $16.07 | 45,327 |
2021-06-29 | $16.47 | $16.49 | $16.38 | $16.44 | $16.26 | 21,658 |
2021-06-28 | $16.33 | $16.46 | $16.33 | $16.45 | $16.17 | 39,641 |
2021-06-25 | $16.34 | $16.35 | $16.26 | $16.29 | $16.02 | 83,864 |
2021-06-24 | $16.29 | $16.36 | $16.23 | $16.30 | $16.03 | 127,087 |
2021-06-23 | $16.25 | $16.29 | $16.14 | $16.25 | $15.98 | 32,470 |
2021-06-22 | $16.20 | $16.28 | $16.15 | $16.23 | $15.96 | 16,158 |
2021-06-21 | $16.11 | $16.18 | $16.02 | $16.17 | $15.90 | 35,652 |
2021-06-18 | $16.18 | $16.19 | $16.01 | $16.07 | $15.80 | 33,208 |
2021-06-17 | $16.18 | $16.32 | $16.11 | $16.25 | $15.97 | 35,022 |
2021-06-16 | $16.28 | $16.44 | $16.16 | $16.29 | $16.02 | 56,626 |
2021-06-15 | $16.35 | $16.35 | $16.14 | $16.23 | $15.95 | 26,796 |
2021-06-14 | $16.28 | $16.44 | $16.28 | $16.40 | $16.13 | 87,742 |
2021-06-11 | $16.11 | $16.15 | $15.98 | $16.08 | $15.81 | 16,582 |
2021-06-10 | $15.93 | $16.10 | $15.93 | $16.08 | $15.81 | 31,172 |
2021-06-09 | $16.11 | $16.21 | $15.99 | $15.99 | $15.72 | 59,283 |
2021-06-08 | $16.02 | $16.09 | $15.96 | $16.08 | $15.81 | 37,293 |
2021-06-07 | $15.88 | $16.05 | $15.85 | $16.01 | $15.74 | 49,237 |
2021-06-04 | $15.90 | $15.95 | $15.86 | $15.94 | $15.67 | 35,442 |
2021-06-03 | $15.85 | $15.85 | $15.73 | $15.75 | $15.49 | 32,576 |
2021-06-02 | $16.02 | $16.02 | $15.91 | $15.93 | $15.66 | 73,539 |
2021-06-01 | $16.00 | $16.16 | $16.00 | $16.11 | $15.84 | 83,282 |
2021-05-28 | $16.00 | $16.05 | $15.87 | $15.87 | $15.60 | 31,746 |
2021-05-27 | $16.05 | $16.05 | $16.00 | $16.03 | $15.76 | 31,999 |
2021-05-26 | $15.92 | $16.00 | $15.82 | $15.97 | $15.70 | 23,936 |
2021-05-25 | $16.00 | $16.00 | $15.81 | $15.81 | $15.55 | 52,723 |
2021-05-24 | $15.80 | $15.96 | $15.80 | $15.90 | $15.63 | 31,083 |
2021-05-21 | $15.81 | $15.83 | $15.74 | $15.80 | $15.54 | 36,340 |
2021-05-20 | $15.54 | $15.80 | $15.54 | $15.72 | $15.46 | 52,801 |
2021-05-19 | $15.29 | $15.45 | $15.22 | $15.43 | $15.17 | 30,172 |
2021-05-18 | $15.30 | $15.43 | $15.23 | $15.38 | $15.12 | 34,493 |
2021-05-17 | $15.22 | $15.22 | $15.02 | $15.16 | $14.91 | 119,499 |
2021-05-14 | $15.10 | $15.25 | $15.04 | $15.25 | $14.99 | 36,267 |
2021-05-13 | $14.76 | $14.97 | $14.76 | $14.88 | $14.63 | 38,549 |
2021-05-12 | $15.07 | $15.14 | $14.75 | $14.79 | $14.54 | 108,005 |
2021-05-11 | $15.00 | $15.22 | $14.88 | $15.10 | $14.85 | 124,721 |
2021-05-10 | $15.50 | $15.50 | $15.22 | $15.22 | $14.97 | 184,540 |
2021-05-07 | $15.38 | $15.62 | $15.16 | $15.59 | $15.33 | 40,332 |
2021-05-06 | $15.36 | $15.36 | $15.18 | $15.33 | $15.07 | 62,571 |
2021-05-05 | $15.40 | $15.48 | $15.36 | $15.40 | $15.14 | 46,289 |
2021-05-04 | $15.61 | $15.64 | $15.31 | $15.39 | $15.13 | 121,994 |
2021-05-03 | $15.90 | $15.95 | $15.75 | $15.79 | $15.53 | 62,270 |
2021-04-30 | $16.00 | $16.02 | $15.77 | $15.80 | $15.54 | 114,020 |
2021-04-29 | $16.28 | $16.28 | $16.02 | $16.09 | $15.82 | 59,657 |
2021-04-28 | $16.44 | $16.44 | $16.05 | $16.34 | $16.07 | 80,981 |
2021-04-27 | $16.43 | $16.46 | $16.30 | $16.41 | $16.13 | 46,221 |
2021-04-26 | $16.37 | $16.48 | $16.36 | $16.46 | $16.18 | 225,026 |
2021-04-23 | $16.24 | $16.38 | $16.21 | $16.38 | $16.11 | 67,940 |
2021-04-22 | $16.01 | $16.17 | $15.94 | $16.01 | $15.74 | 63,013 |
2021-04-21 | $15.61 | $15.88 | $15.61 | $15.81 | $15.54 | 54,310 |
2021-04-20 | $15.90 | $15.90 | $15.66 | $15.69 | $15.43 | 76,132 |
2021-04-19 | $16.20 | $16.22 | $15.90 | $15.92 | $15.65 | 117,607 |
2021-04-16 | $16.05 | $16.24 | $16.00 | $16.22 | $15.95 | 70,137 |
2021-04-15 | $16.15 | $16.15 | $15.96 | $16.00 | $15.73 | 39,810 |
2021-04-14 | $16.22 | $16.24 | $16.08 | $16.11 | $15.84 | 374,362 |
2021-04-13 | $15.93 | $16.09 | $15.91 | $16.01 | $15.74 | 43,749 |
2021-04-12 | $15.98 | $16.00 | $15.80 | $15.86 | $15.59 | 63,116 |
2021-04-09 | $15.94 | $15.98 | $15.87 | $15.96 | $15.69 | 41,556 |
2021-04-08 | $15.90 | $15.98 | $15.81 | $15.96 | $15.69 | 29,997 |
2021-04-07 | $15.98 | $15.98 | $15.80 | $15.85 | $15.58 | 47,075 |
2021-04-06 | $15.89 | $15.98 | $15.85 | $15.92 | $15.65 | 73,740 |
2021-04-05 | $16.25 | $16.25 | $16.02 | $16.05 | $15.78 | 111,733 |
2021-04-01 | $16.23 | $16.23 | $15.99 | $16.09 | $15.82 | 184,410 |
2021-03-31 | $15.80 | $15.94 | $15.71 | $15.89 | $15.62 | 59,105 |
2021-03-30 | $15.38 | $15.58 | $15.20 | $15.54 | $15.28 | 59,084 |
2021-03-29 | $15.51 | $15.51 | $15.20 | $15.30 | $15.04 | 94,317 |
2021-03-26 | $15.23 | $15.48 | $15.20 | $15.40 | $15.14 | 127,315 |
2021-03-25 | $15.19 | $15.28 | $15.00 | $15.23 | $14.97 | 38,093 |
2021-03-24 | $15.55 | $15.57 | $15.27 | $15.28 | $15.02 | 70,147 |
2021-03-23 | $15.70 | $15.72 | $15.56 | $15.57 | $15.30 | 50,999 |
2021-03-22 | $15.60 | $15.71 | $15.50 | $15.64 | $15.38 | 49,963 |
2021-03-19 | $15.40 | $15.55 | $15.33 | $15.49 | $15.23 | 74,361 |
2021-03-18 | $15.51 | $15.61 | $15.30 | $15.33 | $15.07 | 512,297 |
2021-03-17 | $15.83 | $15.87 | $15.55 | $15.79 | $15.53 | 123,698 |
2021-03-16 | $16.15 | $16.25 | $16.12 | $16.15 | $15.88 | 45,090 |
2021-03-15 | $16.00 | $16.12 | $15.94 | $16.10 | $15.83 | 86,240 |
2021-03-12 | $15.99 | $16.10 | $15.75 | $16.05 | $15.78 | 90,001 |
2021-03-11 | $15.88 | $16.23 | $15.87 | $16.17 | $15.90 | 122,701 |
2021-03-10 | $15.65 | $15.77 | $15.55 | $15.66 | $15.40 | 55,270 |
2021-03-09 | $15.09 | $15.56 | $15.09 | $15.50 | $15.24 | 98,825 |
2021-03-08 | $14.87 | $15.09 | $14.78 | $14.80 | $14.55 | 204,517 |
2021-03-05 | $15.26 | $15.60 | $14.72 | $15.12 | $14.87 | 187,848 |
2021-03-04 | $15.60 | $15.60 | $15.08 | $15.23 | $14.97 | 69,142 |
2021-03-03 | $16.00 | $16.09 | $15.56 | $15.64 | $15.38 | 216,253 |
2021-03-02 | $16.55 | $16.55 | $16.25 | $16.34 | $16.07 | 95,515 |
2021-03-01 | $16.47 | $16.61 | $16.22 | $16.50 | $16.22 | 55,509 |
2021-02-26 | $16.22 | $16.37 | $15.99 | $16.12 | $15.85 | 106,065 |
2021-02-25 | $16.53 | $16.77 | $16.15 | $16.18 | $15.91 | 115,402 |
2021-02-24 | $16.58 | $16.63 | $16.31 | $16.53 | $16.25 | 116,720 |
2021-02-23 | $16.61 | $16.74 | $16.15 | $16.72 | $16.44 | 114,824 |
2021-02-22 | $17.05 | $17.09 | $16.70 | $16.80 | $16.52 | 176,759 |
2021-02-19 | $17.30 | $17.50 | $17.29 | $17.29 | $17.00 | 177,662 |
2021-02-18 | $17.52 | $17.55 | $17.25 | $17.30 | $17.01 | 73,126 |
2021-02-17 | $17.90 | $17.90 | $17.65 | $17.78 | $17.48 | 55,265 |
2021-02-16 | $18.25 | $18.30 | $17.97 | $17.99 | $17.69 | 82,311 |
2021-02-12 | $18.20 | $18.20 | $17.95 | $18.10 | $17.80 | 112,424 |
2021-02-11 | $18.59 | $18.64 | $18.39 | $18.59 | $18.28 | 61,241 |
2021-02-10 | $18.56 | $18.58 | $18.28 | $18.39 | $18.08 | 82,830 |
2021-02-09 | $18.63 | $18.64 | $18.50 | $18.56 | $18.25 | 64,130 |
2021-02-08 | $18.83 | $18.90 | $18.76 | $18.79 | $18.48 | 130,353 |
2021-02-05 | $18.48 | $18.75 | $18.47 | $18.74 | $18.43 | 53,272 |
2021-02-04 | $18.42 | $18.57 | $18.36 | $18.44 | $18.13 | 58,007 |
2021-02-03 | $18.44 | $18.68 | $18.44 | $18.52 | $18.21 | 54,148 |
2021-02-02 | $18.20 | $18.50 | $18.20 | $18.39 | $18.08 | 230,458 |
2021-02-01 | $17.35 | $18.37 | $17.35 | $18.27 | $17.96 | 108,417 |
2021-01-29 | $18.59 | $18.60 | $18.01 | $18.14 | $17.84 | 114,122 |
2021-01-28 | $18.31 | $18.66 | $18.25 | $18.35 | $18.04 | 56,402 |
2021-01-27 | $18.79 | $18.79 | $18.32 | $18.32 | $18.01 | 156,226 |
2021-01-26 | $19.28 | $19.28 | $19.00 | $19.06 | $18.74 | 86,741 |
2021-01-25 | $19.97 | $19.99 | $19.16 | $19.25 | $18.93 | 156,346 |
2021-01-22 | $19.17 | $19.28 | $19.10 | $19.24 | $18.92 | 91,209 |
2021-01-21 | $19.15 | $19.17 | $19.03 | $19.17 | $18.85 | 119,310 |
2021-01-20 | $18.82 | $19.00 | $18.77 | $18.95 | $18.63 | 93,446 |
2021-01-19 | $18.81 | $18.88 | $18.65 | $18.70 | $18.39 | 111,862 |
2021-01-15 | $18.87 | $18.88 | $18.57 | $18.80 | $18.49 | 93,026 |
2021-01-14 | $19.28 | $19.28 | $19.05 | $19.05 | $18.73 | 92,373 |
2021-01-13 | $19.28 | $19.33 | $19.16 | $19.23 | $18.91 | 112,675 |
2021-01-12 | $19.35 | $19.38 | $19.04 | $19.34 | $19.02 | 183,098 |
2021-01-11 | $19.74 | $19.74 | $19.29 | $19.39 | $19.07 | 110,318 |
2021-01-08 | $20.00 | $20.01 | $19.77 | $19.90 | $19.57 | 111,830 |
2021-01-07 | $20.03 | $20.25 | $19.66 | $19.97 | $19.64 | 349,065 |
2021-01-06 | $19.07 | $19.65 | $18.94 | $19.51 | $19.18 | 399,681 |
2021-01-05 | $18.63 | $18.82 | $18.50 | $18.80 | $18.49 | 78,716 |
2021-01-04 | $18.49 | $18.57 | $18.22 | $18.33 | $18.02 | 90,527 |
2020-12-31 | $18.19 | $18.19 | $18.10 | $18.15 | $17.85 | 51,818 |
2020-12-30 | $18.26 | $18.27 | $18.17 | $18.20 | $17.90 | 81,554 |
2020-12-29 | $18.28 | $18.30 | $18.15 | $18.27 | $17.86 | 108,470 |
2020-12-28 | $18.87 | $18.87 | $17.98 | $17.99 | $17.59 | 113,976 |
2020-12-24 | $17.82 | $17.98 | $17.78 | $17.98 | $17.58 | 17,007 |
2020-12-23 | $17.72 | $17.87 | $17.72 | $17.75 | $17.35 | 73,118 |
2020-12-22 | $17.25 | $17.39 | $17.20 | $17.31 | $16.92 | 38,175 |
2020-12-21 | $17.28 | $17.28 | $17.00 | $17.18 | $16.80 | 51,488 |
2020-12-18 | $17.35 | $17.43 | $17.28 | $17.30 | $16.91 | 35,222 |
2020-12-17 | $17.24 | $17.34 | $17.16 | $17.31 | $16.92 | 48,091 |
2020-12-16 | $17.18 | $17.22 | $17.02 | $17.08 | $16.70 | 38,383 |
2020-12-15 | $17.03 | $17.22 | $16.95 | $17.18 | $16.80 | 129,787 |
2020-12-14 | $17.09 | $17.14 | $16.98 | $16.98 | $16.60 | 63,406 |
2020-12-11 | $16.82 | $16.94 | $16.82 | $16.92 | $16.54 | 32,040 |
2020-12-10 | $16.99 | $16.99 | $16.84 | $16.95 | $16.57 | 22,255 |
2020-12-09 | $17.03 | $17.08 | $16.80 | $16.90 | $16.52 | 50,489 |
2020-12-08 | $16.86 | $17.01 | $16.86 | $16.98 | $16.60 | 53,274 |
2020-12-07 | $16.90 | $16.91 | $16.78 | $16.84 | $16.46 | 43,173 |
2020-12-04 | $16.83 | $16.92 | $16.68 | $16.87 | $16.49 | 110,710 |
2020-12-03 | $16.74 | $16.89 | $16.69 | $16.75 | $16.38 | 25,851 |
2020-12-02 | $16.60 | $16.74 | $16.54 | $16.63 | $16.26 | 25,309 |
2020-12-01 | $16.55 | $16.75 | $16.55 | $16.69 | $16.32 | 485,544 |
2020-11-30 | $16.69 | $16.75 | $16.44 | $16.52 | $16.15 | 502,368 |
2020-11-27 | $16.67 | $16.76 | $16.66 | $16.75 | $16.38 | 27,549 |
2020-11-25 | $16.52 | $16.68 | $16.51 | $16.53 | $16.16 | 113,427 |
2020-11-24 | $16.22 | $16.47 | $16.22 | $16.44 | $16.07 | 55,464 |
2020-11-23 | $16.23 | $16.32 | $16.15 | $16.25 | $15.89 | 32,459 |
2020-11-20 | $16.06 | $16.10 | $15.98 | $16.09 | $15.73 | 16,008 |
2020-11-19 | $16.08 | $16.09 | $15.90 | $16.08 | $15.72 | 30,333 |
2020-11-18 | $16.22 | $16.30 | $16.11 | $16.13 | $15.77 | 31,996 |
2020-11-17 | $16.15 | $16.24 | $16.15 | $16.19 | $15.83 | 44,566 |
2020-11-16 | $16.39 | $16.41 | $16.24 | $16.35 | $15.99 | 55,237 |
2020-11-13 | $16.27 | $16.28 | $16.21 | $16.25 | $15.89 | 13,834 |
2020-11-12 | $16.48 | $16.48 | $16.11 | $16.19 | $15.83 | 38,053 |
2020-11-11 | $16.30 | $16.34 | $16.30 | $16.33 | $15.97 | 30,024 |
2020-11-10 | $16.23 | $16.25 | $16.10 | $16.19 | $15.83 | 39,171 |
2020-11-09 | $16.60 | $17.26 | $16.20 | $16.20 | $15.84 | 103,388 |
2020-11-06 | $15.75 | $15.86 | $15.70 | $15.84 | $15.49 | 26,874 |
2020-11-05 | $15.69 | $15.85 | $15.56 | $15.75 | $15.28 | 29,496 |
2020-11-04 | $15.44 | $15.51 | $15.39 | $15.47 | $15.01 | 14,302 |
2020-11-03 | $15.42 | $15.49 | $15.35 | $15.44 | $14.98 | 38,224 |
2020-11-02 | $15.05 | $15.42 | $15.02 | $15.22 | $14.76 | 14,538 |
2020-10-30 | $14.92 | $14.96 | $14.77 | $14.87 | $14.43 | 34,253 |
2020-10-29 | $14.93 | $15.01 | $14.83 | $14.96 | $14.51 | 14,495 |
2020-10-28 | $15.02 | $15.14 | $14.90 | $14.91 | $14.46 | 29,817 |
2020-10-27 | $15.30 | $15.39 | $15.30 | $15.36 | $14.90 | 39,159 |
2020-10-26 | $15.40 | $15.50 | $15.23 | $15.31 | $14.85 | 26,439 |
2020-10-23 | $15.54 | $15.54 | $15.36 | $15.51 | $15.05 | 19,160 |
2020-10-22 | $15.50 | $15.51 | $15.39 | $15.48 | $15.01 | 24,376 |
2020-10-21 | $15.55 | $15.55 | $15.43 | $15.48 | $15.02 | 17,069 |
2020-10-20 | $15.44 | $15.53 | $15.32 | $15.50 | $15.04 | 20,412 |
2020-10-19 | $15.55 | $15.57 | $15.25 | $15.31 | $14.85 | 24,804 |
2020-10-16 | $15.58 | $15.64 | $15.49 | $15.55 | $15.08 | 13,354 |
2020-10-15 | $15.46 | $15.65 | $15.37 | $15.65 | $15.18 | 13,582 |
2020-10-14 | $15.52 | $15.65 | $15.52 | $15.65 | $15.18 | 32,925 |
2020-10-13 | $15.57 | $15.57 | $15.43 | $15.50 | $15.04 | 25,092 |
