Global X MSCI SuperDividend Emerging Markets ETF (SDEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.41 ($0.12) 0.48%
Global X MSCI SuperDividend Emerging Markets ETF - Daily Information
Click for more stock information on Global X MSCI SuperDividend Emerging Markets ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.45 |
Previous Close | $25.41 |
High | $25.54 |
Low | $25.41 |
Adjusted Open | $25.45 |
Previous Adjusted Close | $25.41 |
Adjusted High | $25.54 |
Adjusted Low | $25.41 |
About Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
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 MSCI Emerging Markets Top 50 Dividend Index tracks the performance of 50 equally-weighted companies that rank among the highest dividend yielding equity securities in Emerging Markets, as defined by MSCI. The Underlying Index may include components from the following countries: Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. The MSCI Emerging Markets Top 50 Dividend Index begins with the MSCI Emerging Markets Index, which is a capitalization-weighted index, as its starting universe, and then follows a rules-based methodology that is designed to select among the highest dividend yielding equity securities of the MSCI Emerging Markets Index. The MSCI Emerging Markets Top 50 Dividend Index is equal weighted and rebalanced annually. 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 "beat" 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 to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow 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., hold 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 not concentrated in any industry.
Invest in Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
Historical Stock Data for Global X MSCI SuperDividend Emerging Markets ETF (SDEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $25.45 | $25.54 | $25.41 | $25.41 | $25.41 | 4,450 |
2025-04-16 | $25.32 | $25.40 | $25.21 | $25.29 | $25.29 | 13,182 |
2025-04-15 | $25.29 | $25.39 | $25.27 | $25.27 | $25.27 | 2,352 |
2025-04-14 | $25.13 | $25.39 | $25.13 | $25.34 | $25.34 | 6,644 |
2025-04-11 | $24.64 | $24.97 | $24.59 | $24.95 | $24.95 | 13,189 |
2025-04-10 | $24.69 | $24.69 | $24.21 | $24.49 | $24.49 | 6,171 |
2025-04-09 | $23.50 | $24.86 | $23.50 | $24.66 | $24.66 | 15,771 |
2025-04-08 | $24.20 | $24.20 | $23.24 | $23.46 | $23.46 | 9,889 |
2025-04-07 | $23.69 | $23.87 | $23.25 | $23.40 | $23.40 | 9,715 |
2025-04-04 | $24.97 | $24.97 | $24.22 | $24.47 | $24.47 | 16,868 |
2025-04-03 | $25.72 | $25.88 | $25.72 | $25.77 | $25.77 | 3,842 |
2025-04-02 | $26.02 | $26.07 | $25.98 | $26.07 | $25.94 | 7,444 |
2025-04-01 | $25.81 | $26.04 | $25.81 | $26.02 | $25.89 | 15,447 |
2025-03-31 | $25.68 | $25.83 | $25.68 | $25.82 | $25.69 | 3,412 |
2025-03-28 | $25.92 | $25.94 | $25.88 | $25.89 | $25.89 | 11,400 |
2025-03-27 | $26.20 | $26.22 | $26.16 | $26.17 | $26.17 | 6,249 |
2025-03-26 | $26.04 | $26.07 | $26.00 | $26.03 | $26.03 | 1,735 |
2025-03-25 | $26.10 | $26.11 | $26.04 | $26.04 | $26.04 | 2,542 |
2025-03-24 | $25.95 | $25.96 | $25.84 | $25.89 | $25.89 | 15,603 |
2025-03-21 | $25.76 | $25.80 | $25.75 | $25.79 | $25.79 | 3,232 |
2025-03-20 | $25.95 | $26.02 | $25.95 | $25.99 | $25.99 | 4,535 |
2025-03-19 | $26.31 | $26.31 | $26.17 | $26.25 | $26.25 | 14,052 |
2025-03-18 | $26.44 | $26.47 | $26.11 | $26.20 | $26.20 | 287,840 |
2025-03-17 | $26.38 | $26.72 | $26.33 | $26.60 | $26.60 | 15,190 |
2025-03-14 | $25.95 | $26.35 | $25.95 | $26.26 | $26.26 | 31,944 |
2025-03-13 | $25.56 | $25.73 | $25.52 | $25.68 | $25.68 | 13,764 |
2025-03-12 | $25.58 | $25.66 | $25.54 | $25.66 | $25.66 | 6,920 |
2025-03-11 | $25.47 | $25.56 | $25.36 | $25.50 | $25.50 | 18,058 |
2025-03-10 | $25.41 | $25.41 | $25.18 | $25.23 | $25.23 | 4,897 |
2025-03-07 | $25.43 | $25.62 | $25.43 | $25.59 | $25.59 | 4,265 |
2025-03-06 | $25.57 | $25.57 | $25.47 | $25.47 | $25.47 | 4,353 |
2025-03-05 | $25.35 | $25.56 | $25.35 | $25.55 | $25.55 | 9,313 |
2025-03-04 | $25.05 | $25.18 | $24.89 | $25.09 | $24.97 | 12,841 |
2025-03-03 | $25.35 | $25.35 | $25.02 | $25.09 | $24.97 | 10,481 |
2025-02-28 | $25.05 | $25.09 | $24.80 | $25.00 | $24.87 | 33,886 |
2025-02-27 | $25.39 | $25.42 | $25.28 | $25.30 | $25.17 | 8,128 |
2025-02-26 | $25.54 | $25.55 | $25.42 | $25.43 | $25.30 | 4,929 |
2025-02-25 | $25.41 | $25.46 | $25.35 | $25.40 | $25.27 | 15,875 |
2025-02-24 | $25.64 | $25.69 | $25.38 | $25.40 | $25.27 | 42,127 |
2025-02-21 | $25.85 | $25.93 | $25.76 | $25.76 | $25.63 | 5,907 |
2025-02-20 | $25.90 | $25.97 | $25.87 | $25.97 | $25.84 | 10,286 |
2025-02-19 | $25.68 | $25.76 | $25.68 | $25.71 | $25.57 | 4,752 |
2025-02-18 | $25.77 | $25.84 | $25.70 | $25.81 | $25.68 | 6,457 |
2025-02-14 | $25.61 | $25.74 | $25.61 | $25.68 | $25.55 | 4,453 |
2025-02-13 | $25.35 | $25.64 | $25.34 | $25.62 | $25.49 | 10,019 |
2025-02-12 | $25.20 | $25.41 | $25.16 | $25.41 | $25.28 | 14,493 |
2025-02-11 | $24.96 | $25.16 | $24.96 | $25.13 | $25.01 | 7,154 |
2025-02-10 | $25.04 | $25.04 | $24.98 | $25.03 | $24.90 | 5,436 |
2025-02-07 | $25.07 | $25.08 | $24.84 | $24.85 | $24.73 | 4,619 |
2025-02-06 | $24.85 | $24.92 | $24.85 | $24.92 | $24.79 | 687 |
2025-02-05 | $24.69 | $24.88 | $24.69 | $24.81 | $24.69 | 3,190 |
2025-02-04 | $25.11 | $25.17 | $25.11 | $25.13 | $25.13 | 11,708 |
2025-02-03 | $24.66 | $24.96 | $24.66 | $24.86 | $24.86 | 6,335 |
2025-01-31 | $25.28 | $25.36 | $25.10 | $25.11 | $25.11 | 4,569 |
2025-01-30 | $25.32 | $25.45 | $25.32 | $25.34 | $25.34 | 29,661 |
2025-01-29 | $25.19 | $25.23 | $25.13 | $25.13 | $25.13 | 3,900 |
2025-01-28 | $25.04 | $25.10 | $24.99 | $25.10 | $25.10 | 5,492 |
2025-01-27 | $25.06 | $25.15 | $24.98 | $25.14 | $25.14 | 5,122 |
2025-01-24 | $24.99 | $25.17 | $24.99 | $25.10 | $25.10 | 6,830 |
2025-01-23 | $24.87 | $24.94 | $24.87 | $24.90 | $24.90 | 6,242 |
2025-01-22 | $24.87 | $24.95 | $24.86 | $24.89 | $24.89 | 9,348 |
2025-01-21 | $24.72 | $24.91 | $24.72 | $24.86 | $24.86 | 15,903 |
2025-01-17 | $24.17 | $24.49 | $24.17 | $24.39 | $24.39 | 31,772 |
2025-01-16 | $24.12 | $24.26 | $24.12 | $24.18 | $24.18 | 6,350 |
2025-01-15 | $24.16 | $24.20 | $24.07 | $24.20 | $24.20 | 9,492 |
2025-01-14 | $23.86 | $23.93 | $23.86 | $23.93 | $23.93 | 4,576 |
2025-01-13 | $23.59 | $23.67 | $23.52 | $23.67 | $23.67 | 20,509 |
2025-01-10 | $23.92 | $23.92 | $23.71 | $23.72 | $23.72 | 15,267 |
2025-01-08 | $23.98 | $24.10 | $23.98 | $24.08 | $24.08 | 9,773 |
2025-01-07 | $24.40 | $24.40 | $24.18 | $24.20 | $24.20 | 10,083 |
2025-01-06 | $24.35 | $24.38 | $24.25 | $24.25 | $24.25 | 5,452 |
2025-01-03 | $24.15 | $24.16 | $24.11 | $24.16 | $24.16 | 1,008 |
2025-01-02 | $24.07 | $24.11 | $23.97 | $24.05 | $24.05 | 7,911 |
2024-12-31 | $24.07 | $24.13 | $24.01 | $24.07 | $24.07 | 10,530 |
2024-12-30 | $24.30 | $24.30 | $24.17 | $24.18 | $24.18 | 4,699 |
2024-12-27 | $24.34 | $24.41 | $24.31 | $24.31 | $24.17 | 6,788 |
2024-12-26 | $24.49 | $24.51 | $24.43 | $24.43 | $24.29 | 6,874 |
2024-12-24 | $24.27 | $24.42 | $24.27 | $24.41 | $24.26 | 4,180 |
2024-12-23 | $24.32 | $24.32 | $24.13 | $24.20 | $24.06 | 12,786 |
2024-12-20 | $24.17 | $24.42 | $24.17 | $24.34 | $24.19 | 8,742 |
2024-12-19 | $24.30 | $24.30 | $24.20 | $24.23 | $24.08 | 9,808 |
2024-12-18 | $24.67 | $24.67 | $24.09 | $24.10 | $23.96 | 17,111 |
2024-12-17 | $24.54 | $24.66 | $24.54 | $24.62 | $24.47 | 9,936 |
2024-12-16 | $24.97 | $24.97 | $24.70 | $24.75 | $24.60 | 15,535 |
2024-12-13 | $24.99 | $24.99 | $24.74 | $24.85 | $24.70 | 11,135 |
2024-12-12 | $25.07 | $25.07 | $24.97 | $24.99 | $24.84 | 2,861 |
2024-12-11 | $25.10 | $25.16 | $24.96 | $25.11 | $24.96 | 7,394 |
2024-12-10 | $25.05 | $25.09 | $25.00 | $25.06 | $24.91 | 7,413 |
2024-12-09 | $25.23 | $25.60 | $25.23 | $25.41 | $25.26 | 18,688 |
2024-12-06 | $24.69 | $24.79 | $24.68 | $24.70 | $24.55 | 14,477 |
2024-12-05 | $24.42 | $24.60 | $24.42 | $24.57 | $24.43 | 8,591 |
2024-12-04 | $24.35 | $24.39 | $24.33 | $24.34 | $24.19 | 10,854 |
2024-12-03 | $24.27 | $24.41 | $24.27 | $24.36 | $24.07 | 6,331 |
2024-12-02 | $24.23 | $24.28 | $24.14 | $24.27 | $23.99 | 11,978 |
2024-11-29 | $23.98 | $24.21 | $23.93 | $24.20 | $24.20 | 10,848 |
2024-11-27 | $24.20 | $24.26 | $24.08 | $24.10 | $24.10 | 4,999 |
2024-11-26 | $24.05 | $24.05 | $23.92 | $23.93 | $23.93 | 6,175 |
2024-11-25 | $24.00 | $24.04 | $23.98 | $24.02 | $24.02 | 4,231 |
2024-11-22 | $24.05 | $24.06 | $23.96 | $24.03 | $24.03 | 9,181 |
2024-11-21 | $24.22 | $24.25 | $24.15 | $24.21 | $24.21 | 11,709 |
2024-11-20 | $24.12 | $24.24 | $24.12 | $24.23 | $24.23 | 7,581 |
2024-11-19 | $24.15 | $24.28 | $24.15 | $24.22 | $24.22 | 3,854 |
2024-11-18 | $24.34 | $24.43 | $24.34 | $24.43 | $24.43 | 2,214 |
2024-11-15 | $24.06 | $24.10 | $24.05 | $24.10 | $24.10 | 2,477 |
2024-11-14 | $24.05 | $24.17 | $23.98 | $24.05 | $24.05 | 8,029 |
2024-11-13 | $24.38 | $24.38 | $23.89 | $24.21 | $24.21 | 22,904 |
2024-11-12 | $24.35 | $24.39 | $24.23 | $24.29 | $24.29 | 5,316 |
2024-11-11 | $24.63 | $24.63 | $24.50 | $24.59 | $24.59 | 4,166 |
2024-11-08 | $24.61 | $24.61 | $24.48 | $24.59 | $24.59 | 8,934 |
2024-11-07 | $25.11 | $25.29 | $25.11 | $25.28 | $25.28 | 7,917 |
2024-11-06 | $24.54 | $24.70 | $24.41 | $24.69 | $24.69 | 3,927 |
2024-11-05 | $24.80 | $24.86 | $24.77 | $24.84 | $24.84 | 7,071 |
2024-11-04 | $24.87 | $24.87 | $24.74 | $24.74 | $24.60 | 2,194 |
2024-11-01 | $24.86 | $24.86 | $24.58 | $24.58 | $24.43 | 2,093 |
2024-10-31 | $24.80 | $24.80 | $24.54 | $24.70 | $24.56 | 5,047 |
2024-10-30 | $24.76 | $24.86 | $24.76 | $24.84 | $24.70 | 1,415 |
2024-10-29 | $25.16 | $25.16 | $24.96 | $24.96 | $24.81 | 11,768 |
2024-10-28 | $25.03 | $25.25 | $25.03 | $25.23 | $25.08 | 2,469 |
2024-10-25 | $25.13 | $25.13 | $24.95 | $24.97 | $24.97 | 1,587 |
2024-10-24 | $25.02 | $25.13 | $25.02 | $25.13 | $25.13 | 9,592 |
2024-10-23 | $25.05 | $25.05 | $24.95 | $25.04 | $25.04 | 4,662 |
2024-10-22 | $25.05 | $25.21 | $25.05 | $25.16 | $25.16 | 5,951 |
2024-10-21 | $25.20 | $25.20 | $25.00 | $25.12 | $25.12 | 20,835 |
2024-10-18 | $25.33 | $25.42 | $25.30 | $25.31 | $25.31 | 4,582 |
2024-10-17 | $25.02 | $25.02 | $24.93 | $24.99 | $24.99 | 4,523 |
2024-10-16 | $25.27 | $25.41 | $25.27 | $25.34 | $25.34 | 3,491 |
2024-10-15 | $25.26 | $25.35 | $25.05 | $25.07 | $25.07 | 13,467 |
2024-10-14 | $25.39 | $25.64 | $25.35 | $25.55 | $25.55 | 8,572 |
2024-10-11 | $25.32 | $25.68 | $25.32 | $25.66 | $25.66 | 1,550 |
2024-10-10 | $25.71 | $25.71 | $25.52 | $25.67 | $25.67 | 2,955 |
2024-10-09 | $25.26 | $25.55 | $25.26 | $25.48 | $25.48 | 8,011 |
2024-10-08 | $25.88 | $25.91 | $25.63 | $25.86 | $25.86 | 8,634 |
2024-10-07 | $27.16 | $27.46 | $27.13 | $27.46 | $27.46 | 4,658 |
2024-10-04 | $26.64 | $26.85 | $26.54 | $26.85 | $26.85 | 11,377 |
2024-10-03 | $26.31 | $26.44 | $26.31 | $26.40 | $26.40 | 3,074 |
2024-10-02 | $27.00 | $27.17 | $26.90 | $27.05 | $26.91 | 7,220 |
2024-10-01 | $26.61 | $26.61 | $26.39 | $26.57 | $26.44 | 1,089 |
2024-09-30 | $26.68 | $26.73 | $26.50 | $26.56 | $26.43 | 7,196 |
2024-09-27 | $26.53 | $26.60 | $26.50 | $26.55 | $26.41 | 5,935 |
2024-09-26 | $26.46 | $26.48 | $26.22 | $26.35 | $26.21 | 16,014 |
2024-09-25 | $25.54 | $25.80 | $25.54 | $25.55 | $25.42 | 2,315 |
2024-09-24 | $25.46 | $25.79 | $25.46 | $25.77 | $25.64 | 33,498 |
2024-09-23 | $24.94 | $24.99 | $24.88 | $24.88 | $24.75 | 11,412 |
2024-09-20 | $24.90 | $24.90 | $24.81 | $24.82 | $24.82 | 2,005 |
2024-09-19 | $24.75 | $24.93 | $24.75 | $24.87 | $24.87 | 12,175 |
2024-09-18 | $24.43 | $24.64 | $24.40 | $24.41 | $24.41 | 7,575 |
2024-09-17 | $24.43 | $24.43 | $24.36 | $24.40 | $24.40 | 2,000 |
2024-09-16 | $24.30 | $24.41 | $24.30 | $24.39 | $24.39 | 5,286 |
2024-09-13 | $24.36 | $24.36 | $24.30 | $24.33 | $24.33 | 1,428 |
2024-09-12 | $23.96 | $24.20 | $23.94 | $24.20 | $24.20 | 5,202 |
2024-09-11 | $23.97 | $23.97 | $23.75 | $23.92 | $23.92 | 10,060 |
2024-09-10 | $24.30 | $24.30 | $24.05 | $24.12 | $24.12 | 7,089 |
2024-09-09 | $24.42 | $24.42 | $24.22 | $24.33 | $24.33 | 28,842 |
2024-09-06 | $24.79 | $24.85 | $24.50 | $24.52 | $24.52 | 6,292 |
2024-09-05 | $24.91 | $24.91 | $24.71 | $24.88 | $24.88 | 5,060 |
2024-09-04 | $25.02 | $25.14 | $25.02 | $25.07 | $24.93 | 5,176 |
2024-09-03 | $25.30 | $25.30 | $25.10 | $25.14 | $25.00 | 3,726 |
2024-08-30 | $25.50 | $25.50 | $25.34 | $25.45 | $25.31 | 2,983 |
2024-08-29 | $25.53 | $25.54 | $25.49 | $25.50 | $25.36 | 3,715 |
2024-08-28 | $25.54 | $25.56 | $25.47 | $25.50 | $25.36 | 7,319 |
2024-08-27 | $25.62 | $25.62 | $25.59 | $25.61 | $25.47 | 1,088 |
2024-08-26 | $25.70 | $25.70 | $25.57 | $25.59 | $25.45 | 4,510 |
2024-08-23 | $25.44 | $25.66 | $25.44 | $25.66 | $25.52 | 18,610 |
2024-08-22 | $25.27 | $25.29 | $25.23 | $25.23 | $25.09 | 3,077 |
2024-08-21 | $25.42 | $25.51 | $25.42 | $25.50 | $25.36 | 1,611 |
2024-08-20 | $25.44 | $25.44 | $25.31 | $25.33 | $25.19 | 7,740 |
2024-08-19 | $25.53 | $25.70 | $25.53 | $25.66 | $25.52 | 4,828 |
2024-08-16 | $25.31 | $25.33 | $25.27 | $25.31 | $25.17 | 1,845 |
2024-08-15 | $24.97 | $25.25 | $24.97 | $25.19 | $25.05 | 11,053 |
2024-08-14 | $24.88 | $24.88 | $24.86 | $24.88 | $24.75 | 4,660 |
2024-08-13 | $24.80 | $24.92 | $24.74 | $24.91 | $24.77 | 6,406 |
2024-08-12 | $24.60 | $24.71 | $24.60 | $24.68 | $24.54 | 7,404 |
2024-08-09 | $24.54 | $24.54 | $24.45 | $24.51 | $24.38 | 6,830 |
2024-08-08 | $24.27 | $24.47 | $24.27 | $24.47 | $24.34 | 3,283 |
2024-08-07 | $24.42 | $24.42 | $24.19 | $24.25 | $24.12 | 3,940 |
2024-08-06 | $24.07 | $24.14 | $24.02 | $24.06 | $23.93 | 7,682 |
2024-08-05 | $23.78 | $24.08 | $23.44 | $24.04 | $23.91 | 7,040 |
2024-08-02 | $24.82 | $24.88 | $24.74 | $24.79 | $24.52 | 5,725 |
2024-08-01 | $25.22 | $25.28 | $24.91 | $24.96 | $24.68 | 6,196 |
2024-07-31 | $25.25 | $25.38 | $25.25 | $25.31 | $25.31 | 3,882 |
2024-07-30 | $24.84 | $24.84 | $24.76 | $24.84 | $24.84 | 5,287 |
2024-07-29 | $25.01 | $25.01 | $24.91 | $24.95 | $24.95 | 2,050 |
2024-07-26 | $24.97 | $25.08 | $24.97 | $25.06 | $25.06 | 2,125 |
2024-07-25 | $24.95 | $25.00 | $24.80 | $24.81 | $24.81 | 5,218 |
2024-07-24 | $25.30 | $25.30 | $24.98 | $24.99 | $24.99 | 325,462 |
2024-07-23 | $25.50 | $25.50 | $25.27 | $25.27 | $25.27 | 3,948 |
2024-07-22 | $25.58 | $25.65 | $25.55 | $25.62 | $25.62 | 9,138 |
2024-07-19 | $25.42 | $25.45 | $25.36 | $25.37 | $25.37 | 5,213 |
2024-07-18 | $25.63 | $25.63 | $25.43 | $25.43 | $25.43 | 2,615 |
2024-07-17 | $25.68 | $25.78 | $25.67 | $25.68 | $25.68 | 4,263 |
2024-07-16 | $25.85 | $25.89 | $25.80 | $25.89 | $25.89 | 6,448 |
2024-07-15 | $25.87 | $25.89 | $25.80 | $25.82 | $25.82 | 6,530 |
2024-07-12 | $25.97 | $25.97 | $25.96 | $25.96 | $25.96 | 624 |
2024-07-11 | $25.89 | $25.99 | $25.89 | $25.97 | $25.97 | 2,559 |
2024-07-10 | $25.67 | $25.72 | $25.65 | $25.72 | $25.72 | 5,895 |
2024-07-09 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 182 |
2024-07-08 | $25.91 | $25.91 | $25.82 | $25.84 | $25.84 | 3,687 |
2024-07-05 | $26.05 | $26.05 | $25.93 | $25.94 | $25.94 | 888 |
2024-07-03 | $25.88 | $26.02 | $25.88 | $26.02 | $26.02 | 1,768 |
2024-07-02 | $25.76 | $25.85 | $25.75 | $25.85 | $25.70 | 3,231 |
2024-07-01 | $25.82 | $25.99 | $25.78 | $25.79 | $25.65 | 4,165 |
2024-06-28 | $25.72 | $25.78 | $25.68 | $25.69 | $25.55 | 4,597 |
2024-06-27 | $25.69 | $25.69 | $25.51 | $25.52 | $25.38 | 1,015 |
2024-06-26 | $25.60 | $25.74 | $25.60 | $25.74 | $25.60 | 7,224 |
2024-06-25 | $25.94 | $25.96 | $25.78 | $25.85 | $25.70 | 1,520 |
2024-06-24 | $26.13 | $26.16 | $26.06 | $26.06 | $25.92 | 3,014 |
2024-06-21 | $26.17 | $26.17 | $26.01 | $26.07 | $25.93 | 7,577 |
2024-06-20 | $26.22 | $26.22 | $26.10 | $26.17 | $26.03 | 6,763 |
2024-06-18 | $25.89 | $26.07 | $25.89 | $26.05 | $25.91 | 2,770 |
2024-06-17 | $25.62 | $25.74 | $25.62 | $25.74 | $25.60 | 1,199 |
2024-06-14 | $25.69 | $25.72 | $25.63 | $25.71 | $25.71 | 2,930 |
2024-06-13 | $25.93 | $25.94 | $25.75 | $25.81 | $25.81 | 5,026 |
2024-06-12 | $26.32 | $26.32 | $26.01 | $26.01 | $26.01 | 9,479 |
2024-06-11 | $25.90 | $25.90 | $25.80 | $25.87 | $25.87 | 3,842 |
2024-06-10 | $26.20 | $26.24 | $26.17 | $26.24 | $26.24 | 3,404 |
2024-06-07 | $26.65 | $26.65 | $26.33 | $26.37 | $26.37 | 4,528 |
2024-06-06 | $26.63 | $26.71 | $26.60 | $26.71 | $26.71 | 4,343 |
2024-06-05 | $26.44 | $26.46 | $26.40 | $26.46 | $26.46 | 4,358 |
2024-06-04 | $26.57 | $26.60 | $26.47 | $26.52 | $26.37 | 7,941 |
2024-06-03 | $26.99 | $26.99 | $26.79 | $26.87 | $26.72 | 5,159 |
2024-05-31 | $26.96 | $26.96 | $26.71 | $26.88 | $26.73 | 4,565 |