2020-10-12 | $15.62 | $15.62 | $15.51 | $15.57 | $15.10 | 39,347 |
2020-10-09 | $15.47 | $15.54 | $15.44 | $15.52 | $15.05 | 40,219 |
2020-10-08 | $15.39 | $15.47 | $15.36 | $15.42 | $14.95 | 23,813 |
2020-10-07 | $15.27 | $15.37 | $15.17 | $15.32 | $14.86 | 80,819 |
2020-10-06 | $15.13 | $15.18 | $14.97 | $15.02 | $14.57 | 38,421 |
2020-10-05 | $14.86 | $15.10 | $14.83 | $14.99 | $14.54 | 480,762 |
2020-10-02 | $14.84 | $14.95 | $14.77 | $14.92 | $14.48 | 10,613 |
2020-10-01 | $14.68 | $14.86 | $14.67 | $14.86 | $14.42 | 11,688 |
2020-09-30 | $14.66 | $14.70 | $14.58 | $14.70 | $14.26 | 40,543 |
2020-09-29 | $14.47 | $14.59 | $14.43 | $14.55 | $14.11 | 11,140 |
2020-09-28 | $14.38 | $14.45 | $14.35 | $14.40 | $13.97 | 10,410 |
2020-09-25 | $14.03 | $14.19 | $14.02 | $14.19 | $13.76 | 9,500 |
2020-09-24 | $14.01 | $14.12 | $14.00 | $14.11 | $13.68 | 21,661 |
2020-09-23 | $14.20 | $14.20 | $14.04 | $14.09 | $13.67 | 13,839 |
2020-09-22 | $14.26 | $14.35 | $14.20 | $14.22 | $13.79 | 6,706 |
2020-09-21 | $14.23 | $14.37 | $14.20 | $14.27 | $13.84 | 19,433 |
2020-09-18 | $14.60 | $14.64 | $14.50 | $14.54 | $14.10 | 10,735 |
2020-09-17 | $14.50 | $14.70 | $14.50 | $14.70 | $14.26 | 4,583 |
2020-09-16 | $14.76 | $14.76 | $14.71 | $14.72 | $14.28 | 4,368 |
2020-09-15 | $14.59 | $14.80 | $14.59 | $14.74 | $14.30 | 7,873 |
2020-09-14 | $14.61 | $14.65 | $14.54 | $14.61 | $14.17 | 17,863 |
2020-09-11 | $14.54 | $14.62 | $14.44 | $14.54 | $14.11 | 12,609 |
2020-09-10 | $14.72 | $14.76 | $14.52 | $14.52 | $14.09 | 12,808 |
2020-09-09 | $14.76 | $14.92 | $14.66 | $14.76 | $14.32 | 34,952 |
2020-09-08 | $14.53 | $14.64 | $14.44 | $14.57 | $14.13 | 10,748 |
2020-09-04 | $14.66 | $14.75 | $14.39 | $14.53 | $14.10 | 50,402 |
2020-09-03 | $14.99 | $15.00 | $14.78 | $14.80 | $14.36 | 43,758 |
2020-09-02 | $14.94 | $14.98 | $14.85 | $14.95 | $14.50 | 46,475 |
2020-09-01 | $14.95 | $14.95 | $14.84 | $14.86 | $14.41 | 11,627 |
2020-08-31 | $14.92 | $14.92 | $14.82 | $14.92 | $14.47 | 15,245 |
2020-08-28 | $14.96 | $15.03 | $14.92 | $14.98 | $14.53 | 36,649 |
2020-08-27 | $14.98 | $14.99 | $14.85 | $14.89 | $14.44 | 17,198 |
2020-08-26 | $14.92 | $14.93 | $14.80 | $14.87 | $14.43 | 19,596 |
2020-08-25 | $15.00 | $15.00 | $14.80 | $14.85 | $14.41 | 15,746 |
2020-08-24 | $14.72 | $14.87 | $14.72 | $14.87 | $14.43 | 25,211 |
2020-08-21 | $14.70 | $14.72 | $14.60 | $14.71 | $14.27 | 19,581 |
2020-08-20 | $14.67 | $14.71 | $14.60 | $14.68 | $14.24 | 31,687 |
2020-08-19 | $14.71 | $14.72 | $14.56 | $14.72 | $14.27 | 25,526 |
2020-08-18 | $14.61 | $14.71 | $14.55 | $14.63 | $14.19 | 22,251 |
2020-08-17 | $14.65 | $14.71 | $14.57 | $14.67 | $14.23 | 15,493 |
2020-08-14 | $14.61 | $14.67 | $14.60 | $14.63 | $14.19 | 7,728 |
2020-08-13 | $14.83 | $14.83 | $14.64 | $14.69 | $14.25 | 15,394 |
2020-08-12 | $14.91 | $14.92 | $14.83 | $14.89 | $14.44 | 11,636 |
2020-08-11 | $14.95 | $14.99 | $14.81 | $14.81 | $14.37 | 17,620 |
2020-08-10 | $15.02 | $15.02 | $14.87 | $14.91 | $14.46 | 14,905 |
2020-08-07 | $14.86 | $15.03 | $14.78 | $15.01 | $14.56 | 15,881 |
2020-08-06 | $15.05 | $15.14 | $15.01 | $15.02 | $14.45 | 9,578 |
2020-08-05 | $15.02 | $15.12 | $15.00 | $15.01 | $14.44 | 12,022 |
2020-08-04 | $14.87 | $15.00 | $14.87 | $14.96 | $14.39 | 8,261 |
2020-08-03 | $14.90 | $14.95 | $14.90 | $14.93 | $14.37 | 10,465 |
2020-07-31 | $14.95 | $14.95 | $14.80 | $14.89 | $14.32 | 10,642 |
2020-07-30 | $14.85 | $14.93 | $14.74 | $14.91 | $14.35 | 14,825 |
2020-07-29 | $14.70 | $14.92 | $14.70 | $14.87 | $14.30 | 9,665 |
2020-07-28 | $14.66 | $14.70 | $14.63 | $14.66 | $14.11 | 7,322 |
2020-07-27 | $14.67 | $14.73 | $14.67 | $14.67 | $14.12 | 8,164 |
2020-07-24 | $14.76 | $14.80 | $14.62 | $14.73 | $14.18 | 8,471 |
2020-07-23 | $14.88 | $14.96 | $14.82 | $14.83 | $14.27 | 67,433 |
2020-07-22 | $14.86 | $14.89 | $14.84 | $14.88 | $14.31 | 13,931 |
2020-07-21 | $14.70 | $14.85 | $14.70 | $14.81 | $14.25 | 63,833 |
2020-07-20 | $14.69 | $14.75 | $14.64 | $14.66 | $14.11 | 8,414 |
2020-07-17 | $14.50 | $14.71 | $14.50 | $14.64 | $14.09 | 10,064 |
2020-07-16 | $14.34 | $14.58 | $14.34 | $14.51 | $13.96 | 4,206 |
2020-07-15 | $14.58 | $14.58 | $14.41 | $14.45 | $13.90 | 25,028 |
2020-07-14 | $14.20 | $14.36 | $14.20 | $14.33 | $13.78 | 20,631 |
2020-07-13 | $14.29 | $14.44 | $14.17 | $14.17 | $13.64 | 11,262 |
2020-07-10 | $14.21 | $14.26 | $14.15 | $14.20 | $13.66 | 17,922 |
2020-07-09 | $14.41 | $14.41 | $14.10 | $14.18 | $13.65 | 9,148 |
2020-07-08 | $14.31 | $14.55 | $14.31 | $14.50 | $13.95 | 29,360 |
2020-07-07 | $14.44 | $14.44 | $14.27 | $14.38 | $13.84 | 6,853 |
2020-07-06 | $14.59 | $14.65 | $14.35 | $14.43 | $13.88 | 11,132 |
2020-07-02 | $14.19 | $14.27 | $14.19 | $14.26 | $13.72 | 6,843 |
2020-07-01 | $13.85 | $14.09 | $13.85 | $14.04 | $13.51 | 5,054 |
2020-06-30 | $13.77 | $13.85 | $13.77 | $13.85 | $13.33 | 6,573 |
2020-06-29 | $13.77 | $13.85 | $13.67 | $13.80 | $13.28 | 3,415 |
2020-06-26 | $13.75 | $13.80 | $13.60 | $13.60 | $13.09 | 15,283 |
2020-06-25 | $13.75 | $13.86 | $13.73 | $13.86 | $13.33 | 49,104 |
2020-06-24 | $13.94 | $13.94 | $13.73 | $13.79 | $13.27 | 5,482 |
2020-06-23 | $14.10 | $14.10 | $13.97 | $13.99 | $13.46 | 6,413 |
2020-06-22 | $13.96 | $14.19 | $13.96 | $14.08 | $13.55 | 49,114 |
2020-06-19 | $13.95 | $14.14 | $13.95 | $13.95 | $13.42 | 24,417 |
2020-06-18 | $14.02 | $14.09 | $13.95 | $13.96 | $13.43 | 4,640 |
2020-06-17 | $14.14 | $14.14 | $13.98 | $14.04 | $13.51 | 30,281 |
2020-06-16 | $14.16 | $14.33 | $13.97 | $14.00 | $13.47 | 24,740 |
2020-06-15 | $13.78 | $14.13 | $13.62 | $13.99 | $13.46 | 11,400 |
2020-06-12 | $13.99 | $14.15 | $13.71 | $13.93 | $13.40 | 69,127 |
2020-06-11 | $14.19 | $14.19 | $13.50 | $13.76 | $13.24 | 23,877 |
2020-06-10 | $14.46 | $14.71 | $14.38 | $14.48 | $13.93 | 66,890 |
2020-06-09 | $14.51 | $14.60 | $14.02 | $14.54 | $13.99 | 16,499 |
2020-06-08 | $14.62 | $14.73 | $14.52 | $14.68 | $14.12 | 14,600 |
2020-06-05 | $14.56 | $14.64 | $14.33 | $14.46 | $13.91 | 24,730 |
2020-06-04 | $14.36 | $14.40 | $14.19 | $14.22 | $13.68 | 52,905 |
2020-06-03 | $14.11 | $14.36 | $14.11 | $14.32 | $13.78 | 21,019 |
2020-06-02 | $14.05 | $14.10 | $13.95 | $13.95 | $13.42 | 19,152 |
2020-06-01 | $13.83 | $13.94 | $13.80 | $13.90 | $13.38 | 14,258 |
2020-05-29 | $13.68 | $13.75 | $13.64 | $13.66 | $13.14 | 14,134 |
2020-05-28 | $13.69 | $13.75 | $13.64 | $13.69 | $13.17 | 11,925 |
2020-05-27 | $13.67 | $13.67 | $13.45 | $13.54 | $13.02 | 10,124 |
2020-05-26 | $13.51 | $13.64 | $13.50 | $13.54 | $13.02 | 12,091 |
2020-05-22 | $13.21 | $13.25 | $13.13 | $13.20 | $12.71 | 5,357 |
2020-05-21 | $13.36 | $13.36 | $13.19 | $13.30 | $12.79 | 3,536 |
2020-05-20 | $13.28 | $13.39 | $13.24 | $13.29 | $12.78 | 6,375 |
2020-05-19 | $13.18 | $13.25 | $13.17 | $13.20 | $12.70 | 5,914 |
2020-05-18 | $12.89 | $13.25 | $12.89 | $13.19 | $12.69 | 32,081 |
2020-05-15 | $12.63 | $12.82 | $12.60 | $12.71 | $12.23 | 17,011 |
2020-05-14 | $12.59 | $12.67 | $12.50 | $12.67 | $12.19 | 9,298 |
2020-05-13 | $13.07 | $13.07 | $12.74 | $12.79 | $12.31 | 15,699 |
2020-05-12 | $13.15 | $13.24 | $12.91 | $13.00 | $12.51 | 15,433 |
2020-05-11 | $13.02 | $13.14 | $13.01 | $13.13 | $12.63 | 34,491 |
2020-05-08 | $12.96 | $13.13 | $12.96 | $13.03 | $12.54 | 14,911 |
2020-05-07 | $12.86 | $12.89 | $12.80 | $12.81 | $12.33 | 6,559 |
2020-05-06 | $12.94 | $12.98 | $12.84 | $12.84 | $12.25 | 7,272 |
2020-05-05 | $12.98 | $13.04 | $12.96 | $13.00 | $12.40 | 4,436 |
2020-05-04 | $12.68 | $12.83 | $12.67 | $12.79 | $12.20 | 18,174 |
2020-05-01 | $12.92 | $13.00 | $12.67 | $12.68 | $12.09 | 12,051 |
2020-04-30 | $13.26 | $13.26 | $13.00 | $13.11 | $12.50 | 9,802 |
2020-04-29 | $13.33 | $13.39 | $13.24 | $13.24 | $12.63 | 8,157 |
2020-04-28 | $13.26 | $13.26 | $13.08 | $13.13 | $12.52 | 4,234 |
2020-04-27 | $12.86 | $12.99 | $12.84 | $12.99 | $12.39 | 10,043 |
2020-04-24 | $12.70 | $12.70 | $12.58 | $12.65 | $12.06 | 10,153 |
2020-04-23 | $12.86 | $12.86 | $12.68 | $12.68 | $12.10 | 5,743 |
2020-04-22 | $12.67 | $12.78 | $12.64 | $12.74 | $12.15 | 26,440 |
2020-04-21 | $12.52 | $12.73 | $12.50 | $12.58 | $11.99 | 32,228 |
2020-04-20 | $12.94 | $12.96 | $12.80 | $12.86 | $12.26 | 48,942 |
2020-04-17 | $13.09 | $13.10 | $12.95 | $13.06 | $12.46 | 17,158 |
2020-04-16 | $12.86 | $12.86 | $12.70 | $12.80 | $12.20 | 15,736 |
2020-04-15 | $12.78 | $12.94 | $12.76 | $12.76 | $12.17 | 11,983 |
2020-04-14 | $13.20 | $13.27 | $13.07 | $13.13 | $12.52 | 6,824 |
2020-04-13 | $13.15 | $13.15 | $12.83 | $12.99 | $12.38 | 14,096 |
2020-04-09 | $12.98 | $13.25 | $12.98 | $13.15 | $12.54 | 11,672 |
2020-04-08 | $12.46 | $12.83 | $12.43 | $12.69 | $12.10 | 17,838 |
2020-04-07 | $12.79 | $12.81 | $12.41 | $12.41 | $11.84 | 47,157 |
2020-04-06 | $12.04 | $12.46 | $12.04 | $12.40 | $11.83 | 17,560 |
2020-04-03 | $11.87 | $12.03 | $11.75 | $11.80 | $11.25 | 29,559 |
2020-04-02 | $11.73 | $12.00 | $11.70 | $11.86 | $11.31 | 22,010 |
2020-04-01 | $12.04 | $12.04 | $11.60 | $11.78 | $11.23 | 41,778 |
2020-03-31 | $12.19 | $12.40 | $12.03 | $12.25 | $11.69 | 29,717 |
2020-03-30 | $11.84 | $12.05 | $11.81 | $12.00 | $11.44 | 16,221 |
2020-03-27 | $11.90 | $12.14 | $11.65 | $11.89 | $11.34 | 14,622 |
2020-03-26 | $11.73 | $13.00 | $11.64 | $12.17 | $11.60 | 42,756 |
2020-03-25 | $11.04 | $11.87 | $11.00 | $11.71 | $11.17 | 36,873 |
2020-03-24 | $10.58 | $11.05 | $10.58 | $10.94 | $10.44 | 29,239 |
2020-03-23 | $10.53 | $10.53 | $10.02 | $10.02 | $9.56 | 57,347 |
2020-03-20 | $11.16 | $11.47 | $10.64 | $10.74 | $10.24 | 35,939 |
2020-03-19 | $10.90 | $11.22 | $10.65 | $11.00 | $10.49 | 84,470 |
2020-03-18 | $11.31 | $11.45 | $10.78 | $10.85 | $10.35 | 34,616 |
2020-03-17 | $11.32 | $12.09 | $11.32 | $11.92 | $11.37 | 47,561 |
2020-03-16 | $11.66 | $12.18 | $11.03 | $11.32 | $10.79 | 26,095 |
2020-03-13 | $12.02 | $12.86 | $11.68 | $12.50 | $11.92 | 49,151 |
2020-03-12 | $12.75 | $12.78 | $11.11 | $11.98 | $11.43 | 40,483 |
2020-03-11 | $13.64 | $13.77 | $13.20 | $13.29 | $12.68 | 20,986 |
2020-03-10 | $14.05 | $14.25 | $13.61 | $13.92 | $13.27 | 25,229 |
2020-03-09 | $14.23 | $14.25 | $13.76 | $13.97 | $13.32 | 55,759 |
2020-03-06 | $15.10 | $15.10 | $14.76 | $15.00 | $14.31 | 57,613 |
2020-03-05 | $15.36 | $15.74 | $15.00 | $15.40 | $14.68 | 30,729 |
2020-03-04 | $15.28 | $16.04 | $15.22 | $15.47 | $14.75 | 27,445 |
2020-03-03 | $15.00 | $15.31 | $14.86 | $14.97 | $14.27 | 97,323 |
2020-03-02 | $14.41 | $14.95 | $14.40 | $14.82 | $14.13 | 50,060 |
2020-02-28 | $14.45 | $14.56 | $14.09 | $14.41 | $13.74 | 954,299 |
2020-02-27 | $15.01 | $15.01 | $14.70 | $14.72 | $14.04 | 81,429 |
2020-02-26 | $15.32 | $15.43 | $15.21 | $15.22 | $14.52 | 27,468 |
2020-02-25 | $15.66 | $15.69 | $15.25 | $15.37 | $14.66 | 37,124 |
2020-02-24 | $15.76 | $15.97 | $15.61 | $15.70 | $14.97 | 88,277 |
2020-02-21 | $16.04 | $16.16 | $16.00 | $16.06 | $15.32 | 23,150 |
2020-02-20 | $16.20 | $16.20 | $16.03 | $16.03 | $15.29 | 38,963 |
2020-02-19 | $16.21 | $16.26 | $16.10 | $16.21 | $15.46 | 76,111 |
2020-02-18 | $16.04 | $16.15 | $16.00 | $16.11 | $15.36 | 65,001 |
2020-02-14 | $15.89 | $16.03 | $15.87 | $15.94 | $15.20 | 172,622 |
2020-02-13 | $15.77 | $15.89 | $15.73 | $15.80 | $15.07 | 26,515 |
2020-02-12 | $15.84 | $15.84 | $15.72 | $15.79 | $15.06 | 22,675 |
2020-02-11 | $15.71 | $15.79 | $15.61 | $15.69 | $14.96 | 33,316 |
2020-02-10 | $15.56 | $15.63 | $15.51 | $15.51 | $14.79 | 23,060 |
2020-02-07 | $15.59 | $15.68 | $15.55 | $15.62 | $14.89 | 26,239 |
2020-02-06 | $15.71 | $15.79 | $15.64 | $15.74 | $14.91 | 26,814 |
2020-02-05 | $15.64 | $15.71 | $15.59 | $15.65 | $14.82 | 15,113 |
2020-02-04 | $15.66 | $15.70 | $15.50 | $15.56 | $14.73 | 33,073 |
2020-02-03 | $15.43 | $15.62 | $15.43 | $15.56 | $14.74 | 265,978 |
2020-01-31 | $15.45 | $15.57 | $15.40 | $15.42 | $14.60 | 17,616 |
2020-01-30 | $15.44 | $15.56 | $15.44 | $15.56 | $14.73 | 20,028 |
2020-01-29 | $15.53 | $15.64 | $15.48 | $15.57 | $14.75 | 20,119 |
2020-01-28 | $15.44 | $15.51 | $15.42 | $15.47 | $14.65 | 12,009 |
2020-01-27 | $15.67 | $15.67 | $15.38 | $15.45 | $14.63 | 23,197 |