2024-05-30 | $27.01 | $27.07 | $26.98 | $27.02 | $26.87 | 3,268 |
2024-05-29 | $27.29 | $27.29 | $27.11 | $27.13 | $26.98 | 6,687 |
2024-05-28 | $27.35 | $27.51 | $27.35 | $27.42 | $27.27 | 9,357 |
2024-05-24 | $27.25 | $27.31 | $27.20 | $27.20 | $27.20 | 5,134 |
2024-05-23 | $27.43 | $27.43 | $27.16 | $27.16 | $27.16 | 4,555 |
2024-05-22 | $27.59 | $27.59 | $27.51 | $27.51 | $27.51 | 942 |
2024-05-21 | $27.76 | $27.84 | $27.73 | $27.74 | $27.74 | 3,042 |
2024-05-20 | $27.35 | $27.49 | $27.35 | $27.45 | $27.45 | 3,558 |
2024-05-17 | $27.09 | $27.29 | $27.09 | $27.29 | $27.29 | 2,081 |
2024-05-16 | $26.93 | $26.99 | $26.86 | $26.96 | $26.96 | 3,216 |
2024-05-15 | $26.63 | $26.74 | $26.63 | $26.74 | $26.74 | 1,955 |
2024-05-14 | $26.50 | $26.52 | $26.35 | $26.52 | $26.52 | 7,531 |
2024-05-13 | $26.61 | $26.74 | $26.60 | $26.60 | $26.60 | 2,994 |
2024-05-10 | $26.64 | $26.64 | $26.49 | $26.51 | $26.51 | 3,092 |
2024-05-09 | $26.28 | $26.38 | $26.26 | $26.37 | $26.37 | 4,308 |
2024-05-08 | $26.10 | $26.18 | $26.10 | $26.18 | $26.18 | 4,378 |
2024-05-07 | $26.06 | $26.20 | $26.06 | $26.13 | $26.13 | 5,910 |
2024-05-06 | $26.14 | $26.15 | $26.12 | $26.12 | $26.12 | 6,276 |
2024-05-03 | $26.05 | $26.11 | $26.00 | $26.03 | $26.03 | 7,214 |
2024-05-02 | $25.75 | $26.03 | $25.75 | $26.03 | $26.03 | 9,919 |
2024-05-01 | $25.71 | $25.79 | $25.59 | $25.63 | $25.63 | 2,585 |
2024-04-30 | $25.66 | $25.66 | $25.53 | $25.55 | $25.55 | 7,265 |
2024-04-29 | $25.74 | $25.90 | $25.69 | $25.89 | $25.89 | 2,637 |
2024-04-26 | $25.46 | $25.57 | $25.46 | $25.54 | $25.54 | 1,750 |
2024-04-25 | $25.17 | $25.29 | $25.15 | $25.29 | $25.29 | 6,447 |
2024-04-24 | $25.25 | $25.30 | $25.24 | $25.30 | $25.30 | 902 |
2024-04-23 | $25.30 | $25.36 | $25.24 | $25.36 | $25.36 | 5,122 |
2024-04-22 | $25.55 | $25.58 | $25.42 | $25.55 | $25.55 | 6,297 |
2024-04-19 | $25.80 | $25.89 | $25.80 | $25.89 | $25.89 | 1,441 |
2024-04-18 | $25.74 | $25.79 | $25.63 | $25.68 | $25.68 | 2,426 |
2024-04-17 | $25.59 | $25.59 | $25.48 | $25.55 | $25.55 | 2,105 |
2024-04-16 | $25.52 | $25.52 | $25.43 | $25.43 | $25.43 | 1,129 |
2024-04-15 | $25.95 | $25.95 | $25.79 | $25.82 | $25.82 | 5,555 |
2024-04-12 | $25.92 | $25.97 | $25.65 | $25.70 | $25.70 | 12,490 |
2024-04-11 | $26.20 | $26.20 | $26.01 | $26.12 | $26.12 | 3,629 |
2024-04-10 | $25.99 | $26.04 | $25.94 | $25.99 | $25.99 | 8,622 |
2024-04-09 | $26.06 | $26.18 | $26.06 | $26.16 | $26.16 | 4,776 |
2024-04-08 | $25.93 | $25.98 | $25.92 | $25.97 | $25.97 | 9,442 |
2024-04-05 | $25.76 | $25.76 | $25.70 | $25.74 | $25.74 | 7,755 |
2024-04-04 | $25.84 | $25.87 | $25.65 | $25.65 | $25.65 | 2,347 |
2024-04-03 | $25.45 | $25.47 | $25.40 | $25.47 | $25.47 | 2,276 |
2024-04-02 | $25.30 | $25.41 | $25.30 | $25.37 | $25.22 | 2,935 |
2024-04-01 | $25.21 | $25.23 | $25.14 | $25.16 | $25.02 | 3,747 |
2024-03-28 | $25.17 | $25.19 | $25.17 | $25.17 | $25.02 | 2,025 |
2024-03-27 | $25.01 | $25.11 | $24.94 | $25.09 | $24.95 | 2,582 |
2024-03-26 | $25.07 | $25.08 | $25.02 | $25.02 | $24.88 | 5,853 |
2024-03-25 | $25.27 | $25.33 | $25.24 | $25.24 | $25.09 | 1,447 |
2024-03-22 | $25.22 | $25.22 | $25.13 | $25.15 | $25.00 | 4,464 |
2024-03-21 | $25.43 | $25.48 | $25.30 | $25.30 | $25.15 | 854 |
2024-03-20 | $25.10 | $25.31 | $25.06 | $25.30 | $25.15 | 3,223 |
2024-03-19 | $24.99 | $25.09 | $24.99 | $25.04 | $24.89 | 5,163 |
2024-03-18 | $25.16 | $25.16 | $24.92 | $24.93 | $24.78 | 3,887 |
2024-03-15 | $25.26 | $25.26 | $25.12 | $25.16 | $25.01 | 2,410 |
2024-03-14 | $25.41 | $25.41 | $25.28 | $25.29 | $25.14 | 1,756 |
2024-03-13 | $25.51 | $25.51 | $25.44 | $25.45 | $25.30 | 4,187 |
2024-03-12 | $25.64 | $25.64 | $25.53 | $25.56 | $25.41 | 1,856 |
2024-03-11 | $25.84 | $25.84 | $25.73 | $25.77 | $25.61 | 4,979 |
2024-03-08 | $26.00 | $26.02 | $25.93 | $25.93 | $25.78 | 7,021 |
2024-03-07 | $25.89 | $26.03 | $25.84 | $26.03 | $25.88 | 7,140 |
2024-03-06 | $25.87 | $25.96 | $25.80 | $25.82 | $25.67 | 23,214 |
2024-03-05 | $25.89 | $25.91 | $25.88 | $25.88 | $25.73 | 952 |
2024-03-04 | $26.11 | $26.11 | $26.05 | $26.06 | $25.75 | 3,462 |
2024-03-01 | $26.13 | $26.13 | $26.05 | $26.06 | $25.75 | 8,208 |
2024-02-29 | $25.99 | $25.99 | $25.87 | $25.95 | $25.64 | 5,834 |
2024-02-28 | $25.76 | $25.76 | $25.54 | $25.68 | $25.37 | 3,022 |
2024-02-27 | $25.83 | $25.89 | $25.83 | $25.88 | $25.57 | 3,020 |
2024-02-26 | $25.82 | $25.82 | $25.73 | $25.74 | $25.43 | 17,257 |
2024-02-23 | $25.88 | $26.04 | $25.88 | $26.04 | $25.72 | 7,728 |
2024-02-22 | $25.99 | $26.06 | $25.96 | $26.02 | $25.71 | 16,998 |
2024-02-21 | $25.65 | $25.65 | $25.57 | $25.59 | $25.29 | 5,060 |
2024-02-20 | $25.67 | $25.68 | $25.47 | $25.66 | $25.35 | 15,667 |
2024-02-16 | $25.25 | $25.25 | $25.22 | $25.22 | $24.91 | 412 |
2024-02-15 | $25.00 | $25.08 | $24.98 | $25.03 | $24.73 | 3,483 |
2024-02-14 | $24.90 | $24.92 | $24.87 | $24.92 | $24.62 | 1,178 |
2024-02-13 | $24.80 | $24.80 | $24.58 | $24.62 | $24.32 | 3,190 |
2024-02-12 | $24.90 | $25.00 | $24.90 | $24.93 | $24.64 | 1,695 |
2024-02-09 | $24.65 | $24.81 | $24.65 | $24.80 | $24.50 | 1,865 |
2024-02-08 | $25.01 | $25.01 | $24.82 | $24.82 | $24.52 | 5,257 |
2024-02-07 | $25.04 | $25.04 | $25.02 | $25.02 | $24.72 | 676 |
2024-02-06 | $24.96 | $25.01 | $24.78 | $24.99 | $24.69 | 9,076 |
2024-02-05 | $24.57 | $24.57 | $24.45 | $24.57 | $24.27 | 1,970 |
2024-02-02 | $24.48 | $24.59 | $24.48 | $24.54 | $24.09 | 2,026 |
2024-02-01 | $24.80 | $24.80 | $24.66 | $24.78 | $24.33 | 5,656 |
2024-01-31 | $24.83 | $24.86 | $24.70 | $24.70 | $24.24 | 8,386 |
2024-01-30 | $24.84 | $24.87 | $24.80 | $24.84 | $24.39 | 3,699 |
2024-01-29 | $24.94 | $24.95 | $24.94 | $24.95 | $24.49 | 1,094 |
2024-01-26 | $25.05 | $25.06 | $25.05 | $25.06 | $24.60 | 616 |
2024-01-25 | $24.96 | $25.00 | $24.90 | $24.96 | $24.50 | 2,608 |
2024-01-24 | $24.82 | $25.00 | $24.78 | $24.81 | $24.35 | 4,707 |
2024-01-23 | $24.25 | $24.33 | $24.25 | $24.32 | $23.88 | 2,622 |
2024-01-22 | $24.29 | $24.32 | $24.22 | $24.22 | $23.78 | 5,621 |
2024-01-19 | $24.32 | $24.49 | $24.32 | $24.49 | $24.04 | 2,094 |
2024-01-18 | $24.43 | $24.43 | $24.28 | $24.39 | $23.95 | 7,084 |
2024-01-17 | $24.21 | $24.38 | $24.21 | $24.38 | $23.94 | 1,167 |
2024-01-16 | $24.85 | $24.97 | $24.65 | $24.66 | $24.20 | 5,455 |
2024-01-12 | $25.12 | $25.12 | $24.99 | $25.01 | $25.01 | 4,717 |
2024-01-11 | $24.84 | $24.89 | $24.72 | $24.84 | $24.84 | 5,012 |
2024-01-10 | $24.83 | $24.88 | $24.83 | $24.87 | $24.87 | 2,375 |
2024-01-09 | $24.90 | $24.96 | $24.89 | $24.93 | $24.93 | 15,850 |
2024-01-08 | $25.00 | $25.15 | $25.00 | $25.14 | $25.14 | 4,778 |
2024-01-05 | $24.91 | $25.11 | $24.91 | $25.06 | $25.06 | 1,865 |
2024-01-04 | $24.94 | $25.00 | $24.94 | $24.96 | $24.96 | 2,587 |
2024-01-03 | $24.74 | $24.93 | $24.74 | $24.87 | $24.87 | 5,346 |
2024-01-02 | $24.80 | $24.99 | $24.80 | $24.91 | $24.91 | 7,367 |
2023-12-29 | $24.93 | $24.93 | $24.77 | $24.80 | $24.80 | 9,019 |
2023-12-28 | $24.73 | $24.82 | $24.73 | $24.77 | $24.77 | 1,222 |
2023-12-27 | $24.91 | $24.97 | $24.89 | $24.92 | $24.92 | 16,892 |
2023-12-26 | $24.90 | $24.90 | $24.82 | $24.89 | $24.89 | 1,588 |
2023-12-22 | $24.92 | $24.93 | $24.84 | $24.85 | $24.85 | 4,937 |
2023-12-21 | $24.82 | $24.82 | $24.71 | $24.77 | $24.77 | 3,887 |
2023-12-20 | $24.63 | $24.66 | $24.42 | $24.42 | $24.42 | 3,504 |
2023-12-19 | $24.66 | $24.72 | $24.65 | $24.72 | $24.72 | 3,806 |
2023-12-18 | $24.42 | $24.51 | $24.42 | $24.51 | $24.51 | 4,698 |
2023-12-15 | $24.55 | $24.57 | $24.44 | $24.44 | $24.44 | 5,658 |
2023-12-14 | $24.46 | $24.61 | $24.46 | $24.59 | $24.59 | 7,053 |
2023-12-13 | $23.87 | $24.30 | $23.85 | $24.30 | $24.30 | 9,055 |
2023-12-12 | $23.91 | $24.00 | $23.91 | $24.00 | $24.00 | 935 |
2023-12-11 | $23.80 | $23.93 | $23.80 | $23.93 | $23.93 | 16,861 |
2023-12-08 | $23.78 | $23.78 | $23.72 | $23.74 | $23.74 | 2,171 |
2023-12-07 | $23.94 | $23.94 | $23.86 | $23.88 | $23.88 | 9,357 |
2023-12-06 | $23.96 | $24.00 | $23.88 | $23.88 | $23.88 | 4,378 |
2023-12-05 | $23.89 | $23.95 | $23.85 | $23.93 | $23.93 | 6,657 |
2023-12-04 | $24.47 | $24.47 | $24.26 | $24.28 | $24.12 | 3,022 |
2023-12-01 | $24.16 | $24.41 | $24.16 | $24.39 | $24.23 | 4,073 |
2023-11-30 | $24.00 | $24.03 | $23.98 | $24.02 | $23.87 | 2,165 |
2023-11-29 | $24.12 | $24.14 | $24.04 | $24.04 | $23.88 | 14,962 |
2023-11-28 | $24.04 | $24.18 | $24.04 | $24.15 | $23.99 | 4,424 |
2023-11-27 | $24.00 | $24.04 | $24.00 | $24.04 | $23.88 | 1,234 |
2023-11-24 | $23.71 | $23.87 | $23.71 | $23.84 | $23.84 | 2,884 |
2023-11-22 | $23.77 | $23.77 | $23.66 | $23.72 | $23.72 | 952 |
2023-11-21 | $23.94 | $23.94 | $23.79 | $23.85 | $23.85 | 3,749 |
2023-11-20 | $23.85 | $23.95 | $23.85 | $23.92 | $23.92 | 5,198 |
2023-11-17 | $23.59 | $23.75 | $23.59 | $23.71 | $23.71 | 7,355 |
2023-11-16 | $23.67 | $23.67 | $23.56 | $23.60 | $23.60 | 4,295 |
2023-11-15 | $23.74 | $23.77 | $23.69 | $23.75 | $23.75 | 4,295 |
2023-11-14 | $23.42 | $23.66 | $23.42 | $23.61 | $23.61 | 11,389 |
2023-11-13 | $23.03 | $23.18 | $23.03 | $23.17 | $23.17 | 3,238 |
2023-11-10 | $22.87 | $22.99 | $22.87 | $22.99 | $22.99 | 1,290 |
2023-11-09 | $23.13 | $23.13 | $22.81 | $22.82 | $22.82 | 1,550 |
2023-11-08 | $23.00 | $23.00 | $22.86 | $22.89 | $22.89 | 2,493 |
2023-11-07 | $23.08 | $23.08 | $23.07 | $23.07 | $23.07 | 655 |
2023-11-06 | $23.26 | $23.26 | $23.12 | $23.12 | $23.12 | 6,958 |
2023-11-03 | $23.00 | $23.20 | $23.00 | $23.16 | $23.16 | 3,280 |
2023-11-02 | $22.87 | $22.95 | $22.80 | $22.94 | $22.78 | 4,803 |
2023-11-01 | $22.36 | $22.58 | $22.33 | $22.58 | $22.43 | 2,303 |
2023-10-31 | $22.38 | $22.45 | $22.33 | $22.45 | $22.29 | 1,596 |
2023-10-30 | $22.70 | $22.70 | $22.41 | $22.49 | $22.34 | 5,961 |
2023-10-27 | $22.61 | $22.61 | $22.37 | $22.39 | $22.24 | 16,487 |
2023-10-26 | $22.44 | $22.54 | $22.42 | $22.48 | $22.33 | 5,925 |
2023-10-25 | $22.56 | $22.57 | $22.46 | $22.47 | $22.31 | 5,649 |
2023-10-24 | $22.43 | $22.68 | $22.43 | $22.68 | $22.68 | 1,184 |
2023-10-23 | $22.27 | $22.41 | $22.24 | $22.34 | $22.34 | 3,775 |
2023-10-20 | $22.48 | $22.49 | $22.37 | $22.37 | $22.37 | 3,217 |
2023-10-19 | $22.60 | $22.73 | $22.48 | $22.57 | $22.57 | 9,251 |
2023-10-18 | $23.07 | $23.07 | $22.85 | $22.85 | $22.85 | 8,695 |
2023-10-17 | $22.88 | $23.20 | $22.88 | $23.13 | $23.13 | 6,831 |
2023-10-16 | $22.98 | $23.11 | $22.98 | $23.08 | $23.08 | 14,307 |
2023-10-13 | $22.95 | $22.95 | $22.83 | $22.84 | $22.84 | 2,220 |
2023-10-12 | $22.87 | $22.91 | $22.82 | $22.82 | $22.82 | 1,831 |
2023-10-11 | $23.11 | $23.11 | $23.00 | $23.03 | $23.03 | 9,650 |
2023-10-10 | $22.94 | $23.12 | $22.94 | $23.12 | $23.12 | 2,159 |
2023-10-09 | $22.61 | $22.79 | $22.61 | $22.79 | $22.79 | 543 |
2023-10-06 | $22.51 | $22.74 | $22.51 | $22.74 | $22.74 | 2,038 |
2023-10-05 | $22.30 | $22.43 | $22.30 | $22.41 | $22.41 | 2,461 |
2023-10-04 | $22.51 | $22.51 | $22.32 | $22.39 | $22.39 | 10,483 |
2023-10-03 | $22.91 | $22.91 | $22.67 | $22.69 | $22.53 | 18,312 |
2023-10-02 | $23.28 | $23.32 | $23.10 | $23.12 | $22.96 | 3,503 |
2023-09-29 | $23.44 | $23.45 | $23.35 | $23.35 | $23.19 | 2,808 |
2023-09-28 | $23.11 | $23.22 | $23.10 | $23.22 | $23.06 | 4,677 |
2023-09-27 | $23.13 | $23.13 | $22.95 | $23.01 | $22.84 | 14,499 |
2023-09-26 | $23.25 | $23.25 | $23.11 | $23.12 | $23.12 | 2,637 |
2023-09-25 | $23.33 | $23.45 | $23.33 | $23.45 | $23.45 | 4,537 |
2023-09-22 | $23.56 | $23.57 | $23.44 | $23.44 | $23.44 | 9,566 |
2023-09-21 | $23.39 | $23.42 | $23.35 | $23.36 | $23.36 | 4,797 |
2023-09-20 | $23.56 | $23.77 | $23.56 | $23.60 | $23.60 | 15,808 |
2023-09-19 | $23.41 | $23.58 | $23.41 | $23.53 | $23.53 | 8,134 |
2023-09-18 | $23.36 | $23.46 | $23.36 | $23.43 | $23.43 | 2,061 |
2023-09-15 | $23.51 | $23.55 | $23.44 | $23.45 | $23.45 | 2,258 |
2023-09-14 | $23.45 | $23.51 | $23.41 | $23.50 | $23.50 | 6,314 |
2023-09-13 | $23.14 | $23.22 | $23.14 | $23.19 | $23.19 | 2,384 |
2023-09-12 | $22.94 | $23.08 | $22.94 | $23.04 | $23.04 | 1,645 |
2023-09-11 | $23.10 | $23.10 | $23.04 | $23.09 | $23.09 | 1,286 |
2023-09-08 | $22.84 | $22.94 | $22.84 | $22.93 | $22.93 | 3,464 |
2023-09-07 | $22.96 | $22.97 | $22.95 | $22.95 | $22.95 | 725 |
2023-09-06 | $23.06 | $23.22 | $23.03 | $23.04 | $23.04 | 5,670 |
2023-09-05 | $23.29 | $23.38 | $23.29 | $23.29 | $23.13 | 969 |
2023-09-01 | $23.29 | $23.29 | $23.14 | $23.20 | $23.04 | 9,705 |
2023-08-31 | $23.09 | $23.09 | $22.88 | $22.88 | $22.72 | 13,850 |
2023-08-30 | $23.30 | $23.30 | $23.21 | $23.23 | $23.07 | 2,379 |
2023-08-29 | $23.20 | $23.39 | $23.20 | $23.37 | $23.20 | 6,155 |
2023-08-28 | $23.09 | $23.20 | $23.09 | $23.20 | $23.04 | 745 |
2023-08-25 | $22.91 | $22.97 | $22.87 | $22.95 | $22.95 | 3,041 |
2023-08-24 | $23.03 | $23.06 | $22.97 | $22.99 | $22.99 | 3,863 |
2023-08-23 | $22.85 | $22.96 | $22.66 | $22.96 | $22.96 | 6,677 |
2023-08-22 | $22.87 | $22.87 | $22.62 | $22.67 | $22.67 | 2,500 |
2023-08-21 | $22.56 | $22.64 | $22.54 | $22.64 | $22.64 | 1,590 |
2023-08-18 | $22.57 | $22.62 | $22.57 | $22.62 | $22.62 | 1,072 |
2023-08-17 | $22.83 | $22.85 | $22.69 | $22.72 | $22.72 | 2,268 |
2023-08-16 | $22.70 | $22.82 | $22.65 | $22.65 | $22.65 | 11,388 |
2023-08-15 | $23.02 | $23.02 | $22.79 | $22.84 | $22.84 | 14,135 |
2023-08-14 | $22.93 | $22.98 | $22.87 | $22.96 | $22.96 | 7,333 |
2023-08-11 | $23.27 | $23.28 | $23.14 | $23.19 | $23.19 | 2,928 |
2023-08-10 | $23.62 | $23.62 | $23.39 | $23.42 | $23.42 | 2,910 |
2023-08-09 | $23.42 | $23.48 | $23.37 | $23.43 | $23.43 | 1,383 |
2023-08-08 | $23.31 | $23.31 | $23.17 | $23.26 | $23.26 | 4,167 |
2023-08-07 | $23.67 | $23.67 | $23.54 | $23.60 | $23.60 | 1,668 |
2023-08-04 | $23.83 | $23.83 | $23.65 | $23.65 | $23.65 | 4,821 |
2023-08-03 | $23.62 | $23.62 | $23.52 | $23.54 | $23.54 | 3,208 |
2023-08-02 | $24.00 | $24.00 | $23.82 | $23.85 | $23.69 | 8,284 |
2023-08-01 | $24.42 | $24.42 | $24.27 | $24.27 | $24.11 | 3,875 |
2023-07-31 | $24.57 | $24.61 | $24.51 | $24.59 | $24.42 | 11,396 |
2023-07-28 | $24.41 | $24.63 | $24.41 | $24.59 | $24.43 | 5,154 |
2023-07-27 | $24.15 | $24.22 | $24.02 | $24.02 | $23.86 | 3,017 |
2023-07-26 | $24.16 | $24.22 | $24.13 | $24.21 | $24.05 | 2,071 |
2023-07-25 | $24.01 | $24.13 | $24.01 | $24.09 | $23.93 | 9,465 |
2023-07-24 | $23.64 | $23.86 | $23.64 | $23.83 | $23.83 | 2,303 |
2023-07-21 | $23.64 | $23.65 | $23.58 | $23.60 | $23.60 | 3,245 |
2023-07-20 | $23.61 | $23.62 | $23.61 | $23.62 | $23.62 | 1,167 |
2023-07-19 | $23.71 | $23.80 | $23.66 | $23.72 | $23.72 | 5,565 |
2023-07-18 | $23.60 | $23.68 | $23.51 | $23.63 | $23.63 | 8,853 |
2023-07-17 | $23.73 | $23.85 | $23.63 | $23.82 | $23.82 | 5,159 |
2023-07-14 | $23.88 | $23.88 | $23.77 | $23.84 | $23.84 | 7,981 |
2023-07-13 | $23.72 | $23.89 | $23.68 | $23.88 | $23.88 | 18,635 |
2023-07-12 | $23.48 | $23.61 | $23.46 | $23.56 | $23.56 | 48,896 |
2023-07-11 | $23.00 | $23.13 | $23.00 | $23.13 | $23.13 | 1,443 |
2023-07-10 | $22.72 | $22.94 | $22.72 | $22.94 | $22.94 | 13,455 |
2023-07-07 | $22.72 | $23.09 | $22.72 | $23.02 | $23.02 | 3,095 |
2023-07-06 | $22.91 | $22.91 | $22.74 | $22.74 | $22.74 | 5,628 |
2023-07-05 | $23.35 | $23.39 | $23.30 | $23.35 | $23.20 | 4,418 |
2023-07-03 | $23.40 | $23.61 | $23.40 | $23.53 | $23.38 | 2,429 |
2023-06-30 | $23.15 | $23.22 | $23.12 | $23.16 | $23.01 | 4,865 |
2023-06-29 | $22.96 | $23.00 | $22.93 | $22.99 | $22.84 | 1,917 |
2023-06-28 | $23.10 | $23.10 | $22.99 | $23.05 | $22.90 | 3,377 |
2023-06-27 | $23.16 | $23.18 | $23.13 | $23.16 | $23.01 | 1,805 |
2023-06-26 | $23.08 | $23.08 | $23.01 | $23.01 | $22.86 | 23,643 |
2023-06-23 | $23.04 | $23.08 | $22.98 | $23.04 | $23.04 | 21,286 |
2023-06-22 | $23.37 | $23.37 | $23.27 | $23.29 | $23.29 | 12,952 |
2023-06-21 | $23.49 | $23.52 | $23.41 | $23.49 | $23.49 | 3,443 |
2023-06-20 | $23.59 | $23.67 | $23.47 | $23.53 | $23.53 | 7,694 |
2023-06-16 | $23.97 | $23.97 | $23.83 | $23.83 | $23.83 | 7,838 |
2023-06-15 | $23.59 | $23.95 | $23.59 | $23.95 | $23.95 | 133,821 |
2023-06-14 | $23.44 | $23.60 | $23.44 | $23.60 | $23.60 | 3,775 |
2023-06-13 | $23.57 | $23.57 | $23.39 | $23.44 | $23.44 | 7,133 |
2023-06-12 | $23.35 | $23.38 | $23.35 | $23.35 | $23.35 | 2,366 |
2023-06-09 | $23.35 | $23.50 | $23.35 | $23.44 | $23.44 | 2,960 |
2023-06-08 | $23.22 | $23.45 | $23.22 | $23.45 | $23.45 | 8,857 |
2023-06-07 | $23.31 | $23.31 | $23.13 | $23.13 | $23.13 | 24,467 |
2023-06-06 | $22.93 | $23.29 | $22.93 | $23.29 | $23.29 | 10,317 |
2023-06-05 | $22.90 | $23.02 | $22.90 | $23.02 | $23.02 | 1,100 |
2023-06-02 | $23.11 | $23.17 | $23.09 | $23.17 | $23.17 | 2,611 |
2023-06-01 | $22.36 | $22.58 | $22.32 | $22.58 | $22.58 | 5,941 |
2023-05-31 | $22.50 | $22.50 | $22.25 | $22.36 | $22.36 | 5,733 |
2023-05-30 | $22.72 | $22.73 | $22.53 | $22.60 | $22.60 | 8,843 |
2023-05-26 | $22.75 | $22.92 | $22.75 | $22.90 | $22.90 | 6,177 |
2023-05-25 | $22.70 | $22.70 | $22.58 | $22.59 | $22.59 | 5,420 |
2023-05-24 | $22.95 | $22.95 | $22.80 | $22.83 | $22.83 | 7,855 |
2023-05-23 | $23.20 | $23.20 | $23.01 | $23.01 | $23.01 | 13,731 |
2023-05-22 | $23.36 | $23.38 | $23.31 | $23.33 | $23.33 | 1,557 |
2023-05-19 | $23.33 | $23.34 | $23.30 | $23.31 | $23.31 | 1,245 |
2023-05-18 | $23.27 | $23.33 | $23.27 | $23.33 | $23.33 | 1,633 |
2023-05-17 | $23.24 | $23.38 | $23.24 | $23.35 | $23.35 | 7,907 |
2023-05-16 | $23.54 | $23.56 | $23.36 | $23.36 | $23.36 | 1,777 |
2023-05-15 | $23.51 | $23.68 | $23.50 | $23.68 | $23.68 | 4,748 |
2023-05-12 | $23.40 | $23.40 | $23.30 | $23.32 | $23.32 | 4,417 |
2023-05-11 | $23.59 | $23.60 | $23.45 | $23.59 | $23.59 | 3,984 |
2023-05-10 | $23.83 | $23.84 | $23.77 | $23.84 | $23.84 | 1,777 |
2023-05-09 | $23.81 | $23.95 | $23.81 | $23.89 | $23.89 | 1,693 |
2023-05-08 | $24.03 | $24.09 | $24.00 | $24.01 | $24.01 | 2,401 |
2023-05-05 | $23.44 | $23.72 | $23.44 | $23.70 | $23.70 | 3,583 |
2023-05-04 | $23.39 | $23.39 | $23.37 | $23.39 | $23.39 | 3,096 |
2023-05-03 | $23.25 | $23.35 | $23.24 | $23.27 | $23.27 | 2,055 |
2023-05-02 | $23.48 | $23.48 | $23.33 | $23.40 | $23.25 | 3,870 |
2023-05-01 | $23.81 | $23.83 | $23.64 | $23.66 | $23.51 | 3,647 |
2023-04-28 | $23.63 | $23.76 | $23.63 | $23.76 | $23.61 | 2,086 |
2023-04-27 | $23.32 | $23.59 | $23.32 | $23.59 | $23.44 | 3,323 |
2023-04-26 | $23.36 | $23.36 | $23.33 | $23.33 | $23.18 | 1,069 |
2023-04-25 | $23.46 | $23.46 | $23.29 | $23.30 | $23.15 | 2,280 |
2023-04-24 | $23.74 | $23.74 | $23.67 | $23.69 | $23.54 | 4,673 |
2023-04-21 | $23.96 | $23.96 | $23.72 | $23.79 | $23.64 | 6,156 |
2023-04-20 | $24.11 | $24.16 | $24.05 | $24.07 | $23.91 | 5,396 |
2023-04-19 | $24.22 | $24.22 | $24.09 | $24.09 | $23.94 | 3,275 |
2023-04-18 | $24.45 | $24.46 | $24.38 | $24.43 | $24.43 | 4,505 |
2023-04-17 | $24.36 | $24.36 | $24.22 | $24.31 | $24.31 | 2,945 |
2023-04-14 | $24.22 | $24.22 | $24.08 | $24.20 | $24.20 | 7,692 |
2023-04-13 | $24.27 | $24.29 | $24.23 | $24.26 | $24.26 | 4,909 |
2023-04-12 | $24.06 | $24.12 | $23.99 | $23.99 | $23.99 | 6,911 |
2023-04-11 | $23.81 | $23.98 | $23.81 | $23.86 | $23.86 | 8,594 |
2023-04-10 | $23.35 | $23.45 | $23.35 | $23.44 | $23.44 | 4,869 |
2023-04-06 | $23.44 | $23.46 | $23.31 | $23.42 | $23.42 | 9,568 |
2023-04-05 | $23.74 | $23.74 | $23.49 | $23.54 | $23.54 | 42,704 |
2023-04-04 | $23.86 | $23.89 | $23.85 | $23.88 | $23.73 | 2,465 |
2023-04-03 | $23.80 | $23.84 | $23.74 | $23.84 | $23.69 | 5,044 |
2023-03-31 | $23.90 | $23.90 | $23.71 | $23.79 | $23.64 | 1,946 |
2023-03-30 | $23.75 | $23.88 | $23.75 | $23.88 | $23.73 | 6,421 |
2023-03-29 | $23.53 | $23.53 | $23.43 | $23.51 | $23.36 | 3,261 |
2023-03-28 | $23.29 | $23.45 | $23.29 | $23.41 | $23.26 | 1,832 |
2023-03-27 | $23.26 | $23.26 | $23.17 | $23.24 | $23.09 | 4,487 |
2023-03-24 | $23.24 | $23.29 | $23.18 | $23.29 | $23.14 | 1,694 |
2023-03-23 | $23.55 | $23.58 | $23.38 | $23.38 | $23.38 | 3,375 |
2023-03-22 | $23.30 | $23.45 | $23.30 | $23.32 | $23.32 | 2,105 |
2023-03-21 | $23.21 | $23.26 | $23.17 | $23.20 | $23.20 | 1,197 |
2023-03-20 | $23.08 | $23.21 | $23.08 | $23.14 | $23.14 | 8,187 |
2023-03-17 | $23.22 | $23.22 | $23.10 | $23.12 | $23.12 | 2,045 |
2023-03-16 | $22.97 | $23.18 | $22.91 | $23.15 | $23.15 | 5,901 |
2023-03-15 | $23.17 | $23.17 | $22.88 | $23.11 | $23.11 | 22,028 |
2023-03-14 | $23.69 | $23.69 | $23.52 | $23.56 | $23.56 | 15,279 |
2023-03-13 | $23.71 | $23.86 | $23.70 | $23.74 | $23.74 | 9,902 |
2023-03-10 | $23.94 | $23.98 | $23.74 | $23.79 | $23.79 | 10,112 |
2023-03-09 | $24.20 | $24.20 | $23.81 | $23.90 | $23.90 | 15,351 |
2023-03-08 | $24.25 | $24.46 | $24.25 | $24.37 | $24.37 | 6,617 |
2023-03-07 | $24.54 | $24.60 | $24.29 | $24.30 | $24.30 | 9,507 |
2023-03-06 | $24.73 | $24.73 | $24.59 | $24.61 | $24.61 | 23,359 |
2023-03-03 | $24.63 | $24.91 | $24.63 | $24.86 | $24.86 | 12,628 |
2023-03-02 | $24.60 | $24.74 | $24.60 | $24.71 | $24.56 | 6,809 |
2023-03-01 | $24.61 | $24.65 | $24.61 | $24.63 | $24.49 | 2,102 |
2023-02-28 | $24.17 | $24.25 | $24.06 | $24.06 | $24.06 | 7,194 |
2023-02-27 | $24.29 | $24.34 | $24.24 | $24.28 | $24.28 | 8,323 |
2023-02-24 | $24.37 | $24.37 | $24.22 | $24.28 | $24.28 | 24,576 |
2023-02-23 | $24.88 | $24.89 | $24.64 | $24.76 | $24.76 | 4,364 |
2023-02-22 | $24.72 | $24.72 | $24.59 | $24.62 | $24.62 | 10,143 |
2023-02-21 | $24.95 | $25.01 | $24.84 | $24.85 | $24.85 | 8,060 |
2023-02-17 | $24.70 | $24.70 | $24.57 | $24.68 | $24.68 | 12,526 |
2023-02-16 | $24.58 | $24.80 | $24.55 | $24.76 | $24.76 | 5,801 |
2023-02-15 | $24.65 | $24.65 | $24.47 | $24.64 | $24.64 | 7,006 |
2023-02-14 | $24.84 | $25.03 | $24.76 | $24.82 | $24.82 | 11,370 |
2023-02-13 | $24.84 | $24.93 | $24.75 | $24.91 | $24.91 | 7,777 |
2023-02-10 | $24.77 | $24.77 | $24.69 | $24.73 | $24.73 | 3,914 |
2023-02-09 | $25.14 | $25.14 | $24.84 | $24.87 | $24.87 | 12,398 |
2023-02-08 | $24.98 | $25.03 | $24.90 | $25.02 | $25.02 | 9,722 |
2023-02-07 | $24.88 | $25.02 | $24.82 | $24.93 | $24.93 | 3,911 |
2023-02-06 | $24.82 | $24.83 | $24.69 | $24.82 | $24.82 | 9,194 |
2023-02-03 | $25.28 | $25.28 | $25.06 | $25.08 | $25.08 | 9,202 |
2023-02-02 | $26.07 | $26.07 | $25.64 | $25.74 | $25.59 | 13,680 |
2023-02-01 | $25.80 | $25.93 | $25.54 | $25.86 | $25.70 | 11,931 |
2023-01-31 | $25.63 | $25.72 | $25.61 | $25.72 | $25.57 | 4,624 |
2023-01-30 | $25.93 | $25.93 | $25.72 | $25.72 | $25.57 | 4,885 |
2023-01-27 | $26.11 | $26.23 | $26.08 | $26.13 | $25.97 | 13,948 |
2023-01-26 | $26.15 | $26.20 | $26.00 | $26.15 | $26.00 | 13,243 |
2023-01-25 | $25.83 | $26.05 | $25.76 | $26.05 | $25.89 | 8,003 |
2023-01-24 | $25.91 | $26.00 | $25.81 | $25.94 | $25.79 | 35,768 |
2023-01-23 | $25.88 | $26.04 | $25.88 | $25.95 | $25.79 | 10,953 |
2023-01-20 | $25.61 | $25.88 | $25.55 | $25.88 | $25.73 | 11,188 |
2023-01-19 | $25.38 | $25.60 | $25.38 | $25.53 | $25.38 | 10,325 |
2023-01-18 | $25.69 | $25.69 | $25.30 | $25.31 | $25.16 | 12,912 |
2023-01-17 | $25.42 | $25.44 | $25.37 | $25.43 | $25.28 | 13,116 |
2023-01-13 | $25.38 | $25.49 | $25.35 | $25.48 | $25.33 | 8,072 |
2023-01-12 | $25.40 | $25.56 | $25.20 | $25.44 | $25.29 | 15,849 |
2023-01-11 | $25.16 | $25.33 | $25.16 | $25.33 | $25.18 | 15,728 |
2023-01-10 | $25.00 | $25.13 | $24.95 | $25.13 | $24.98 | 4,615 |
2023-01-09 | $25.00 | $25.08 | $24.93 | $24.93 | $24.78 | 8,554 |
2023-01-06 | $24.59 | $24.93 | $24.59 | $24.93 | $24.78 | 12,724 |
2023-01-05 | $24.15 | $24.31 | $24.10 | $24.31 | $24.17 | 6,126 |
2023-01-04 | $24.01 | $24.18 | $23.87 | $24.18 | $24.04 | 27,852 |
2023-01-03 | $23.98 | $24.01 | $23.76 | $23.78 | $23.63 | 8,279 |
2022-12-30 | $23.99 | $24.01 | $23.73 | $23.81 | $23.81 | 8,148 |
2022-12-29 | $24.06 | $24.08 | $23.97 | $24.02 | $24.02 | 18,573 |
2022-12-28 | $24.27 | $24.27 | $23.93 | $23.98 | $23.83 | 13,105 |
2022-12-27 | $24.16 | $24.37 | $24.14 | $24.25 | $24.10 | 26,349 |
2022-12-23 | $23.88 | $24.02 | $23.88 | $24.01 | $23.86 | 14,134 |
2022-12-22 | $24.05 | $24.06 | $23.75 | $23.89 | $23.74 | 23,899 |
2022-12-21 | $23.98 | $24.14 | $23.93 | $24.06 | $23.91 | 48,225 |
2022-12-20 | $23.83 | $23.99 | $23.83 | $23.95 | $23.80 | 17,886 |
2022-12-19 | $7.95 | $7.95 | $7.88 | $7.91 | $23.58 | 3,848 |
2022-12-16 | $7.92 | $7.98 | $7.92 | $7.96 | $23.73 | 16,595 |
2022-12-15 | $7.97 | $7.97 | $7.86 | $7.89 | $23.52 | 9,739 |
2022-12-14 | $7.96 | $8.04 | $7.96 | $8.00 | $23.85 | 8,771 |
2022-12-13 | $8.19 | $8.19 | $8.05 | $8.07 | $24.06 | 9,521 |
2022-12-12 | $8.08 | $8.08 | $7.98 | $8.04 | $8.04 | 8,637 |
2022-12-09 | $8.08 | $8.15 | $8.06 | $8.06 | $8.06 | 15,147 |
2022-12-08 | $8.04 | $8.04 | $8.00 | $8.03 | $8.03 | 19,674 |
2022-12-07 | $7.98 | $8.01 | $7.98 | $7.99 | $7.99 | 7,892 |
2022-12-06 | $8.03 | $8.05 | $8.00 | $8.00 | $8.00 | 43,170 |
2022-12-05 | $8.13 | $8.13 | $7.97 | $8.01 | $8.01 | 50,938 |
2022-12-02 | $8.05 | $8.13 | $8.00 | $8.10 | $8.05 | 15,809 |
2022-12-01 | $8.17 | $8.17 | $8.10 | $8.11 | $8.06 | 5,420 |
2022-11-30 | $8.13 | $8.23 | $8.13 | $8.20 | $8.15 | 24,561 |
2022-11-29 | $7.97 | $8.05 | $7.97 | $8.05 | $8.00 | 261,577 |
2022-11-28 | $7.85 | $7.93 | $7.85 | $7.88 | $7.83 | 11,689 |
2022-11-25 | $7.93 | $7.96 | $7.92 | $7.92 | $7.87 | 3,805 |
2022-11-23 | $7.76 | $7.85 | $7.76 | $7.84 | $7.79 | 8,901 |
2022-11-22 | $7.74 | $7.81 | $7.74 | $7.79 | $7.74 | 17,652 |
2022-11-21 | $7.69 | $7.72 | $7.66 | $7.72 | $7.67 | 8,116 |
2022-11-18 | $7.74 | $7.75 | $7.70 | $7.75 | $7.70 | 5,138 |
2022-11-17 | $7.63 | $7.76 | $7.63 | $7.75 | $7.70 | 11,919 |
2022-11-16 | $7.84 | $7.85 | $7.78 | $7.78 | $7.73 | 14,020 |
2022-11-15 | $8.02 | $8.02 | $7.90 | $7.93 | $7.88 | 27,726 |
2022-11-14 | $7.93 | $7.95 | $7.90 | $7.90 | $7.85 | 17,996 |
2022-11-11 | $7.84 | $7.95 | $7.84 | $7.93 | $7.93 | 15,393 |
2022-11-10 | $7.74 | $7.76 | $7.71 | $7.75 | $7.75 | 13,683 |
2022-11-09 | $7.60 | $7.64 | $7.56 | $7.56 | $7.56 | 10,807 |
2022-11-08 | $7.58 | $7.68 | $7.58 | $7.61 | $7.61 | 9,806 |
2022-11-07 | $7.60 | $7.60 | $7.53 | $7.56 | $7.56 | 9,982 |
2022-11-04 | $7.42 | $7.55 | $7.42 | $7.55 | $7.55 | 16,325 |
2022-11-03 | $7.09 | $7.17 | $7.07 | $7.14 | $7.14 | 5,473 |
2022-11-02 | $7.24 | $7.30 | $7.20 | $7.20 | $7.15 | 13,190 |
2022-11-01 | $7.22 | $7.28 | $7.20 | $7.26 | $7.21 | 8,703 |
2022-10-31 | $7.10 | $7.15 | $7.04 | $7.14 | $7.09 | 20,302 |
2022-10-28 | $7.23 | $7.23 | $7.18 | $7.23 | $7.18 | 13,462 |
2022-10-27 | $7.30 | $7.33 | $7.26 | $7.32 | $7.27 | 14,801 |
2022-10-26 | $7.29 | $7.38 | $7.29 | $7.31 | $7.26 | 29,568 |
2022-10-25 | $7.26 | $7.32 | $7.26 | $7.27 | $7.22 | 5,515 |
2022-10-24 | $7.32 | $7.32 | $7.25 | $7.30 | $7.30 | 24,256 |
2022-10-21 | $7.35 | $7.50 | $7.35 | $7.49 | $7.49 | 18,406 |
2022-10-20 | $7.35 | $7.40 | $7.32 | $7.33 | $7.33 | 7,357 |
2022-10-19 | $7.32 | $7.32 | $7.30 | $7.30 | $7.30 | 5,550 |
2022-10-18 | $7.45 | $7.45 | $7.32 | $7.37 | $7.37 | 8,810 |
2022-10-17 | $7.35 | $7.43 | $7.35 | $7.40 | $7.40 | 21,797 |
2022-10-14 | $7.38 | $7.45 | $7.22 | $7.23 | $7.23 | 12,040 |
2022-10-13 | $7.18 | $7.39 | $7.15 | $7.38 | $7.38 | 11,776 |
2022-10-12 | $7.30 | $7.30 | $7.26 | $7.28 | $7.28 | 15,896 |
2022-10-11 | $7.31 | $7.37 | $7.25 | $7.30 | $7.30 | 7,986 |
2022-10-10 | $7.38 | $7.41 | $7.33 | $7.33 | $7.33 | 7,740 |
2022-10-07 | $7.47 | $7.47 | $7.39 | $7.41 | $7.41 | 25,528 |
2022-10-06 | $7.59 | $7.60 | $7.52 | $7.52 | $7.52 | 9,923 |
2022-10-05 | $7.56 | $7.61 | $7.53 | $7.60 | $7.60 | 12,044 |
2022-10-04 | $7.59 | $7.68 | $7.59 | $7.64 | $7.59 | 31,756 |
2022-10-03 | $7.30 | $7.45 | $7.30 | $7.45 | $7.40 | 24,486 |
2022-09-30 | $7.21 | $7.28 | $7.21 | $7.23 | $7.23 | 19,800 |
2022-09-29 | $7.20 | $7.23 | $7.14 | $7.22 | $7.22 | 17,264 |
2022-09-28 | $7.22 | $7.30 | $7.14 | $7.25 | $7.25 | 780,883 |
2022-09-27 | $7.31 | $7.35 | $7.25 | $7.28 | $7.28 | 25,027 |
2022-09-26 | $7.32 | $7.32 | $7.22 | $7.22 | $7.22 | 36,052 |
2022-09-23 | $7.53 | $7.53 | $7.43 | $7.45 | $7.45 | 23,919 |
2022-09-22 | $7.70 | $7.72 | $7.66 | $7.71 | $7.71 | 7,902 |
2022-09-21 | $7.71 | $7.72 | $7.62 | $7.62 | $7.62 | 26,901 |
2022-09-20 | $7.74 | $7.76 | $7.69 | $7.71 | $7.71 | 6,311 |
2022-09-19 | $7.70 | $7.84 | $7.66 | $7.84 | $7.84 | 63,006 |
2022-09-16 | $7.80 | $7.82 | $7.67 | $7.75 | $7.75 | 671,961 |
2022-09-15 | $7.93 | $7.96 | $7.86 | $7.86 | $7.86 | 6,425 |
2022-09-14 | $7.97 | $8.00 | $7.93 | $7.95 | $7.95 | 27,125 |
2022-09-13 | $8.00 | $8.10 | $7.88 | $7.89 | $7.89 | 10,769 |
2022-09-12 | $8.17 | $8.19 | $8.12 | $8.18 | $8.18 | 32,420 |
2022-09-09 | $8.01 | $8.10 | $8.01 | $8.04 | $8.04 | 10,079 |
2022-09-08 | $7.95 | $7.97 | $7.91 | $7.95 | $7.95 | 44,178 |
2022-09-07 | $7.82 | $7.98 | $7.82 | $7.96 | $7.96 | 8,630 |
2022-09-06 | $7.99 | $8.00 | $7.92 | $7.95 | $7.95 | 16,316 |
2022-09-02 | $7.96 | $7.97 | $7.90 | $7.91 | $7.86 | 19,638 |
2022-09-01 | $7.91 | $7.92 | $7.82 | $7.92 | $7.87 | 22,757 |
2022-08-31 | $8.04 | $8.06 | $7.94 | $7.95 | $7.90 | 30,856 |
2022-08-30 | $8.14 | $8.14 | $8.01 | $8.03 | $7.98 | 17,849 |
2022-08-29 | $8.16 | $8.20 | $8.15 | $8.15 | $8.10 | 15,100 |
2022-08-26 | $8.31 | $8.31 | $8.18 | $8.19 | $8.13 | 4,624 |
2022-08-25 | $8.18 | $8.29 | $8.18 | $8.29 | $8.24 | 14,024 |
2022-08-24 | $8.13 | $8.17 | $8.10 | $8.13 | $8.08 | 12,613 |
2022-08-23 | $8.08 | $8.21 | $8.08 | $8.19 | $8.14 | 32,678 |
2022-08-22 | $8.08 | $8.08 | $8.01 | $8.05 | $8.00 | 105,622 |
2022-08-19 | $8.12 | $8.12 | $8.07 | $8.09 | $8.04 | 7,776 |
2022-08-18 | $8.19 | $8.19 | $8.11 | $8.14 | $8.09 | 13,373 |
2022-08-17 | $8.21 | $8.27 | $8.18 | $8.24 | $8.19 | 6,080 |
2022-08-16 | $8.19 | $8.27 | $8.19 | $8.27 | $8.22 | 8,798 |
2022-08-15 | $8.20 | $8.28 | $8.07 | $8.19 | $8.14 | 12,765 |
2022-08-12 | $8.30 | $8.34 | $8.26 | $8.34 | $8.34 | 15,677 |
2022-08-11 | $8.31 | $8.34 | $8.23 | $8.27 | $8.27 | 18,689 |
2022-08-10 | $8.19 | $8.27 | $8.19 | $8.25 | $8.25 | 15,559 |
2022-08-09 | $8.15 | $8.19 | $8.12 | $8.14 | $8.14 | 31,442 |
2022-08-08 | $8.09 | $8.18 | $8.09 | $8.12 | $8.12 | 13,083 |
2022-08-05 | $7.96 | $8.07 | $7.96 | $8.07 | $8.07 | 9,692 |
2022-08-04 | $7.94 | $8.02 | $7.94 | $7.99 | $7.99 | 14,130 |
2022-08-03 | $7.94 | $7.95 | $7.88 | $7.94 | $7.94 | 25,684 |
2022-08-02 | $8.03 | $8.08 | $7.99 | $8.01 | $7.96 | 10,993 |
2022-08-01 | $8.13 | $8.14 | $8.06 | $8.07 | $8.02 | 22,793 |
2022-07-29 | $8.14 | $8.23 | $8.11 | $8.23 | $8.18 | 11,084 |
2022-07-28 | $8.20 | $8.20 | $8.12 | $8.18 | $8.13 | 7,775 |
2022-07-27 | $8.11 | $8.20 | $8.06 | $8.17 | $8.12 | 9,376 |
2022-07-26 | $8.05 | $8.11 | $8.00 | $8.04 | $7.99 | 44,176 |
2022-07-25 | $8.10 | $8.12 | $8.02 | $8.07 | $8.02 | 166,778 |
2022-07-22 | $8.08 | $8.11 | $8.00 | $8.02 | $7.97 | 10,582 |
2022-07-21 | $8.04 | $8.06 | $8.00 | $8.06 | $8.01 | 11,679 |
2022-07-20 | $8.12 | $8.13 | $8.04 | $8.09 | $8.04 | 12,749 |
2022-07-19 | $8.08 | $8.14 | $8.08 | $8.10 | $8.05 | 19,794 |
2022-07-18 | $8.00 | $8.08 | $8.00 | $8.03 | $7.98 | 17,924 |
2022-07-15 | $7.86 | $7.90 | $7.80 | $7.90 | $7.85 | 17,859 |
2022-07-14 | $8.00 | $8.00 | $7.79 | $7.91 | $7.86 | 545,144 |
2022-07-13 | $8.01 | $8.10 | $8.00 | $8.06 | $8.01 | 23,547 |
2022-07-12 | $8.07 | $8.13 | $8.05 | $8.08 | $8.03 | 111,499 |
2022-07-11 | $8.21 | $8.21 | $8.06 | $8.15 | $8.10 | 6,639 |
2022-07-08 | $8.37 | $8.37 | $8.25 | $8.32 | $8.27 | 9,591 |
2022-07-07 | $8.24 | $8.34 | $8.24 | $8.29 | $8.24 | 13,626 |
2022-07-06 | $8.25 | $8.25 | $8.06 | $8.11 | $8.06 | 20,724 |
2022-07-05 | $8.28 | $8.28 | $8.12 | $8.22 | $8.12 | 31,895 |
2022-07-01 | $8.45 | $8.49 | $8.40 | $8.46 | $8.36 | 7,311 |
2022-06-30 | $8.53 | $8.57 | $8.46 | $8.54 | $8.43 | 11,978 |
2022-06-29 | $8.59 | $8.59 | $8.54 | $8.57 | $8.46 | 5,782 |
2022-06-28 | $8.62 | $8.62 | $8.51 | $8.51 | $8.40 | 7,082 |
2022-06-27 | $8.52 | $8.58 | $8.51 | $8.51 | $8.40 | 21,088 |
2022-06-24 | $8.46 | $8.51 | $8.40 | $8.49 | $8.38 | 7,704 |
2022-06-23 | $8.49 | $8.51 | $8.34 | $8.39 | $8.29 | 13,840 |
2022-06-22 | $8.50 | $8.54 | $8.46 | $8.46 | $8.36 | 21,882 |
2022-06-21 | $8.68 | $8.70 | $8.61 | $8.64 | $8.53 | 90,285 |
2022-06-17 | $8.64 | $8.64 | $8.54 | $8.57 | $8.47 | 15,510 |
2022-06-16 | $8.70 | $8.76 | $8.57 | $8.67 | $8.56 | 10,079 |
2022-06-15 | $8.82 | $8.90 | $8.76 | $8.87 | $8.76 | 14,700 |
2022-06-14 | $8.89 | $8.89 | $8.73 | $8.76 | $8.65 | 8,584 |
2022-06-13 | $8.81 | $8.85 | $8.69 | $8.70 | $8.59 | 48,490 |
2022-06-10 | $9.07 | $9.15 | $9.00 | $9.02 | $8.91 | 10,839 |
2022-06-09 | $9.28 | $9.29 | $9.18 | $9.18 | $9.07 | 8,276 |
2022-06-08 | $9.40 | $9.40 | $9.32 | $9.33 | $9.21 | 15,846 |
2022-06-07 | $9.34 | $9.47 | $9.34 | $9.46 | $9.35 | 12,971 |
2022-06-06 | $9.48 | $9.51 | $9.39 | $9.39 | $9.27 | 11,007 |
2022-06-03 | $9.56 | $9.56 | $9.46 | $9.46 | $9.35 | 8,153 |
2022-06-02 | $9.60 | $9.69 | $9.58 | $9.63 | $9.45 | 13,170 |
2022-06-01 | $9.65 | $9.66 | $9.52 | $9.58 | $9.40 | 10,084 |
2022-05-31 | $9.67 | $9.67 | $9.58 | $9.59 | $9.41 | 6,224 |
2022-05-27 | $9.46 | $9.46 | $9.40 | $9.43 | $9.25 | 14,481 |
2022-05-26 | $9.41 | $9.47 | $9.39 | $9.46 | $9.28 | 12,226 |
2022-05-25 | $9.26 | $9.34 | $9.23 | $9.29 | $9.12 | 7,974 |
2022-05-24 | $9.28 | $9.30 | $9.22 | $9.30 | $9.12 | 11,111 |
2022-05-23 | $9.39 | $9.42 | $9.33 | $9.38 | $9.21 | 18,406 |
2022-05-20 | $9.35 | $9.36 | $9.22 | $9.32 | $9.15 | 43,342 |