2020-01-24 | $15.64 | $15.68 | $15.50 | $15.60 | $14.77 | 26,016 |
2020-01-23 | $15.60 | $15.60 | $15.52 | $15.54 | $14.72 | 23,181 |
2020-01-22 | $15.60 | $15.61 | $15.53 | $15.58 | $14.75 | 27,790 |
2020-01-21 | $15.57 | $15.65 | $15.51 | $15.51 | $14.69 | 52,690 |
2020-01-17 | $15.58 | $15.58 | $15.50 | $15.53 | $14.70 | 31,513 |
2020-01-16 | $15.49 | $15.49 | $15.36 | $15.41 | $14.59 | 27,331 |
2020-01-15 | $15.40 | $15.45 | $15.30 | $15.40 | $14.58 | 19,118 |
2020-01-14 | $15.36 | $15.36 | $15.22 | $15.30 | $14.49 | 24,116 |
2020-01-13 | $15.13 | $15.25 | $15.11 | $15.17 | $14.37 | 18,874 |
2020-01-10 | $15.00 | $15.06 | $14.93 | $15.01 | $14.22 | 99,439 |
2020-01-09 | $14.84 | $14.90 | $14.80 | $14.83 | $14.04 | 17,261 |
2020-01-08 | $14.84 | $14.90 | $14.80 | $14.85 | $14.06 | 37,792 |
2020-01-07 | $14.83 | $14.89 | $14.80 | $14.85 | $14.06 | 12,353 |
2020-01-06 | $14.91 | $14.92 | $14.84 | $14.90 | $14.11 | 11,459 |
2020-01-03 | $14.85 | $15.00 | $14.85 | $14.98 | $14.19 | 25,655 |
2020-01-02 | $15.06 | $15.06 | $14.88 | $14.97 | $14.17 | 29,183 |
2019-12-31 | $14.86 | $14.98 | $14.86 | $14.88 | $14.09 | 11,567 |
2019-12-30 | $14.88 | $14.98 | $14.87 | $14.92 | $14.13 | 51,188 |
2019-12-27 | $14.93 | $15.00 | $14.92 | $14.98 | $14.18 | 16,578 |
2019-12-26 | $14.80 | $14.94 | $14.80 | $14.88 | $14.08 | 15,473 |
2019-12-24 | $14.86 | $14.94 | $14.80 | $14.86 | $14.06 | 8,238 |
2019-12-23 | $14.89 | $14.98 | $14.83 | $14.83 | $14.03 | 11,286 |
2019-12-20 | $14.89 | $14.91 | $14.80 | $14.86 | $14.06 | 9,253 |
2019-12-19 | $14.76 | $14.81 | $14.68 | $14.79 | $13.99 | 24,359 |
2019-12-18 | $14.73 | $14.80 | $14.60 | $14.75 | $13.96 | 24,888 |
2019-12-17 | $14.76 | $14.85 | $14.72 | $14.75 | $13.95 | 22,435 |
2019-12-16 | $14.82 | $14.82 | $14.67 | $14.79 | $14.00 | 36,040 |
2019-12-13 | $14.67 | $14.71 | $14.56 | $14.65 | $13.86 | 9,104 |
2019-12-12 | $14.56 | $14.71 | $14.55 | $14.56 | $13.78 | 14,189 |
2019-12-11 | $14.53 | $14.67 | $14.53 | $14.62 | $13.84 | 13,629 |
2019-12-10 | $14.48 | $14.53 | $14.43 | $14.43 | $13.65 | 22,559 |
2019-12-09 | $14.44 | $14.49 | $14.43 | $14.46 | $13.68 | 14,038 |
2019-12-06 | $14.41 | $14.47 | $14.34 | $14.47 | $13.69 | 26,808 |
2019-12-05 | $14.35 | $14.40 | $14.22 | $14.35 | $13.58 | 16,328 |
2019-12-04 | $14.06 | $14.26 | $14.06 | $14.22 | $13.46 | 15,206 |
2019-12-03 | $13.99 | $14.05 | $13.97 | $13.97 | $13.22 | 4,868 |
2019-12-02 | $14.02 | $14.02 | $13.91 | $14.00 | $13.25 | 3,542 |
2019-11-29 | $13.85 | $14.04 | $13.85 | $14.00 | $13.25 | 7,903 |
2019-11-27 | $13.85 | $13.91 | $13.85 | $13.91 | $13.16 | 7,246 |
2019-11-26 | $13.79 | $13.92 | $13.78 | $13.78 | $13.04 | 68,832 |
2019-11-25 | $13.83 | $13.94 | $13.77 | $13.77 | $13.03 | 6,161 |
2019-11-22 | $13.81 | $13.82 | $13.72 | $13.79 | $13.05 | 27,694 |
2019-11-21 | $13.82 | $13.85 | $13.79 | $13.80 | $13.06 | 5,122 |
2019-11-20 | $13.85 | $13.89 | $13.78 | $13.83 | $13.09 | 2,794 |
2019-11-19 | $13.88 | $13.88 | $13.76 | $13.81 | $13.07 | 6,349 |
2019-11-18 | $13.91 | $13.95 | $13.79 | $13.87 | $13.13 | 29,252 |
2019-11-15 | $13.74 | $13.92 | $13.71 | $13.84 | $13.10 | 27,443 |
2019-11-14 | $13.66 | $13.77 | $13.55 | $13.60 | $12.87 | 2,917 |
2019-11-13 | $13.52 | $13.70 | $13.52 | $13.68 | $12.94 | 6,198 |
2019-11-12 | $13.70 | $13.70 | $13.56 | $13.66 | $12.92 | 18,434 |
2019-11-11 | $13.75 | $13.77 | $13.70 | $13.75 | $13.01 | 7,361 |
2019-11-08 | $13.81 | $13.81 | $13.74 | $13.77 | $13.03 | 7,844 |
2019-11-07 | $13.95 | $13.95 | $13.71 | $13.80 | $13.06 | 19,045 |
2019-11-06 | $13.76 | $13.86 | $13.72 | $13.77 | $12.93 | 11,203 |
2019-11-05 | $13.86 | $13.86 | $13.75 | $13.75 | $12.92 | 14,439 |
2019-11-04 | $13.90 | $13.97 | $13.82 | $13.89 | $13.05 | 20,580 |
2019-11-01 | $13.89 | $13.98 | $13.87 | $13.87 | $13.03 | 26,427 |
2019-10-31 | $13.86 | $14.15 | $13.81 | $14.15 | $13.29 | 47,356 |
2019-10-30 | $13.74 | $13.85 | $13.67 | $13.80 | $12.96 | 19,009 |
2019-10-29 | $13.77 | $13.79 | $13.75 | $13.77 | $12.93 | 20,293 |
2019-10-28 | $13.93 | $13.95 | $13.92 | $13.92 | $13.07 | 15,171 |
2019-10-25 | $13.87 | $13.93 | $13.82 | $13.89 | $13.04 | 5,524 |
2019-10-24 | $13.91 | $13.97 | $13.85 | $13.88 | $13.04 | 6,542 |
2019-10-23 | $13.91 | $13.94 | $13.87 | $13.94 | $13.09 | 6,620 |
2019-10-22 | $14.04 | $14.08 | $14.04 | $14.06 | $13.21 | 2,671 |
2019-10-21 | $14.04 | $14.08 | $13.96 | $13.99 | $13.14 | 11,987 |
2019-10-18 | $14.06 | $14.12 | $13.98 | $14.12 | $13.26 | 20,962 |
2019-10-17 | $14.04 | $14.04 | $13.95 | $13.97 | $13.12 | 9,753 |
2019-10-16 | $13.86 | $13.90 | $13.82 | $13.90 | $13.06 | 3,784 |
2019-10-15 | $13.87 | $13.97 | $13.83 | $13.96 | $13.11 | 13,015 |
2019-10-14 | $13.98 | $14.00 | $13.81 | $13.92 | $13.07 | 20,918 |
2019-10-11 | $13.95 | $13.99 | $13.88 | $13.98 | $13.13 | 16,175 |
2019-10-10 | $13.76 | $13.89 | $13.76 | $13.78 | $12.94 | 12,660 |
2019-10-09 | $13.88 | $13.88 | $13.79 | $13.80 | $12.96 | 20,575 |
2019-10-08 | $13.91 | $13.91 | $13.79 | $13.79 | $12.95 | 4,557 |
2019-10-07 | $13.98 | $14.00 | $13.85 | $13.92 | $13.07 | 12,687 |
2019-10-04 | $13.80 | $13.95 | $13.80 | $13.93 | $13.08 | 15,721 |
2019-10-03 | $13.67 | $13.74 | $13.67 | $13.74 | $12.91 | 6,286 |
2019-10-02 | $13.69 | $13.69 | $13.60 | $13.63 | $12.80 | 89,955 |
2019-10-01 | $13.76 | $13.76 | $13.72 | $13.72 | $12.89 | 3,833 |
2019-09-30 | $13.80 | $13.85 | $13.76 | $13.80 | $12.96 | 20,418 |
2019-09-27 | $13.81 | $13.84 | $13.75 | $13.75 | $12.92 | 2,397 |
2019-09-26 | $13.77 | $13.87 | $13.77 | $13.85 | $13.01 | 2,655 |
2019-09-25 | $13.73 | $13.76 | $13.64 | $13.75 | $12.91 | 18,992 |
2019-09-24 | $13.81 | $13.82 | $13.81 | $13.82 | $12.98 | 2,548 |
2019-09-23 | $13.77 | $13.80 | $13.69 | $13.75 | $12.92 | 9,203 |
2019-09-20 | $13.78 | $13.78 | $13.66 | $13.75 | $12.92 | 9,713 |
2019-09-19 | $13.78 | $13.84 | $13.77 | $13.81 | $12.97 | 3,807 |
2019-09-18 | $13.71 | $13.74 | $13.67 | $13.67 | $12.84 | 9,790 |
2019-09-17 | $13.65 | $13.76 | $13.65 | $13.73 | $12.90 | 6,644 |
2019-09-16 | $13.63 | $13.71 | $13.62 | $13.65 | $12.82 | 3,438 |
2019-09-13 | $13.70 | $13.75 | $13.67 | $13.71 | $12.88 | 16,755 |
2019-09-12 | $13.69 | $13.77 | $13.69 | $13.76 | $12.93 | 17,885 |
2019-09-11 | $13.57 | $13.66 | $13.53 | $13.64 | $12.81 | 29,043 |
2019-09-10 | $13.57 | $13.62 | $13.53 | $13.57 | $12.75 | 12,500 |
2019-09-09 | $13.70 | $13.70 | $13.60 | $13.63 | $12.80 | 13,333 |
2019-09-06 | $13.77 | $13.77 | $13.69 | $13.71 | $12.88 | 14,952 |
2019-09-05 | $13.74 | $13.79 | $13.67 | $13.68 | $12.85 | 11,696 |
2019-09-04 | $13.51 | $13.67 | $13.51 | $13.65 | $12.82 | 8,128 |
2019-09-03 | $13.47 | $13.53 | $13.42 | $13.46 | $12.64 | 25,200 |
2019-08-30 | $13.36 | $13.48 | $13.31 | $13.42 | $12.61 | 26,524 |
2019-08-29 | $13.38 | $13.38 | $13.25 | $13.35 | $12.54 | 26,671 |
2019-08-28 | $13.30 | $13.33 | $13.23 | $13.25 | $12.45 | 12,620 |
2019-08-27 | $13.21 | $13.27 | $13.19 | $13.23 | $12.43 | 10,521 |
2019-08-26 | $13.31 | $13.31 | $13.16 | $13.17 | $12.37 | 12,683 |
2019-08-23 | $13.34 | $13.35 | $13.15 | $13.15 | $12.35 | 11,079 |
2019-08-22 | $13.38 | $13.43 | $13.26 | $13.35 | $12.54 | 12,028 |
2019-08-21 | $13.35 | $13.50 | $13.33 | $13.39 | $12.57 | 16,387 |
2019-08-20 | $13.24 | $13.31 | $13.24 | $13.26 | $12.45 | 6,186 |
2019-08-19 | $13.33 | $13.33 | $13.20 | $13.20 | $12.40 | 16,181 |
2019-08-16 | $13.23 | $13.26 | $13.14 | $13.26 | $12.45 | 29,229 |
2019-08-15 | $13.19 | $13.23 | $13.07 | $13.12 | $12.32 | 29,841 |
2019-08-14 | $13.20 | $13.20 | $13.15 | $13.16 | $12.36 | 12,630 |
2019-08-13 | $13.35 | $13.40 | $13.19 | $13.34 | $12.53 | 9,337 |
2019-08-12 | $13.27 | $13.34 | $13.15 | $13.34 | $12.53 | 34,502 |
2019-08-09 | $13.43 | $13.49 | $13.40 | $13.48 | $12.66 | 12,526 |
2019-08-08 | $13.25 | $13.42 | $13.25 | $13.38 | $12.57 | 8,965 |
2019-08-07 | $13.07 | $13.34 | $13.07 | $13.28 | $12.47 | 10,379 |
2019-08-06 | $13.36 | $13.36 | $13.23 | $13.23 | $12.33 | 10,217 |
2019-08-05 | $13.38 | $13.38 | $13.16 | $13.22 | $12.32 | 21,224 |
2019-08-02 | $13.56 | $13.56 | $13.50 | $13.50 | $12.58 | 9,811 |
2019-08-01 | $13.60 | $13.69 | $13.55 | $13.55 | $12.63 | 15,732 |
2019-07-31 | $13.65 | $13.86 | $13.50 | $13.55 | $12.63 | 10,502 |
2019-07-30 | $13.66 | $13.68 | $13.58 | $13.64 | $12.71 | 19,237 |
2019-07-29 | $13.74 | $13.75 | $13.69 | $13.70 | $12.77 | 12,921 |
2019-07-26 | $13.71 | $13.77 | $13.66 | $13.70 | $12.77 | 12,797 |
2019-07-25 | $13.83 | $13.83 | $13.69 | $13.69 | $12.76 | 15,887 |
2019-07-24 | $13.73 | $13.85 | $13.66 | $13.85 | $12.91 | 22,837 |
2019-07-23 | $13.72 | $13.77 | $13.69 | $13.77 | $12.83 | 17,337 |
2019-07-22 | $13.79 | $13.86 | $13.74 | $13.74 | $12.80 | 22,894 |
2019-07-19 | $13.92 | $13.92 | $13.78 | $13.79 | $12.85 | 9,991 |
2019-07-18 | $13.81 | $13.89 | $13.76 | $13.85 | $12.91 | 15,159 |
2019-07-17 | $13.84 | $13.84 | $13.74 | $13.74 | $12.81 | 14,836 |
2019-07-16 | $13.79 | $13.82 | $13.69 | $13.82 | $12.88 | 7,160 |
2019-07-15 | $13.76 | $13.79 | $13.70 | $13.73 | $12.79 | 14,398 |
2019-07-12 | $13.65 | $13.82 | $13.65 | $13.76 | $12.82 | 15,973 |
2019-07-11 | $13.76 | $13.88 | $13.65 | $13.88 | $12.94 | 9,840 |
2019-07-10 | $13.74 | $13.80 | $13.73 | $13.76 | $12.82 | 21,089 |
2019-07-09 | $13.65 | $13.69 | $13.51 | $13.62 | $12.69 | 16,031 |
2019-07-08 | $13.73 | $14.02 | $13.65 | $13.65 | $12.72 | 19,128 |
2019-07-05 | $13.67 | $13.67 | $13.55 | $13.62 | $12.69 | 7,458 |
2019-07-03 | $13.59 | $13.81 | $13.59 | $13.76 | $12.82 | 21,663 |
2019-07-02 | $13.62 | $13.64 | $13.57 | $13.58 | $12.66 | 7,688 |
2019-07-01 | $13.68 | $13.68 | $13.51 | $13.51 | $12.59 | 13,124 |
2019-06-28 | $13.54 | $13.54 | $13.41 | $13.51 | $12.59 | 12,819 |
2019-06-27 | $13.47 | $13.47 | $13.35 | $13.35 | $12.44 | 17,802 |
2019-06-26 | $13.46 | $13.52 | $13.42 | $13.50 | $12.58 | 13,641 |
2019-06-25 | $13.48 | $13.55 | $13.46 | $13.46 | $12.54 | 8,862 |
2019-06-24 | $13.59 | $13.59 | $13.51 | $13.59 | $12.67 | 7,300 |
2019-06-21 | $13.47 | $13.53 | $13.45 | $13.50 | $12.58 | 7,673 |
2019-06-20 | $13.36 | $13.58 | $13.36 | $13.58 | $12.66 | 10,276 |
2019-06-19 | $13.29 | $13.32 | $13.26 | $13.32 | $12.41 | 1,901 |
2019-06-18 | $13.30 | $13.30 | $13.23 | $13.26 | $12.35 | 7,013 |
2019-06-17 | $13.18 | $13.21 | $13.14 | $13.14 | $12.25 | 9,250 |
2019-06-14 | $13.09 | $13.27 | $13.09 | $13.20 | $12.30 | 12,787 |
2019-06-13 | $13.30 | $13.30 | $13.20 | $13.25 | $12.35 | 14,071 |
2019-06-12 | $13.10 | $13.22 | $13.10 | $13.14 | $12.25 | 3,506 |
2019-06-11 | $13.30 | $13.30 | $13.10 | $13.16 | $12.26 | 5,544 |
2019-06-10 | $13.28 | $13.31 | $13.12 | $13.31 | $12.40 | 15,665 |
2019-06-07 | $13.10 | $13.33 | $13.10 | $13.25 | $12.35 | 5,595 |
2019-06-06 | $13.00 | $13.08 | $13.00 | $13.08 | $12.19 | 5,267 |
2019-06-05 | $12.92 | $13.00 | $12.92 | $13.00 | $12.12 | 9,275 |
2019-06-04 | $12.83 | $13.00 | $12.83 | $12.87 | $11.99 | 1,958 |
2019-06-03 | $12.74 | $12.89 | $12.74 | $12.88 | $12.00 | 5,126 |
2019-05-31 | $12.52 | $12.71 | $12.44 | $12.71 | $11.85 | 5,088 |
2019-05-30 | $12.70 | $12.72 | $12.68 | $12.72 | $11.85 | 676 |
2019-05-29 | $12.69 | $12.72 | $12.68 | $12.72 | $11.85 | 5,008 |
2019-05-28 | $12.74 | $12.83 | $12.74 | $12.76 | $11.89 | 1,491 |
2019-05-24 | $12.81 | $12.81 | $12.81 | $12.81 | $11.94 | 978 |
2019-05-23 | $12.67 | $12.67 | $12.61 | $12.67 | $11.81 | 5,542 |
2019-05-22 | $12.82 | $12.82 | $12.72 | $12.75 | $11.88 | 4,310 |
2019-05-21 | $12.65 | $12.81 | $12.64 | $12.81 | $11.93 | 8,284 |
2019-05-20 | $12.67 | $12.69 | $12.57 | $12.66 | $11.80 | 3,988 |
2019-05-17 | $12.50 | $12.69 | $12.44 | $12.67 | $11.81 | 6,990 |
2019-05-16 | $12.59 | $12.71 | $12.59 | $12.59 | $11.73 | 5,221 |
2019-05-15 | $12.55 | $12.71 | $12.55 | $12.70 | $11.84 | 6,976 |
2019-05-14 | $12.70 | $12.70 | $12.59 | $12.64 | $11.78 | 19,850 |
2019-05-13 | $12.53 | $12.81 | $12.51 | $12.60 | $11.74 | 16,256 |
2019-05-10 | $12.81 | $12.82 | $12.67 | $12.82 | $11.95 | 8,710 |
2019-05-09 | $12.64 | $12.64 | $12.56 | $12.63 | $11.77 | 2,767 |
2019-05-08 | $12.78 | $12.78 | $12.65 | $12.65 | $11.79 | 3,268 |
2019-05-07 | $12.72 | $12.77 | $12.64 | $12.68 | $11.82 | 5,971 |
2019-05-06 | $12.83 | $13.10 | $12.79 | $13.04 | $12.05 | 6,526 |
2019-05-03 | $12.96 | $12.99 | $12.95 | $12.99 | $12.00 | 3,648 |
2019-05-02 | $12.93 | $12.95 | $12.85 | $12.89 | $11.91 | 9,426 |
2019-05-01 | $13.05 | $13.10 | $12.96 | $12.96 | $11.97 | 8,013 |
2019-04-30 | $13.03 | $13.03 | $12.96 | $12.96 | $11.97 | 4,738 |
2019-04-29 | $13.03 | $13.03 | $13.00 | $13.00 | $12.01 | 3,764 |
2019-04-26 | $13.01 | $13.06 | $13.01 | $13.02 | $12.03 | 9,872 |
2019-04-25 | $12.98 | $12.98 | $12.90 | $12.96 | $11.97 | 5,706 |
2019-04-24 | $13.04 | $13.04 | $12.90 | $12.92 | $11.94 | 10,549 |
2019-04-23 | $12.91 | $13.02 | $12.91 | $12.98 | $11.99 | 2,320 |
2019-04-22 | $12.93 | $13.03 | $12.91 | $12.93 | $11.95 | 6,761 |
2019-04-18 | $12.98 | $13.02 | $12.90 | $12.98 | $11.99 | 8,618 |
2019-04-17 | $13.07 | $13.09 | $12.92 | $12.99 | $12.00 | 8,753 |
2019-04-16 | $13.12 | $13.12 | $13.06 | $13.07 | $12.08 | 14,331 |
2019-04-15 | $13.10 | $13.14 | $13.00 | $13.11 | $12.11 | 11,555 |
2019-04-12 | $13.01 | $13.04 | $13.00 | $13.04 | $12.04 | 3,049 |
2019-04-11 | $13.07 | $13.08 | $13.03 | $13.05 | $12.05 | 8,575 |
2019-04-10 | $13.02 | $13.13 | $13.00 | $13.03 | $12.04 | 10,629 |
2019-04-09 | $13.08 | $13.08 | $13.02 | $13.02 | $12.03 | 9,296 |
2019-04-08 | $13.38 | $13.38 | $13.04 | $13.08 | $12.09 | 13,279 |
2019-04-05 | $13.19 | $13.19 | $13.01 | $13.09 | $12.09 | 19,210 |
2019-04-04 | $13.05 | $13.19 | $12.95 | $13.02 | $12.03 | 6,684 |
2019-04-03 | $13.02 | $13.12 | $12.97 | $13.07 | $12.08 | 7,638 |
2019-04-02 | $12.93 | $13.01 | $12.93 | $12.95 | $11.96 | 4,496 |
2019-04-01 | $13.05 | $13.05 | $12.92 | $12.97 | $11.98 | 7,941 |
2019-03-29 | $12.95 | $12.96 | $12.81 | $12.92 | $11.94 | 6,145 |
2019-03-28 | $12.85 | $12.92 | $12.81 | $12.92 | $11.94 | 10,341 |
2019-03-27 | $12.83 | $12.84 | $12.72 | $12.75 | $11.78 | 53,483 |
2019-03-26 | $12.83 | $12.89 | $12.78 | $12.84 | $11.86 | 15,285 |
2019-03-25 | $12.72 | $12.78 | $12.64 | $12.78 | $11.81 | 7,974 |
2019-03-22 | $12.79 | $12.82 | $12.66 | $12.72 | $11.75 | 15,677 |
2019-03-21 | $12.88 | $12.93 | $12.80 | $12.89 | $11.91 | 12,953 |
2019-03-20 | $12.85 | $12.98 | $12.83 | $12.86 | $11.88 | 6,411 |
2019-03-19 | $12.88 | $12.91 | $12.85 | $12.85 | $11.87 | 6,686 |
2019-03-18 | $12.89 | $12.93 | $12.88 | $12.92 | $11.94 | 4,384 |
2019-03-15 | $12.75 | $12.80 | $12.74 | $12.78 | $11.81 | 5,937 |
2019-03-14 | $12.68 | $12.75 | $12.68 | $12.75 | $11.78 | 4,464 |
2019-03-13 | $12.75 | $12.75 | $12.70 | $12.74 | $11.77 | 5,415 |
2019-03-12 | $12.60 | $12.69 | $12.55 | $12.69 | $11.73 | 4,200 |
2019-03-11 | $12.56 | $12.59 | $12.56 | $12.58 | $11.62 | 2,387 |
2019-03-08 | $12.42 | $12.42 | $12.35 | $12.42 | $11.47 | 5,526 |
2019-03-07 | $12.44 | $12.44 | $12.42 | $12.43 | $11.48 | 1,847 |
2019-03-06 | $12.41 | $12.45 | $12.34 | $12.36 | $11.42 | 8,503 |
2019-03-05 | $12.50 | $12.50 | $12.40 | $12.41 | $11.46 | 5,368 |
2019-03-04 | $12.50 | $12.50 | $12.40 | $12.40 | $11.46 | 1,878 |
2019-03-01 | $12.56 | $12.56 | $12.40 | $12.43 | $11.48 | 4,784 |
2019-02-28 | $12.51 | $12.52 | $12.46 | $12.52 | $11.56 | 5,208 |
2019-02-27 | $12.64 | $12.64 | $12.50 | $12.51 | $11.56 | 6,665 |
2019-02-26 | $12.67 | $12.72 | $12.66 | $12.72 | $11.75 | 7,068 |
2019-02-25 | $12.58 | $12.71 | $12.50 | $12.65 | $11.69 | 10,260 |
2019-02-22 | $12.66 | $12.68 | $12.58 | $12.66 | $11.70 | 9,159 |
2019-02-21 | $12.46 | $12.58 | $12.46 | $12.58 | $11.62 | 3,059 |
2019-02-20 | $12.55 | $12.60 | $12.45 | $12.45 | $11.50 | 7,153 |
2019-02-19 | $12.50 | $12.60 | $12.50 | $12.60 | $11.64 | 2,833 |
2019-02-15 | $12.42 | $12.55 | $12.38 | $12.46 | $11.51 | 6,682 |
2019-02-14 | $12.40 | $12.45 | $12.40 | $12.45 | $11.51 | 2,903 |
2019-02-13 | $12.52 | $12.52 | $12.40 | $12.40 | $11.46 | 4,131 |
2019-02-12 | $12.51 | $12.51 | $12.44 | $12.47 | $11.52 | 3,049 |
2019-02-11 | $12.31 | $12.31 | $12.26 | $12.28 | $11.35 | 1,651 |
2019-02-08 | $12.33 | $12.33 | $12.31 | $12.31 | $11.37 | 1,351 |
2019-02-07 | $12.36 | $12.36 | $12.20 | $12.28 | $11.34 | 1,092 |
2019-02-06 | $12.50 | $12.57 | $12.50 | $12.57 | $11.51 | 76,338 |
2019-02-05 | $12.75 | $12.75 | $12.52 | $12.55 | $11.49 | 11,074 |
2019-02-04 | $12.52 | $12.54 | $12.48 | $12.48 | $11.43 | 1,907 |
2019-02-01 | $12.46 | $12.52 | $12.46 | $12.52 | $11.47 | 799 |
2019-01-31 | $12.41 | $12.48 | $12.40 | $12.48 | $11.43 | 3,224 |
2019-01-30 | $12.27 | $12.33 | $12.25 | $12.33 | $11.29 | 8,544 |
2019-01-29 | $12.33 | $12.33 | $12.32 | $12.32 | $11.28 | 529 |
2019-01-28 | $12.21 | $12.33 | $12.21 | $12.33 | $11.29 | 1,393 |
2019-01-25 | $12.16 | $12.31 | $12.16 | $12.29 | $11.25 | 3,183 |
2019-01-24 | $12.08 | $12.20 | $12.08 | $12.16 | $11.13 | 990 |
2019-01-23 | $12.16 | $12.16 | $12.05 | $12.15 | $11.12 | 16,443 |
2019-01-22 | $12.09 | $12.09 | $11.86 | $11.91 | $10.90 | 6,786 |
2019-01-18 | $12.00 | $12.05 | $12.00 | $12.01 | $11.00 | 1,891 |
2019-01-17 | $11.94 | $11.94 | $11.94 | $11.94 | $10.93 | 1,994 |
2019-01-16 | $11.89 | $11.93 | $11.86 | $11.87 | $10.86 | 7,255 |
2019-01-15 | $11.93 | $11.93 | $11.92 | $11.92 | $10.91 | 1,811 |
2019-01-14 | $11.78 | $11.78 | $11.78 | $11.78 | $10.79 | 577 |
2019-01-11 | $11.88 | $11.99 | $11.87 | $11.99 | $10.98 | 5,046 |
2019-01-10 | $11.71 | $11.90 | $11.71 | $11.90 | $10.89 | 505 |
2019-01-09 | $11.80 | $11.80 | $11.77 | $11.77 | $10.78 | 2,612 |
2019-01-08 | $11.61 | $11.69 | $11.61 | $11.69 | $10.70 | 552 |
2019-01-07 | $11.69 | $11.69 | $11.59 | $11.59 | $10.61 | 1,851 |
2019-01-04 | $11.50 | $11.66 | $11.50 | $11.66 | $10.68 | 1,910 |
2019-01-03 | $11.28 | $11.28 | $11.28 | $11.28 | $10.32 | 980 |
2019-01-02 | $11.32 | $11.32 | $11.25 | $11.25 | $10.30 | 4,620 |
2018-12-31 | $11.22 | $11.32 | $11.22 | $11.23 | $10.28 | 559 |
2018-12-28 | $11.34 | $11.34 | $11.20 | $11.22 | $10.27 | 7,022 |
2018-12-27 | $11.07 | $11.15 | $11.07 | $11.15 | $10.21 | 4,132 |
2018-12-26 | $11.08 | $11.15 | $11.06 | $11.15 | $10.21 | 3,055 |
2018-12-24 | $11.18 | $11.20 | $11.08 | $11.12 | $10.18 | 3,743 |
2018-12-21 | $11.28 | $11.43 | $11.28 | $11.35 | $10.39 | 3,175 |
2018-12-20 | $11.39 | $11.40 | $11.30 | $11.33 | $10.37 | 23,745 |
2018-12-19 | $11.45 | $11.45 | $11.40 | $11.40 | $10.44 | 845 |
2018-12-18 | $11.45 | $11.48 | $11.42 | $11.43 | $10.47 | 2,157 |
2018-12-17 | $11.48 | $11.48 | $11.46 | $11.47 | $10.50 | 2,523 |
2018-12-14 | $11.65 | $11.71 | $11.56 | $11.63 | $10.65 | 19,373 |
2018-12-13 | $11.68 | $11.75 | $11.64 | $11.64 | $10.66 | 2,019 |
2018-12-12 | $11.78 | $11.79 | $11.76 | $11.77 | $10.78 | 4,992 |
2018-12-11 | $11.50 | $11.58 | $11.50 | $11.58 | $10.60 | 398 |
2018-12-10 | $11.65 | $11.65 | $11.47 | $11.58 | $10.60 | 4,791 |
2018-12-07 | $11.74 | $11.77 | $11.65 | $11.65 | $10.67 | 972 |
2018-12-06 | $11.56 | $11.65 | $11.48 | $11.65 | $10.67 | 7,920 |
2018-12-04 | $11.77 | $11.77 | $11.64 | $11.64 | $10.66 | 6,913 |
2018-12-03 | $11.72 | $11.72 | $11.67 | $11.67 | $10.68 | 682 |
2018-11-30 | $11.61 | $11.61 | $11.61 | $11.61 | $10.63 | 1,458 |
2018-11-29 | $11.58 | $11.70 | $11.52 | $11.56 | $10.58 | 2,611 |
2018-11-28 | $11.66 | $11.73 | $11.59 | $11.73 | $10.74 | 23,451 |
2018-11-27 | $11.54 | $11.58 | $11.45 | $11.50 | $10.53 | 5,901 |
2018-11-26 | $11.36 | $11.46 | $11.33 | $11.46 | $10.49 | 1,604 |
2018-11-23 | $11.34 | $11.48 | $11.34 | $11.38 | $10.42 | 9,958 |
2018-11-21 | $11.44 | $11.47 | $11.44 | $11.47 | $10.50 | 682 |
2018-11-20 | $12.51 | $12.51 | $11.44 | $11.45 | $10.48 | 5,198 |
2018-11-19 | $11.68 | $11.71 | $11.48 | $11.48 | $10.51 | 22,986 |
2018-11-16 | $11.46 | $11.70 | $11.20 | $11.63 | $10.65 | 6,333 |
2018-11-15 | $11.36 | $11.36 | $11.30 | $11.30 | $10.35 | 1,457 |
2018-11-14 | $11.70 | $11.70 | $11.36 | $11.40 | $10.44 | 4,707 |
2018-11-13 | $11.67 | $11.67 | $11.57 | $11.58 | $10.60 | 1,161 |
2018-11-12 | $11.72 | $11.79 | $11.72 | $11.79 | $10.80 | 3,065 |
2018-11-09 | $11.68 | $11.68 | $11.68 | $11.68 | $10.69 | 632 |
2018-11-08 | $11.93 | $11.93 | $11.93 | $11.93 | $10.92 | 102 |
2018-11-07 | $12.08 | $12.08 | $12.01 | $12.01 | $10.86 | 1,424 |
2018-11-06 | $11.79 | $11.89 | $11.78 | $11.88 | $10.75 | 44,957 |
2018-11-05 | $11.64 | $11.76 | $11.64 | $11.76 | $10.63 | 45,362 |
2018-11-02 | $11.61 | $11.62 | $11.60 | $11.62 | $10.51 | 91,136 |
2018-11-01 | $11.49 | $11.69 | $11.49 | $11.55 | $10.44 | 9,089 |
2018-10-31 | $11.48 | $11.49 | $11.38 | $11.43 | $10.34 | 41,212 |
2018-10-30 | $11.50 | $11.50 | $11.49 | $11.49 | $10.39 | 2,173 |
2018-10-29 | $11.51 | $11.51 | $11.51 | $11.51 | $10.41 | 291 |
2018-10-26 | $11.35 | $11.41 | $11.30 | $11.39 | $10.30 | 147,825 |
2018-10-25 | $11.45 | $11.47 | $11.41 | $11.44 | $10.35 | 19,015 |
2018-10-24 | $11.55 | $11.55 | $11.48 | $11.50 | $10.40 | 4,395 |
2018-10-23 | $11.50 | $11.57 | $11.48 | $11.57 | $10.46 | 5,923 |
2018-10-22 | $11.64 | $11.66 | $11.58 | $11.66 | $10.54 | 33,946 |
2018-10-19 | $11.63 | $11.74 | $11.63 | $11.74 | $10.62 | 5,054 |
2018-10-18 | $11.71 | $11.71 | $11.53 | $11.59 | $10.48 | 5,707 |
2018-10-17 | $11.70 | $11.70 | $11.60 | $11.65 | $10.54 | 24,256 |
2018-10-16 | $11.70 | $11.77 | $11.70 | $11.77 | $10.64 | 10,686 |
2018-10-15 | $11.59 | $11.67 | $11.59 | $11.67 | $10.55 | 8,662 |
2018-10-12 | $11.55 | $11.55 | $11.48 | $11.54 | $10.44 | 10,505 |
2018-10-11 | $11.55 | $11.56 | $11.50 | $11.53 | $10.42 | 15,920 |
2018-10-10 | $11.65 | $11.68 | $11.57 | $11.57 | $10.46 | 8,172 |
2018-10-09 | $11.71 | $11.72 | $11.67 | $11.67 | $10.55 | 7,795 |
2018-10-08 | $11.72 | $11.73 | $11.65 | $11.69 | $10.57 | 23,180 |
2018-10-05 | $11.82 | $11.82 | $11.71 | $11.71 | $10.59 | 6,400 |
2018-10-04 | $11.88 | $11.96 | $11.88 | $11.96 | $10.82 | 5,113 |
2018-10-03 | $11.91 | $11.91 | $11.91 | $11.91 | $10.77 | 1,259 |
2018-10-02 | $11.93 | $11.97 | $11.90 | $11.95 | $10.81 | 22,883 |
2018-10-01 | $11.99 | $11.99 | $11.89 | $11.90 | $10.76 | 15,931 |
2018-09-28 | $11.94 | $11.98 | $11.94 | $11.98 | $10.83 | 776 |
2018-09-27 | $11.92 | $11.96 | $11.92 | $11.96 | $10.81 | 4,188 |
2018-09-26 | $12.00 | $12.00 | $11.90 | $11.90 | $10.76 | 3,301 |
2018-09-25 | $12.02 | $12.02 | $12.01 | $12.01 | $10.86 | 1,604 |
2018-09-24 | $12.10 | $12.10 | $12.10 | $12.10 | $10.94 | 81 |
2018-09-21 | $12.10 | $12.16 | $12.10 | $12.10 | $10.94 | 67,189 |
2018-09-20 | $12.16 | $12.20 | $12.15 | $12.20 | $11.03 | 11,737 |
2018-09-19 | $12.13 | $12.13 | $12.11 | $12.11 | $10.95 | 2,043 |
2018-09-18 | $12.21 | $12.24 | $12.12 | $12.12 | $10.96 | 4,603 |
2018-09-17 | $12.09 | $12.11 | $12.09 | $12.11 | $10.95 | 3,647 |
2018-09-14 | $12.14 | $12.14 | $12.14 | $12.14 | $10.97 | 39 |
2018-09-13 | $12.13 | $12.14 | $12.13 | $12.14 | $10.97 | 943 |
2018-09-12 | $12.15 | $12.15 | $12.15 | $12.15 | $10.99 | 329 |
2018-09-11 | $12.01 | $12.05 | $12.01 | $12.05 | $10.90 | 1,144 |
2018-09-10 | $12.02 | $12.02 | $11.92 | $11.92 | $10.78 | 7,189 |
2018-09-07 | $11.95 | $11.97 | $11.89 | $11.93 | $10.79 | 11,494 |
2018-09-06 | $12.02 | $12.02 | $11.92 | $11.96 | $10.82 | 2,486 |
2018-09-05 | $11.89 | $11.89 | $11.80 | $11.80 | $10.67 | 822 |
2018-09-04 | $11.99 | $11.99 | $11.99 | $11.99 | $10.84 | 111 |
2018-08-31 | $11.99 | $11.99 | $11.95 | $11.99 | $10.84 | 4,467 |
2018-08-30 | $11.99 | $11.99 | $11.99 | $11.99 | $10.84 | 138 |
2018-08-29 | $12.01 | $12.04 | $11.97 | $12.04 | $10.89 | 3,437 |
2018-08-28 | $11.91 | $11.91 | $11.82 | $11.91 | $10.77 | 15,288 |
2018-08-27 | $11.92 | $12.00 | $11.92 | $11.99 | $10.84 | 3,234 |
2018-08-24 | $11.93 | $11.95 | $11.83 | $11.95 | $10.81 | 54,614 |
2018-08-23 | $12.03 | $12.03 | $11.88 | $11.91 | $10.77 | 6,532 |
2018-08-22 | $11.96 | $11.99 | $11.95 | $11.99 | $10.84 | 8,601 |
2018-08-21 | $11.90 | $12.02 | $11.90 | $12.02 | $10.87 | 9,384 |
2018-08-20 | $11.78 | $11.98 | $11.75 | $11.98 | $10.83 | 44,926 |
2018-08-17 | $11.75 | $11.80 | $11.72 | $11.80 | $10.67 | 3,666 |
2018-08-16 | $11.69 | $11.72 | $11.69 | $11.70 | $10.58 | 1,323 |
2018-08-15 | $11.75 | $11.75 | $11.57 | $11.57 | $10.47 | 3,699 |
2018-08-14 | $11.59 | $11.72 | $11.59 | $11.72 | $10.60 | 7,126 |
2018-08-13 | $11.70 | $11.70 | $11.67 | $11.67 | $10.55 | 2,213 |