2022-05-19 | $9.22 | $9.31 | $9.20 | $9.25 | $9.08 | 34,957 |
2022-05-18 | $9.20 | $9.22 | $9.09 | $9.12 | $8.95 | 17,436 |
2022-05-17 | $9.27 | $9.30 | $9.02 | $9.26 | $9.09 | 349,321 |
2022-05-16 | $9.03 | $9.15 | $9.03 | $9.11 | $8.94 | 14,897 |
2022-05-13 | $8.91 | $9.07 | $8.91 | $9.04 | $8.88 | 25,343 |
2022-05-12 | $8.84 | $8.86 | $8.76 | $8.82 | $8.65 | 20,338 |
2022-05-11 | $8.95 | $9.03 | $8.90 | $8.92 | $8.75 | 12,164 |
2022-05-10 | $9.00 | $9.00 | $8.85 | $8.91 | $8.74 | 24,890 |
2022-05-09 | $8.95 | $9.00 | $8.88 | $8.88 | $8.72 | 17,611 |
2022-05-06 | $9.09 | $9.16 | $9.00 | $9.08 | $8.91 | 14,995 |
2022-05-05 | $9.39 | $9.39 | $9.15 | $9.27 | $9.10 | 27,003 |
2022-05-04 | $9.39 | $9.57 | $9.35 | $9.57 | $9.40 | 39,672 |
2022-05-03 | $9.49 | $9.58 | $9.49 | $9.57 | $9.33 | 12,182 |
2022-05-02 | $9.49 | $9.51 | $9.36 | $9.43 | $9.19 | 22,757 |
2022-04-29 | $9.59 | $9.70 | $9.52 | $9.53 | $9.29 | 18,278 |
2022-04-28 | $9.50 | $9.56 | $9.43 | $9.56 | $9.32 | 11,385 |
2022-04-27 | $9.25 | $9.43 | $9.25 | $9.35 | $9.11 | 23,094 |
2022-04-26 | $9.39 | $9.39 | $9.22 | $9.22 | $8.99 | 27,580 |
2022-04-25 | $9.47 | $9.48 | $9.34 | $9.43 | $9.19 | 23,693 |
2022-04-22 | $9.76 | $9.76 | $9.59 | $9.59 | $9.35 | 38,693 |
2022-04-21 | $9.89 | $9.89 | $9.70 | $9.70 | $9.46 | 16,419 |
2022-04-20 | $9.98 | $9.98 | $9.85 | $9.90 | $9.65 | 17,298 |
2022-04-19 | $10.08 | $10.10 | $10.02 | $10.10 | $9.85 | 17,130 |
2022-04-18 | $10.14 | $10.16 | $10.08 | $10.11 | $9.86 | 22,918 |
2022-04-14 | $10.15 | $10.22 | $10.14 | $10.17 | $9.91 | 7,267 |
2022-04-13 | $10.08 | $10.20 | $10.08 | $10.18 | $9.92 | 6,827 |
2022-04-12 | $10.18 | $10.18 | $10.05 | $10.05 | $9.80 | 29,624 |
2022-04-11 | $10.33 | $10.33 | $10.16 | $10.17 | $9.91 | 29,740 |
2022-04-08 | $10.36 | $10.58 | $10.34 | $10.41 | $10.15 | 98,060 |
2022-04-07 | $10.35 | $10.40 | $10.29 | $10.32 | $10.06 | 23,731 |
2022-04-06 | $10.49 | $10.50 | $10.42 | $10.48 | $10.22 | 15,080 |
2022-04-05 | $10.67 | $10.67 | $10.47 | $10.54 | $10.27 | 39,340 |
2022-04-04 | $10.72 | $10.78 | $10.67 | $10.70 | $10.37 | 46,990 |
2022-04-01 | $10.73 | $10.73 | $10.59 | $10.68 | $10.35 | 12,198 |
2022-03-31 | $10.50 | $10.50 | $10.42 | $10.44 | $10.11 | 16,624 |
2022-03-30 | $10.40 | $10.54 | $10.40 | $10.51 | $10.18 | 19,721 |
2022-03-29 | $10.32 | $10.38 | $10.27 | $10.27 | $9.95 | 36,882 |
2022-03-28 | $10.22 | $10.28 | $10.17 | $10.28 | $9.96 | 44,971 |
2022-03-25 | $10.15 | $10.26 | $10.05 | $10.23 | $9.91 | 21,988 |
2022-03-24 | $10.07 | $10.13 | $10.07 | $10.12 | $9.80 | 9,109 |
2022-03-23 | $9.99 | $10.13 | $9.99 | $10.07 | $9.76 | 13,216 |
2022-03-22 | $9.96 | $10.05 | $9.96 | $10.02 | $9.71 | 28,814 |
2022-03-21 | $9.75 | $9.87 | $9.69 | $9.85 | $9.54 | 380,252 |
2022-03-18 | $9.68 | $9.89 | $9.67 | $9.87 | $9.56 | 27,716 |
2022-03-17 | $9.54 | $9.65 | $9.54 | $9.64 | $9.34 | 41,871 |
2022-03-16 | $9.17 | $9.54 | $9.17 | $9.54 | $9.24 | 23,805 |
2022-03-15 | $8.92 | $8.93 | $8.80 | $8.88 | $8.60 | 55,594 |
2022-03-14 | $9.27 | $9.27 | $9.06 | $9.06 | $8.78 | 42,919 |
2022-03-11 | $9.61 | $9.63 | $9.40 | $9.46 | $9.17 | 53,506 |
2022-03-10 | $9.55 | $9.60 | $9.50 | $9.57 | $9.28 | 15,558 |
2022-03-09 | $9.83 | $9.83 | $9.54 | $9.66 | $9.36 | 16,028 |
2022-03-08 | $9.74 | $9.74 | $9.51 | $9.54 | $9.24 | 29,428 |
2022-03-07 | $9.79 | $9.96 | $9.62 | $9.72 | $9.42 | 82,538 |
2022-03-04 | $9.90 | $9.94 | $9.80 | $9.94 | $9.63 | 41,349 |
2022-03-03 | $9.96 | $10.14 | $9.96 | $10.08 | $9.77 | 19,975 |
2022-03-02 | $9.89 | $10.05 | $9.88 | $9.98 | $9.60 | 48,818 |
2022-03-01 | $10.90 | $11.45 | $9.86 | $9.93 | $9.55 | 109,910 |
2022-02-28 | $10.31 | $10.39 | $10.10 | $10.38 | $9.98 | 39,163 |
2022-02-25 | $10.66 | $10.80 | $10.64 | $10.75 | $10.34 | 39,619 |
2022-02-24 | $10.44 | $10.66 | $10.25 | $10.65 | $10.24 | 50,552 |
2022-02-23 | $11.15 | $11.15 | $10.96 | $10.97 | $10.55 | 12,611 |
2022-02-22 | $11.20 | $11.28 | $11.06 | $11.19 | $10.76 | 19,049 |
2022-02-18 | $11.35 | $11.40 | $11.31 | $11.36 | $10.92 | 14,857 |
2022-02-17 | $11.42 | $11.42 | $11.32 | $11.33 | $10.90 | 10,720 |
2022-02-16 | $11.37 | $11.52 | $11.37 | $11.47 | $11.03 | 13,170 |
2022-02-15 | $11.30 | $11.40 | $11.30 | $11.40 | $10.96 | 17,409 |
2022-02-14 | $11.31 | $11.34 | $11.21 | $11.22 | $10.79 | 21,164 |
2022-02-11 | $11.55 | $11.61 | $11.39 | $11.41 | $10.97 | 22,246 |
2022-02-10 | $11.45 | $11.63 | $11.45 | $11.53 | $11.09 | 33,460 |
2022-02-09 | $11.32 | $11.43 | $11.32 | $11.43 | $10.99 | 30,533 |
2022-02-08 | $11.16 | $11.28 | $11.16 | $11.27 | $10.84 | 37,503 |
2022-02-07 | $10.99 | $11.11 | $10.99 | $11.08 | $10.66 | 29,034 |
2022-02-04 | $10.91 | $11.02 | $10.91 | $10.95 | $10.53 | 19,061 |
2022-02-03 | $10.86 | $10.93 | $10.86 | $10.93 | $10.51 | 20,250 |
2022-02-02 | $11.06 | $11.06 | $10.96 | $11.02 | $10.51 | 13,138 |
2022-02-01 | $10.97 | $11.01 | $10.94 | $11.01 | $10.50 | 12,740 |
2022-01-31 | $10.82 | $10.98 | $10.80 | $10.93 | $10.43 | 14,947 |
2022-01-28 | $10.74 | $10.78 | $10.67 | $10.75 | $10.26 | 32,918 |
2022-01-27 | $10.91 | $10.95 | $10.80 | $10.87 | $10.37 | 49,430 |
2022-01-26 | $11.04 | $11.06 | $10.86 | $10.86 | $10.36 | 20,134 |
2022-01-25 | $10.86 | $11.05 | $10.85 | $11.04 | $10.53 | 28,457 |
2022-01-24 | $11.03 | $11.05 | $10.76 | $10.88 | $10.38 | 146,052 |
2022-01-21 | $11.37 | $11.40 | $11.15 | $11.21 | $10.69 | 115,354 |
2022-01-20 | $11.44 | $11.55 | $11.37 | $11.42 | $10.89 | 198,171 |
2022-01-19 | $11.32 | $11.35 | $11.28 | $11.33 | $10.81 | 50,326 |
2022-01-18 | $10.98 | $11.05 | $10.93 | $10.99 | $10.48 | 142,373 |
2022-01-14 | $11.15 | $11.19 | $11.13 | $11.18 | $10.67 | 11,282 |
2022-01-13 | $11.33 | $11.33 | $11.22 | $11.22 | $10.71 | 41,139 |
2022-01-12 | $11.38 | $11.47 | $11.37 | $11.46 | $10.94 | 33,659 |
2022-01-11 | $11.18 | $11.35 | $11.18 | $11.35 | $10.83 | 52,855 |
2022-01-10 | $11.11 | $11.13 | $11.05 | $11.13 | $10.62 | 35,696 |
2022-01-07 | $10.99 | $11.09 | $10.99 | $11.08 | $10.57 | 25,611 |
2022-01-06 | $10.89 | $10.96 | $10.86 | $10.91 | $10.41 | 11,841 |
2022-01-05 | $11.06 | $11.13 | $10.95 | $10.97 | $10.47 | 39,467 |
2022-01-04 | $11.01 | $11.06 | $10.99 | $11.02 | $10.51 | 81,661 |
2022-01-03 | $10.98 | $11.03 | $10.95 | $11.02 | $10.51 | 17,405 |
2021-12-31 | $10.97 | $11.00 | $10.90 | $10.95 | $10.45 | 26,462 |
2021-12-30 | $10.92 | $10.97 | $10.90 | $10.90 | $10.40 | 91,362 |
2021-12-29 | $11.15 | $11.17 | $11.06 | $11.09 | $10.43 | 37,027 |
2021-12-28 | $11.26 | $11.27 | $11.21 | $11.25 | $10.58 | 19,868 |
2021-12-27 | $11.20 | $11.29 | $11.20 | $11.29 | $10.62 | 54,485 |
2021-12-23 | $11.05 | $11.20 | $11.05 | $11.19 | $10.53 | 22,229 |
2021-12-22 | $10.93 | $10.98 | $10.89 | $10.95 | $10.30 | 24,050 |
2021-12-21 | $10.80 | $10.97 | $10.80 | $10.96 | $10.31 | 46,120 |
2021-12-20 | $10.71 | $10.80 | $10.65 | $10.77 | $10.13 | 784,477 |
2021-12-17 | $10.78 | $10.96 | $10.78 | $10.89 | $10.25 | 28,586 |
2021-12-16 | $11.03 | $11.14 | $11.01 | $11.11 | $10.45 | 173,026 |
2021-12-15 | $10.83 | $10.90 | $10.77 | $10.88 | $10.24 | 16,999 |
2021-12-14 | $10.84 | $10.93 | $10.80 | $10.83 | $10.19 | 13,156 |
2021-12-13 | $11.02 | $11.03 | $10.91 | $10.91 | $10.26 | 33,943 |
2021-12-10 | $11.11 | $11.21 | $11.05 | $11.08 | $10.42 | 45,139 |
2021-12-09 | $11.13 | $11.19 | $11.13 | $11.17 | $10.51 | 17,966 |
2021-12-08 | $11.13 | $11.17 | $11.10 | $11.13 | $10.47 | 9,017 |
2021-12-07 | $11.01 | $11.14 | $11.01 | $11.11 | $10.45 | 20,146 |
2021-12-06 | $10.92 | $10.98 | $10.90 | $10.95 | $10.30 | 15,338 |
2021-12-03 | $10.95 | $10.95 | $10.84 | $10.87 | $10.23 | 12,686 |
2021-12-02 | $10.88 | $10.99 | $10.86 | $10.87 | $10.14 | 4,330,228 |
2021-12-01 | $10.91 | $10.99 | $10.70 | $10.70 | $9.99 | 2,038,309 |
2021-11-30 | $10.77 | $10.87 | $10.73 | $10.81 | $10.09 | 12,753 |
2021-11-29 | $10.83 | $10.86 | $10.75 | $10.81 | $10.09 | 22,848 |
2021-11-26 | $10.75 | $10.75 | $10.49 | $10.69 | $9.98 | 75,865 |
2021-11-24 | $10.99 | $11.02 | $10.96 | $11.00 | $10.27 | 14,646 |
2021-11-23 | $10.83 | $10.97 | $10.83 | $10.93 | $10.20 | 41,258 |
2021-11-22 | $10.97 | $10.97 | $10.84 | $10.84 | $10.12 | 41,249 |
2021-11-19 | $11.01 | $11.06 | $10.97 | $11.01 | $10.27 | 57,275 |
2021-11-18 | $11.02 | $11.02 | $10.95 | $10.98 | $10.25 | 39,952 |
2021-11-17 | $11.15 | $11.15 | $11.05 | $11.05 | $10.31 | 29,251 |
2021-11-16 | $11.14 | $11.16 | $11.10 | $11.13 | $10.39 | 42,087 |
2021-11-15 | $11.32 | $11.36 | $11.17 | $11.18 | $10.43 | 29,679 |
2021-11-12 | $11.37 | $11.37 | $11.28 | $11.32 | $10.56 | 16,060 |
2021-11-11 | $11.32 | $11.44 | $11.32 | $11.42 | $10.66 | 14,301 |
2021-11-10 | $11.23 | $11.29 | $11.13 | $11.13 | $10.39 | 44,708 |
2021-11-09 | $11.28 | $11.29 | $11.20 | $11.25 | $10.50 | 33,054 |
2021-11-08 | $11.22 | $11.26 | $11.21 | $11.26 | $10.51 | 22,563 |
2021-11-05 | $11.25 | $11.25 | $11.12 | $11.16 | $10.41 | 41,741 |
2021-11-04 | $11.36 | $11.38 | $11.20 | $11.24 | $10.49 | 29,591 |
2021-11-03 | $11.20 | $11.32 | $11.20 | $11.28 | $10.53 | 18,988 |
2021-11-02 | $11.35 | $11.35 | $11.23 | $11.24 | $10.41 | 27,878 |
2021-11-01 | $11.38 | $11.47 | $11.38 | $11.46 | $10.61 | 19,299 |
2021-10-29 | $11.36 | $11.37 | $11.30 | $11.30 | $10.46 | 25,414 |
2021-10-28 | $11.44 | $11.44 | $11.34 | $11.40 | $10.56 | 28,449 |
2021-10-27 | $11.54 | $11.55 | $11.47 | $11.47 | $10.62 | 11,691 |
2021-10-26 | $11.61 | $11.61 | $11.52 | $11.52 | $10.67 | 17,453 |
2021-10-25 | $11.62 | $11.71 | $11.62 | $11.67 | $10.81 | 19,804 |
2021-10-22 | $11.57 | $11.64 | $11.55 | $11.60 | $10.74 | 16,277 |
2021-10-21 | $11.64 | $11.66 | $11.57 | $11.57 | $10.71 | 22,374 |
2021-10-20 | $11.70 | $11.72 | $11.66 | $11.69 | $10.83 | 13,464 |
2021-10-19 | $11.79 | $11.80 | $11.75 | $11.75 | $10.88 | 18,738 |
2021-10-18 | $11.78 | $11.84 | $11.78 | $11.78 | $10.91 | 22,083 |
2021-10-15 | $11.76 | $11.85 | $11.76 | $11.80 | $10.93 | 22,890 |
2021-10-14 | $11.80 | $11.83 | $11.78 | $11.83 | $10.95 | 14,012 |
2021-10-13 | $11.83 | $11.83 | $11.75 | $11.76 | $10.89 | 29,869 |
2021-10-12 | $11.77 | $11.86 | $11.77 | $11.81 | $10.94 | 17,887 |
2021-10-11 | $11.83 | $11.83 | $11.70 | $11.76 | $10.89 | 13,566 |
2021-10-08 | $11.97 | $11.97 | $11.79 | $11.79 | $10.92 | 15,844 |
2021-10-07 | $11.86 | $11.91 | $11.84 | $11.89 | $11.01 | 9,298 |
2021-10-06 | $11.64 | $11.81 | $11.64 | $11.77 | $10.90 | 13,622 |
2021-10-05 | $11.72 | $11.74 | $11.67 | $11.72 | $10.85 | 10,904 |
2021-10-04 | $11.82 | $11.82 | $11.68 | $11.73 | $10.79 | 18,761 |
2021-10-01 | $11.80 | $11.87 | $11.77 | $11.87 | $10.92 | 13,272 |
2021-09-30 | $11.85 | $11.88 | $11.81 | $11.82 | $10.87 | 12,347 |
2021-09-29 | $11.85 | $11.85 | $11.70 | $11.71 | $10.77 | 14,891 |
2021-09-28 | $11.83 | $11.89 | $11.80 | $11.84 | $10.89 | 21,970 |
2021-09-27 | $11.79 | $11.83 | $11.67 | $11.76 | $10.82 | 31,931 |
2021-09-24 | $11.77 | $11.81 | $11.73 | $11.81 | $10.86 | 22,052 |
2021-09-23 | $11.77 | $11.87 | $11.77 | $11.83 | $10.88 | 106,756 |
2021-09-22 | $11.60 | $11.72 | $11.60 | $11.60 | $10.67 | 28,216 |
2021-09-21 | $11.43 | $11.50 | $11.43 | $11.45 | $10.53 | 9,280 |
2021-09-20 | $11.41 | $11.45 | $11.26 | $11.33 | $10.42 | 107,752 |
2021-09-17 | $11.75 | $11.75 | $11.64 | $11.65 | $10.71 | 24,409 |
2021-09-16 | $12.00 | $12.00 | $11.86 | $11.87 | $10.92 | 16,757 |
2021-09-15 | $12.08 | $12.19 | $12.04 | $12.13 | $11.16 | 11,455 |
2021-09-14 | $12.20 | $12.20 | $12.08 | $12.08 | $11.11 | 11,228 |
2021-09-13 | $12.22 | $12.33 | $12.19 | $12.30 | $11.31 | 34,405 |
2021-09-10 | $12.19 | $12.20 | $12.08 | $12.10 | $11.13 | 12,242 |
2021-09-09 | $12.10 | $12.13 | $12.02 | $12.06 | $11.09 | 14,744 |
2021-09-08 | $12.17 | $12.17 | $12.06 | $12.06 | $11.09 | 12,379 |
2021-09-07 | $12.20 | $12.24 | $12.02 | $12.17 | $11.19 | 34,872 |
2021-09-03 | $12.27 | $12.27 | $12.21 | $12.25 | $11.27 | 7,750 |
2021-09-02 | $12.21 | $12.29 | $12.20 | $12.25 | $11.20 | 10,571 |
2021-09-01 | $12.19 | $12.25 | $12.19 | $12.20 | $11.16 | 18,858 |
2021-08-31 | $12.10 | $12.17 | $12.10 | $12.17 | $11.13 | 16,398 |
2021-08-30 | $12.04 | $12.06 | $11.99 | $12.04 | $11.01 | 16,273 |
2021-08-27 | $11.86 | $12.02 | $11.86 | $11.97 | $10.95 | 52,095 |
2021-08-26 | $11.88 | $11.90 | $11.86 | $11.86 | $10.84 | 4,098 |
2021-08-25 | $11.86 | $11.91 | $11.86 | $11.90 | $10.88 | 11,433 |
2021-08-24 | $11.73 | $11.83 | $11.73 | $11.82 | $10.80 | 15,607 |
2021-08-23 | $11.56 | $11.64 | $11.50 | $11.61 | $10.62 | 17,993 |
2021-08-20 | $11.45 | $11.51 | $11.45 | $11.50 | $10.52 | 21,107 |
2021-08-19 | $11.52 | $11.58 | $11.33 | $11.52 | $10.53 | 30,757 |
2021-08-18 | $11.74 | $11.75 | $11.68 | $11.68 | $10.68 | 12,943 |
2021-08-17 | $11.76 | $11.78 | $11.67 | $11.71 | $10.71 | 24,448 |
2021-08-16 | $11.85 | $11.85 | $11.77 | $11.85 | $10.84 | 37,519 |
2021-08-13 | $11.85 | $11.86 | $11.82 | $11.84 | $10.83 | 16,881 |
2021-08-12 | $11.90 | $11.97 | $11.83 | $11.83 | $10.82 | 16,758 |
2021-08-11 | $11.88 | $11.97 | $11.88 | $11.95 | $10.93 | 19,106 |
2021-08-10 | $11.83 | $11.91 | $11.79 | $11.79 | $10.78 | 17,444 |
2021-08-09 | $11.88 | $11.88 | $11.82 | $11.85 | $10.84 | 12,487 |
2021-08-06 | $11.80 | $11.82 | $11.75 | $11.78 | $10.77 | 19,484 |
2021-08-05 | $11.88 | $11.88 | $11.80 | $11.80 | $10.79 | 8,057 |
2021-08-04 | $11.94 | $11.94 | $11.85 | $11.89 | $10.87 | 17,101 |
2021-08-03 | $11.93 | $11.99 | $11.89 | $11.97 | $10.88 | 12,988 |
2021-08-02 | $11.92 | $12.00 | $11.91 | $11.94 | $10.86 | 10,310 |
2021-07-30 | $11.93 | $11.94 | $11.81 | $11.81 | $10.74 | 17,152 |
2021-07-29 | $11.99 | $12.04 | $11.98 | $11.99 | $10.90 | 71,874 |
2021-07-28 | $11.85 | $11.96 | $11.85 | $11.95 | $10.87 | 28,619 |
2021-07-27 | $11.86 | $11.86 | $11.76 | $11.81 | $10.74 | 16,034 |
2021-07-26 | $11.89 | $11.95 | $11.87 | $11.93 | $10.85 | 23,653 |
2021-07-23 | $11.99 | $12.01 | $11.92 | $11.92 | $10.84 | 19,655 |
2021-07-22 | $12.04 | $12.05 | $12.01 | $12.05 | $10.96 | 5,357 |
2021-07-21 | $11.92 | $11.99 | $11.90 | $11.99 | $10.90 | 14,046 |
2021-07-20 | $11.89 | $11.96 | $11.82 | $11.91 | $10.83 | 10,235 |
2021-07-19 | $11.97 | $11.97 | $11.86 | $11.89 | $10.81 | 34,772 |
2021-07-16 | $12.20 | $12.22 | $12.11 | $12.12 | $11.02 | 12,613 |
2021-07-15 | $12.19 | $12.20 | $12.14 | $12.19 | $11.08 | 11,024 |
2021-07-14 | $12.16 | $12.16 | $12.11 | $12.16 | $11.06 | 12,245 |
2021-07-13 | $12.10 | $12.13 | $12.07 | $12.09 | $10.99 | 13,038 |
2021-07-12 | $12.04 | $12.09 | $12.00 | $12.08 | $10.98 | 18,795 |
2021-07-09 | $11.98 | $12.12 | $11.98 | $12.12 | $11.02 | 10,193 |
2021-07-08 | $11.90 | $11.96 | $11.86 | $11.91 | $10.83 | 19,474 |
2021-07-07 | $12.04 | $12.07 | $11.97 | $12.07 | $10.97 | 23,716 |
2021-07-06 | $12.12 | $12.12 | $11.97 | $12.01 | $10.92 | 36,554 |
2021-07-02 | $12.16 | $12.21 | $12.15 | $12.19 | $11.03 | 25,404 |
2021-07-01 | $12.21 | $12.22 | $12.10 | $12.13 | $10.97 | 24,928 |
2021-06-30 | $12.18 | $12.20 | $12.14 | $12.17 | $11.01 | 17,491 |
2021-06-29 | $12.23 | $12.23 | $12.17 | $12.19 | $11.03 | 20,003 |
2021-06-28 | $12.33 | $12.33 | $12.27 | $12.28 | $11.11 | 16,673 |
2021-06-25 | $12.33 | $12.37 | $12.30 | $12.35 | $11.17 | 13,766 |
2021-06-24 | $12.29 | $12.29 | $12.25 | $12.29 | $11.12 | 11,773 |
2021-06-23 | $12.26 | $12.30 | $12.23 | $12.24 | $11.07 | 8,878 |
2021-06-22 | $12.19 | $12.27 | $12.18 | $12.24 | $11.07 | 12,475 |
2021-06-21 | $12.17 | $12.23 | $12.11 | $12.21 | $11.04 | 15,193 |
2021-06-18 | $12.21 | $12.21 | $12.13 | $12.13 | $10.97 | 24,469 |
2021-06-17 | $12.32 | $12.32 | $12.25 | $12.28 | $11.11 | 11,839 |
2021-06-16 | $12.41 | $12.41 | $12.26 | $12.30 | $11.13 | 15,410 |
2021-06-15 | $12.44 | $12.44 | $12.32 | $12.35 | $11.17 | 18,410 |
2021-06-14 | $12.56 | $12.59 | $12.52 | $12.54 | $11.34 | 18,534 |
2021-06-11 | $12.55 | $12.55 | $12.49 | $12.50 | $11.31 | 19,472 |
2021-06-10 | $12.54 | $12.59 | $12.54 | $12.55 | $11.35 | 17,430 |
2021-06-09 | $12.60 | $12.60 | $12.53 | $12.54 | $11.34 | 20,750 |
2021-06-08 | $12.58 | $12.58 | $12.49 | $12.56 | $11.36 | 12,620 |
2021-06-07 | $12.60 | $12.60 | $12.49 | $12.56 | $11.36 | 115,234 |
2021-06-04 | $12.66 | $12.66 | $12.56 | $12.63 | $11.42 | 29,227 |
2021-06-03 | $12.56 | $12.56 | $12.50 | $12.54 | $11.34 | 25,498 |
2021-06-02 | $12.65 | $12.71 | $12.62 | $12.69 | $11.43 | 25,599 |
2021-06-01 | $12.71 | $12.71 | $12.49 | $12.60 | $11.35 | 36,515 |
2021-05-28 | $12.38 | $12.45 | $12.38 | $12.43 | $11.19 | 20,691 |
2021-05-27 | $12.35 | $12.38 | $12.33 | $12.36 | $11.13 | 18,057 |
2021-05-26 | $12.29 | $12.32 | $12.26 | $12.30 | $11.08 | 19,235 |
2021-05-25 | $12.31 | $12.31 | $12.25 | $12.28 | $11.05 | 11,435 |
2021-05-24 | $12.16 | $12.26 | $12.16 | $12.21 | $10.99 | 20,964 |
2021-05-21 | $12.23 | $12.23 | $12.10 | $12.10 | $10.90 | 31,776 |
2021-05-20 | $12.22 | $12.24 | $12.18 | $12.23 | $11.01 | 1,009,350 |
2021-05-19 | $12.18 | $12.27 | $12.14 | $12.23 | $11.01 | 20,479 |
2021-05-18 | $12.31 | $12.34 | $12.30 | $12.32 | $11.09 | 29,256 |
2021-05-17 | $12.14 | $12.19 | $12.10 | $12.17 | $10.96 | 24,514 |
2021-05-14 | $12.12 | $12.24 | $12.12 | $12.24 | $11.02 | 19,536 |
2021-05-13 | $12.12 | $12.12 | $12.03 | $12.09 | $10.89 | 1,038,339 |
2021-05-12 | $12.16 | $12.21 | $12.00 | $12.09 | $10.89 | 37,911 |
2021-05-11 | $12.17 | $12.33 | $12.17 | $12.31 | $11.08 | 18,194 |
2021-05-10 | $12.38 | $12.40 | $12.29 | $12.29 | $11.07 | 16,286 |
2021-05-07 | $12.34 | $12.40 | $12.33 | $12.40 | $11.17 | 21,000 |
2021-05-06 | $12.16 | $12.26 | $12.16 | $12.26 | $11.04 | 18,085 |
2021-05-05 | $12.03 | $12.06 | $12.02 | $12.05 | $10.85 | 14,210 |
2021-05-04 | $12.00 | $12.00 | $11.92 | $11.99 | $10.74 | 22,461 |
2021-05-03 | $12.02 | $12.07 | $11.99 | $12.06 | $10.81 | 24,785 |
2021-04-30 | $12.11 | $12.11 | $12.00 | $12.00 | $10.76 | 43,010 |
2021-04-29 | $12.25 | $12.26 | $12.14 | $12.25 | $10.98 | 17,279 |
2021-04-28 | $12.11 | $12.22 | $12.11 | $12.20 | $10.93 | 20,613 |
2021-04-27 | $12.13 | $12.15 | $12.09 | $12.10 | $10.85 | 11,596 |
2021-04-26 | $12.19 | $12.21 | $12.15 | $12.20 | $10.93 | 18,169 |
2021-04-23 | $12.18 | $12.21 | $12.14 | $12.20 | $10.93 | 16,072 |
2021-04-22 | $12.20 | $12.20 | $12.11 | $12.14 | $10.88 | 9,305 |
2021-04-21 | $12.11 | $12.20 | $12.11 | $12.20 | $10.94 | 5,220 |
2021-04-20 | $12.19 | $12.19 | $12.10 | $12.14 | $10.88 | 19,608 |
2021-04-19 | $12.15 | $12.16 | $12.11 | $12.13 | $10.87 | 19,345 |
2021-04-16 | $12.15 | $12.20 | $12.15 | $12.20 | $10.93 | 11,473 |
2021-04-15 | $12.11 | $12.15 | $12.09 | $12.15 | $10.89 | 13,395 |
2021-04-14 | $12.05 | $12.09 | $12.04 | $12.06 | $10.81 | 101,131 |
2021-04-13 | $11.98 | $12.04 | $11.96 | $12.00 | $10.76 | 18,246 |
2021-04-12 | $12.00 | $12.00 | $11.96 | $11.97 | $10.73 | 14,661 |
2021-04-09 | $12.09 | $12.09 | $11.96 | $12.03 | $10.78 | 29,519 |
2021-04-08 | $12.13 | $12.13 | $12.09 | $12.09 | $10.84 | 14,909 |
2021-04-07 | $12.06 | $12.09 | $12.04 | $12.05 | $10.80 | 56,007 |
2021-04-06 | $12.12 | $12.12 | $12.00 | $12.08 | $10.83 | 10,312 |
2021-04-05 | $12.09 | $12.11 | $12.02 | $12.06 | $10.81 | 31,777 |
2021-04-01 | $12.15 | $12.16 | $12.10 | $12.12 | $10.81 | 33,489 |
2021-03-31 | $12.08 | $12.14 | $12.04 | $12.14 | $10.83 | 9,907 |
2021-03-30 | $12.09 | $12.13 | $12.05 | $12.08 | $10.78 | 14,757 |
2021-03-29 | $12.05 | $12.09 | $11.99 | $12.05 | $10.75 | 28,956 |
2021-03-26 | $11.87 | $11.99 | $11.81 | $11.99 | $10.70 | 21,796 |
2021-03-25 | $11.69 | $11.76 | $11.65 | $11.76 | $10.49 | 12,420 |
2021-03-24 | $11.74 | $11.77 | $11.64 | $11.67 | $10.41 | 21,335 |
2021-03-23 | $11.85 | $11.88 | $11.77 | $11.79 | $10.52 | 29,913 |
2021-03-22 | $11.90 | $11.95 | $11.90 | $11.94 | $10.65 | 18,709 |
2021-03-19 | $11.87 | $11.94 | $11.81 | $11.90 | $10.62 | 37,047 |
2021-03-18 | $11.97 | $11.98 | $11.91 | $11.94 | $10.65 | 40,956 |
2021-03-17 | $11.94 | $12.07 | $11.90 | $12.04 | $10.74 | 19,398 |
2021-03-16 | $12.04 | $12.04 | $11.94 | $12.01 | $10.71 | 45,302 |
2021-03-15 | $12.01 | $12.07 | $11.96 | $12.06 | $10.76 | 30,022 |
2021-03-12 | $11.94 | $11.99 | $11.90 | $11.98 | $10.68 | 24,589 |
2021-03-11 | $11.97 | $12.04 | $11.92 | $12.04 | $10.74 | 26,394 |
2021-03-10 | $11.87 | $11.88 | $11.79 | $11.88 | $10.60 | 12,995 |
2021-03-09 | $11.87 | $11.87 | $11.77 | $11.80 | $10.53 | 23,638 |
2021-03-08 | $11.78 | $11.82 | $11.73 | $11.74 | $10.47 | 26,851 |
2021-03-05 | $11.86 | $11.90 | $11.74 | $11.90 | $10.61 | 33,634 |
2021-03-04 | $11.80 | $11.88 | $11.66 | $11.73 | $10.47 | 30,741 |
2021-03-03 | $11.81 | $11.86 | $11.75 | $11.75 | $10.48 | 17,620 |
2021-03-02 | $11.85 | $11.85 | $11.75 | $11.81 | $10.49 | 21,981 |
2021-03-01 | $11.78 | $11.85 | $11.74 | $11.81 | $10.49 | 35,154 |
2021-02-26 | $11.77 | $11.77 | $11.62 | $11.64 | $10.34 | 33,284 |
2021-02-25 | $11.97 | $11.98 | $11.71 | $11.75 | $10.43 | 32,831 |
2021-02-24 | $11.86 | $11.96 | $11.80 | $11.96 | $10.62 | 18,534 |
2021-02-23 | $11.76 | $12.01 | $11.76 | $11.96 | $10.62 | 45,513 |
2021-02-22 | $11.84 | $11.92 | $11.78 | $11.83 | $10.50 | 33,640 |
2021-02-19 | $12.01 | $12.05 | $11.98 | $11.98 | $10.64 | 20,057 |
2021-02-18 | $12.02 | $12.02 | $11.92 | $12.00 | $10.66 | 31,773 |
2021-02-17 | $12.00 | $12.07 | $11.94 | $12.03 | $10.68 | 48,027 |
2021-02-16 | $12.09 | $12.09 | $12.01 | $12.01 | $10.66 | 39,749 |
2021-02-12 | $11.90 | $12.00 | $11.90 | $11.96 | $10.62 | 10,013 |
2021-02-11 | $11.96 | $11.98 | $11.89 | $11.93 | $10.59 | 30,662 |
2021-02-10 | $11.91 | $11.91 | $11.80 | $11.86 | $10.53 | 61,986 |
2021-02-09 | $11.81 | $11.90 | $11.81 | $11.88 | $10.55 | 23,883 |
2021-02-08 | $11.80 | $11.82 | $11.76 | $11.80 | $10.48 | 66,436 |
2021-02-05 | $11.78 | $11.81 | $11.71 | $11.80 | $10.48 | 26,504 |
2021-02-04 | $11.61 | $11.65 | $11.57 | $11.65 | $10.35 | 24,783 |
2021-02-03 | $11.63 | $11.63 | $11.56 | $11.62 | $10.31 | 18,094 |
2021-02-02 | $11.55 | $11.61 | $11.54 | $11.59 | $10.24 | 22,609 |
2021-02-01 | $11.45 | $11.51 | $11.40 | $11.50 | $10.16 | 26,225 |
2021-01-29 | $11.46 | $11.46 | $11.28 | $11.33 | $10.01 | 42,491 |
2021-01-28 | $11.51 | $11.65 | $11.50 | $11.60 | $10.25 | 23,451 |
2021-01-27 | $11.60 | $11.65 | $11.52 | $11.56 | $10.21 | 29,244 |
2021-01-26 | $11.75 | $11.77 | $11.72 | $11.75 | $10.38 | 23,064 |
2021-01-25 | $11.72 | $11.72 | $11.59 | $11.65 | $10.29 | 44,827 |
2021-01-22 | $11.80 | $11.80 | $11.75 | $11.79 | $10.42 | 30,071 |
2021-01-21 | $12.05 | $12.09 | $11.91 | $11.98 | $10.59 | 38,860 |
2021-01-20 | $12.02 | $12.09 | $11.96 | $12.09 | $10.68 | 36,810 |
2021-01-19 | $12.05 | $12.06 | $11.92 | $11.94 | $10.55 | 42,339 |
2021-01-15 | $11.87 | $11.91 | $11.81 | $11.83 | $10.45 | 37,521 |
2021-01-14 | $11.97 | $12.03 | $11.93 | $11.97 | $10.58 | 10,384 |
2021-01-13 | $11.92 | $11.95 | $11.91 | $11.92 | $10.53 | 10,645 |
2021-01-12 | $11.79 | $11.86 | $11.78 | $11.86 | $10.48 | 9,708 |
2021-01-11 | $11.69 | $11.73 | $11.65 | $11.71 | $10.34 | 31,877 |
2021-01-08 | $11.78 | $11.91 | $11.78 | $11.88 | $10.50 | 14,131 |
2021-01-07 | $11.65 | $11.72 | $11.65 | $11.67 | $10.31 | 7,509 |
2021-01-06 | $11.65 | $11.75 | $11.60 | $11.65 | $10.30 | 18,478 |
2021-01-05 | $11.56 | $11.67 | $11.55 | $11.63 | $10.28 | 18,880 |
2021-01-04 | $11.72 | $11.74 | $11.50 | $11.56 | $10.22 | 48,184 |
2020-12-31 | $11.67 | $11.67 | $11.54 | $11.58 | $10.23 | 10,285 |
2020-12-30 | $11.73 | $11.73 | $11.60 | $11.63 | $10.28 | 26,673 |
2020-12-29 | $11.70 | $11.75 | $11.67 | $11.72 | $10.30 | 32,103 |
2020-12-28 | $11.69 | $11.70 | $11.65 | $11.67 | $10.26 | 26,622 |
2020-12-24 | $11.57 | $11.57 | $11.53 | $11.57 | $10.17 | 7,510 |
2020-12-23 | $11.50 | $11.52 | $11.48 | $11.49 | $10.10 | 33,613 |
2020-12-22 | $11.47 | $11.47 | $11.40 | $11.42 | $10.04 | 21,121 |
2020-12-21 | $11.41 | $11.52 | $11.35 | $11.47 | $10.09 | 38,666 |
2020-12-18 | $11.78 | $11.79 | $11.72 | $11.76 | $10.34 | 11,385 |
2020-12-17 | $11.73 | $11.75 | $11.71 | $11.73 | $10.31 | 15,630 |
2020-12-16 | $11.75 | $11.75 | $11.68 | $11.72 | $10.31 | 14,969 |
2020-12-15 | $11.65 | $11.70 | $11.60 | $11.70 | $10.29 | 20,786 |
2020-12-14 | $11.60 | $11.66 | $11.57 | $11.58 | $10.18 | 29,830 |
2020-12-11 | $11.52 | $11.57 | $11.49 | $11.55 | $10.16 | 33,969 |
2020-12-10 | $11.39 | $11.52 | $11.39 | $11.52 | $10.12 | 23,366 |
2020-12-09 | $11.39 | $11.39 | $11.23 | $11.28 | $9.92 | 12,799 |
2020-12-08 | $11.30 | $11.34 | $11.28 | $11.30 | $9.94 | 21,025 |
2020-12-07 | $11.26 | $11.35 | $11.26 | $11.30 | $9.94 | 36,311 |
2020-12-04 | $11.20 | $11.29 | $11.20 | $11.29 | $9.93 | 36,450 |
2020-12-03 | $11.19 | $11.23 | $11.15 | $11.16 | $9.81 | 14,417 |
2020-12-02 | $11.17 | $11.23 | $11.16 | $11.21 | $9.81 | 24,156 |
2020-12-01 | $11.06 | $11.20 | $11.06 | $11.17 | $9.77 | 19,726 |
2020-11-30 | $11.00 | $11.07 | $10.92 | $10.95 | $9.58 | 20,359 |
2020-11-27 | $11.27 | $11.30 | $11.27 | $11.27 | $9.86 | 2,497 |
2020-11-25 | $11.10 | $11.20 | $11.08 | $11.18 | $9.78 | 22,161 |
2020-11-24 | $10.99 | $11.09 | $10.98 | $11.08 | $9.69 | 38,772 |
2020-11-23 | $10.94 | $10.94 | $10.86 | $10.88 | $9.52 | 47,399 |
2020-11-20 | $10.88 | $10.89 | $10.86 | $10.88 | $9.52 | 5,740 |
2020-11-19 | $10.90 | $10.95 | $10.87 | $10.94 | $9.57 | 5,127 |
2020-11-18 | $10.97 | $10.99 | $10.90 | $10.90 | $9.54 | 22,831 |
2020-11-17 | $10.87 | $10.97 | $10.85 | $10.96 | $9.58 | 15,384 |
2020-11-16 | $10.79 | $10.89 | $10.79 | $10.89 | $9.53 | 18,840 |
2020-11-13 | $10.57 | $10.67 | $10.57 | $10.64 | $9.31 | 8,029 |
2020-11-12 | $10.68 | $10.71 | $10.57 | $10.57 | $9.24 | 6,009 |
2020-11-11 | $10.76 | $10.82 | $10.76 | $10.79 | $9.44 | 7,686 |
2020-11-10 | $10.51 | $10.69 | $10.51 | $10.67 | $9.33 | 27,453 |
2020-11-09 | $10.53 | $10.59 | $10.45 | $10.45 | $9.14 | 14,170 |
2020-11-06 | $10.08 | $10.17 | $10.06 | $10.14 | $8.87 | 8,364 |
2020-11-05 | $10.05 | $10.07 | $10.01 | $10.07 | $8.81 | 5,651 |
2020-11-04 | $9.76 | $9.99 | $9.76 | $9.92 | $8.68 | 13,329 |
2020-11-03 | $9.77 | $9.80 | $9.73 | $9.78 | $8.51 | 5,977 |
2020-11-02 | $9.69 | $9.69 | $9.53 | $9.62 | $8.37 | 257,457 |
2020-10-30 | $9.64 | $9.64 | $9.55 | $9.58 | $8.33 | 4,924 |
2020-10-29 | $9.63 | $9.70 | $9.54 | $9.67 | $8.41 | 6,970 |
2020-10-28 | $9.76 | $9.76 | $9.62 | $9.63 | $8.37 | 16,783 |
2020-10-27 | $9.98 | $10.01 | $9.95 | $9.97 | $8.67 | 5,684 |
2020-10-26 | $10.08 | $10.08 | $10.01 | $10.06 | $8.75 | 4,771 |
2020-10-23 | $10.09 | $10.15 | $10.07 | $10.15 | $8.83 | 3,599 |
2020-10-22 | $9.99 | $10.08 | $9.99 | $10.07 | $8.76 | 10,457 |
2020-10-21 | $9.95 | $10.00 | $9.93 | $9.93 | $8.64 | 3,511 |
2020-10-20 | $9.86 | $9.92 | $9.80 | $9.90 | $8.61 | 4,225 |
2020-10-19 | $9.79 | $9.87 | $9.79 | $9.82 | $8.54 | 3,336 |
2020-10-16 | $9.79 | $9.83 | $9.77 | $9.80 | $8.52 | 5,312 |
2020-10-15 | $9.74 | $9.81 | $9.65 | $9.75 | $8.48 | 25,906 |
2020-10-14 | $9.89 | $9.89 | $9.84 | $9.85 | $8.57 | 7,108 |
2020-10-13 | $9.89 | $9.89 | $9.82 | $9.88 | $8.59 | 6,631 |
2020-10-12 | $9.89 | $9.96 | $9.89 | $9.96 | $8.66 | 9,167 |
2020-10-09 | $9.87 | $9.94 | $9.87 | $9.92 | $8.63 | 6,076 |
2020-10-08 | $9.71 | $9.86 | $9.71 | $9.84 | $8.56 | 6,523 |
2020-10-07 | $9.82 | $9.82 | $9.70 | $9.71 | $8.44 | 14,014 |
2020-10-06 | $9.81 | $9.83 | $9.72 | $9.73 | $8.47 | 8,952 |
2020-10-05 | $9.75 | $9.77 | $9.72 | $9.76 | $8.49 | 7,325 |
2020-10-02 | $9.81 | $9.85 | $9.80 | $9.80 | $8.48 | 13,273 |
2020-10-01 | $9.90 | $9.90 | $9.83 | $9.88 | $8.55 | 4,305 |
2020-09-30 | $9.69 | $9.83 | $9.69 | $9.76 | $8.44 | 7,224 |
2020-09-29 | $9.75 | $9.79 | $9.71 | $9.77 | $8.45 | 17,947 |
2020-09-28 | $9.80 | $9.82 | $9.71 | $9.78 | $8.46 | 10,320 |
2020-09-25 | $9.61 | $9.62 | $9.54 | $9.62 | $8.32 | 8,697 |
2020-09-24 | $9.62 | $9.78 | $9.62 | $9.72 | $8.41 | 7,742 |
2020-09-23 | $9.83 | $9.85 | $9.69 | $9.69 | $8.38 | 10,765 |
2020-09-22 | $9.99 | $9.99 | $9.87 | $9.92 | $8.58 | 9,049 |
2020-09-21 | $9.96 | $9.99 | $9.78 | $9.97 | $8.62 | 17,106 |
2020-09-18 | $10.21 | $10.22 | $10.15 | $10.18 | $8.80 | 6,320 |
2020-09-17 | $10.20 | $10.29 | $10.20 | $10.28 | $8.89 | 6,295 |
2020-09-16 | $10.27 | $10.29 | $10.23 | $10.24 | $8.86 | 15,029 |
2020-09-15 | $10.33 | $10.34 | $10.26 | $10.28 | $8.89 | 6,139 |
2020-09-14 | $10.19 | $10.21 | $10.14 | $10.21 | $8.83 | 6,136 |
2020-09-11 | $10.09 | $10.16 | $10.08 | $10.08 | $8.72 | 7,403 |
2020-09-10 | $10.17 | $10.22 | $10.06 | $10.06 | $8.70 | 8,890 |
2020-09-09 | $10.16 | $10.24 | $10.15 | $10.21 | $8.83 | 5,291 |
2020-09-08 | $10.08 | $10.11 | $10.02 | $10.04 | $8.68 | 12,999 |
2020-09-04 | $10.22 | $10.24 | $10.11 | $10.21 | $8.83 | 8,891 |
2020-09-03 | $10.22 | $10.25 | $10.10 | $10.19 | $8.81 | 17,029 |
2020-09-02 | $10.31 | $10.31 | $10.23 | $10.29 | $8.85 | 9,774 |
2020-09-01 | $10.31 | $10.34 | $10.30 | $10.31 | $8.87 | 10,641 |
2020-08-31 | $10.34 | $10.34 | $10.20 | $10.23 | $8.80 | 8,265 |
2020-08-28 | $10.39 | $10.48 | $10.39 | $10.47 | $9.01 | 7,148 |
2020-08-27 | $10.45 | $10.45 | $10.32 | $10.35 | $8.90 | 10,122 |
2020-08-26 | $10.50 | $10.52 | $10.45 | $10.47 | $9.00 | 9,344 |
2020-08-25 | $10.57 | $10.57 | $10.50 | $10.54 | $9.07 | 5,513 |
2020-08-24 | $10.59 | $10.59 | $10.51 | $10.54 | $9.06 | 7,765 |
2020-08-21 | $10.43 | $10.44 | $10.39 | $10.42 | $8.96 | 5,011 |
2020-08-20 | $10.40 | $10.46 | $10.33 | $10.46 | $9.00 | 14,526 |
2020-08-19 | $10.65 | $10.65 | $10.54 | $10.54 | $9.07 | 7,552 |
2020-08-18 | $10.65 | $10.65 | $10.60 | $10.60 | $9.12 | 4,440 |
2020-08-17 | $10.59 | $10.63 | $10.56 | $10.58 | $9.10 | 8,885 |
2020-08-14 | $10.56 | $10.61 | $10.56 | $10.59 | $9.11 | 9,406 |
2020-08-13 | $10.59 | $10.63 | $10.57 | $10.59 | $9.11 | 5,631 |
2020-08-12 | $10.60 | $10.62 | $10.56 | $10.57 | $9.09 | 13,451 |
2020-08-11 | $10.49 | $10.66 | $10.49 | $10.50 | $9.03 | 10,021 |
2020-08-10 | $10.46 | $10.46 | $10.39 | $10.44 | $8.98 | 10,951 |
2020-08-07 | $10.45 | $10.45 | $10.36 | $10.41 | $8.96 | 7,325 |
2020-08-06 | $10.48 | $10.56 | $10.41 | $10.56 | $9.08 | 18,830 |
2020-08-05 | $10.56 | $10.58 | $10.44 | $10.45 | $8.99 | 72,314 |
2020-08-04 | $10.48 | $10.50 | $10.46 | $10.49 | $8.98 | 10,149 |
2020-08-03 | $10.49 | $10.51 | $10.45 | $10.47 | $8.96 | 15,796 |
2020-07-31 | $10.54 | $10.54 | $10.42 | $10.47 | $8.96 | 7,226 |
2020-07-30 | $10.53 | $10.53 | $10.44 | $10.52 | $9.00 | 7,236 |
2020-07-29 | $10.62 | $10.70 | $10.62 | $10.68 | $9.14 | 3,398 |
2020-07-28 | $10.58 | $10.60 | $10.53 | $10.56 | $9.04 | 16,239 |
2020-07-27 | $10.60 | $10.65 | $10.56 | $10.63 | $9.10 | 13,257 |
2020-07-24 | $10.53 | $10.57 | $10.46 | $10.55 | $9.03 | 8,059 |
2020-07-23 | $10.69 | $10.69 | $10.55 | $10.58 | $9.05 | 10,806 |
2020-07-22 | $10.78 | $10.79 | $10.71 | $10.78 | $9.23 | 35,412 |
2020-07-21 | $10.73 | $10.80 | $10.69 | $10.72 | $9.18 | 8,643 |
2020-07-20 | $10.54 | $10.68 | $10.54 | $10.67 | $9.13 | 8,760 |
2020-07-17 | $10.51 | $10.53 | $10.44 | $10.48 | $8.97 | 5,208 |
2020-07-16 | $10.46 | $10.52 | $10.46 | $10.52 | $9.00 | 2,470 |
2020-07-15 | $10.61 | $10.61 | $10.52 | $10.55 | $9.03 | 9,600 |
2020-07-14 | $10.45 | $10.60 | $10.43 | $10.57 | $9.05 | 7,103 |
2020-07-13 | $10.69 | $10.73 | $10.51 | $10.51 | $8.99 | 14,600 |
2020-07-10 | $10.58 | $10.60 | $10.51 | $10.56 | $9.04 | 7,511 |
2020-07-09 | $10.74 | $10.77 | $10.60 | $10.64 | $9.10 | 5,600 |
2020-07-08 | $10.67 | $10.70 | $10.60 | $10.69 | $9.15 | 15,500 |
2020-07-07 | $10.63 | $10.67 | $10.56 | $10.56 | $9.04 | 5,300 |
2020-07-06 | $10.75 | $10.75 | $10.69 | $10.70 | $9.16 | 5,900 |
2020-07-02 | $10.45 | $10.59 | $10.44 | $10.47 | $8.91 | 10,565 |
2020-07-01 | $10.26 | $10.30 | $10.21 | $10.28 | $8.75 | 10,082 |
2020-06-30 | $10.18 | $10.18 | $10.10 | $10.10 | $8.60 | 10,215 |
2020-06-29 | $10.24 | $10.24 | $10.15 | $10.22 | $8.70 | 11,725 |
2020-06-26 | $10.37 | $10.37 | $10.20 | $10.20 | $8.68 | 6,903 |
2020-06-25 | $10.35 | $10.42 | $10.30 | $10.39 | $8.85 | 7,641 |
2020-06-24 | $10.49 | $10.49 | $10.27 | $10.29 | $8.76 | 16,109 |
2020-06-23 | $10.65 | $10.67 | $10.59 | $10.59 | $9.02 | 12,616 |
2020-06-22 | $10.60 | $10.64 | $10.56 | $10.58 | $9.01 | 5,286 |
2020-06-19 | $10.65 | $10.65 | $10.48 | $10.48 | $8.92 | 14,119 |
2020-06-18 | $10.52 | $10.57 | $10.48 | $10.51 | $8.95 | 10,954 |
2020-06-17 | $10.50 | $10.53 | $10.46 | $10.47 | $8.91 | 9,950 |
2020-06-16 | $10.65 | $10.67 | $10.39 | $10.45 | $8.90 | 13,747 |
2020-06-15 | $10.25 | $10.49 | $10.18 | $10.40 | $8.85 | 11,670 |
2020-06-12 | $10.61 | $10.61 | $10.32 | $10.46 | $8.90 | 35,170 |
2020-06-11 | $10.50 | $10.50 | $10.12 | $10.12 | $8.62 | 34,307 |
2020-06-10 | $10.91 | $10.95 | $10.78 | $10.86 | $9.25 | 10,323 |
2020-06-09 | $10.91 | $10.99 | $10.84 | $10.93 | $9.31 | 12,295 |
2020-06-08 | $10.86 | $11.07 | $10.84 | $11.05 | $9.41 | 298,467 |
2020-06-05 | $10.82 | $10.91 | $10.77 | $10.82 | $9.21 | 35,551 |
2020-06-04 | $10.52 | $10.58 | $10.45 | $10.51 | $8.95 | 28,835 |
2020-06-03 | $10.55 | $10.67 | $10.52 | $10.64 | $9.06 | 13,277 |
2020-06-02 | $10.26 | $10.38 | $10.24 | $10.36 | $8.77 | 16,135 |
2020-06-01 | $10.03 | $10.09 | $9.97 | $10.09 | $8.54 | 22,584 |
2020-05-29 | $9.89 | $9.89 | $9.76 | $9.82 | $8.31 | 21,999 |
2020-05-28 | $9.97 | $10.05 | $9.92 | $9.92 | $8.40 | 11,752 |