2018-08-10 | $11.79 | $11.79 | $11.79 | $11.79 | $10.66 | 4 |
2018-08-09 | $11.81 | $11.81 | $11.79 | $11.79 | $10.66 | 647 |
2018-08-08 | $11.88 | $11.88 | $11.88 | $11.88 | $10.61 | 1,104 |
2018-08-07 | $11.87 | $11.90 | $11.87 | $11.89 | $10.62 | 979 |
2018-08-06 | $11.92 | $11.92 | $11.87 | $11.87 | $10.60 | 439 |
2018-08-03 | $11.80 | $11.90 | $11.80 | $11.90 | $10.63 | 4,462 |
2018-08-02 | $11.67 | $11.89 | $11.67 | $11.89 | $10.62 | 5,708 |
2018-08-01 | $11.78 | $11.83 | $11.69 | $11.83 | $10.57 | 5,407 |
2018-07-31 | $11.79 | $11.84 | $11.77 | $11.79 | $10.53 | 3,640 |
2018-07-30 | $11.73 | $11.76 | $11.71 | $11.76 | $10.50 | 2,545 |
2018-07-27 | $11.90 | $11.90 | $11.79 | $11.79 | $10.53 | 903 |
2018-07-26 | $11.72 | $11.83 | $11.72 | $11.83 | $10.57 | 960 |
2018-07-25 | $11.71 | $11.71 | $11.70 | $11.70 | $10.45 | 4,433 |
2018-07-24 | $11.70 | $11.72 | $11.70 | $11.72 | $10.46 | 1,890 |
2018-07-23 | $11.75 | $11.77 | $11.74 | $11.74 | $10.48 | 2,368 |
2018-07-20 | $11.80 | $11.80 | $11.80 | $11.80 | $10.54 | 668 |
2018-07-19 | $11.71 | $11.71 | $11.71 | $11.71 | $10.46 | 229 |
2018-07-18 | $11.77 | $11.77 | $11.68 | $11.68 | $10.43 | 1,266 |
2018-07-17 | $11.85 | $11.85 | $11.75 | $11.78 | $10.52 | 22,249 |
2018-07-16 | $11.80 | $11.87 | $11.76 | $11.87 | $10.60 | 27,840 |
2018-07-13 | $11.91 | $11.91 | $11.72 | $11.81 | $10.55 | 3,098 |
2018-07-12 | $11.91 | $11.91 | $11.91 | $11.91 | $10.64 | 269 |
2018-07-11 | $11.93 | $11.93 | $11.84 | $11.89 | $10.62 | 4,393 |
2018-07-10 | $11.98 | $11.98 | $11.85 | $11.95 | $10.67 | 2,032 |
2018-07-09 | $11.93 | $11.93 | $11.93 | $11.93 | $10.65 | 407 |
2018-07-06 | $11.92 | $11.97 | $11.91 | $11.97 | $10.69 | 11,374 |
2018-07-05 | $11.79 | $11.83 | $11.77 | $11.81 | $10.55 | 95,964 |
2018-07-03 | $11.82 | $11.82 | $11.82 | $11.82 | $10.56 | 127 |
2018-07-02 | $11.76 | $11.76 | $11.76 | $11.76 | $10.50 | 106 |
2018-06-29 | $11.72 | $11.72 | $11.65 | $11.65 | $10.40 | 2,206 |
2018-06-28 | $11.68 | $11.69 | $11.66 | $11.66 | $10.41 | 689 |
2018-06-27 | $11.73 | $11.73 | $11.71 | $11.71 | $10.46 | 10,351 |
2018-06-26 | $11.73 | $11.73 | $11.73 | $11.73 | $10.47 | 565 |
2018-06-25 | $11.67 | $11.67 | $11.66 | $11.67 | $10.42 | 1,597 |
2018-06-22 | $11.63 | $11.75 | $11.63 | $11.73 | $10.48 | 2,134 |
2018-06-21 | $11.67 | $11.67 | $11.61 | $11.61 | $10.37 | 673 |
2018-06-20 | $11.64 | $11.68 | $11.61 | $11.62 | $10.38 | 2,978 |
2018-06-19 | $11.64 | $11.64 | $11.61 | $11.61 | $10.37 | 1,996 |
2018-06-18 | $11.61 | $11.64 | $11.61 | $11.64 | $10.40 | 3,466 |
2018-06-15 | $11.71 | $11.78 | $11.71 | $11.74 | $10.48 | 939 |
2018-06-14 | $11.78 | $11.81 | $11.76 | $11.80 | $10.54 | 6,418 |
2018-06-13 | $11.85 | $11.85 | $11.77 | $11.77 | $10.51 | 610 |
2018-06-12 | $11.83 | $11.86 | $11.82 | $11.82 | $10.55 | 3,999 |
2018-06-11 | $11.81 | $11.81 | $11.80 | $11.80 | $10.54 | 382 |
2018-06-08 | $11.81 | $11.81 | $11.79 | $11.79 | $10.53 | 11,091 |
2018-06-07 | $11.77 | $11.77 | $11.76 | $11.76 | $10.50 | 1,137 |
2018-06-06 | $11.72 | $11.76 | $11.72 | $11.76 | $10.51 | 2,572 |
2018-06-05 | $11.75 | $11.86 | $11.70 | $11.76 | $10.51 | 18,094 |
2018-06-04 | $11.77 | $11.79 | $11.77 | $11.79 | $10.53 | 487 |
2018-06-01 | $11.78 | $11.78 | $11.74 | $11.76 | $10.50 | 2,817 |
2018-05-31 | $12.03 | $12.03 | $11.74 | $11.77 | $10.51 | 10,343 |
2018-05-30 | $11.90 | $11.90 | $11.83 | $11.83 | $10.56 | 927 |
2018-05-29 | $11.69 | $11.79 | $11.68 | $11.79 | $10.53 | 3,242 |
2018-05-25 | $11.87 | $11.87 | $11.76 | $11.77 | $10.51 | 4,293 |
2018-05-24 | $11.86 | $11.88 | $11.79 | $11.79 | $10.53 | 1,726 |
2018-05-23 | $11.80 | $11.83 | $11.74 | $11.83 | $10.57 | 1,173 |
2018-05-22 | $11.84 | $11.84 | $11.78 | $11.78 | $10.52 | 1,359 |
2018-05-21 | $11.85 | $11.85 | $11.73 | $11.74 | $10.48 | 2,591 |
2018-05-18 | $11.61 | $11.74 | $11.61 | $11.74 | $10.48 | 1,751 |
2018-05-17 | $11.74 | $11.77 | $11.69 | $11.69 | $10.44 | 1,201 |
2018-05-16 | $11.77 | $11.82 | $11.74 | $11.80 | $10.54 | 5,957 |
2018-05-15 | $11.75 | $11.77 | $11.73 | $11.75 | $10.49 | 1,627 |
2018-05-14 | $11.87 | $11.89 | $11.87 | $11.88 | $10.61 | 929 |
2018-05-11 | $11.99 | $11.99 | $11.82 | $11.88 | $10.61 | 37,823 |
2018-05-10 | $11.95 | $11.95 | $11.95 | $11.95 | $10.67 | 188 |
2018-05-09 | $11.85 | $11.85 | $11.75 | $11.80 | $10.41 | 672 |
2018-05-08 | $11.77 | $11.81 | $11.77 | $11.81 | $10.42 | 827 |
2018-05-07 | $11.94 | $11.94 | $11.92 | $11.92 | $10.51 | 877 |
2018-05-04 | $11.86 | $11.87 | $11.86 | $11.87 | $10.47 | 401 |
2018-05-03 | $11.77 | $11.84 | $11.77 | $11.83 | $10.44 | 2,004 |
2018-05-02 | $11.82 | $11.82 | $11.77 | $11.77 | $10.38 | 11,062 |
2018-05-01 | $11.77 | $11.83 | $11.73 | $11.82 | $10.43 | 1,180 |
2018-04-30 | $11.82 | $11.86 | $11.78 | $11.79 | $10.40 | 2,960 |
2018-04-27 | $11.80 | $11.91 | $11.80 | $11.91 | $10.51 | 2,197 |
2018-04-26 | $11.85 | $11.85 | $11.79 | $11.82 | $10.43 | 3,440 |
2018-04-25 | $11.65 | $11.76 | $11.65 | $11.75 | $10.37 | 4,166 |
2018-04-24 | $11.91 | $11.91 | $11.74 | $11.74 | $10.36 | 2,901 |
2018-04-23 | $11.88 | $11.88 | $11.76 | $11.76 | $10.37 | 1,430 |
2018-04-20 | $11.87 | $11.89 | $11.81 | $11.88 | $10.47 | 18,057 |
2018-04-19 | $11.90 | $11.90 | $11.88 | $11.88 | $10.48 | 430 |
2018-04-18 | $12.00 | $12.03 | $11.94 | $11.95 | $10.54 | 2,785 |
2018-04-17 | $11.94 | $11.98 | $11.91 | $11.98 | $10.57 | 7,914 |
2018-04-16 | $11.84 | $11.84 | $11.83 | $11.84 | $10.44 | 3,262 |
2018-04-13 | $11.83 | $11.83 | $11.74 | $11.75 | $10.36 | 690 |
2018-04-12 | $11.90 | $11.90 | $11.72 | $11.73 | $10.35 | 3,043 |
2018-04-11 | $11.85 | $11.85 | $11.72 | $11.78 | $10.39 | 21,372 |
2018-04-10 | $11.80 | $11.80 | $11.77 | $11.78 | $10.39 | 835 |
2018-04-09 | $11.65 | $11.76 | $11.64 | $11.76 | $10.37 | 13,340 |
2018-04-06 | $11.74 | $11.74 | $11.70 | $11.70 | $10.32 | 955 |
2018-04-05 | $11.72 | $11.74 | $11.70 | $11.74 | $10.36 | 35,412 |
2018-04-04 | $11.68 | $11.77 | $11.62 | $11.66 | $10.29 | 96,200 |
2018-04-03 | $11.65 | $11.65 | $11.65 | $11.65 | $10.28 | 286 |
2018-04-02 | $11.70 | $11.70 | $11.67 | $11.67 | $10.29 | 1,913 |
2018-03-29 | $11.70 | $11.70 | $11.70 | $11.70 | $10.32 | 121 |
2018-03-28 | $11.77 | $11.77 | $11.69 | $11.73 | $10.35 | 3,631 |
2018-03-27 | $11.76 | $11.79 | $11.75 | $11.79 | $10.40 | 1,382 |
2018-03-26 | $11.62 | $11.74 | $11.62 | $11.73 | $10.35 | 17,367 |
2018-03-23 | $11.73 | $11.80 | $11.73 | $11.79 | $10.40 | 3,993 |
2018-03-22 | $11.70 | $11.73 | $11.70 | $11.70 | $10.32 | 3,106 |
2018-03-21 | $11.71 | $11.74 | $11.67 | $11.74 | $10.36 | 6,388 |
2018-03-20 | $11.71 | $11.71 | $11.56 | $11.56 | $10.20 | 9,157 |
2018-03-19 | $11.52 | $11.63 | $11.51 | $11.63 | $10.26 | 4,295 |
2018-03-16 | $11.60 | $11.60 | $11.53 | $11.56 | $10.19 | 1,042 |
2018-03-15 | $11.52 | $11.56 | $11.52 | $11.56 | $10.20 | 1,681 |
2018-03-14 | $11.52 | $11.55 | $11.52 | $11.52 | $10.16 | 5,989 |
2018-03-13 | $11.54 | $11.63 | $11.54 | $11.56 | $10.20 | 7,812 |
2018-03-12 | $11.54 | $11.63 | $11.54 | $11.62 | $10.25 | 1,409 |
2018-03-09 | $11.51 | $11.56 | $11.51 | $11.53 | $10.17 | 1,206 |
2018-03-08 | $11.52 | $11.52 | $11.44 | $11.46 | $10.11 | 1,438 |
2018-03-07 | $11.51 | $11.51 | $11.41 | $11.42 | $10.07 | 2,197 |
2018-03-06 | $11.41 | $11.57 | $11.41 | $11.56 | $10.20 | 2,680 |
2018-03-05 | $11.49 | $11.49 | $11.41 | $11.44 | $10.09 | 8,109 |
2018-03-02 | $11.48 | $11.50 | $11.39 | $11.48 | $10.13 | 2,501 |
2018-03-01 | $11.51 | $11.51 | $11.47 | $11.47 | $10.12 | 1,569 |
2018-02-28 | $11.62 | $11.75 | $11.46 | $11.47 | $10.11 | 3,189 |
2018-02-27 | $11.83 | $11.83 | $11.57 | $11.64 | $10.27 | 7,477 |
2018-02-26 | $11.73 | $11.73 | $11.65 | $11.67 | $10.29 | 102,007 |
2018-02-23 | $11.64 | $11.76 | $11.64 | $11.76 | $10.37 | 2,562 |
2018-02-22 | $11.59 | $11.70 | $11.58 | $11.62 | $10.25 | 136,592 |
2018-02-21 | $11.65 | $11.71 | $11.63 | $11.66 | $10.29 | 14,260 |
2018-02-20 | $11.72 | $11.75 | $11.67 | $11.67 | $10.29 | 2,454 |
2018-02-16 | $12.00 | $12.00 | $11.68 | $11.77 | $10.38 | 6,328 |
2018-02-15 | $11.57 | $11.78 | $11.57 | $11.78 | $10.39 | 15,825 |
2018-02-14 | $11.61 | $11.68 | $11.59 | $11.67 | $10.30 | 2,248 |
2018-02-13 | $11.65 | $11.65 | $11.49 | $11.57 | $10.21 | 32,248 |
2018-02-12 | $11.63 | $11.63 | $11.55 | $11.55 | $10.19 | 389 |
2018-02-09 | $11.46 | $11.66 | $11.36 | $11.51 | $10.16 | 6,331 |
2018-02-08 | $11.65 | $11.66 | $11.52 | $11.52 | $10.16 | 9,589 |
2018-02-07 | $11.91 | $11.99 | $11.75 | $11.81 | $10.29 | 51,856 |
2018-02-06 | $11.67 | $11.89 | $11.67 | $11.83 | $10.31 | 8,125 |
2018-02-05 | $12.07 | $12.30 | $11.94 | $11.98 | $10.44 | 18,180 |
2018-02-02 | $12.42 | $12.42 | $12.27 | $12.27 | $10.69 | 519 |
2018-02-01 | $12.40 | $12.45 | $12.38 | $12.39 | $10.80 | 6,222 |
2018-01-31 | $12.49 | $12.53 | $12.39 | $12.39 | $10.79 | 4,389 |
2018-01-30 | $12.57 | $12.57 | $12.46 | $12.47 | $10.86 | 21,837 |
2018-01-29 | $12.59 | $12.62 | $12.46 | $12.46 | $10.85 | 7,540 |
2018-01-26 | $12.53 | $12.62 | $12.53 | $12.61 | $10.99 | 19,902 |
2018-01-25 | $12.54 | $12.63 | $12.54 | $12.56 | $10.94 | 24,504 |
2018-01-24 | $12.54 | $12.59 | $12.53 | $12.59 | $10.97 | 3,626 |
2018-01-23 | $12.55 | $12.56 | $12.54 | $12.56 | $10.95 | 5,567 |
2018-01-22 | $12.43 | $12.51 | $12.43 | $12.46 | $10.86 | 19,419 |
2018-01-19 | $12.50 | $12.50 | $12.45 | $12.45 | $10.85 | 6,153 |
2018-01-18 | $12.51 | $12.51 | $12.43 | $12.50 | $10.89 | 15,986 |
2018-01-17 | $12.65 | $12.65 | $12.59 | $12.60 | $10.98 | 978 |
2018-01-16 | $12.63 | $12.63 | $12.40 | $12.40 | $10.81 | 2,320 |
2018-01-12 | $12.47 | $12.47 | $12.40 | $12.40 | $10.80 | 2,892 |
2018-01-11 | $12.34 | $12.45 | $12.34 | $12.42 | $10.82 | 4,196 |
2018-01-10 | $12.55 | $12.55 | $12.37 | $12.37 | $10.78 | 10,982 |
2018-01-09 | $12.63 | $12.63 | $12.54 | $12.56 | $10.94 | 7,612 |
2018-01-08 | $12.61 | $12.64 | $12.55 | $12.63 | $11.00 | 37,538 |
2018-01-05 | $12.60 | $12.60 | $12.52 | $12.60 | $10.98 | 5,691 |
2018-01-04 | $12.53 | $12.54 | $12.52 | $12.54 | $10.92 | 1,934 |
2018-01-03 | $12.59 | $12.59 | $12.52 | $12.55 | $10.93 | 1,087 |
2018-01-02 | $12.51 | $12.70 | $12.51 | $12.67 | $11.04 | 5,964 |
2017-12-29 | $12.51 | $12.60 | $12.51 | $12.59 | $10.97 | 4,069 |
2017-12-28 | $12.41 | $12.50 | $12.41 | $12.50 | $10.89 | 1,088 |
2017-12-27 | $12.49 | $12.49 | $12.42 | $12.47 | $10.86 | 3,220 |
2017-12-26 | $12.44 | $12.44 | $12.33 | $12.41 | $10.80 | 4,116 |
2017-12-22 | $12.38 | $12.38 | $12.29 | $12.34 | $10.74 | 502 |
2017-12-21 | $12.38 | $12.39 | $12.38 | $12.39 | $10.79 | 350 |
2017-12-20 | $12.54 | $12.54 | $12.29 | $12.29 | $10.69 | 8,742 |
2017-12-19 | $12.00 | $12.31 | $12.00 | $12.26 | $10.67 | 5,889 |
2017-12-18 | $12.38 | $12.44 | $12.34 | $12.44 | $10.83 | 3,266 |
2017-12-15 | $12.33 | $12.35 | $12.30 | $12.35 | $10.75 | 20,308 |
2017-12-14 | $12.30 | $12.42 | $12.29 | $12.41 | $10.80 | 5,265 |
2017-12-13 | $12.24 | $12.27 | $12.17 | $12.27 | $10.68 | 2,614 |
2017-12-12 | $12.14 | $12.16 | $12.10 | $12.10 | $10.53 | 4,100 |
2017-12-11 | $12.09 | $12.17 | $12.09 | $12.16 | $10.58 | 2,766 |
2017-12-08 | $12.09 | $12.13 | $12.09 | $12.09 | $10.52 | 4,933 |
2017-12-07 | $12.05 | $12.12 | $12.01 | $12.06 | $10.50 | 14,508 |
2017-12-06 | $12.06 | $12.13 | $12.03 | $12.03 | $10.47 | 4,538 |
2017-12-05 | $12.09 | $12.09 | $12.09 | $12.09 | $10.52 | 236 |
2017-12-04 | $12.26 | $12.26 | $12.04 | $12.09 | $10.53 | 4,986 |
2017-12-01 | $12.35 | $12.36 | $12.25 | $12.31 | $10.72 | 30,029 |
2017-11-30 | $12.25 | $12.35 | $12.25 | $12.35 | $10.75 | 5,984 |
2017-11-29 | $12.48 | $12.48 | $12.32 | $12.35 | $10.75 | 14,591 |
2017-11-28 | $12.42 | $12.45 | $12.37 | $12.44 | $10.83 | 6,340 |
2017-11-27 | $12.44 | $12.44 | $12.35 | $12.39 | $10.79 | 2,554 |
2017-11-24 | $12.46 | $12.46 | $12.46 | $12.46 | $10.85 | 231 |
2017-11-22 | $12.36 | $12.36 | $12.36 | $12.36 | $10.76 | 1,912 |
2017-11-21 | $12.31 | $12.32 | $12.31 | $12.32 | $10.72 | 2,297 |
2017-11-20 | $12.23 | $12.26 | $12.23 | $12.26 | $10.68 | 8,933 |
2017-11-17 | $12.31 | $12.33 | $12.27 | $12.27 | $10.68 | 5,695 |