2020-05-27 | $10.00 | $10.00 | $9.80 | $9.96 | $8.43 | 12,442 |
2020-05-26 | $9.93 | $10.05 | $9.91 | $9.91 | $8.39 | 11,588 |
2020-05-22 | $9.71 | $9.71 | $9.61 | $9.69 | $8.20 | 6,960 |
2020-05-21 | $9.80 | $9.86 | $9.72 | $9.80 | $8.30 | 5,251 |
2020-05-20 | $9.76 | $9.90 | $9.76 | $9.80 | $8.30 | 6,616 |
2020-05-19 | $9.70 | $9.72 | $9.63 | $9.63 | $8.15 | 9,716 |
2020-05-18 | $9.55 | $9.67 | $9.38 | $9.63 | $8.15 | 11,194 |
2020-05-15 | $9.33 | $9.35 | $9.28 | $9.30 | $7.88 | 6,264 |
2020-05-14 | $9.22 | $9.38 | $9.14 | $9.38 | $7.94 | 12,639 |
2020-05-13 | $9.52 | $9.52 | $9.30 | $9.34 | $7.91 | 7,212 |
2020-05-12 | $9.60 | $9.61 | $9.46 | $9.46 | $8.01 | 6,818 |
2020-05-11 | $9.51 | $9.53 | $9.46 | $9.51 | $8.05 | 27,269 |
2020-05-08 | $9.49 | $9.59 | $9.49 | $9.59 | $8.12 | 3,345 |
2020-05-07 | $9.45 | $9.46 | $9.37 | $9.39 | $7.95 | 5,692 |
2020-05-06 | $9.47 | $9.47 | $9.37 | $9.39 | $7.95 | 10,755 |
2020-05-05 | $9.53 | $9.56 | $9.50 | $9.50 | $8.04 | 7,861 |
2020-05-04 | $9.42 | $9.49 | $9.40 | $9.49 | $7.98 | 6,331 |
2020-05-01 | $9.47 | $9.47 | $9.24 | $9.31 | $7.83 | 7,891 |
2020-04-30 | $9.76 | $9.81 | $9.55 | $9.61 | $8.09 | 9,684 |
2020-04-29 | $9.75 | $9.86 | $9.72 | $9.86 | $8.29 | 9,559 |
2020-04-28 | $9.55 | $9.61 | $9.52 | $9.53 | $8.02 | 8,909 |
2020-04-27 | $9.38 | $9.49 | $9.35 | $9.46 | $7.96 | 8,047 |
2020-04-24 | $9.37 | $9.37 | $9.20 | $9.28 | $7.80 | 7,576 |
2020-04-23 | $9.46 | $9.48 | $9.33 | $9.35 | $7.86 | 4,319 |
2020-04-22 | $9.36 | $9.40 | $9.33 | $9.36 | $7.88 | 7,905 |
2020-04-21 | $9.21 | $9.21 | $9.06 | $9.11 | $7.66 | 6,924 |
2020-04-20 | $9.46 | $9.51 | $9.40 | $9.42 | $7.93 | 39,188 |
2020-04-17 | $9.63 | $9.63 | $9.43 | $9.57 | $8.05 | 14,532 |
2020-04-16 | $9.59 | $9.59 | $9.35 | $9.38 | $7.89 | 6,799 |
2020-04-15 | $9.55 | $9.55 | $9.45 | $9.52 | $8.01 | 42,013 |
2020-04-14 | $9.76 | $9.88 | $9.76 | $9.77 | $8.22 | 16,892 |
2020-04-13 | $9.69 | $9.69 | $9.60 | $9.68 | $8.14 | 5,803 |
2020-04-09 | $9.81 | $9.88 | $9.54 | $9.69 | $8.15 | 26,395 |
2020-04-08 | $9.50 | $9.60 | $9.46 | $9.57 | $8.05 | 13,944 |
2020-04-07 | $9.70 | $9.70 | $9.41 | $9.42 | $7.93 | 27,095 |
2020-04-06 | $9.18 | $9.35 | $9.18 | $9.32 | $7.84 | 19,007 |
2020-04-03 | $9.10 | $9.11 | $8.82 | $8.88 | $7.47 | 23,038 |
2020-04-02 | $8.94 | $9.18 | $8.94 | $9.18 | $7.67 | 7,314 |
2020-04-01 | $8.97 | $9.01 | $8.85 | $8.87 | $7.41 | 14,008 |
2020-03-31 | $8.89 | $9.25 | $8.89 | $9.12 | $7.62 | 90,677 |
2020-03-30 | $8.89 | $9.04 | $8.73 | $8.98 | $7.50 | 23,517 |
2020-03-27 | $8.96 | $9.07 | $8.85 | $8.87 | $7.41 | 15,713 |
2020-03-26 | $9.19 | $9.45 | $9.14 | $9.45 | $7.90 | 12,729 |
2020-03-25 | $8.91 | $9.20 | $8.80 | $8.97 | $7.50 | 22,220 |
2020-03-24 | $8.73 | $8.77 | $8.62 | $8.72 | $7.29 | 21,519 |
2020-03-23 | $8.31 | $8.40 | $8.15 | $8.22 | $6.87 | 20,121 |
2020-03-20 | $8.80 | $8.83 | $8.47 | $8.47 | $7.08 | 53,923 |
2020-03-19 | $8.28 | $8.58 | $8.18 | $8.45 | $7.06 | 14,077 |
2020-03-18 | $8.44 | $8.68 | $8.14 | $8.36 | $6.99 | 26,390 |
2020-03-17 | $9.11 | $9.29 | $8.89 | $9.23 | $7.71 | 11,269 |
2020-03-16 | $9.50 | $9.50 | $8.55 | $9.14 | $7.64 | 42,920 |
2020-03-13 | $10.38 | $10.38 | $9.63 | $10.19 | $8.52 | 19,605 |
2020-03-12 | $10.50 | $10.50 | $9.50 | $9.53 | $7.96 | 54,577 |
2020-03-11 | $11.06 | $11.06 | $10.68 | $10.79 | $9.02 | 28,977 |
2020-03-10 | $11.21 | $11.30 | $10.95 | $11.30 | $9.44 | 37,031 |
2020-03-09 | $10.92 | $10.99 | $9.78 | $10.64 | $8.89 | 72,684 |
2020-03-06 | $11.65 | $11.71 | $11.59 | $11.71 | $9.79 | 29,241 |
2020-03-05 | $12.06 | $12.06 | $11.83 | $11.86 | $9.91 | 17,154 |
2020-03-04 | $12.16 | $12.17 | $12.07 | $12.14 | $10.15 | 25,468 |
2020-03-03 | $12.07 | $12.66 | $11.92 | $11.97 | $9.94 | 32,887 |
2020-03-02 | $11.78 | $12.07 | $11.77 | $12.06 | $10.01 | 24,486 |
2020-02-28 | $11.55 | $11.84 | $11.46 | $11.84 | $9.83 | 44,392 |
2020-02-27 | $12.19 | $12.22 | $11.98 | $11.98 | $9.95 | 41,943 |
2020-02-26 | $12.40 | $12.58 | $12.39 | $12.39 | $10.29 | 22,227 |
2020-02-25 | $12.67 | $12.67 | $12.34 | $12.34 | $10.25 | 50,785 |
2020-02-24 | $12.52 | $12.63 | $12.46 | $12.53 | $10.40 | 59,872 |
2020-02-21 | $12.95 | $13.05 | $12.95 | $12.99 | $10.79 | 16,567 |
2020-02-20 | $13.08 | $13.09 | $12.95 | $13.00 | $10.79 | 22,175 |
2020-02-19 | $13.19 | $13.20 | $13.14 | $13.17 | $10.94 | 4,262 |
2020-02-18 | $13.06 | $13.08 | $13.02 | $13.07 | $10.85 | 15,170 |
2020-02-14 | $13.15 | $13.21 | $13.14 | $13.14 | $10.91 | 4,454 |
2020-02-13 | $13.13 | $13.14 | $13.03 | $13.04 | $10.83 | 19,427 |
2020-02-12 | $13.22 | $13.24 | $13.18 | $13.24 | $10.99 | 7,813 |
2020-02-11 | $13.10 | $13.16 | $13.10 | $13.13 | $10.90 | 11,698 |
2020-02-10 | $12.87 | $12.96 | $12.87 | $12.96 | $10.76 | 13,432 |
2020-02-07 | $12.97 | $12.97 | $12.89 | $12.90 | $10.71 | 23,736 |
2020-02-06 | $13.23 | $13.23 | $13.09 | $13.11 | $10.88 | 33,317 |
2020-02-05 | $13.20 | $13.25 | $13.18 | $13.18 | $10.95 | 21,598 |
2020-02-04 | $13.20 | $13.23 | $13.15 | $13.15 | $10.85 | 16,406 |
2020-02-03 | $12.84 | $12.96 | $12.84 | $12.89 | $10.64 | 29,866 |
2020-01-31 | $12.92 | $12.92 | $12.79 | $12.86 | $10.61 | 21,884 |
2020-01-30 | $13.09 | $13.18 | $12.92 | $13.10 | $10.81 | 269,152 |
2020-01-29 | $13.36 | $13.36 | $13.33 | $13.34 | $11.01 | 4,386 |
2020-01-28 | $13.26 | $13.35 | $13.21 | $13.34 | $11.01 | 14,401 |
2020-01-27 | $13.22 | $13.29 | $13.01 | $13.25 | $10.93 | 21,970 |
2020-01-24 | $13.80 | $13.80 | $13.63 | $13.67 | $11.28 | 12,984 |
2020-01-23 | $13.86 | $13.86 | $13.66 | $13.77 | $11.37 | 27,279 |
2020-01-22 | $13.94 | $13.94 | $13.90 | $13.92 | $11.48 | 25,590 |
2020-01-21 | $13.95 | $13.95 | $13.88 | $13.88 | $11.45 | 24,566 |
2020-01-17 | $14.16 | $14.18 | $14.11 | $14.18 | $11.70 | 16,185 |
2020-01-16 | $14.08 | $14.14 | $14.07 | $14.10 | $11.63 | 9,764 |
2020-01-15 | $14.07 | $14.08 | $13.99 | $14.00 | $11.56 | 18,651 |
2020-01-14 | $14.13 | $14.13 | $14.06 | $14.11 | $11.65 | 9,992 |
2020-01-13 | $14.06 | $14.17 | $14.02 | $14.15 | $11.67 | 25,554 |
2020-01-10 | $13.97 | $14.06 | $13.97 | $14.00 | $11.55 | 63,432 |
2020-01-09 | $13.96 | $14.00 | $13.92 | $13.96 | $11.52 | 17,333 |
2020-01-08 | $13.83 | $13.98 | $13.82 | $13.90 | $11.47 | 35,630 |
2020-01-07 | $13.87 | $13.88 | $13.79 | $13.84 | $11.42 | 12,495 |
2020-01-06 | $13.82 | $13.99 | $13.82 | $13.94 | $11.50 | 17,621 |
2020-01-03 | $14.07 | $14.10 | $14.03 | $14.04 | $11.58 | 10,593 |
2020-01-02 | $14.12 | $14.20 | $14.10 | $14.19 | $11.71 | 32,853 |
2019-12-31 | $13.88 | $13.96 | $13.77 | $13.96 | $11.52 | 8,329 |
2019-12-30 | $13.96 | $14.04 | $13.90 | $13.90 | $11.47 | 33,210 |
2019-12-27 | $13.99 | $14.03 | $13.97 | $14.01 | $11.49 | 12,800 |
2019-12-26 | $13.90 | $13.94 | $13.90 | $13.94 | $11.44 | 8,856 |
2019-12-24 | $13.78 | $13.85 | $13.78 | $13.81 | $11.33 | 3,774 |
2019-12-23 | $13.76 | $13.78 | $13.74 | $13.78 | $11.30 | 10,323 |
2019-12-20 | $13.77 | $13.77 | $13.72 | $13.72 | $11.26 | 8,540 |
2019-12-19 | $13.69 | $13.71 | $13.67 | $13.69 | $11.23 | 4,291 |
2019-12-18 | $13.72 | $13.74 | $13.70 | $13.74 | $11.27 | 10,360 |
2019-12-17 | $13.67 | $13.70 | $13.63 | $13.69 | $11.23 | 13,637 |
2019-12-16 | $13.50 | $13.67 | $13.50 | $13.62 | $11.18 | 16,942 |
2019-12-13 | $13.41 | $13.55 | $13.36 | $13.45 | $11.03 | 53,076 |
2019-12-12 | $13.36 | $13.49 | $13.36 | $13.48 | $11.06 | 12,628 |
2019-12-11 | $13.17 | $13.33 | $13.17 | $13.32 | $10.93 | 10,514 |
2019-12-10 | $13.15 | $13.16 | $13.13 | $13.15 | $10.79 | 9,798 |
2019-12-09 | $13.19 | $13.22 | $13.15 | $13.16 | $10.80 | 29,704 |
2019-12-06 | $13.04 | $13.10 | $13.04 | $13.09 | $10.74 | 7,733 |
2019-12-05 | $12.99 | $13.02 | $12.96 | $13.00 | $10.67 | 7,493 |
2019-12-04 | $12.88 | $12.97 | $12.88 | $12.95 | $10.62 | 7,260 |
2019-12-03 | $12.92 | $12.92 | $12.83 | $12.87 | $10.49 | 10,974 |
2019-12-02 | $12.95 | $12.97 | $12.93 | $12.94 | $10.55 | 5,183 |
2019-11-29 | $12.98 | $12.98 | $12.90 | $12.94 | $10.55 | 5,617 |
2019-11-27 | $12.96 | $13.03 | $12.96 | $13.03 | $10.62 | 4,440 |
2019-11-26 | $13.10 | $13.10 | $12.94 | $12.94 | $10.55 | 18,163 |
2019-11-25 | $13.05 | $13.14 | $13.05 | $13.11 | $10.69 | 17,919 |
2019-11-22 | $13.06 | $13.06 | $13.02 | $13.03 | $10.62 | 13,955 |
2019-11-21 | $13.05 | $13.05 | $13.01 | $13.04 | $10.63 | 14,958 |
2019-11-20 | $13.00 | $13.04 | $12.96 | $12.98 | $10.58 | 8,978 |
2019-11-19 | $13.11 | $13.11 | $13.00 | $13.01 | $10.60 | 8,702 |
2019-11-18 | $12.95 | $12.96 | $12.85 | $12.96 | $10.57 | 26,340 |
2019-11-15 | $12.96 | $12.99 | $12.94 | $12.97 | $10.58 | 5,221 |
2019-11-14 | $12.84 | $12.89 | $12.83 | $12.84 | $10.47 | 8,599 |
2019-11-13 | $12.84 | $12.89 | $12.82 | $12.89 | $10.51 | 4,827 |
2019-11-12 | $12.99 | $12.99 | $12.94 | $12.94 | $10.55 | 8,350 |
2019-11-11 | $13.00 | $13.08 | $13.00 | $13.06 | $10.65 | 7,138 |
2019-11-08 | $13.19 | $13.19 | $13.10 | $13.12 | $10.70 | 2,407 |
2019-11-07 | $13.28 | $13.32 | $13.23 | $13.23 | $10.79 | 25,899 |
2019-11-06 | $13.18 | $13.20 | $13.14 | $13.15 | $10.72 | 1,965 |
2019-11-05 | $13.20 | $13.20 | $13.15 | $13.18 | $10.75 | 3,070 |
2019-11-04 | $13.14 | $13.20 | $13.14 | $13.17 | $10.67 | 6,394 |
2019-11-01 | $13.00 | $13.05 | $13.00 | $13.04 | $10.57 | 4,487 |
2019-10-31 | $12.94 | $12.94 | $12.82 | $12.89 | $10.45 | 6,493 |
2019-10-30 | $12.93 | $13.04 | $12.90 | $13.02 | $10.55 | 4,113 |
2019-10-29 | $13.00 | $13.00 | $12.98 | $12.98 | $10.52 | 5,528 |
2019-10-28 | $13.02 | $13.07 | $13.01 | $13.01 | $10.54 | 5,607 |
2019-10-25 | $12.91 | $13.00 | $12.91 | $12.98 | $10.52 | 2,478 |
2019-10-24 | $12.95 | $12.95 | $12.91 | $12.92 | $10.47 | 5,757 |
2019-10-23 | $12.86 | $12.92 | $12.86 | $12.92 | $10.47 | 1,462 |
2019-10-22 | $12.74 | $12.88 | $12.74 | $12.85 | $10.41 | 6,065 |
2019-10-21 | $12.76 | $12.76 | $12.72 | $12.74 | $10.32 | 10,376 |
2019-10-18 | $12.76 | $12.76 | $12.73 | $12.74 | $10.32 | 10,596 |
2019-10-17 | $12.76 | $12.76 | $12.73 | $12.76 | $10.34 | 5,182 |
2019-10-16 | $12.64 | $12.71 | $12.64 | $12.71 | $10.30 | 1,950 |
2019-10-15 | $12.58 | $12.66 | $12.58 | $12.66 | $10.26 | 6,734 |
2019-10-14 | $12.63 | $12.65 | $12.60 | $12.60 | $10.21 | 1,647 |
2019-10-11 | $12.61 | $12.75 | $12.50 | $12.69 | $10.28 | 4,891 |
2019-10-10 | $12.37 | $12.53 | $12.37 | $12.50 | $10.13 | 2,942 |
2019-10-09 | $12.37 | $12.44 | $12.37 | $12.39 | $10.04 | 3,528 |
2019-10-08 | $12.43 | $12.43 | $12.34 | $12.34 | $10.00 | 6,058 |
2019-10-07 | $12.52 | $12.52 | $12.45 | $12.46 | $10.10 | 2,726 |
2019-10-04 | $12.44 | $12.57 | $12.44 | $12.55 | $10.17 | 17,392 |
2019-10-03 | $12.42 | $12.50 | $12.39 | $12.48 | $10.11 | 4,826 |
2019-10-02 | $12.53 | $12.53 | $12.43 | $12.49 | $10.06 | 12,060 |
2019-10-01 | $12.62 | $12.62 | $12.53 | $12.54 | $10.09 | 1,234 |
2019-09-30 | $12.64 | $12.68 | $12.61 | $12.62 | $10.16 | 21,188 |
2019-09-27 | $12.73 | $12.73 | $12.58 | $12.62 | $10.16 | 4,150 |
2019-09-26 | $12.70 | $12.72 | $12.67 | $12.70 | $10.23 | 5,142 |
2019-09-25 | $12.62 | $12.72 | $12.58 | $12.72 | $10.24 | 5,311 |
2019-09-24 | $12.76 | $12.77 | $12.66 | $12.69 | $10.21 | 5,649 |
2019-09-23 | $12.76 | $12.85 | $12.76 | $12.82 | $10.32 | 2,077 |
2019-09-20 | $12.92 | $12.92 | $12.82 | $12.82 | $10.32 | 7,448 |
2019-09-19 | $12.90 | $12.96 | $12.85 | $12.88 | $10.37 | 12,995 |
2019-09-18 | $12.92 | $12.99 | $12.90 | $12.97 | $10.44 | 927 |
2019-09-17 | $12.90 | $12.98 | $12.90 | $12.98 | $10.45 | 2,865 |
2019-09-16 | $13.01 | $13.06 | $12.97 | $13.05 | $10.50 | 4,370 |
2019-09-13 | $13.03 | $13.05 | $12.99 | $12.99 | $10.45 | 6,708 |
2019-09-12 | $12.92 | $12.96 | $12.90 | $12.94 | $10.42 | 5,089 |
2019-09-11 | $12.82 | $12.87 | $12.82 | $12.86 | $10.35 | 5,694 |
2019-09-10 | $12.72 | $12.78 | $12.72 | $12.74 | $10.25 | 5,260 |
2019-09-09 | $12.74 | $12.83 | $12.70 | $12.72 | $10.24 | 31,922 |
2019-09-06 | $12.68 | $12.76 | $12.68 | $12.72 | $10.24 | 6,860 |
2019-09-05 | $12.69 | $12.71 | $12.65 | $12.66 | $10.19 | 13,796 |
2019-09-04 | $12.51 | $12.63 | $12.51 | $12.63 | $10.10 | 3,425 |
2019-09-03 | $12.39 | $12.40 | $12.33 | $12.39 | $9.91 | 7,690 |
2019-08-30 | $12.40 | $12.45 | $12.38 | $12.39 | $9.92 | 14,992 |
2019-08-29 | $12.37 | $12.37 | $12.25 | $12.32 | $9.86 | 9,089 |
2019-08-28 | $12.16 | $12.22 | $12.15 | $12.21 | $9.77 | 5,014 |
2019-08-27 | $12.22 | $12.25 | $12.17 | $12.17 | $9.74 | 6,638 |
2019-08-26 | $12.15 | $12.20 | $12.12 | $12.15 | $9.72 | 5,992 |
2019-08-23 | $12.34 | $12.38 | $12.14 | $12.17 | $9.74 | 10,546 |
2019-08-22 | $12.44 | $12.44 | $12.34 | $12.38 | $9.91 | 8,679 |
2019-08-21 | $12.48 | $12.50 | $12.48 | $12.49 | $10.00 | 3,042 |
2019-08-20 | $12.35 | $12.39 | $12.35 | $12.36 | $9.89 | 2,504 |
2019-08-19 | $12.34 | $12.35 | $12.29 | $12.29 | $9.83 | 9,016 |
2019-08-16 | $12.17 | $12.27 | $12.17 | $12.25 | $9.80 | 7,146 |
2019-08-15 | $12.13 | $12.18 | $12.10 | $12.16 | $9.73 | 7,530 |
2019-08-14 | $12.27 | $12.28 | $12.14 | $12.14 | $9.71 | 14,403 |
2019-08-13 | $12.34 | $12.58 | $12.22 | $12.51 | $10.01 | 20,361 |
2019-08-12 | $12.48 | $12.51 | $12.44 | $12.48 | $9.98 | 5,600 |
2019-08-09 | $12.67 | $12.67 | $12.58 | $12.62 | $10.10 | 5,430 |
2019-08-08 | $12.73 | $12.78 | $12.72 | $12.76 | $10.21 | 3,792 |
2019-08-07 | $12.53 | $12.64 | $12.48 | $12.64 | $10.11 | 19,873 |
2019-08-06 | $12.72 | $12.72 | $12.58 | $12.65 | $10.12 | 5,779 |
2019-08-05 | $12.67 | $12.67 | $12.50 | $12.55 | $10.04 | 12,774 |
2019-08-02 | $13.10 | $13.10 | $12.97 | $12.99 | $10.34 | 2,646 |
2019-08-01 | $13.35 | $13.43 | $13.10 | $13.10 | $10.43 | 13,884 |
2019-07-31 | $13.50 | $13.53 | $13.22 | $13.38 | $10.64 | 14,028 |
2019-07-30 | $13.50 | $13.50 | $13.43 | $13.46 | $10.71 | 5,831 |
2019-07-29 | $13.55 | $13.56 | $13.51 | $13.56 | $10.79 | 5,387 |
2019-07-26 | $13.54 | $13.59 | $13.54 | $13.57 | $10.79 | 2,119 |
2019-07-25 | $13.60 | $13.60 | $13.54 | $13.55 | $10.78 | 4,198 |
2019-07-24 | $13.65 | $13.72 | $13.65 | $13.69 | $10.89 | 2,993 |
2019-07-23 | $13.60 | $13.64 | $13.58 | $13.63 | $10.85 | 2,828 |
2019-07-22 | $13.70 | $13.70 | $13.63 | $13.64 | $10.85 | 9,407 |
2019-07-19 | $13.73 | $13.73 | $13.67 | $13.67 | $10.87 | 6,176 |
2019-07-18 | $13.68 | $13.79 | $13.65 | $13.77 | $10.96 | 5,691 |
2019-07-17 | $13.66 | $13.66 | $13.63 | $13.64 | $10.85 | 1,648 |
2019-07-16 | $13.60 | $13.70 | $13.60 | $13.62 | $10.83 | 5,970 |
2019-07-15 | $13.68 | $13.68 | $13.62 | $13.64 | $10.86 | 3,113 |
2019-07-12 | $13.57 | $13.63 | $13.57 | $13.63 | $10.85 | 4,591 |
2019-07-11 | $13.68 | $13.68 | $13.58 | $13.63 | $10.84 | 6,381 |
2019-07-10 | $13.63 | $13.65 | $13.59 | $13.63 | $10.84 | 8,682 |
2019-07-09 | $13.50 | $13.53 | $13.48 | $13.51 | $10.75 | 2,840 |
2019-07-08 | $13.57 | $13.62 | $13.57 | $13.58 | $10.81 | 2,873 |
2019-07-05 | $13.60 | $13.64 | $13.57 | $13.63 | $10.84 | 10,998 |
2019-07-03 | $13.67 | $13.73 | $13.67 | $13.72 | $10.92 | 5,847 |
2019-07-02 | $13.74 | $13.79 | $13.73 | $13.74 | $10.88 | 1,203 |
2019-07-01 | $13.83 | $13.83 | $13.66 | $13.71 | $10.85 | 11,943 |
2019-06-28 | $13.66 | $13.67 | $13.59 | $13.59 | $10.76 | 5,038 |
2019-06-27 | $13.62 | $13.72 | $13.60 | $13.64 | $10.79 | 24,186 |
2019-06-26 | $13.57 | $13.57 | $13.57 | $13.57 | $10.74 | 330 |
2019-06-25 | $13.50 | $13.53 | $13.40 | $13.42 | $10.62 | 2,878 |
2019-06-24 | $13.52 | $13.58 | $13.52 | $13.54 | $10.72 | 4,112 |
2019-06-21 | $13.54 | $13.57 | $13.54 | $13.56 | $10.73 | 1,510 |
2019-06-20 | $13.67 | $13.67 | $13.54 | $13.61 | $10.77 | 10,662 |
2019-06-19 | $13.34 | $13.47 | $13.34 | $13.47 | $10.66 | 5,128 |
2019-06-18 | $13.17 | $13.35 | $13.17 | $13.35 | $10.57 | 18,106 |
2019-06-17 | $13.16 | $13.18 | $13.11 | $13.11 | $10.38 | 8,128 |
2019-06-14 | $13.24 | $13.25 | $13.21 | $13.21 | $10.46 | 2,090 |
2019-06-13 | $13.27 | $13.34 | $13.27 | $13.31 | $10.54 | 6,227 |
2019-06-12 | $13.33 | $13.34 | $13.26 | $13.26 | $10.50 | 6,767 |
2019-06-11 | $13.44 | $13.45 | $13.40 | $13.44 | $10.64 | 2,300 |
2019-06-10 | $13.32 | $13.33 | $13.28 | $13.29 | $10.52 | 6,938 |
2019-06-07 | $13.26 | $13.28 | $13.23 | $13.23 | $10.47 | 9,221 |
2019-06-06 | $13.12 | $13.18 | $13.12 | $13.17 | $10.42 | 5,575 |
2019-06-05 | $13.15 | $13.15 | $13.09 | $13.12 | $10.39 | 1,640 |
2019-06-04 | $13.25 | $13.29 | $13.21 | $13.29 | $10.46 | 5,489 |
2019-06-03 | $13.43 | $13.43 | $13.30 | $13.34 | $10.50 | 6,247 |
2019-05-31 | $13.08 | $13.29 | $13.08 | $13.28 | $10.46 | 5,859 |
2019-05-30 | $13.16 | $13.21 | $13.12 | $13.17 | $10.37 | 4,478 |
2019-05-29 | $12.88 | $13.03 | $12.88 | $13.03 | $10.26 | 1,624 |
2019-05-28 | $13.00 | $13.00 | $12.88 | $12.88 | $10.15 | 2,124 |
2019-05-24 | $12.95 | $13.00 | $12.92 | $12.92 | $10.18 | 8,215 |
2019-05-23 | $12.88 | $12.92 | $12.86 | $12.90 | $10.16 | 1,431 |
2019-05-22 | $13.11 | $13.11 | $13.03 | $13.06 | $10.29 | 5,499 |
2019-05-21 | $12.97 | $13.08 | $12.97 | $13.08 | $10.30 | 5,579 |
2019-05-20 | $12.84 | $12.94 | $12.84 | $12.94 | $10.19 | 7,424 |
2019-05-17 | $12.96 | $12.99 | $12.88 | $12.91 | $10.17 | 8,089 |
2019-05-16 | $13.14 | $13.26 | $13.12 | $13.13 | $10.34 | 3,266 |
2019-05-15 | $13.00 | $13.15 | $13.00 | $13.13 | $10.34 | 8,625 |
2019-05-14 | $13.02 | $13.13 | $13.02 | $13.07 | $10.29 | 8,096 |
2019-05-13 | $12.95 | $12.96 | $12.83 | $12.89 | $10.15 | 13,843 |
2019-05-10 | $13.07 | $13.29 | $13.07 | $13.24 | $10.43 | 3,805 |
2019-05-09 | $13.09 | $13.19 | $12.98 | $13.12 | $10.33 | 14,647 |
2019-05-08 | $13.33 | $13.36 | $13.27 | $13.27 | $10.45 | 5,568 |
2019-05-07 | $13.45 | $13.45 | $13.28 | $13.34 | $10.51 | 17,925 |
2019-05-06 | $13.50 | $13.59 | $13.45 | $13.55 | $10.67 | 7,353 |
2019-05-03 | $13.68 | $13.80 | $13.68 | $13.74 | $10.82 | 2,937 |
2019-05-02 | $13.73 | $13.74 | $13.59 | $13.68 | $10.72 | 10,508 |
2019-05-01 | $13.86 | $13.87 | $13.75 | $13.76 | $10.78 | 6,230 |
2019-04-30 | $13.84 | $13.87 | $13.74 | $13.85 | $10.85 | 14,867 |
2019-04-29 | $13.90 | $13.90 | $13.86 | $13.86 | $10.86 | 4,044 |
2019-04-26 | $13.97 | $14.00 | $13.94 | $13.96 | $10.94 | 3,958 |
2019-04-25 | $13.93 | $13.95 | $13.88 | $13.93 | $10.91 | 6,012 |
2019-04-24 | $14.10 | $14.10 | $13.97 | $14.00 | $10.97 | 12,591 |
2019-04-23 | $14.13 | $14.18 | $14.10 | $14.17 | $11.10 | 4,700 |
2019-04-22 | $14.21 | $14.25 | $14.18 | $14.22 | $11.15 | 6,171 |
2019-04-18 | $14.21 | $14.31 | $14.19 | $14.29 | $11.20 | 5,034 |
2019-04-17 | $14.33 | $14.35 | $14.30 | $14.32 | $11.22 | 2,293 |
2019-04-16 | $14.30 | $14.36 | $14.29 | $14.33 | $11.23 | 6,454 |
2019-04-15 | $14.32 | $14.32 | $14.28 | $14.28 | $11.19 | 4,015 |
2019-04-12 | $14.39 | $14.44 | $14.32 | $14.34 | $11.24 | 7,576 |
2019-04-11 | $14.35 | $14.35 | $14.24 | $14.28 | $11.19 | 5,960 |
2019-04-10 | $14.49 | $14.54 | $14.48 | $14.52 | $11.37 | 6,603 |
2019-04-09 | $14.42 | $14.46 | $14.41 | $14.41 | $11.29 | 3,233 |
2019-04-08 | $14.42 | $14.44 | $14.37 | $14.44 | $11.32 | 2,547 |
2019-04-05 | $14.43 | $14.48 | $14.43 | $14.45 | $11.32 | 4,502 |
2019-04-04 | $14.32 | $14.38 | $14.32 | $14.38 | $11.26 | 2,244 |
2019-04-03 | $14.31 | $14.39 | $14.28 | $14.28 | $11.19 | 3,693 |
2019-04-02 | $14.42 | $14.42 | $14.33 | $14.36 | $11.20 | 3,878 |
2019-04-01 | $14.32 | $14.38 | $14.27 | $14.38 | $11.21 | 22,954 |
2019-03-29 | $14.12 | $14.13 | $14.06 | $14.10 | $10.99 | 1,998 |
2019-03-28 | $13.84 | $13.94 | $13.84 | $13.94 | $10.87 | 8,013 |
2019-03-27 | $13.95 | $14.00 | $13.84 | $13.90 | $10.84 | 6,964 |
2019-03-26 | $14.04 | $14.06 | $14.02 | $14.06 | $10.96 | 8,664 |
2019-03-25 | $13.92 | $14.05 | $13.92 | $14.03 | $10.94 | 5,316 |
2019-03-22 | $14.05 | $14.05 | $13.92 | $13.94 | $10.87 | 23,406 |
2019-03-21 | $14.31 | $14.36 | $14.23 | $14.36 | $11.20 | 27,889 |
2019-03-20 | $14.30 | $14.48 | $14.23 | $14.42 | $11.24 | 9,547 |
2019-03-19 | $14.49 | $14.49 | $14.43 | $14.43 | $11.25 | 9,033 |
2019-03-18 | $14.43 | $14.49 | $14.43 | $14.48 | $11.29 | 6,107 |
2019-03-15 | $14.15 | $14.27 | $14.15 | $14.24 | $11.10 | 18,056 |
2019-03-14 | $14.11 | $14.11 | $14.05 | $14.08 | $10.98 | 6,442 |
2019-03-13 | $14.17 | $14.23 | $14.17 | $14.20 | $11.07 | 7,626 |
2019-03-12 | $14.11 | $14.22 | $14.11 | $14.19 | $11.07 | 6,035 |
2019-03-11 | $14.14 | $14.23 | $14.14 | $14.20 | $11.07 | 8,297 |
2019-03-08 | $13.97 | $13.98 | $13.92 | $13.96 | $10.88 | 7,503 |
2019-03-07 | $14.20 | $14.20 | $14.07 | $14.10 | $10.99 | 18,886 |
2019-03-06 | $14.39 | $14.40 | $14.32 | $14.32 | $11.16 | 1,804 |
2019-03-05 | $14.35 | $14.38 | $14.34 | $14.37 | $11.20 | 4,031 |
2019-03-04 | $14.39 | $14.39 | $14.24 | $14.31 | $11.10 | 8,571 |
2019-03-01 | $14.25 | $14.28 | $14.22 | $14.22 | $11.03 | 1,775 |
2019-02-28 | $14.25 | $14.26 | $14.19 | $14.20 | $11.01 | 20,672 |
2019-02-27 | $14.43 | $14.43 | $14.32 | $14.40 | $11.17 | 11,570 |
2019-02-26 | $14.53 | $14.60 | $14.50 | $14.58 | $11.31 | 6,338 |
2019-02-25 | $14.57 | $14.64 | $14.50 | $14.51 | $11.26 | 8,425 |
2019-02-22 | $14.43 | $14.51 | $14.39 | $14.43 | $11.20 | 18,170 |
2019-02-21 | $14.24 | $14.25 | $14.17 | $14.20 | $11.01 | 5,718 |
2019-02-20 | $14.13 | $14.20 | $14.09 | $14.09 | $10.93 | 4,169 |
2019-02-19 | $13.92 | $14.07 | $13.92 | $14.05 | $10.89 | 14,267 |
2019-02-15 | $13.90 | $13.90 | $13.84 | $13.89 | $10.77 | 10,806 |
2019-02-14 | $13.79 | $13.96 | $13.78 | $13.90 | $10.78 | 29,361 |
2019-02-13 | $14.04 | $14.04 | $13.87 | $13.87 | $10.76 | 23,471 |
2019-02-12 | $14.09 | $14.11 | $14.04 | $14.06 | $10.91 | 21,828 |
2019-02-11 | $14.03 | $14.03 | $13.99 | $14.02 | $10.87 | 10,817 |
2019-02-08 | $14.10 | $14.13 | $14.00 | $14.09 | $10.93 | 8,944 |
2019-02-07 | $14.13 | $14.16 | $14.00 | $14.10 | $10.94 | 5,800 |
2019-02-06 | $14.31 | $14.32 | $14.12 | $14.12 | $10.95 | 20,705 |
2019-02-05 | $14.22 | $14.34 | $14.22 | $14.34 | $11.12 | 3,593 |
2019-02-04 | $14.25 | $14.31 | $14.25 | $14.25 | $11.00 | 11,231 |
2019-02-01 | $14.37 | $14.37 | $14.24 | $14.27 | $11.01 | 28,155 |
2019-01-31 | $14.31 | $14.39 | $14.30 | $14.39 | $11.10 | 18,025 |
2019-01-30 | $14.03 | $14.34 | $14.01 | $14.30 | $11.03 | 11,675 |
2019-01-29 | $13.96 | $14.01 | $13.96 | $13.98 | $10.79 | 4,729 |
2019-01-28 | $13.85 | $13.89 | $13.79 | $13.88 | $10.71 | 9,240 |
2019-01-25 | $13.86 | $13.97 | $13.86 | $13.92 | $10.74 | 25,554 |
2019-01-24 | $13.69 | $13.84 | $13.69 | $13.83 | $10.67 | 31,766 |
2019-01-23 | $13.59 | $13.69 | $13.58 | $13.68 | $10.55 | 5,458 |
2019-01-22 | $13.66 | $13.66 | $13.44 | $13.51 | $10.42 | 43,065 |
2019-01-18 | $13.63 | $13.74 | $13.61 | $13.68 | $10.56 | 19,477 |
2019-01-17 | $13.42 | $13.61 | $13.42 | $13.59 | $10.49 | 54,830 |
2019-01-16 | $13.51 | $13.53 | $13.51 | $13.51 | $10.43 | 1,851 |
2019-01-15 | $13.40 | $13.43 | $13.36 | $13.41 | $10.35 | 20,694 |
2019-01-14 | $13.27 | $13.36 | $13.27 | $13.30 | $10.26 | 21,305 |
2019-01-11 | $13.24 | $13.31 | $13.17 | $13.30 | $10.26 | 87,995 |
2019-01-10 | $13.30 | $13.38 | $13.10 | $13.10 | $10.11 | 338,016 |
2019-01-09 | $13.19 | $13.28 | $13.17 | $13.26 | $10.23 | 33,816 |
2019-01-08 | $13.06 | $13.14 | $13.03 | $13.08 | $10.09 | 28,873 |
2019-01-07 | $13.11 | $13.12 | $13.01 | $13.05 | $10.07 | 53,868 |
2019-01-04 | $12.86 | $13.06 | $12.83 | $13.06 | $10.08 | 20,181 |
2019-01-03 | $12.69 | $12.78 | $12.63 | $12.76 | $9.85 | 43,919 |
2019-01-02 | $12.57 | $12.81 | $12.57 | $12.81 | $9.88 | 41,847 |
2018-12-31 | $12.71 | $12.75 | $12.66 | $12.70 | $9.80 | 13,047 |
2018-12-28 | $12.68 | $12.75 | $12.65 | $12.68 | $9.78 | 45,152 |
2018-12-27 | $12.53 | $12.66 | $12.43 | $12.64 | $9.69 | 35,595 |
2018-12-26 | $12.50 | $12.67 | $12.40 | $12.67 | $9.72 | 242,159 |
2018-12-24 | $12.64 | $12.69 | $12.56 | $12.56 | $9.64 | 19,320 |
2018-12-21 | $12.70 | $12.73 | $12.55 | $12.59 | $9.66 | 14,927 |
2018-12-20 | $12.85 | $12.94 | $12.78 | $12.88 | $9.88 | 288,586 |
2018-12-19 | $13.01 | $13.02 | $12.66 | $12.71 | $9.75 | 16,183 |
2018-12-18 | $12.94 | $12.94 | $12.87 | $12.87 | $9.87 | 16,226 |
2018-12-17 | $12.91 | $12.95 | $12.84 | $12.84 | $9.85 | 5,878 |
2018-12-14 | $12.96 | $13.00 | $12.92 | $12.96 | $9.94 | 13,345 |
2018-12-13 | $13.02 | $13.09 | $13.01 | $13.09 | $10.04 | 13,760 |
2018-12-12 | $13.05 | $13.12 | $13.02 | $13.05 | $10.01 | 7,171 |
2018-12-11 | $12.90 | $12.94 | $12.78 | $12.87 | $9.87 | 23,087 |
2018-12-10 | $12.85 | $12.85 | $12.68 | $12.81 | $9.83 | 12,684 |
2018-12-07 | $13.15 | $13.19 | $12.90 | $12.90 | $9.90 | 11,831 |
2018-12-06 | $12.93 | $13.18 | $12.85 | $13.18 | $10.11 | 298,499 |
2018-12-04 | $13.45 | $13.47 | $13.19 | $13.20 | $10.07 | 19,974 |
2018-12-03 | $13.42 | $13.45 | $13.36 | $13.42 | $10.23 | 6,390 |
2018-11-30 | $13.23 | $13.27 | $13.19 | $13.23 | $10.09 | 7,649 |
2018-11-29 | $13.42 | $13.42 | $13.35 | $13.41 | $10.23 | 5,234 |
2018-11-28 | $13.15 | $13.44 | $13.12 | $13.44 | $10.25 | 24,502 |
2018-11-27 | $13.10 | $13.28 | $13.10 | $13.28 | $10.13 | 9,757 |
2018-11-26 | $13.15 | $13.17 | $13.10 | $13.10 | $9.99 | 14,714 |
2018-11-23 | $13.16 | $13.16 | $13.16 | $13.16 | $10.04 | 341 |
2018-11-21 | $13.28 | $13.29 | $13.28 | $13.28 | $10.13 | 1,689 |
2018-11-20 | $13.20 | $13.20 | $13.07 | $13.11 | $10.00 | 9,651 |
2018-11-19 | $13.37 | $13.38 | $13.32 | $13.38 | $10.21 | 3,844 |
2018-11-16 | $13.40 | $13.43 | $13.33 | $13.42 | $10.24 | 2,687 |
2018-11-15 | $13.29 | $13.50 | $13.29 | $13.50 | $10.30 | 14,335 |
2018-11-14 | $13.21 | $13.24 | $13.16 | $13.20 | $10.07 | 2,096 |
2018-11-13 | $13.19 | $13.27 | $13.17 | $13.17 | $10.05 | 5,530 |
2018-11-12 | $13.20 | $13.22 | $13.10 | $13.10 | $9.99 | 7,854 |
2018-11-09 | $13.27 | $13.27 | $13.15 | $13.21 | $10.08 | 4,734 |
2018-11-08 | $13.49 | $13.51 | $13.27 | $13.29 | $10.14 | 5,847 |
2018-11-07 | $13.53 | $13.65 | $13.53 | $13.65 | $10.41 | 10,143 |
2018-11-06 | $13.36 | $13.36 | $13.33 | $13.35 | $10.18 | 4,721 |
2018-11-05 | $13.27 | $13.43 | $13.27 | $13.42 | $10.23 | 7,150 |
2018-11-02 | $13.42 | $13.42 | $13.26 | $13.35 | $10.13 | 4,134 |
2018-11-01 | $13.16 | $13.23 | $13.16 | $13.21 | $10.02 | 6,487 |
2018-10-31 | $12.85 | $12.94 | $12.85 | $12.91 | $9.80 | 2,369 |
2018-10-30 | $12.70 | $12.85 | $12.70 | $12.85 | $9.75 | 7,548 |
2018-10-29 | $12.87 | $12.90 | $12.61 | $12.67 | $9.61 | 8,968 |
2018-10-26 | $12.66 | $12.81 | $12.66 | $12.81 | $9.72 | 3,615 |
2018-10-25 | $12.78 | $12.94 | $12.78 | $12.94 | $9.82 | 6,053 |
2018-10-24 | $12.97 | $12.97 | $12.61 | $12.61 | $9.56 | 6,052 |
2018-10-23 | $12.80 | $12.97 | $12.71 | $12.93 | $9.81 | 6,680 |
2018-10-22 | $13.08 | $13.08 | $13.00 | $13.00 | $9.86 | 2,559 |
2018-10-19 | $13.00 | $13.06 | $12.93 | $12.93 | $9.81 | 5,868 |
2018-10-18 | $13.01 | $13.05 | $12.87 | $12.87 | $9.77 | 3,864 |
2018-10-17 | $13.19 | $13.22 | $13.14 | $13.14 | $9.97 | 2,743 |
2018-10-16 | $13.05 | $13.29 | $13.05 | $13.27 | $10.07 | 5,514 |
2018-10-15 | $12.98 | $13.02 | $12.96 | $12.99 | $9.86 | 3,716 |
2018-10-12 | $12.99 | $13.03 | $12.83 | $12.93 | $9.81 | 9,757 |
2018-10-11 | $12.87 | $12.89 | $12.69 | $12.74 | $9.67 | 3,653 |
2018-10-10 | $13.19 | $13.19 | $12.89 | $12.89 | $9.78 | 9,315 |
2018-10-09 | $13.13 | $13.24 | $13.13 | $13.21 | $10.02 | 1,838 |
2018-10-08 | $13.10 | $13.24 | $13.10 | $13.20 | $10.02 | 18,882 |
2018-10-05 | $13.29 | $13.29 | $13.10 | $13.17 | $9.99 | 7,587 |
2018-10-04 | $13.53 | $13.53 | $13.32 | $13.36 | $10.14 | 13,154 |
2018-10-03 | $13.74 | $13.81 | $13.63 | $13.63 | $10.34 | 17,040 |
2018-10-02 | $13.78 | $13.82 | $13.77 | $13.79 | $10.41 | 11,387 |
2018-10-01 | $13.87 | $13.94 | $13.85 | $13.85 | $10.46 | 2,939 |
2018-09-28 | $13.81 | $13.91 | $13.81 | $13.88 | $10.48 | 3,318 |
2018-09-27 | $13.97 | $13.97 | $13.95 | $13.96 | $10.53 | 776 |
2018-09-26 | $13.81 | $13.87 | $13.81 | $13.85 | $10.46 | 12,981 |
2018-09-25 | $13.77 | $13.83 | $13.76 | $13.83 | $10.44 | 1,582 |
2018-09-24 | $13.79 | $13.79 | $13.74 | $13.75 | $10.38 | 7,306 |
2018-09-21 | $13.80 | $13.85 | $13.77 | $13.83 | $10.44 | 8,715 |
2018-09-20 | $13.70 | $13.75 | $13.68 | $13.74 | $10.37 | 11,686 |
2018-09-19 | $13.61 | $13.71 | $13.61 | $13.70 | $10.34 | 17,478 |
2018-09-18 | $13.43 | $13.55 | $13.43 | $13.53 | $10.21 | 4,706 |
2018-09-17 | $13.37 | $13.46 | $13.37 | $13.40 | $10.12 | 4,367 |
2018-09-14 | $13.54 | $13.54 | $13.37 | $13.44 | $10.15 | 10,960 |
2018-09-13 | $13.50 | $13.54 | $13.43 | $13.49 | $10.18 | 32,932 |
2018-09-12 | $13.26 | $13.38 | $13.24 | $13.36 | $10.09 | 19,831 |
2018-09-11 | $13.20 | $13.29 | $13.14 | $13.29 | $10.03 | 20,272 |
2018-09-10 | $13.30 | $13.30 | $13.24 | $13.24 | $9.99 | 19,434 |
2018-09-07 | $13.36 | $13.39 | $13.28 | $13.29 | $10.03 | 15,369 |
2018-09-06 | $13.36 | $13.39 | $13.30 | $13.37 | $10.09 | 14,721 |
2018-09-05 | $13.50 | $13.50 | $13.39 | $13.45 | $10.10 | 17,261 |
2018-09-04 | $13.58 | $13.58 | $13.53 | $13.54 | $10.17 | 11,774 |
2018-08-31 | $13.68 | $13.81 | $13.68 | $13.80 | $10.36 | 11,107 |
2018-08-30 | $13.90 | $13.90 | $13.66 | $13.66 | $10.25 | 8,540 |
2018-08-29 | $13.94 | $14.04 | $13.94 | $14.04 | $10.54 | 6,890 |
2018-08-28 | $14.09 | $14.09 | $13.96 | $13.96 | $10.48 | 14,843 |
2018-08-27 | $13.98 | $14.08 | $13.98 | $14.02 | $10.53 | 20,852 |
2018-08-24 | $13.77 | $13.86 | $13.77 | $13.84 | $10.39 | 12,774 |
2018-08-23 | $13.80 | $13.80 | $13.65 | $13.65 | $10.25 | 9,773 |
2018-08-22 | $13.85 | $13.87 | $13.78 | $13.87 | $10.42 | 22,217 |
2018-08-21 | $13.78 | $13.81 | $13.71 | $13.80 | $10.36 | 17,876 |
2018-08-20 | $13.70 | $13.71 | $13.63 | $13.69 | $10.28 | 20,131 |
2018-08-17 | $13.53 | $13.70 | $13.51 | $13.70 | $10.29 | 8,893 |
2018-08-16 | $13.61 | $13.70 | $13.58 | $13.59 | $10.21 | 10,260 |
2018-08-15 | $13.55 | $13.61 | $13.45 | $13.57 | $10.19 | 34,617 |
2018-08-14 | $13.71 | $13.83 | $13.71 | $13.81 | $10.37 | 34,216 |
2018-08-13 | $13.60 | $13.67 | $13.50 | $13.53 | $10.16 | 6,958 |
2018-08-10 | $13.83 | $13.83 | $13.75 | $13.78 | $10.35 | 6,932 |
2018-08-09 | $14.37 | $14.37 | $14.20 | $14.21 | $10.67 | 16,066 |
2018-08-08 | $14.37 | $14.37 | $14.30 | $14.30 | $10.74 | 631 |
2018-08-07 | $14.46 | $14.49 | $14.40 | $14.42 | $10.83 | 12,001 |
2018-08-06 | $14.30 | $14.32 | $14.26 | $14.26 | $10.71 | 4,420 |
2018-08-03 | $14.40 | $14.47 | $14.40 | $14.45 | $10.85 | 1,779 |
2018-08-02 | $14.38 | $14.40 | $14.34 | $14.40 | $10.76 | 4,236 |
2018-08-01 | $14.56 | $14.66 | $14.56 | $14.58 | $10.90 | 2,664 |
2018-07-31 | $14.75 | $14.75 | $14.70 | $14.71 | $11.00 | 8,206 |
2018-07-30 | $14.62 | $14.67 | $14.57 | $14.63 | $10.94 | 5,151 |
2018-07-27 | $14.56 | $14.56 | $14.43 | $14.43 | $10.79 | 2,937 |
2018-07-26 | $14.51 | $14.55 | $14.46 | $14.46 | $10.81 | 5,530 |
2018-07-25 | $14.47 | $14.58 | $14.44 | $14.58 | $10.90 | 9,382 |
2018-07-24 | $14.37 | $14.40 | $14.31 | $14.32 | $10.70 | 2,368 |
2018-07-23 | $14.22 | $14.23 | $14.16 | $14.18 | $10.60 | 5,229 |
2018-07-20 | $14.20 | $14.21 | $14.20 | $14.20 | $10.61 | 2,901 |
2018-07-19 | $14.08 | $14.11 | $14.00 | $14.11 | $10.55 | 4,128 |
2018-07-18 | $14.22 | $14.28 | $14.20 | $14.28 | $10.67 | 4,751 |
2018-07-17 | $14.20 | $14.27 | $14.20 | $14.27 | $10.67 | 2,516 |
2018-07-16 | $14.13 | $14.16 | $14.09 | $14.12 | $10.55 | 14,134 |
2018-07-13 | $14.12 | $14.23 | $14.12 | $14.18 | $10.60 | 2,301 |
2018-07-12 | $14.13 | $14.19 | $14.10 | $14.12 | $10.55 | 10,978 |
2018-07-11 | $14.17 | $14.17 | $14.02 | $14.02 | $10.48 | 4,651 |
2018-07-10 | $14.35 | $14.38 | $14.33 | $14.33 | $10.71 | 9,683 |
2018-07-09 | $14.35 | $14.39 | $14.35 | $14.39 | $10.76 | 6,819 |
2018-07-06 | $14.20 | $14.27 | $14.20 | $14.27 | $10.67 | 6,616 |
2018-07-05 | $14.19 | $14.19 | $14.12 | $14.12 | $10.56 | 8,046 |
2018-07-03 | $14.14 | $14.19 | $14.11 | $14.11 | $10.50 | 1,774 |
2018-07-02 | $14.05 | $14.07 | $13.99 | $14.07 | $10.47 | 31,993 |
2018-06-29 | $14.10 | $14.18 | $14.10 | $14.18 | $10.55 | 2,954 |
2018-06-28 | $13.81 | $13.95 | $13.81 | $13.94 | $10.37 | 7,467 |
2018-06-27 | $14.04 | $14.07 | $13.84 | $13.84 | $10.30 | 15,385 |
2018-06-26 | $14.25 | $14.25 | $14.20 | $14.20 | $10.56 | 4,916 |
2018-06-25 | $14.23 | $14.24 | $14.21 | $14.21 | $10.57 | 2,274 |
2018-06-22 | $14.34 | $14.40 | $14.34 | $14.40 | $10.71 | 2,139 |
2018-06-21 | $14.28 | $14.28 | $14.21 | $14.23 | $10.59 | 11,922 |
2018-06-20 | $14.33 | $14.34 | $14.29 | $14.33 | $10.66 | 5,057 |
2018-06-19 | $14.12 | $14.29 | $14.12 | $14.25 | $10.60 | 9,160 |
2018-06-18 | $14.44 | $14.44 | $14.31 | $14.39 | $10.71 | 6,535 |
2018-06-15 | $14.57 | $14.63 | $14.44 | $14.59 | $10.85 | 9,977 |
2018-06-14 | $14.84 | $14.84 | $14.67 | $14.67 | $10.91 | 16,580 |
2018-06-13 | $14.93 | $14.93 | $14.80 | $14.80 | $11.01 | 10,732 |
2018-06-12 | $14.97 | $14.97 | $14.87 | $14.87 | $11.06 | 11,574 |
2018-06-11 | $15.02 | $15.07 | $15.00 | $15.01 | $11.17 | 4,878 |
2018-06-08 | $15.05 | $15.08 | $15.05 | $15.08 | $11.22 | 2,499 |
2018-06-07 | $15.21 | $15.21 | $15.05 | $15.07 | $11.21 | 1,694 |
2018-06-06 | $15.23 | $15.28 | $15.23 | $15.28 | $11.37 | 11,940 |
2018-06-05 | $15.26 | $15.26 | $15.17 | $15.19 | $11.30 | 1,227 |
2018-06-04 | $15.37 | $15.44 | $15.37 | $15.41 | $11.41 | 3,773 |
2018-06-01 | $15.25 | $15.36 | $15.25 | $15.31 | $11.34 | 3,606 |
2018-05-31 | $15.22 | $15.26 | $15.21 | $15.21 | $11.27 | 5,508 |
2018-05-30 | $15.04 | $15.25 | $15.04 | $15.24 | $11.29 | 4,882 |