2017-11-16 | $12.29 | $12.35 | $12.27 | $12.30 | $10.71 | 23,853 |
2017-11-15 | $12.26 | $12.31 | $12.23 | $12.30 | $10.71 | 4,795 |
2017-11-14 | $12.20 | $12.31 | $12.16 | $12.27 | $10.68 | 8,540 |
2017-11-13 | $12.30 | $12.31 | $12.24 | $12.28 | $10.69 | 1,615 |
2017-11-10 | $12.39 | $12.39 | $12.33 | $12.33 | $10.73 | 4,983 |
2017-11-09 | $12.36 | $12.37 | $12.31 | $12.36 | $10.76 | 17,700 |
2017-11-08 | $12.37 | $12.40 | $12.35 | $12.39 | $10.79 | 5,422 |
2017-11-07 | $12.49 | $12.49 | $12.41 | $12.44 | $10.83 | 10,436 |
2017-11-06 | $12.61 | $12.61 | $12.57 | $12.57 | $10.83 | 851 |
2017-11-03 | $12.47 | $12.55 | $12.47 | $12.55 | $10.81 | 12,331 |
2017-11-02 | $12.59 | $12.59 | $12.50 | $12.50 | $10.77 | 6,193 |
2017-11-01 | $12.59 | $12.61 | $12.50 | $12.58 | $10.84 | 5,988 |
2017-10-31 | $12.60 | $12.60 | $12.41 | $12.56 | $10.82 | 3,592 |
2017-10-30 | $12.61 | $12.61 | $12.53 | $12.55 | $10.81 | 8,117 |
2017-10-27 | $12.45 | $12.56 | $12.42 | $12.55 | $10.81 | 15,005 |
2017-10-26 | $12.50 | $12.58 | $12.50 | $12.50 | $10.77 | 11,947 |
2017-10-25 | $12.54 | $12.54 | $12.49 | $12.51 | $10.78 | 5,270 |
2017-10-24 | $12.59 | $12.66 | $12.59 | $12.66 | $10.91 | 2,200 |
2017-10-23 | $12.77 | $12.77 | $12.63 | $12.70 | $10.94 | 16,914 |
2017-10-20 | $12.79 | $12.79 | $12.67 | $12.75 | $10.98 | 338,605 |
2017-10-19 | $12.72 | $12.75 | $12.66 | $12.75 | $10.98 | 2,871 |
2017-10-18 | $12.65 | $12.78 | $12.65 | $12.77 | $11.00 | 6,392 |
2017-10-17 | $12.60 | $12.65 | $12.54 | $12.64 | $10.89 | 1,152 |
2017-10-16 | $12.62 | $12.62 | $12.57 | $12.61 | $10.86 | 1,001 |
2017-10-13 | $12.62 | $12.62 | $12.62 | $12.62 | $10.87 | 608 |
2017-10-12 | $12.62 | $12.68 | $12.50 | $12.68 | $10.92 | 11,043 |
2017-10-11 | $12.54 | $12.55 | $12.54 | $12.55 | $10.81 | 380 |
2017-10-10 | $12.52 | $12.52 | $12.52 | $12.52 | $10.78 | 666 |
2017-10-09 | $12.52 | $12.52 | $12.42 | $12.51 | $10.78 | 15,596 |
2017-10-06 | $12.40 | $12.44 | $12.40 | $12.42 | $10.70 | 1,287 |
2017-10-05 | $12.52 | $12.52 | $12.52 | $12.52 | $10.79 | 666 |
2017-10-04 | $12.46 | $12.48 | $12.45 | $12.45 | $10.73 | 2,842 |
2017-10-03 | $12.45 | $12.45 | $12.39 | $12.39 | $10.68 | 3,040 |
2017-10-02 | $12.55 | $12.55 | $12.45 | $12.45 | $10.73 | 4,874 |
2017-09-29 | $12.61 | $12.61 | $12.57 | $12.57 | $10.83 | 1,065 |
2017-09-28 | $12.56 | $12.59 | $12.56 | $12.59 | $10.85 | 1,370 |
2017-09-27 | $12.54 | $12.65 | $12.53 | $12.53 | $10.79 | 7,553 |
2017-09-26 | $12.75 | $12.75 | $12.68 | $12.68 | $10.92 | 19,094 |
2017-09-25 | $12.61 | $12.64 | $12.61 | $12.64 | $10.89 | 517 |
2017-09-22 | $12.63 | $12.70 | $12.58 | $12.70 | $10.94 | 6,476 |
2017-09-21 | $12.60 | $12.69 | $12.57 | $12.65 | $10.90 | 4,179 |
2017-09-20 | $12.75 | $12.75 | $12.60 | $12.60 | $10.86 | 4,949 |
2017-09-19 | $12.71 | $12.79 | $12.71 | $12.79 | $11.02 | 3,904 |
2017-09-18 | $12.86 | $12.86 | $12.72 | $12.74 | $10.98 | 9,124 |
2017-09-15 | $12.83 | $12.88 | $12.83 | $12.84 | $11.06 | 5,980 |
2017-09-14 | $12.80 | $12.84 | $12.74 | $12.81 | $11.04 | 1,027 |
2017-09-13 | $12.79 | $12.79 | $12.77 | $12.77 | $11.00 | 1,092 |
2017-09-12 | $12.89 | $12.89 | $12.80 | $12.80 | $11.03 | 4,107 |
2017-09-11 | $12.86 | $12.87 | $12.85 | $12.87 | $11.09 | 944 |
2017-09-08 | $12.83 | $12.83 | $12.79 | $12.79 | $11.02 | 498 |
2017-09-07 | $12.69 | $12.77 | $12.69 | $12.77 | $11.00 | 1,513 |
2017-09-06 | $12.69 | $12.69 | $12.68 | $12.68 | $10.92 | 1,414 |
2017-09-05 | $12.57 | $12.62 | $12.57 | $12.58 | $10.84 | 3,164 |
2017-09-01 | $12.58 | $12.66 | $12.58 | $12.64 | $10.89 | 2,185 |
2017-08-31 | $12.55 | $12.58 | $12.55 | $12.58 | $10.84 | 450 |
2017-08-30 | $12.50 | $12.51 | $12.48 | $12.51 | $10.78 | 6,925 |
2017-08-29 | $12.50 | $12.50 | $12.46 | $12.46 | $10.74 | 1,948 |
2017-08-28 | $12.58 | $12.58 | $12.51 | $12.55 | $10.81 | 9,554 |
2017-08-25 | $12.50 | $12.58 | $12.50 | $12.58 | $10.84 | 1,228 |
2017-08-24 | $12.52 | $12.52 | $12.52 | $12.52 | $10.79 | 895 |
2017-08-23 | $12.49 | $12.49 | $12.42 | $12.49 | $10.76 | 979 |
2017-08-22 | $12.43 | $12.45 | $12.41 | $12.41 | $10.69 | 1,914 |
2017-08-21 | $12.41 | $12.47 | $12.40 | $12.40 | $10.68 | 700 |
2017-08-18 | $12.43 | $12.44 | $12.41 | $12.44 | $10.72 | 2,470 |
2017-08-17 | $12.49 | $12.49 | $12.43 | $12.43 | $10.71 | 1,140 |
2017-08-16 | $12.49 | $12.49 | $12.47 | $12.47 | $10.74 | 971 |
2017-08-15 | $12.40 | $12.41 | $12.34 | $12.41 | $10.69 | 7,559 |
2017-08-14 | $12.22 | $12.38 | $12.22 | $12.38 | $10.67 | 1,967 |
2017-08-11 | $12.13 | $12.23 | $12.13 | $12.23 | $10.53 | 9,720 |
2017-08-10 | $12.22 | $12.23 | $12.11 | $12.17 | $10.48 | 7,100 |
2017-08-09 | $12.35 | $12.35 | $12.21 | $12.21 | $10.52 | 8,130 |
2017-08-08 | $12.50 | $12.50 | $12.37 | $12.37 | $10.65 | 804 |
2017-08-07 | $12.56 | $12.56 | $12.56 | $12.56 | $10.82 | 377 |
2017-08-04 | $12.59 | $12.59 | $12.58 | $12.59 | $10.74 | 894 |
2017-08-03 | $12.59 | $12.63 | $12.59 | $12.59 | $10.74 | 13,575 |
2017-08-02 | $12.60 | $12.61 | $12.60 | $12.60 | $10.75 | 2,387 |
2017-08-01 | $12.68 | $12.69 | $12.61 | $12.62 | $10.76 | 4,433 |
2017-07-31 | $12.71 | $12.71 | $12.59 | $12.70 | $10.83 | 2,714 |
2017-07-28 | $12.52 | $12.69 | $12.52 | $12.69 | $10.82 | 9,670 |
2017-07-27 | $12.54 | $12.54 | $12.48 | $12.48 | $10.64 | 23,955 |
2017-07-26 | $12.49 | $12.53 | $12.44 | $12.53 | $10.69 | 4,215 |
2017-07-25 | $12.50 | $12.50 | $12.47 | $12.48 | $10.64 | 4,168 |
2017-07-24 | $12.46 | $12.49 | $12.38 | $12.49 | $10.65 | 3,451 |
2017-07-21 | $12.43 | $12.43 | $12.34 | $12.41 | $10.58 | 7,727 |
2017-07-20 | $12.45 | $12.45 | $12.44 | $12.44 | $10.61 | 1,179 |
2017-07-19 | $12.44 | $12.46 | $12.40 | $12.46 | $10.63 | 3,148 |
2017-07-18 | $12.37 | $12.40 | $12.34 | $12.39 | $10.57 | 9,587 |
2017-07-17 | $12.31 | $12.34 | $12.30 | $12.32 | $10.51 | 5,035 |
2017-07-14 | $12.22 | $12.33 | $12.22 | $12.32 | $10.50 | 3,297 |
2017-07-13 | $12.22 | $12.23 | $12.16 | $12.19 | $10.40 | 5,500 |
2017-07-12 | $12.09 | $12.24 | $12.09 | $12.19 | $10.40 | 3,162 |
2017-07-11 | $11.97 | $12.02 | $11.96 | $12.00 | $10.23 | 3,111 |
2017-07-10 | $12.02 | $12.16 | $12.01 | $12.12 | $10.34 | 5,930 |
2017-07-07 | $12.03 | $12.07 | $11.96 | $12.01 | $10.24 | 19,495 |
2017-07-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.23 | 1,435 |
2017-07-05 | $12.20 | $12.20 | $11.99 | $12.05 | $10.28 | 3,555 |
2017-07-03 | $12.37 | $12.37 | $12.16 | $12.18 | $10.39 | 1,755 |
2017-06-30 | $12.29 | $12.29 | $12.11 | $12.18 | $10.39 | 10,530 |
2017-06-29 | $12.20 | $12.23 | $12.12 | $12.12 | $10.34 | 10,136 |
2017-06-28 | $12.28 | $12.30 | $12.18 | $12.28 | $10.47 | 15,960 |
2017-06-27 | $12.34 | $12.34 | $12.22 | $12.22 | $10.42 | 3,504 |
2017-06-26 | $12.24 | $12.31 | $12.18 | $12.29 | $10.48 | 8,447 |
2017-06-23 | $12.19 | $12.23 | $12.08 | $12.20 | $10.40 | 26,813 |
2017-06-22 | $11.98 | $12.06 | $11.97 | $12.06 | $10.29 | 5,191 |
2017-06-21 | $12.02 | $12.02 | $11.91 | $11.91 | $10.16 | 2,381 |
2017-06-20 | $12.01 | $12.01 | $12.01 | $12.01 | $10.24 | 18 |
2017-06-19 | $11.98 | $12.03 | $11.98 | $12.01 | $10.24 | 5,202 |
2017-06-16 | $12.04 | $12.04 | $12.04 | $12.04 | $10.27 | 1,876 |
2017-06-15 | $11.94 | $11.98 | $11.91 | $11.92 | $10.17 | 3,874 |
2017-06-14 | $12.05 | $12.11 | $11.93 | $11.99 | $10.23 | 994 |
2017-06-13 | $12.06 | $12.06 | $11.92 | $12.01 | $10.24 | 13,858 |
2017-06-12 | $12.02 | $12.02 | $11.88 | $11.94 | $10.18 | 8,688 |
2017-06-09 | $11.93 | $11.93 | $11.87 | $11.92 | $10.17 | 4,143 |
2017-06-08 | $11.93 | $11.93 | $11.82 | $11.89 | $10.14 | 28,232 |
2017-06-07 | $11.89 | $12.07 | $11.89 | $12.07 | $10.29 | 8,911 |
2017-06-06 | $11.94 | $11.94 | $11.94 | $11.94 | $10.18 | 310 |
2017-06-05 | $11.98 | $11.98 | $11.94 | $11.95 | $10.19 | 1,231 |
2017-06-02 | $12.03 | $12.03 | $11.92 | $11.95 | $10.19 | 2,553 |
2017-06-01 | $11.89 | $11.91 | $11.88 | $11.88 | $10.13 | 6,959 |
2017-05-31 | $11.97 | $12.04 | $11.82 | $11.83 | $10.09 | 9,714 |
2017-05-30 | $12.05 | $12.05 | $11.90 | $11.95 | $10.19 | 3,662 |
2017-05-26 | $11.97 | $11.97 | $11.80 | $11.93 | $10.17 | 5,206 |
2017-05-25 | $12.00 | $12.00 | $11.86 | $11.93 | $10.17 | 6,728 |
2017-05-24 | $11.84 | $11.95 | $11.83 | $11.95 | $10.19 | 12,955 |
2017-05-23 | $11.75 | $11.88 | $11.72 | $11.72 | $10.00 | 110,068 |
2017-05-22 | $11.76 | $11.83 | $11.76 | $11.82 | $10.08 | 134,090 |
2017-05-19 | $11.63 | $11.75 | $11.63 | $11.75 | $10.02 | 11,807 |
2017-05-18 | $11.55 | $11.58 | $11.55 | $11.58 | $9.87 | 1,789 |
2017-05-17 | $11.60 | $11.65 | $11.55 | $11.55 | $9.85 | 1,680 |
2017-05-16 | $11.66 | $11.72 | $11.66 | $11.72 | $10.00 | 2,601 |
2017-05-15 | $11.64 | $11.73 | $11.64 | $11.72 | $10.00 | 11,581 |
2017-05-12 | $11.62 | $11.64 | $11.56 | $11.63 | $9.92 | 3,893 |
2017-05-11 | $11.61 | $11.61 | $11.50 | $11.51 | $9.82 | 9,118 |
2017-05-10 | $11.62 | $11.64 | $11.58 | $11.64 | $9.93 | 6,628 |
2017-05-09 | $11.59 | $11.59 | $11.59 | $11.59 | $9.88 | 877 |
2017-05-08 | $11.69 | $11.69 | $11.57 | $11.62 | $9.91 | 2,854 |
2017-05-05 | $11.53 | $11.65 | $11.52 | $11.65 | $9.94 | 45,819 |
2017-05-04 | $11.65 | $11.74 | $11.56 | $11.60 | $9.79 | 210,295 |
2017-05-03 | $11.70 | $11.74 | $11.70 | $11.70 | $9.87 | 1,644 |
2017-05-02 | $11.74 | $11.79 | $11.68 | $11.79 | $9.95 | 10,355 |
2017-05-01 | $11.85 | $11.85 | $11.75 | $11.79 | $9.95 | 6,059 |
2017-04-28 | $11.76 | $11.94 | $11.71 | $11.81 | $9.97 | 122,003 |
2017-04-27 | $11.83 | $11.83 | $11.74 | $11.80 | $9.95 | 8,472 |
2017-04-26 | $11.73 | $11.74 | $11.61 | $11.74 | $9.91 | 6,099 |
2017-04-25 | $11.72 | $11.76 | $11.70 | $11.74 | $9.91 | 24,733 |
2017-04-24 | $11.65 | $11.68 | $11.65 | $11.68 | $9.85 | 374 |
2017-04-21 | $11.64 | $11.66 | $11.63 | $11.63 | $9.81 | 1,223 |
2017-04-20 | $11.71 | $11.71 | $11.62 | $11.64 | $9.82 | 3,838 |
2017-04-19 | $11.75 | $11.78 | $11.74 | $11.74 | $9.91 | 4,610 |
2017-04-18 | $11.77 | $11.79 | $11.65 | $11.79 | $9.95 | 5,627 |
2017-04-17 | $11.72 | $11.75 | $11.67 | $11.75 | $9.91 | 2,758 |
2017-04-13 | $11.48 | $11.72 | $11.48 | $11.70 | $9.87 | 4,378 |
2017-04-12 | $11.71 | $11.74 | $11.71 | $11.71 | $9.88 | 2,177 |
2017-04-11 | $11.67 | $11.68 | $11.66 | $11.68 | $9.86 | 4,041 |
2017-04-10 | $11.59 | $11.59 | $11.59 | $11.59 | $9.78 | 597 |
2017-04-07 | $11.52 | $11.55 | $11.50 | $11.50 | $9.70 | 1,612 |
2017-04-06 | $11.46 | $11.46 | $11.46 | $11.46 | $9.67 | 501 |
2017-04-05 | $11.56 | $11.56 | $11.48 | $11.48 | $9.69 | 8,604 |
2017-04-04 | $11.30 | $11.30 | $11.30 | $11.30 | $9.54 | 840 |
2017-04-03 | $11.44 | $11.44 | $11.44 | $11.44 | $9.65 | 102 |
2017-03-31 | $11.48 | $11.53 | $11.46 | $11.48 | $9.69 | 11,950 |
2017-03-30 | $11.38 | $11.38 | $11.36 | $11.38 | $9.60 | 1,060 |
2017-03-29 | $11.25 | $11.35 | $11.25 | $11.35 | $9.58 | 2,940 |
2017-03-28 | $11.33 | $11.36 | $11.32 | $11.33 | $9.56 | 921 |
2017-03-27 | $11.27 | $11.33 | $11.27 | $11.33 | $9.56 | 53,508 |
2017-03-24 | $11.30 | $11.38 | $11.30 | $11.33 | $9.56 | 7,170 |
2017-03-23 | $11.20 | $11.29 | $11.20 | $11.28 | $9.51 | 1,603 |
2017-03-22 | $11.26 | $11.26 | $11.20 | $11.20 | $9.45 | 387 |
2017-03-21 | $11.47 | $11.47 | $11.22 | $11.33 | $9.56 | 5,820 |
2017-03-20 | $11.46 | $11.46 | $11.26 | $11.26 | $9.50 | 1,440 |
2017-03-17 | $11.55 | $11.55 | $11.44 | $11.44 | $9.65 | 788 |
2017-03-16 | $11.42 | $11.42 | $11.42 | $11.42 | $9.64 | 148 |
2017-03-15 | $11.17 | $11.32 | $11.17 | $11.32 | $9.55 | 2,109 |
2017-03-14 | $11.17 | $11.17 | $11.17 | $11.17 | $9.43 | 6 |
2017-03-13 | $11.17 | $11.17 | $11.17 | $11.17 | $9.43 | 363 |
2017-03-10 | $11.05 | $11.15 | $11.05 | $11.11 | $9.37 | 10,650 |
2017-03-09 | $11.10 | $11.10 | $11.05 | $11.05 | $9.32 | 346 |
2017-03-08 | $11.11 | $11.11 | $11.05 | $11.09 | $9.36 | 7,387 |
2017-03-07 | $11.16 | $11.16 | $11.16 | $11.16 | $9.42 | 257 |
2017-03-06 | $11.10 | $11.20 | $11.10 | $11.15 | $9.41 | 605 |
2017-03-03 | $11.21 | $11.21 | $11.11 | $11.11 | $9.38 | 2,932 |
2017-03-02 | $11.19 | $11.19 | $11.12 | $11.12 | $9.39 | 738 |
2017-03-01 | $11.16 | $11.21 | $11.16 | $11.19 | $9.44 | 3,891 |
2017-02-28 | $11.34 | $11.40 | $11.32 | $11.32 | $9.55 | 9,220 |
2017-02-27 | $11.26 | $11.35 | $11.26 | $11.35 | $9.58 | 288 |
2017-02-24 | $11.29 | $11.35 | $11.29 | $11.35 | $9.58 | 1,618 |
2017-02-23 | $11.35 | $11.39 | $11.31 | $11.39 | $9.61 | 1,016 |
2017-02-22 | $11.37 | $11.37 | $11.10 | $11.10 | $9.37 | 723 |
2017-02-21 | $11.39 | $11.41 | $11.32 | $11.39 | $9.61 | 9,408 |
2017-02-17 | $11.20 | $11.27 | $11.14 | $11.27 | $9.51 | 5,274 |
2017-02-16 | $11.16 | $11.16 | $11.16 | $11.16 | $9.42 | 218 |
2017-02-15 | $11.25 | $11.27 | $11.16 | $11.16 | $9.42 | 2,106 |
2017-02-14 | $11.26 | $11.26 | $11.26 | $11.26 | $9.50 | 173 |
2017-02-13 | $11.27 | $11.27 | $11.21 | $11.26 | $9.50 | 3,397 |
2017-02-10 | $11.20 | $11.23 | $11.17 | $11.17 | $9.42 | 2,303 |
2017-02-09 | $11.11 | $11.18 | $11.11 | $11.18 | $9.43 | 4,348 |
2017-02-08 | $10.99 | $11.04 | $10.99 | $11.04 | $9.32 | 2,967 |
2017-02-07 | $11.03 | $11.13 | $11.03 | $11.10 | $9.37 | 4,495 |
2017-02-06 | $11.39 | $11.39 | $11.32 | $11.32 | $9.44 | 2,691 |
2017-02-03 | $11.40 | $11.41 | $11.39 | $11.40 | $9.51 | 953 |
2017-02-02 | $11.26 | $11.29 | $11.26 | $11.29 | $9.42 | 427 |
2017-02-01 | $11.22 | $11.29 | $11.18 | $11.21 | $9.35 | 2,020 |
2017-01-31 | $11.23 | $11.23 | $11.12 | $11.12 | $9.28 | 1,264 |
2017-01-30 | $11.04 | $11.13 | $11.04 | $11.11 | $9.27 | 850 |
2017-01-27 | $11.29 | $11.29 | $11.17 | $11.17 | $9.32 | 1,131 |
2017-01-26 | $11.36 | $11.36 | $11.27 | $11.27 | $9.40 | 2,328 |
2017-01-25 | $11.36 | $11.36 | $11.25 | $11.26 | $9.40 | 2,315 |
2017-01-24 | $11.10 | $11.26 | $11.10 | $11.26 | $9.40 | 2,726 |
2017-01-23 | $11.10 | $11.10 | $11.10 | $11.10 | $9.26 | 5,051 |
2017-01-20 | $11.13 | $11.13 | $11.03 | $11.10 | $9.26 | 949 |
2017-01-19 | $11.08 | $11.08 | $10.94 | $11.04 | $9.21 | 9,065 |
2017-01-18 | $11.16 | $11.19 | $11.08 | $11.08 | $9.25 | 2,390 |
2017-01-17 | $11.16 | $11.23 | $11.16 | $11.23 | $9.37 | 824 |
2017-01-13 | $10.99 | $11.00 | $10.97 | $10.98 | $9.16 | 1,350 |
2017-01-12 | $10.93 | $10.99 | $10.93 | $10.96 | $9.15 | 3,936 |
2017-01-11 | $11.07 | $11.07 | $10.84 | $10.95 | $9.14 | 15,691 |
2017-01-10 | $10.99 | $11.06 | $10.94 | $11.05 | $9.22 | 4,739 |
2017-01-09 | $10.99 | $10.99 | $10.93 | $10.95 | $9.14 | 1,409 |
2017-01-06 | $10.91 | $10.98 | $10.91 | $10.98 | $9.16 | 624 |
2017-01-05 | $10.96 | $10.98 | $10.92 | $10.98 | $9.16 | 1,022 |
2017-01-04 | $10.90 | $10.90 | $10.85 | $10.90 | $9.10 | 6,048 |
2017-01-03 | $10.90 | $10.90 | $10.81 | $10.82 | $9.03 | 7,260 |
2016-12-30 | $10.92 | $10.92 | $10.84 | $10.85 | $9.05 | 3,672 |
2016-12-29 | $10.77 | $10.84 | $10.73 | $10.83 | $9.04 | 9,099 |
2016-12-28 | $10.81 | $10.81 | $10.73 | $10.75 | $8.97 | 6,763 |
2016-12-27 | $10.81 | $10.81 | $10.76 | $10.78 | $8.99 | 6,412 |
2016-12-23 | $10.55 | $10.71 | $10.55 | $10.71 | $8.94 | 5,886 |
2016-12-22 | $10.71 | $10.73 | $10.61 | $10.73 | $8.95 | 14,251 |
2016-12-21 | $10.78 | $10.78 | $10.75 | $10.75 | $8.97 | 6,803 |
2016-12-20 | $10.80 | $10.80 | $10.76 | $10.77 | $8.99 | 6,254 |
2016-12-19 | $10.73 | $10.77 | $10.71 | $10.77 | $8.99 | 7,987 |
2016-12-16 | $10.73 | $10.73 | $10.67 | $10.67 | $8.90 | 1,784 |
2016-12-15 | $10.65 | $10.67 | $10.59 | $10.67 | $8.90 | 4,331 |
2016-12-14 | $10.76 | $10.86 | $10.66 | $10.66 | $8.89 | 3,223 |
2016-12-13 | $10.92 | $10.92 | $10.82 | $10.86 | $9.06 | 1,999 |
2016-12-12 | $10.95 | $10.96 | $10.83 | $10.84 | $9.05 | 8,241 |
2016-12-09 | $10.85 | $10.88 | $10.85 | $10.88 | $9.08 | 2,741 |
2016-12-08 | $10.80 | $10.80 | $10.64 | $10.68 | $8.91 | 10,747 |
2016-12-07 | $10.71 | $10.71 | $10.64 | $10.64 | $8.88 | 4,037 |
2016-12-06 | $10.69 | $10.69 | $10.63 | $10.66 | $8.89 | 7,052 |
2016-12-05 | $10.49 | $10.70 | $10.49 | $10.68 | $8.91 | 4,099 |
2016-12-02 | $10.48 | $10.52 | $10.48 | $10.52 | $8.77 | 1,075 |
2016-12-01 | $10.58 | $10.58 | $10.58 | $10.58 | $8.83 | 28 |
2016-11-30 | $10.46 | $10.58 | $10.46 | $10.58 | $8.83 | 3,040 |
2016-11-29 | $10.70 | $10.70 | $10.59 | $10.64 | $8.87 | 15,282 |
2016-11-28 | $10.63 | $10.70 | $10.62 | $10.70 | $8.93 | 3,573 |
2016-11-25 | $10.53 | $10.53 | $10.53 | $10.53 | $8.79 | 107 |
2016-11-23 | $10.54 | $10.55 | $10.53 | $10.53 | $8.79 | 489 |
2016-11-22 | $10.43 | $10.43 | $10.41 | $10.41 | $8.69 | 3,010 |
2016-11-21 | $10.40 | $10.40 | $10.34 | $10.36 | $8.64 | 1,035 |
2016-11-18 | $10.33 | $10.37 | $10.33 | $10.37 | $8.65 | 1,261 |
2016-11-17 | $10.40 | $10.40 | $10.29 | $10.30 | $8.59 | 1,610 |
2016-11-16 | $10.26 | $10.29 | $10.26 | $10.29 | $8.58 | 2,267 |
2016-11-15 | $10.21 | $10.30 | $10.19 | $10.27 | $8.57 | 2,688 |
2016-11-14 | $10.15 | $10.20 | $10.15 | $10.19 | $8.50 | 1,498 |
2016-11-11 | $10.26 | $10.28 | $10.16 | $10.18 | $8.49 | 6,894 |
2016-11-10 | $10.35 | $10.35 | $10.33 | $10.33 | $8.62 | 1,561 |
2016-11-09 | $10.52 | $10.56 | $10.44 | $10.47 | $8.74 | 9,179 |
2016-11-08 | $10.87 | $10.87 | $10.85 | $10.85 | $9.05 | 512 |
2016-11-07 | $10.60 | $10.85 | $10.60 | $10.81 | $9.02 | 12,077 |
2016-11-04 | $10.78 | $10.99 | $10.71 | $10.92 | $9.01 | 7,730 |
2016-11-03 | $10.87 | $10.87 | $10.87 | $10.87 | $8.97 | 3,114 |
2016-11-02 | $11.05 | $11.12 | $11.02 | $11.03 | $9.10 | 2,175 |
2016-11-01 | $11.17 | $11.22 | $11.11 | $11.13 | $9.18 | 6,773 |
2016-10-31 | $11.27 | $11.27 | $11.27 | $11.27 | $9.30 | 1,057 |
2016-10-28 | $11.21 | $11.25 | $11.21 | $11.25 | $9.28 | 4,443 |
2016-10-27 | $11.18 | $11.25 | $11.18 | $11.24 | $9.27 | 642 |
2016-10-26 | $11.18 | $11.33 | $11.18 | $11.30 | $9.32 | 1,446 |
2016-10-25 | $11.34 | $11.40 | $11.31 | $11.34 | $9.35 | 5,115 |
2016-10-24 | $11.40 | $11.40 | $11.38 | $11.39 | $9.39 | 765 |
2016-10-21 | $11.25 | $11.44 | $11.25 | $11.38 | $9.38 | 2,380 |
2016-10-20 | $11.38 | $11.41 | $11.36 | $11.36 | $9.37 | 3,242 |
2016-10-19 | $11.42 | $11.47 | $11.37 | $11.46 | $9.45 | 3,335 |
2016-10-18 | $11.33 | $11.35 | $11.29 | $11.35 | $9.36 | 2,349 |
2016-10-17 | $11.32 | $11.32 | $11.18 | $11.20 | $9.24 | 1,899 |
2016-10-14 | $11.18 | $11.24 | $11.18 | $11.24 | $9.27 | 3,014 |
2016-10-13 | $11.01 | $11.15 | $11.01 | $11.15 | $9.20 | 4,053 |
2016-10-12 | $11.09 | $11.10 | $11.07 | $11.08 | $9.14 | 1,618 |
2016-10-11 | $11.15 | $11.15 | $11.10 | $11.10 | $9.16 | 3,702 |
2016-10-10 | $11.30 | $11.30 | $11.24 | $11.24 | $9.27 | 1,583 |
2016-10-07 | $11.33 | $11.33 | $11.17 | $11.22 | $9.26 | 2,969 |
2016-10-06 | $11.35 | $11.39 | $11.31 | $11.35 | $9.36 | 4,027 |
2016-10-05 | $11.35 | $11.47 | $11.35 | $11.41 | $9.41 | 1,176 |
2016-10-04 | $11.51 | $11.51 | $11.51 | $11.51 | $9.49 | 0 |
2016-10-03 | $11.61 | $11.61 | $11.51 | $11.51 | $9.49 | 2,063 |
2016-09-30 | $11.63 | $11.63 | $11.58 | $11.63 | $9.59 | 2,095 |
2016-09-29 | $11.68 | $11.68 | $11.53 | $11.60 | $9.57 | 6,360 |
2016-09-28 | $11.59 | $11.60 | $11.59 | $11.60 | $9.57 | 757 |
2016-09-27 | $11.49 | $11.52 | $11.49 | $11.52 | $9.51 | 231 |
2016-09-26 | $11.60 | $11.60 | $11.55 | $11.56 | $9.53 | 3,031 |
2016-09-23 | $11.61 | $11.68 | $11.55 | $11.57 | $9.54 | 1,265 |
2016-09-22 | $11.61 | $11.69 | $11.61 | $11.67 | $9.63 | 614 |
2016-09-21 | $11.37 | $11.44 | $11.37 | $11.44 | $9.44 | 774 |
2016-09-20 | $11.29 | $11.37 | $11.29 | $11.34 | $9.35 | 2,421 |
2016-09-19 | $11.53 | $11.53 | $11.30 | $11.30 | $9.32 | 1,977 |
2016-09-16 | $11.29 | $11.29 | $11.19 | $11.24 | $9.27 | 1,364 |
2016-09-15 | $11.34 | $11.34 | $11.34 | $11.34 | $9.35 | 154 |
2016-09-14 | $11.30 | $11.36 | $11.30 | $11.32 | $9.34 | 2,200 |
2016-09-13 | $11.40 | $11.41 | $11.26 | $11.31 | $9.33 | 3,666 |
2016-09-12 | $11.42 | $11.56 | $11.42 | $11.51 | $9.49 | 683 |
2016-09-09 | $11.62 | $11.63 | $11.50 | $11.56 | $9.54 | 2,467 |
2016-09-08 | $11.85 | $11.89 | $11.85 | $11.86 | $9.78 | 1,977 |
2016-09-07 | $11.80 | $11.83 | $11.76 | $11.82 | $9.75 | 3,328 |
2016-09-06 | $11.75 | $11.85 | $11.75 | $11.85 | $9.77 | 1,039 |
2016-09-02 | $11.61 | $11.69 | $11.61 | $11.66 | $9.61 | 4,060 |
2016-09-01 | $11.42 | $11.47 | $11.40 | $11.40 | $9.40 | 5,583 |
2016-08-31 | $11.47 | $11.47 | $11.47 | $11.47 | $9.46 | 0 |
2016-08-30 | $11.50 | $11.50 | $11.41 | $11.47 | $9.46 | 3,386 |
2016-08-29 | $11.39 | $11.53 | $11.39 | $11.53 | $9.51 | 2,821 |
2016-08-26 | $11.60 | $11.70 | $11.54 | $11.54 | $9.52 | 933 |
2016-08-25 | $11.47 | $11.47 | $11.47 | $11.47 | $9.46 | 100 |
2016-08-24 | $11.52 | $11.52 | $11.44 | $11.44 | $9.44 | 1,919 |
2016-08-23 | $11.61 | $11.62 | $11.58 | $11.58 | $9.55 | 1,261 |
2016-08-22 | $11.50 | $11.50 | $11.50 | $11.50 | $9.48 | 146 |
2016-08-19 | $11.50 | $11.54 | $11.50 | $11.50 | $9.48 | 452 |
2016-08-18 | $11.58 | $11.63 | $11.57 | $11.61 | $9.58 | 5,418 |
2016-08-17 | $11.36 | $11.47 | $11.31 | $11.47 | $9.46 | 2,304 |
2016-08-16 | $11.46 | $11.48 | $11.46 | $11.48 | $9.47 | 538 |
2016-08-15 | $11.52 | $11.52 | $11.52 | $11.52 | $9.50 | 64 |
2016-08-12 | $11.49 | $11.57 | $11.49 | $11.52 | $9.50 | 1,401 |
2016-08-11 | $11.50 | $11.58 | $11.50 | $11.58 | $9.55 | 1,231 |
2016-08-10 | $11.49 | $11.49 | $11.36 | $11.37 | $9.38 | 1,980 |
2016-08-09 | $11.46 | $11.55 | $11.44 | $11.55 | $9.53 | 2,784 |
2016-08-08 | $11.51 | $11.65 | $11.51 | $11.64 | $9.60 | 723 |
2016-08-05 | $11.62 | $11.62 | $11.57 | $11.57 | $9.54 | 441 |
2016-08-04 | $11.65 | $11.75 | $11.57 | $11.75 | $9.58 | 1,941 |
2016-08-03 | $11.56 | $11.71 | $11.55 | $11.69 | $9.54 | 1,800 |
2016-08-02 | $11.59 | $11.65 | $11.59 | $11.65 | $9.50 | 574 |
2016-08-01 | $11.63 | $11.69 | $11.60 | $11.65 | $9.50 | 3,841 |
2016-07-29 | $11.62 | $11.72 | $11.62 | $11.71 | $9.56 | 7,369 |
2016-07-28 | $11.71 | $11.71 | $11.62 | $11.69 | $9.54 | 1,401 |
2016-07-27 | $11.76 | $11.77 | $11.59 | $11.69 | $9.54 | 5,611 |
2016-07-26 | $11.78 | $11.84 | $11.78 | $11.81 | $9.63 | 2,981 |
2016-07-25 | $11.78 | $11.81 | $11.75 | $11.80 | $9.63 | 6,653 |
2016-07-22 | $11.56 | $11.73 | $11.56 | $11.70 | $9.54 | 5,907 |
2016-07-21 | $11.65 | $11.69 | $11.60 | $11.60 | $9.46 | 3,210 |
2016-07-20 | $11.67 | $11.67 | $11.64 | $11.67 | $9.52 | 492 |
2016-07-19 | $11.54 | $11.54 | $11.47 | $11.47 | $9.35 | 4,442 |
2016-07-18 | $11.42 | $11.58 | $11.36 | $11.57 | $9.44 | 8,088 |
2016-07-15 | $11.55 | $11.55 | $11.42 | $11.48 | $9.36 | 956 |
2016-07-14 | $11.41 | $11.56 | $11.41 | $11.52 | $9.40 | 2,541 |
2016-07-13 | $11.51 | $11.55 | $11.47 | $11.47 | $9.35 | 930 |
2016-07-12 | $11.59 | $11.61 | $11.51 | $11.52 | $9.40 | 2,048 |
2016-07-11 | $11.34 | $11.36 | $11.34 | $11.34 | $9.25 | 1,327 |
2016-07-08 | $11.10 | $11.30 | $11.10 | $11.19 | $9.13 | 4,080 |
2016-07-07 | $11.08 | $11.33 | $11.08 | $11.15 | $9.10 | 12,669 |
2016-07-06 | $11.16 | $11.29 | $11.14 | $11.15 | $9.10 | 22,064 |
2016-07-05 | $11.00 | $11.19 | $11.00 | $11.14 | $9.09 | 14,669 |
2016-07-01 | $11.14 | $11.25 | $11.05 | $11.12 | $9.07 | 16,310 |
2016-06-30 | $10.94 | $11.13 | $10.94 | $11.12 | $9.07 | 1,539 |
2016-06-29 | $10.76 | $10.76 | $10.76 | $10.76 | $8.78 | 169 |
2016-06-28 | $10.43 | $10.54 | $10.43 | $10.51 | $8.57 | 4,688 |
2016-06-27 | $10.45 | $10.46 | $10.09 | $10.20 | $8.32 | 5,774 |
2016-06-24 | $10.79 | $10.79 | $10.51 | $10.56 | $8.61 | 4,857 |
2016-06-23 | $11.04 | $11.04 | $10.89 | $10.97 | $8.95 | 5,075 |
2016-06-22 | $10.82 | $10.89 | $10.82 | $10.89 | $8.88 | 12,861 |
2016-06-21 | $10.86 | $10.96 | $10.81 | $10.95 | $8.93 | 1,334 |
2016-06-20 | $10.92 | $10.92 | $10.92 | $10.92 | $8.91 | 2,400 |
2016-06-17 | $10.50 | $10.71 | $10.50 | $10.66 | $8.70 | 2,547 |
2016-06-16 | $10.50 | $10.63 | $10.50 | $10.51 | $8.57 | 1,033 |
2016-06-15 | $10.68 | $10.68 | $10.68 | $10.68 | $8.71 | 823 |
2016-06-14 | $10.92 | $10.92 | $10.69 | $10.69 | $8.72 | 8,743 |
2016-06-13 | $10.77 | $10.79 | $10.69 | $10.79 | $8.80 | 9,500 |
2016-06-10 | $11.01 | $11.01 | $10.73 | $10.73 | $8.75 | 1,612 |
2016-06-09 | $10.98 | $11.06 | $10.98 | $11.06 | $9.02 | 1,571 |
2016-06-08 | $11.12 | $11.12 | $11.06 | $11.06 | $9.02 | 1,847 |
2016-06-07 | $11.05 | $11.07 | $10.99 | $10.99 | $8.96 | 1,530 |
2016-06-06 | $11.00 | $11.00 | $10.93 | $10.93 | $8.92 | 1,638 |
2016-06-03 | $10.82 | $10.83 | $10.82 | $10.83 | $8.83 | 465 |
2016-06-02 | $10.83 | $10.84 | $10.76 | $10.84 | $8.85 | 1,985 |
2016-06-01 | $10.78 | $10.78 | $10.74 | $10.78 | $8.79 | 2,192 |
2016-05-31 | $10.88 | $10.88 | $10.73 | $10.80 | $8.81 | 1,385 |
2016-05-27 | $10.85 | $10.85 | $10.84 | $10.85 | $8.85 | 760 |
2016-05-26 | $10.81 | $10.86 | $10.81 | $10.86 | $8.86 | 1,926 |
2016-05-25 | $10.78 | $10.80 | $10.74 | $10.77 | $8.78 | 3,697 |
2016-05-24 | $10.76 | $10.84 | $10.66 | $10.74 | $8.76 | 9,355 |
2016-05-23 | $10.63 | $10.75 | $10.62 | $10.75 | $8.77 | 2,378 |
2016-05-20 | $10.74 | $10.74 | $10.74 | $10.74 | $8.76 | 11 |
2016-05-19 | $10.62 | $10.74 | $10.62 | $10.74 | $8.76 | 668 |
2016-05-18 | $10.70 | $10.74 | $10.69 | $10.69 | $8.72 | 1,347 |
2016-05-17 | $10.84 | $10.84 | $10.68 | $10.75 | $8.77 | 4,919 |
2016-05-16 | $10.71 | $10.85 | $10.71 | $10.82 | $8.83 | 3,345 |
2016-05-13 | $10.74 | $10.75 | $10.63 | $10.71 | $8.74 | 8,172 |
2016-05-12 | $10.84 | $10.84 | $10.73 | $10.78 | $8.79 | 17,140 |
2016-05-11 | $10.82 | $10.85 | $10.74 | $10.80 | $8.81 | 6,232 |
2016-05-10 | $10.76 | $10.83 | $10.75 | $10.82 | $8.83 | 3,997 |
2016-05-09 | $10.74 | $10.78 | $10.73 | $10.78 | $8.79 | 1,022 |
2016-05-06 | $10.79 | $10.83 | $10.79 | $10.83 | $8.83 | 1,206 |
2016-05-05 | $10.94 | $10.94 | $10.82 | $10.82 | $8.71 | 6,283 |
2016-05-04 | $10.92 | $11.00 | $10.91 | $10.94 | $8.80 | 2,517 |
2016-05-03 | $11.15 | $11.15 | $10.92 | $11.02 | $8.87 | 22,054 |
2016-05-02 | $11.50 | $11.50 | $11.10 | $11.20 | $9.02 | 10,654 |
2016-04-29 | $11.21 | $11.26 | $11.02 | $11.02 | $8.87 | 6,246 |
2016-04-28 | $11.24 | $11.30 | $11.20 | $11.20 | $9.02 | 6,586 |
2016-04-27 | $11.22 | $11.32 | $11.22 | $11.22 | $9.03 | 12,584 |
2016-04-26 | $11.06 | $11.18 | $11.05 | $11.17 | $8.99 | 7,792 |
2016-04-25 | $11.07 | $11.07 | $10.93 | $11.07 | $8.91 | 60,389 |
2016-04-22 | $11.05 | $11.08 | $10.97 | $11.04 | $8.88 | 1,972 |
2016-04-21 | $10.85 | $10.85 | $10.85 | $10.85 | $8.73 | 935 |
2016-04-20 | $10.75 | $10.84 | $10.75 | $10.80 | $8.70 | 1,513 |
2016-04-19 | $10.80 | $10.80 | $10.76 | $10.77 | $8.67 | 890 |
2016-04-18 | $10.61 | $10.70 | $10.52 | $10.70 | $8.61 | 7,944 |
2016-04-15 | $10.60 | $10.65 | $10.56 | $10.56 | $8.50 | 1,085 |
2016-04-14 | $10.62 | $10.62 | $10.61 | $10.61 | $8.54 | 453 |
2016-04-13 | $10.65 | $10.67 | $10.61 | $10.62 | $8.55 | 3,065 |
2016-04-12 | $10.60 | $10.64 | $10.59 | $10.59 | $8.53 | 1,715 |
2016-04-11 | $10.68 | $10.68 | $10.55 | $10.55 | $8.49 | 14,591 |
2016-04-08 | $10.47 | $10.47 | $10.47 | $10.47 | $8.43 | 62 |
2016-04-07 | $10.49 | $10.49 | $10.47 | $10.47 | $8.43 | 1,202 |
2016-04-06 | $10.36 | $10.45 | $10.36 | $10.45 | $8.41 | 3,027 |
2016-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $8.29 | 460 |
2016-04-04 | $10.40 | $10.40 | $10.36 | $10.36 | $8.34 | 645 |
2016-04-01 | $10.48 | $10.58 | $10.46 | $10.58 | $8.51 | 588 |
2016-03-31 | $10.55 | $10.64 | $10.53 | $10.62 | $8.55 | 9,770 |
2016-03-30 | $10.49 | $10.55 | $10.46 | $10.46 | $8.42 | 1,022 |
2016-03-29 | $10.18 | $10.46 | $10.18 | $10.46 | $8.42 | 1,026 |
2016-03-28 | $10.11 | $10.28 | $10.11 | $10.28 | $8.27 | 400 |
2016-03-24 | $10.10 | $10.10 | $10.10 | $10.10 | $8.13 | 327 |
2016-03-23 | $10.24 | $10.25 | $10.21 | $10.21 | $8.22 | 1,317 |
2016-03-22 | $10.37 | $10.48 | $10.37 | $10.45 | $8.41 | 1,979 |
2016-03-21 | $10.61 | $10.61 | $10.38 | $10.48 | $8.44 | 4,077 |
2016-03-18 | $10.55 | $10.55 | $10.39 | $10.42 | $8.39 | 3,554 |
2016-03-17 | $10.55 | $10.55 | $10.51 | $10.53 | $8.48 | 913 |
2016-03-16 | $10.31 | $10.49 | $10.31 | $10.40 | $8.37 | 2,021 |
2016-03-15 | $10.35 | $10.43 | $10.35 | $10.43 | $8.40 | 1,301 |
2016-03-14 | $10.46 | $10.47 | $10.45 | $10.47 | $8.43 | 1,198 |
2016-03-11 | $10.56 | $10.60 | $10.49 | $10.60 | $8.53 | 5,068 |
2016-03-10 | $10.34 | $10.34 | $10.33 | $10.33 | $8.31 | 412 |
2016-03-09 | $10.35 | $10.41 | $10.30 | $10.34 | $8.32 | 5,293 |
2016-03-08 | $10.30 | $10.30 | $10.21 | $10.21 | $8.22 | 6,040 |
2016-03-07 | $10.10 | $10.34 | $10.10 | $10.34 | $8.32 | 2,027 |
2016-03-04 | $10.17 | $10.17 | $9.99 | $9.99 | $8.04 | 1,865 |
2016-03-03 | $10.12 | $10.12 | $10.11 | $10.11 | $8.13 | 422 |
2016-03-02 | $9.99 | $9.99 | $9.99 | $9.99 | $8.04 | 186 |
2016-03-01 | $9.82 | $9.92 | $9.77 | $9.92 | $7.98 | 1,196 |
2016-02-29 | $9.60 | $9.60 | $9.60 | $9.60 | $7.73 | 223 |
2016-02-26 | $9.53 | $9.66 | $9.53 | $9.64 | $7.76 | 1,558 |
2016-02-25 | $9.52 | $9.52 | $9.28 | $9.28 | $7.47 | 1,278 |
2016-02-24 | $9.43 | $9.43 | $9.43 | $9.43 | $7.59 | 207 |
2016-02-23 | $9.60 | $9.60 | $9.45 | $9.47 | $7.62 | 1,498 |
2016-02-22 | $9.59 | $9.72 | $9.59 | $9.64 | $7.76 | 2,031 |
2016-02-19 | $9.63 | $9.63 | $9.49 | $9.55 | $7.69 | 2,057 |
2016-02-18 | $9.41 | $9.71 | $9.41 | $9.61 | $7.73 | 3,551 |
2016-02-17 | $9.57 | $9.57 | $9.57 | $9.57 | $7.70 | 404 |
2016-02-16 | $9.33 | $9.42 | $9.33 | $9.34 | $7.52 | 1,628 |
2016-02-12 | $9.12 | $9.19 | $9.09 | $9.19 | $7.40 | 7,326 |
2016-02-11 | $9.12 | $9.12 | $8.99 | $9.08 | $7.31 | 18,855 |
2016-02-10 | $9.31 | $9.31 | $9.26 | $9.31 | $7.49 | 6,625 |
2016-02-09 | $9.45 | $9.45 | $9.32 | $9.44 | $7.60 | 3,102 |
2016-02-08 | $9.71 | $9.71 | $9.71 | $9.71 | $7.81 | 217 |
2016-02-05 | $10.07 | $10.12 | $9.87 | $9.96 | $8.02 | 12,916 |
2016-02-04 | $10.19 | $10.27 | $10.16 | $10.16 | $8.06 | 1,697 |
2016-02-03 | $9.90 | $9.90 | $9.90 | $9.90 | $7.85 | 318 |
2016-02-02 | $9.82 | $9.82 | $9.76 | $9.76 | $7.74 | 800 |
2016-02-01 | $10.01 | $10.01 | $9.92 | $9.92 | $7.87 | 1,473 |
2016-01-29 | $10.04 | $10.17 | $10.00 | $10.09 | $8.01 | 8,689 |
2016-01-28 | $9.94 | $10.00 | $9.91 | $9.97 | $7.91 | 19,108 |
2016-01-27 | $9.62 | $9.80 | $9.62 | $9.75 | $7.74 | 7,429 |
2016-01-26 | $9.70 | $9.70 | $9.61 | $9.61 | $7.62 | 2,021 |
2016-01-25 | $9.67 | $9.67 | $9.43 | $9.43 | $7.48 | 476 |
2016-01-22 | $9.69 | $9.70 | $9.57 | $9.57 | $7.59 | 12,009 |
2016-01-21 | $9.54 | $9.54 | $9.09 | $9.33 | $7.40 | 105,491 |
2016-01-20 | $9.31 | $9.31 | $9.31 | $9.31 | $7.39 | 24 |
2016-01-19 | $9.31 | $9.31 | $9.31 | $9.31 | $7.39 | 1,191 |
2016-01-15 | $9.56 | $9.56 | $9.17 | $9.35 | $7.42 | 1,825 |
2016-01-14 | $9.54 | $9.79 | $9.41 | $9.69 | $7.69 | 3,645 |
2016-01-13 | $9.90 | $9.90 | $9.52 | $9.52 | $7.55 | 1,401 |
2016-01-12 | $10.00 | $10.00 | $9.75 | $9.80 | $7.78 | 1,942 |
2016-01-11 | $10.01 | $10.09 | $9.87 | $9.87 | $7.83 | 2,159 |
2016-01-08 | $10.06 | $10.06 | $10.06 | $10.06 | $7.98 | 300 |
2016-01-07 | $10.24 | $10.24 | $10.00 | $10.00 | $7.93 | 1,350 |
2016-01-06 | $10.37 | $10.39 | $10.36 | $10.36 | $8.22 | 791 |
2016-01-05 | $10.46 | $10.50 | $10.43 | $10.50 | $8.33 | 706 |
2016-01-04 | $10.38 | $10.56 | $10.38 | $10.56 | $8.37 | 1,515 |
2015-12-31 | $10.71 | $10.72 | $10.71 | $10.72 | $8.51 | 926 |
2015-12-30 | $10.85 | $10.85 | $10.70 | $10.71 | $8.50 | 6,584 |
2015-12-29 | $10.81 | $10.81 | $10.72 | $10.72 | $8.51 | 613 |
2015-12-28 | $10.82 | $10.82 | $10.74 | $10.79 | $8.49 | 1,922 |
2015-12-24 | $10.85 | $10.85 | $10.85 | $10.85 | $8.53 | 4 |
2015-12-23 | $10.73 | $10.85 | $10.73 | $10.85 | $8.53 | 472 |
2015-12-22 | $10.72 | $10.72 | $10.72 | $10.72 | $8.43 | 96 |
2015-12-21 | $10.68 | $10.72 | $10.67 | $10.72 | $8.43 | 4,630 |
2015-12-18 | $10.47 | $10.57 | $10.39 | $10.57 | $8.31 | 3,791 |
2015-12-17 | $10.48 | $10.52 | $10.42 | $10.42 | $8.20 | 1,067 |
2015-12-16 | $10.14 | $10.40 | $10.14 | $10.39 | $8.17 | 10,805 |
2015-12-15 | $9.83 | $9.83 | $9.83 | $9.83 | $7.73 | 1,528 |
2015-12-14 | $9.74 | $9.74 | $9.68 | $9.72 | $7.65 | 5,663 |
2015-12-11 | $9.69 | $9.74 | $9.69 | $9.74 | $7.66 | 8,125 |
2015-12-10 | $9.80 | $9.81 | $9.79 | $9.81 | $7.72 | 5,424 |
2015-12-09 | $9.56 | $9.77 | $9.56 | $9.76 | $7.68 | 7,853 |
2015-12-08 | $9.34 | $9.37 | $9.34 | $9.37 | $7.37 | 253 |
2015-12-07 | $9.67 | $9.67 | $9.48 | $9.48 | $7.46 | 1,457 |
2015-12-04 | $9.77 | $9.79 | $9.72 | $9.76 | $7.68 | 15,920 |
2015-12-03 | $10.00 | $10.00 | $9.84 | $9.84 | $7.74 | 2,159 |
2015-12-02 | $10.01 | $10.01 | $9.83 | $9.83 | $7.73 | 1,562 |
2015-12-01 | $10.03 | $10.03 | $9.96 | $9.96 | $7.83 | 6,443 |
2015-11-30 | $9.72 | $9.86 | $9.72 | $9.82 | $7.72 | 3,268 |
2015-11-27 | $9.82 | $9.82 | $9.80 | $9.80 | $7.71 | 1,500 |
2015-11-25 | $9.98 | $9.98 | $9.81 | $9.89 | $7.78 | 3,524 |
2015-11-24 | $9.98 | $10.00 | $9.98 | $10.00 | $7.87 | 677 |
2015-11-23 | $10.00 | $10.14 | $10.00 | $10.02 | $7.88 | 6,328 |
2015-11-20 | $10.09 | $10.09 | $9.98 | $9.98 | $7.85 | 805 |
2015-11-19 | $10.29 | $10.29 | $10.08 | $10.09 | $7.94 | 1,553 |
2015-11-18 | $10.20 | $10.20 | $10.10 | $10.17 | $8.00 | 8,826 |
2015-11-17 | $10.67 | $10.67 | $10.17 | $10.17 | $8.00 | 5,570 |
2015-11-16 | $10.47 | $10.65 | $10.47 | $10.65 | $8.38 | 3,727 |
2015-11-13 | $10.46 | $10.52 | $10.45 | $10.49 | $8.25 | 2,397 |
2015-11-12 | $10.59 | $10.64 | $10.52 | $10.52 | $8.27 | 3,138 |
2015-11-11 | $10.90 | $10.90 | $10.70 | $10.70 | $8.42 | 7,348 |
2015-11-10 | $11.17 | $11.17 | $10.89 | $10.90 | $8.57 | 4,710 |
2015-11-09 | $11.12 | $11.16 | $11.12 | $11.16 | $8.78 | 8,299 |
2015-11-06 | $11.08 | $11.14 | $11.08 | $11.14 | $8.76 | 2,622 |
2015-11-05 | $11.20 | $11.27 | $11.20 | $11.27 | $8.75 | 1,882 |
2015-11-04 | $11.43 | $11.43 | $11.32 | $11.38 | $8.83 | 9,847 |
2015-11-03 | $11.28 | $11.28 | $11.28 | $11.28 | $8.76 | 0 |
2015-11-02 | $11.22 | $11.28 | $11.22 | $11.28 | $8.76 | 1,100 |
2015-10-30 | $11.01 | $11.13 | $11.01 | $11.13 | $8.64 | 3,001 |
2015-10-29 | $11.01 | $11.01 | $11.01 | $11.01 | $8.55 | 225 |
2015-10-28 | $11.02 | $11.02 | $10.93 | $10.93 | $8.49 | 757 |
2015-10-27 | $10.83 | $10.83 | $10.72 | $10.79 | $8.38 | 2,836 |
2015-10-26 | $11.14 | $11.14 | $11.02 | $11.02 | $8.56 | 979 |
2015-10-23 | $11.27 | $11.27 | $11.12 | $11.12 | $8.64 | 1,069 |
2015-10-22 | $11.16 | $11.34 | $11.16 | $11.26 | $8.74 | 2,580 |
2015-10-21 | $11.25 | $11.25 | $11.18 | $11.19 | $8.69 | 5,833 |
2015-10-20 | $11.37 | $11.37 | $11.37 | $11.37 | $8.82 | 436 |
2015-10-19 | $11.28 | $11.28 | $11.28 | $11.28 | $8.76 | 808 |
2015-10-16 | $11.30 | $11.31 | $11.30 | $11.31 | $8.78 | 446 |
2015-10-15 | $11.17 | $11.17 | $11.17 | $11.17 | $8.67 | 1,007 |
2015-10-14 | $11.16 | $11.22 | $11.16 | $11.21 | $8.71 | 4,550 |
2015-10-13 | $11.20 | $11.26 | $11.20 | $11.26 | $8.74 | 752 |
2015-10-12 | $11.50 | $11.50 | $11.50 | $11.50 | $8.93 | 385 |
2015-10-09 | $11.40 | $11.48 | $11.40 | $11.46 | $8.90 | 10,067 |
2015-10-08 | $11.16 | $11.20 | $11.16 | $11.20 | $8.70 | 402 |
2015-10-07 | $11.06 | $11.10 | $11.02 | $11.10 | $8.62 | 5,198 |
2015-10-06 | $11.01 | $11.02 | $11.00 | $11.02 | $8.56 | 4,867 |
2015-10-05 | $10.61 | $10.97 | $10.61 | $10.97 | $8.52 | 1,312 |
2015-10-02 | $10.15 | $10.15 | $10.15 | $10.15 | $7.88 | 216 |
2015-10-01 | $10.00 | $10.15 | $9.88 | $10.15 | $7.88 | 1,618 |
2015-09-30 | $9.98 | $10.07 | $9.98 | $10.07 | $7.82 | 5,700 |
2015-09-29 | $10.19 | $10.19 | $9.90 | $9.91 | $7.69 | 4,514 |
2015-09-28 | $10.86 | $10.86 | $10.35 | $10.35 | $8.04 | 3,754 |
2015-09-25 | $10.72 | $10.72 | $10.63 | $10.63 | $8.25 | 740 |
2015-09-24 | $10.66 | $10.67 | $10.57 | $10.67 | $8.28 | 2,233 |
2015-09-23 | $11.06 | $11.08 | $11.06 | $11.08 | $8.60 | 317 |
2015-09-22 | $11.32 | $11.32 | $11.03 | $11.03 | $8.56 | 2,168 |
2015-09-21 | $11.50 | $11.55 | $11.48 | $11.48 | $8.91 | 940 |
2015-09-18 | $11.58 | $11.58 | $11.53 | $11.54 | $8.96 | 4,840 |
2015-09-17 | $11.52 | $11.52 | $11.52 | $11.52 | $8.95 | 201 |
2015-09-16 | $11.25 | $11.25 | $11.25 | $11.25 | $8.73 | 0 |
2015-09-15 | $11.25 | $11.25 | $11.22 | $11.25 | $8.73 | 1,244 |
2015-09-14 | $11.17 | $11.20 | $11.13 | $11.17 | $8.67 | 3,220 |
2015-09-11 | $11.13 | $11.17 | $11.13 | $11.17 | $8.67 | 705 |
2015-09-10 | $11.38 | $11.38 | $11.31 | $11.31 | $8.78 | 435 |
2015-09-09 | $11.55 | $11.55 | $11.48 | $11.48 | $8.91 | 750 |
2015-09-08 | $11.64 | $11.64 | $11.62 | $11.63 | $9.03 | 3,548 |
2015-09-04 | $11.62 | $11.62 | $11.62 | $11.62 | $9.02 | 421 |
2015-09-03 | $11.69 | $11.74 | $11.63 | $11.74 | $9.12 | 2,520 |
2015-09-02 | $11.66 | $11.66 | $11.55 | $11.55 | $8.97 | 1,412 |
Global X Renewable Energy Producers ETF (RNRG) News Headlines
Recent Global X Renewable Energy Producers ETF (RNRG) News
Similar Companies to Global X Renewable Energy Producers ETF (RNRG) 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 | -- | -- | -- |