2018-05-29 | $15.21 | $15.23 | $15.03 | $15.07 | $11.16 | 7,491 |
2018-05-25 | $15.41 | $15.42 | $15.38 | $15.38 | $11.39 | 1,481 |
2018-05-24 | $15.41 | $15.41 | $15.31 | $15.36 | $11.38 | 1,888 |
2018-05-23 | $15.38 | $15.52 | $15.34 | $15.52 | $11.50 | 7,004 |
2018-05-22 | $15.56 | $15.56 | $15.51 | $15.53 | $11.50 | 1,047 |
2018-05-21 | $15.31 | $15.39 | $15.30 | $15.33 | $11.35 | 11,522 |
2018-05-18 | $15.26 | $15.31 | $15.25 | $15.26 | $11.30 | 11,910 |
2018-05-17 | $15.49 | $15.56 | $15.36 | $15.39 | $11.40 | 7,133 |
2018-05-16 | $15.65 | $15.69 | $15.60 | $15.69 | $11.62 | 7,120 |
2018-05-15 | $15.44 | $15.50 | $15.43 | $15.43 | $11.43 | 7,479 |
2018-05-14 | $15.81 | $15.86 | $15.76 | $15.76 | $11.67 | 3,579 |
2018-05-11 | $15.81 | $15.81 | $15.75 | $15.77 | $11.68 | 7,155 |
2018-05-10 | $15.80 | $15.80 | $15.78 | $15.80 | $11.70 | 14,472 |
2018-05-09 | $15.55 | $15.60 | $15.55 | $15.59 | $11.54 | 3,325 |
2018-05-08 | $15.57 | $15.57 | $15.47 | $15.55 | $11.52 | 6,317 |
2018-05-07 | $15.73 | $15.73 | $15.67 | $15.70 | $11.63 | 8,198 |
2018-05-04 | $15.63 | $15.83 | $15.63 | $15.83 | $11.72 | 3,255 |
2018-05-03 | $15.84 | $15.85 | $15.62 | $15.78 | $11.69 | 64,932 |
2018-05-02 | $16.05 | $16.09 | $15.91 | $15.91 | $11.73 | 20,977 |
2018-05-01 | $16.11 | $16.11 | $15.95 | $16.07 | $11.85 | 5,604 |
2018-04-30 | $16.36 | $16.36 | $16.33 | $16.33 | $12.04 | 1,141 |
2018-04-27 | $16.34 | $16.40 | $16.34 | $16.40 | $12.10 | 6,299 |
2018-04-26 | $16.20 | $16.28 | $16.20 | $16.25 | $11.98 | 3,989 |
2018-04-25 | $16.04 | $16.13 | $15.99 | $16.13 | $11.90 | 8,685 |
2018-04-24 | $16.26 | $16.31 | $16.08 | $16.16 | $11.92 | 11,997 |
2018-04-23 | $16.35 | $16.36 | $16.21 | $16.21 | $11.96 | 9,498 |
2018-04-20 | $16.52 | $16.52 | $16.37 | $16.37 | $12.08 | 6,369 |
2018-04-19 | $16.65 | $16.65 | $16.51 | $16.56 | $12.21 | 16,510 |
2018-04-18 | $16.58 | $16.70 | $16.58 | $16.66 | $12.29 | 6,765 |
2018-04-17 | $16.42 | $16.45 | $16.41 | $16.44 | $12.12 | 6,051 |
2018-04-16 | $16.27 | $16.40 | $16.27 | $16.40 | $12.10 | 9,550 |
2018-04-13 | $16.39 | $16.39 | $16.31 | $16.31 | $12.03 | 1,913 |
2018-04-12 | $16.48 | $16.51 | $16.42 | $16.46 | $12.14 | 3,349 |
2018-04-11 | $16.49 | $16.53 | $16.45 | $16.52 | $12.18 | 21,435 |
2018-04-10 | $16.29 | $16.42 | $16.29 | $16.42 | $12.11 | 4,154 |
2018-04-09 | $16.39 | $16.42 | $16.21 | $16.21 | $11.96 | 7,893 |
2018-04-06 | $16.79 | $16.79 | $16.56 | $16.63 | $12.26 | 5,819 |
2018-04-05 | $16.95 | $16.97 | $16.88 | $16.92 | $12.48 | 37,094 |
2018-04-04 | $16.60 | $16.90 | $16.60 | $16.90 | $12.47 | 8,675 |
2018-04-03 | $16.92 | $16.95 | $16.86 | $16.95 | $12.45 | 3,198 |
2018-04-02 | $17.03 | $17.04 | $16.72 | $16.75 | $12.30 | 7,713 |
2018-03-29 | $16.83 | $17.14 | $16.83 | $17.13 | $12.58 | 1,372 |
2018-03-28 | $16.85 | $16.89 | $16.76 | $16.76 | $12.31 | 5,222 |
2018-03-27 | $17.24 | $17.24 | $16.95 | $16.97 | $12.47 | 11,324 |
2018-03-26 | $17.06 | $17.21 | $16.98 | $17.21 | $12.64 | 4,679 |
2018-03-23 | $17.05 | $17.05 | $16.82 | $16.82 | $12.35 | 9,649 |
2018-03-22 | $17.13 | $17.18 | $16.97 | $16.97 | $12.47 | 20,022 |
2018-03-21 | $17.25 | $17.31 | $17.23 | $17.31 | $12.72 | 7,133 |
2018-03-20 | $17.16 | $17.17 | $17.14 | $17.17 | $12.61 | 3,222 |
2018-03-19 | $17.02 | $17.07 | $16.93 | $17.00 | $12.49 | 12,776 |
2018-03-16 | $17.15 | $17.17 | $17.15 | $17.15 | $12.60 | 1,468 |
2018-03-15 | $17.14 | $17.14 | $17.08 | $17.08 | $12.55 | 2,458 |
2018-03-14 | $17.11 | $17.15 | $17.11 | $17.15 | $12.60 | 2,143 |
2018-03-13 | $17.35 | $17.38 | $17.22 | $17.22 | $12.65 | 2,156 |
2018-03-12 | $17.32 | $17.36 | $17.27 | $17.33 | $12.73 | 8,810 |
2018-03-09 | $17.17 | $17.40 | $17.17 | $17.39 | $12.77 | 4,856 |
2018-03-08 | $17.11 | $17.17 | $17.07 | $17.17 | $12.61 | 9,246 |
2018-03-07 | $17.23 | $17.27 | $17.14 | $17.23 | $12.66 | 7,691 |
2018-03-06 | $17.31 | $17.41 | $17.29 | $17.29 | $12.70 | 1,110 |
2018-03-05 | $17.14 | $17.35 | $17.14 | $17.32 | $12.72 | 9,066 |
2018-03-02 | $17.00 | $17.32 | $17.00 | $17.32 | $12.67 | 8,886 |
2018-03-01 | $17.19 | $17.32 | $17.07 | $17.19 | $12.58 | 13,518 |
2018-02-28 | $17.44 | $17.44 | $17.16 | $17.17 | $12.56 | 17,045 |
2018-02-27 | $17.85 | $17.85 | $17.42 | $17.44 | $12.76 | 11,330 |
2018-02-26 | $17.75 | $17.85 | $17.70 | $17.85 | $13.06 | 6,695 |
2018-02-23 | $17.60 | $17.74 | $17.60 | $17.73 | $12.97 | 21,853 |
2018-02-22 | $17.44 | $17.49 | $17.35 | $17.40 | $12.73 | 3,602 |
2018-02-21 | $17.41 | $17.51 | $17.25 | $17.25 | $12.62 | 5,307 |
2018-02-20 | $17.40 | $17.40 | $17.25 | $17.29 | $12.65 | 17,598 |
2018-02-16 | $17.34 | $17.52 | $17.34 | $17.41 | $12.74 | 4,466 |
2018-02-15 | $17.42 | $17.48 | $17.42 | $17.47 | $12.78 | 8,366 |
2018-02-14 | $16.87 | $17.27 | $16.87 | $17.27 | $12.64 | 2,354 |
2018-02-13 | $16.86 | $16.93 | $16.86 | $16.90 | $12.37 | 4,258 |
2018-02-12 | $16.70 | $16.83 | $16.69 | $16.78 | $12.28 | 10,551 |
2018-02-09 | $16.53 | $16.59 | $16.10 | $16.59 | $12.14 | 7,044 |
2018-02-08 | $16.81 | $16.81 | $16.38 | $16.38 | $11.99 | 2,587 |
2018-02-07 | $17.00 | $17.07 | $16.83 | $16.84 | $12.32 | 14,531 |
2018-02-06 | $16.43 | $17.06 | $16.43 | $16.96 | $12.41 | 13,465 |
2018-02-05 | $16.86 | $17.00 | $16.42 | $16.45 | $12.04 | 13,129 |
2018-02-02 | $17.22 | $17.25 | $17.00 | $17.00 | $12.39 | 21,648 |
2018-02-01 | $17.51 | $17.52 | $17.45 | $17.49 | $12.75 | 9,347 |
2018-01-31 | $17.56 | $17.57 | $17.38 | $17.41 | $12.69 | 9,630 |
2018-01-30 | $17.48 | $17.49 | $17.33 | $17.43 | $12.70 | 10,906 |
2018-01-29 | $17.69 | $17.72 | $17.63 | $17.64 | $12.86 | 5,973 |
2018-01-26 | $17.75 | $17.90 | $17.75 | $17.88 | $13.03 | 11,906 |
2018-01-25 | $17.75 | $17.90 | $17.72 | $17.90 | $13.04 | 3,177 |
2018-01-24 | $17.53 | $17.65 | $17.47 | $17.65 | $12.86 | 3,816 |
2018-01-23 | $17.29 | $17.39 | $17.29 | $17.39 | $12.67 | 16,072 |
2018-01-22 | $17.25 | $17.35 | $17.23 | $17.35 | $12.64 | 12,397 |
2018-01-19 | $17.06 | $17.16 | $17.06 | $17.16 | $12.50 | 8,137 |
2018-01-18 | $17.08 | $17.10 | $17.07 | $17.10 | $12.46 | 6,092 |
2018-01-17 | $16.89 | $17.04 | $16.89 | $16.95 | $12.35 | 3,188 |
2018-01-16 | $16.85 | $16.88 | $16.73 | $16.74 | $12.20 | 17,734 |
2018-01-12 | $16.62 | $16.79 | $16.62 | $16.79 | $12.24 | 10,106 |
2018-01-11 | $16.49 | $16.62 | $16.49 | $16.62 | $12.11 | 1,471 |
2018-01-10 | $16.52 | $16.55 | $16.47 | $16.50 | $12.02 | 5,318 |
2018-01-09 | $16.59 | $16.64 | $16.57 | $16.62 | $12.11 | 6,447 |
2018-01-08 | $16.68 | $16.73 | $16.67 | $16.73 | $12.19 | 9,741 |
2018-01-05 | $16.62 | $16.70 | $16.60 | $16.69 | $12.16 | 21,577 |
2018-01-04 | $16.52 | $16.62 | $16.52 | $16.58 | $12.08 | 23,064 |
2018-01-03 | $16.40 | $16.47 | $16.40 | $16.46 | $12.00 | 5,436 |
2018-01-02 | $16.42 | $16.45 | $16.42 | $16.44 | $11.98 | 5,101 |
2017-12-29 | $16.35 | $16.35 | $16.28 | $16.28 | $11.86 | 6,325 |
2017-12-28 | $16.17 | $16.18 | $16.15 | $16.16 | $11.78 | 1,059 |
2017-12-27 | $16.19 | $16.21 | $16.18 | $16.18 | $11.67 | 9,320 |
2017-12-26 | $16.06 | $16.11 | $16.06 | $16.10 | $11.62 | 3,042 |
2017-12-22 | $16.00 | $16.08 | $16.00 | $16.08 | $11.60 | 3,210 |
2017-12-21 | $15.95 | $15.99 | $15.95 | $15.96 | $11.51 | 3,272 |
2017-12-20 | $15.95 | $15.96 | $15.90 | $15.90 | $11.47 | 3,646 |
2017-12-19 | $15.98 | $15.98 | $15.89 | $15.91 | $11.48 | 1,241 |
2017-12-18 | $15.80 | $15.91 | $15.79 | $15.85 | $11.43 | 3,789 |
2017-12-15 | $15.53 | $15.59 | $15.49 | $15.57 | $11.23 | 10,724 |
2017-12-14 | $15.38 | $15.46 | $15.38 | $15.38 | $11.10 | 7,517 |
2017-12-13 | $15.41 | $15.45 | $15.40 | $15.45 | $11.15 | 2,506 |
2017-12-12 | $15.27 | $15.32 | $15.23 | $15.32 | $11.05 | 18,513 |
2017-12-11 | $15.33 | $15.37 | $15.30 | $15.30 | $11.04 | 18,442 |
2017-12-08 | $15.29 | $15.32 | $15.26 | $15.30 | $11.04 | 7,584 |
2017-12-07 | $15.21 | $15.28 | $15.17 | $15.24 | $10.99 | 6,535 |
2017-12-06 | $15.40 | $15.41 | $15.33 | $15.39 | $11.10 | 7,091 |
2017-12-05 | $15.44 | $15.54 | $15.41 | $15.41 | $11.12 | 11,624 |
2017-12-04 | $15.50 | $15.53 | $15.42 | $15.44 | $11.14 | 5,438 |
2017-12-01 | $15.45 | $15.47 | $15.37 | $15.45 | $11.14 | 9,309 |
2017-11-30 | $15.55 | $15.57 | $15.47 | $15.50 | $11.13 | 11,733 |
2017-11-29 | $15.67 | $15.67 | $15.56 | $15.57 | $11.18 | 7,376 |
2017-11-28 | $15.67 | $15.77 | $15.67 | $15.70 | $11.28 | 4,848 |
2017-11-27 | $15.68 | $15.71 | $15.64 | $15.64 | $11.23 | 8,925 |
2017-11-24 | $15.70 | $15.74 | $15.70 | $15.73 | $11.30 | 1,513 |
2017-11-22 | $15.62 | $15.68 | $15.60 | $15.64 | $11.23 | 38,991 |
2017-11-21 | $15.59 | $15.65 | $15.55 | $15.55 | $11.17 | 162,871 |
2017-11-20 | $15.44 | $15.52 | $15.44 | $15.52 | $11.15 | 3,174 |
2017-11-17 | $15.45 | $15.58 | $15.45 | $15.56 | $11.18 | 2,704 |
2017-11-16 | $15.43 | $15.51 | $15.43 | $15.51 | $11.14 | 5,862 |
2017-11-15 | $15.31 | $15.31 | $15.22 | $15.25 | $10.95 | 2,819 |
2017-11-14 | $15.54 | $15.54 | $15.34 | $15.36 | $11.03 | 23,468 |
2017-11-13 | $15.53 | $15.59 | $15.50 | $15.59 | $11.20 | 10,326 |
2017-11-10 | $15.63 | $15.65 | $15.61 | $15.64 | $11.24 | 5,625 |
2017-11-09 | $15.78 | $15.80 | $15.75 | $15.75 | $11.31 | 12,135 |
2017-11-08 | $15.80 | $15.87 | $15.80 | $15.84 | $11.38 | 6,241 |
2017-11-07 | $15.82 | $15.82 | $15.70 | $15.72 | $11.29 | 4,557 |
2017-11-06 | $15.87 | $15.97 | $15.82 | $15.97 | $11.47 | 4,768 |
2017-11-03 | $15.92 | $15.92 | $15.73 | $15.80 | $11.35 | 12,104 |
2017-11-02 | $15.95 | $15.98 | $15.94 | $15.98 | $11.48 | 8,194 |
2017-11-01 | $16.01 | $16.04 | $15.94 | $15.94 | $11.45 | 17,417 |
2017-10-31 | $16.00 | $16.05 | $15.98 | $16.03 | $11.47 | 14,620 |
2017-10-30 | $16.13 | $16.13 | $16.06 | $16.06 | $11.49 | 9,157 |
2017-10-27 | $16.03 | $16.17 | $16.03 | $16.16 | $11.56 | 12,384 |
2017-10-26 | $16.11 | $16.17 | $16.06 | $16.06 | $11.49 | 2,593 |
2017-10-25 | $16.14 | $16.14 | $16.10 | $16.11 | $11.53 | 2,084 |
2017-10-24 | $16.22 | $16.29 | $16.20 | $16.25 | $11.62 | 4,668 |
2017-10-23 | $16.31 | $16.31 | $16.25 | $16.25 | $11.63 | 3,775 |
2017-10-20 | $16.39 | $16.39 | $16.32 | $16.34 | $11.69 | 3,493 |
2017-10-19 | $16.30 | $16.36 | $16.30 | $16.31 | $11.67 | 8,356 |
2017-10-18 | $16.41 | $16.44 | $16.37 | $16.44 | $11.76 | 1,912 |
2017-10-17 | $16.45 | $16.45 | $16.28 | $16.38 | $11.71 | 10,299 |
2017-10-16 | $16.62 | $16.62 | $16.51 | $16.51 | $11.81 | 5,163 |
2017-10-13 | $16.60 | $16.60 | $16.57 | $16.58 | $11.86 | 3,038 |
2017-10-12 | $16.39 | $16.41 | $16.38 | $16.40 | $11.73 | 4,546 |
2017-10-11 | $16.38 | $16.38 | $16.35 | $16.38 | $11.72 | 4,196 |
2017-10-10 | $16.27 | $16.30 | $16.25 | $16.26 | $11.63 | 6,325 |
2017-10-09 | $16.15 | $16.22 | $16.14 | $16.16 | $11.56 | 6,728 |
2017-10-06 | $16.27 | $16.27 | $16.19 | $16.24 | $11.62 | 8,794 |
2017-10-05 | $16.40 | $16.40 | $16.29 | $16.29 | $11.65 | 7,056 |
2017-10-04 | $16.30 | $16.33 | $16.30 | $16.31 | $11.67 | 2,491 |
2017-10-03 | $16.19 | $16.30 | $16.19 | $16.28 | $11.65 | 2,565 |
2017-10-02 | $16.12 | $16.14 | $16.10 | $16.13 | $11.54 | 5,797 |
2017-09-29 | $16.24 | $16.26 | $16.23 | $16.26 | $11.59 | 2,241 |
2017-09-28 | $16.07 | $16.14 | $16.06 | $16.10 | $11.47 | 13,320 |
2017-09-27 | $16.19 | $16.20 | $16.06 | $16.09 | $11.47 | 7,770 |
2017-09-26 | $16.38 | $16.38 | $16.25 | $16.25 | $11.58 | 3,636 |
2017-09-25 | $16.35 | $16.37 | $16.24 | $16.25 | $11.58 | 3,751 |
2017-09-22 | $16.52 | $16.52 | $16.46 | $16.46 | $11.73 | 1,126 |
2017-09-21 | $16.61 | $16.61 | $16.51 | $16.52 | $11.77 | 2,957 |
2017-09-20 | $16.60 | $16.60 | $16.50 | $16.56 | $11.80 | 2,023 |
2017-09-19 | $16.55 | $16.55 | $16.47 | $16.53 | $11.78 | 4,357 |
2017-09-18 | $16.68 | $16.68 | $16.55 | $16.55 | $11.79 | 15,230 |
2017-09-15 | $16.65 | $16.67 | $16.63 | $16.67 | $11.88 | 3,334 |
2017-09-14 | $16.57 | $16.67 | $16.56 | $16.57 | $11.81 | 31,515 |
2017-09-13 | $16.71 | $16.71 | $16.57 | $16.59 | $11.82 | 7,748 |
2017-09-12 | $16.71 | $16.76 | $16.68 | $16.71 | $11.91 | 3,372 |
2017-09-11 | $16.72 | $16.74 | $16.67 | $16.69 | $11.89 | 14,724 |
2017-09-08 | $16.64 | $16.64 | $16.60 | $16.60 | $11.83 | 4,139 |
2017-09-07 | $16.69 | $16.71 | $16.63 | $16.68 | $11.89 | 10,401 |
2017-09-06 | $16.49 | $16.64 | $16.49 | $16.63 | $11.85 | 5,547 |
2017-09-05 | $16.51 | $16.59 | $16.49 | $16.50 | $11.76 | 3,691 |
2017-09-01 | $16.59 | $16.59 | $16.55 | $16.55 | $11.79 | 1,341 |
2017-08-31 | $16.42 | $16.51 | $16.42 | $16.51 | $11.73 | 1,346 |
2017-08-30 | $16.47 | $16.47 | $16.42 | $16.46 | $11.69 | 2,600 |
2017-08-29 | $16.31 | $16.48 | $16.31 | $16.44 | $11.68 | 10,099 |
2017-08-28 | $16.55 | $16.55 | $16.46 | $16.51 | $11.73 | 1,787 |
2017-08-25 | $16.48 | $16.51 | $16.48 | $16.51 | $11.73 | 1,971 |
2017-08-24 | $16.40 | $16.44 | $16.36 | $16.39 | $11.64 | 21,183 |
2017-08-23 | $16.24 | $16.41 | $16.24 | $16.39 | $11.64 | 1,272 |
2017-08-22 | $16.30 | $16.38 | $16.30 | $16.37 | $11.63 | 4,800 |
2017-08-21 | $16.15 | $16.18 | $16.15 | $16.17 | $11.48 | 1,438 |
2017-08-18 | $16.06 | $16.20 | $16.06 | $16.19 | $11.50 | 4,450 |
2017-08-17 | $16.22 | $16.22 | $16.13 | $16.13 | $11.46 | 654 |
2017-08-16 | $16.17 | $16.18 | $16.17 | $16.18 | $11.49 | 688 |
2017-08-15 | $16.07 | $16.10 | $16.07 | $16.10 | $11.43 | 1,114 |
2017-08-14 | $16.15 | $16.18 | $16.09 | $16.09 | $11.43 | 7,283 |
2017-08-11 | $16.03 | $16.07 | $16.01 | $16.05 | $11.40 | 4,630 |
2017-08-10 | $16.29 | $16.29 | $16.06 | $16.08 | $11.42 | 7,002 |
2017-08-09 | $16.40 | $16.40 | $16.32 | $16.38 | $11.63 | 9,061 |
2017-08-08 | $16.54 | $16.54 | $16.50 | $16.50 | $11.72 | 1,674 |
2017-08-07 | $16.45 | $16.50 | $16.45 | $16.50 | $11.72 | 2,213 |
2017-08-04 | $16.31 | $16.41 | $16.31 | $16.41 | $11.65 | 2,387 |
2017-08-03 | $16.34 | $16.34 | $16.29 | $16.31 | $11.58 | 8,102 |
2017-08-02 | $16.20 | $16.30 | $16.18 | $16.29 | $11.57 | 4,074 |
2017-08-01 | $16.27 | $16.27 | $16.17 | $16.21 | $11.51 | 5,074 |
2017-07-31 | $16.26 | $16.26 | $16.16 | $16.26 | $11.51 | 3,032 |
2017-07-28 | $16.28 | $16.28 | $16.20 | $16.28 | $11.52 | 4,028 |
2017-07-27 | $16.45 | $16.45 | $16.25 | $16.27 | $11.51 | 11,615 |
2017-07-26 | $16.36 | $16.45 | $16.31 | $16.45 | $11.64 | 4,442 |
2017-07-25 | $16.35 | $16.37 | $16.34 | $16.34 | $11.56 | 1,812 |
2017-07-24 | $16.36 | $16.38 | $16.32 | $16.36 | $11.58 | 3,741 |
2017-07-21 | $16.39 | $16.41 | $16.37 | $16.37 | $11.58 | 2,232 |
2017-07-20 | $16.46 | $16.46 | $16.41 | $16.41 | $11.61 | 3,756 |
2017-07-19 | $16.45 | $16.45 | $16.39 | $16.43 | $11.62 | 5,608 |
2017-07-18 | $16.22 | $16.35 | $16.22 | $16.34 | $11.57 | 4,699 |
2017-07-17 | $16.34 | $16.35 | $16.29 | $16.30 | $11.54 | 4,215 |
2017-07-14 | $16.30 | $16.31 | $16.21 | $16.30 | $11.53 | 10,793 |
2017-07-13 | $16.09 | $16.15 | $16.09 | $16.15 | $11.43 | 1,986 |
2017-07-12 | $15.96 | $16.07 | $15.95 | $16.05 | $11.35 | 4,242 |
2017-07-11 | $15.65 | $15.71 | $15.65 | $15.71 | $11.12 | 735 |
2017-07-10 | $15.70 | $15.73 | $15.67 | $15.70 | $11.11 | 2,087 |
2017-07-07 | $15.62 | $15.62 | $15.55 | $15.59 | $11.03 | 5,241 |
2017-07-06 | $15.68 | $15.68 | $15.56 | $15.56 | $11.01 | 2,961 |
2017-07-05 | $15.55 | $15.65 | $15.52 | $15.63 | $11.06 | 2,930 |
2017-07-03 | $15.70 | $15.70 | $15.65 | $15.65 | $11.07 | 2,758 |
2017-06-30 | $15.66 | $15.72 | $15.63 | $15.71 | $11.08 | 1,888 |
2017-06-29 | $15.67 | $15.68 | $15.60 | $15.62 | $11.01 | 2,730 |
2017-06-28 | $15.77 | $15.83 | $15.77 | $15.83 | $11.16 | 1,849 |
2017-06-27 | $15.70 | $15.70 | $15.60 | $15.61 | $11.01 | 4,331 |
2017-06-26 | $15.64 | $15.72 | $15.64 | $15.72 | $11.08 | 6,342 |
2017-06-23 | $15.64 | $15.64 | $15.58 | $15.59 | $10.99 | 2,397 |
2017-06-22 | $15.60 | $15.63 | $15.55 | $15.62 | $11.01 | 2,205 |
2017-06-21 | $15.53 | $15.53 | $15.42 | $15.43 | $10.88 | 2,141 |
2017-06-20 | $15.62 | $15.62 | $15.45 | $15.45 | $10.89 | 3,360 |
2017-06-19 | $15.65 | $15.72 | $15.62 | $15.65 | $11.03 | 14,848 |
2017-06-16 | $15.65 | $15.66 | $15.59 | $15.66 | $11.04 | 3,187 |
2017-06-15 | $15.58 | $15.59 | $15.50 | $15.58 | $10.99 | 2,424 |
2017-06-14 | $15.81 | $15.84 | $15.70 | $15.72 | $11.08 | 2,638 |
2017-06-13 | $15.73 | $15.76 | $15.72 | $15.76 | $11.11 | 2,113 |
2017-06-12 | $15.77 | $15.77 | $15.77 | $15.77 | $11.12 | 309 |
2017-06-09 | $15.77 | $15.84 | $15.70 | $15.70 | $11.07 | 14,200 |
2017-06-08 | $15.76 | $15.81 | $15.75 | $15.81 | $11.15 | 1,481 |
2017-06-07 | $15.85 | $15.85 | $15.75 | $15.78 | $11.13 | 6,766 |
2017-06-06 | $15.82 | $15.85 | $15.79 | $15.85 | $11.18 | 14,410 |
2017-06-05 | $15.82 | $15.91 | $15.82 | $15.86 | $11.18 | 7,656 |
2017-06-02 | $15.85 | $15.88 | $15.85 | $15.85 | $11.18 | 5,351 |
2017-06-01 | $15.91 | $15.94 | $15.82 | $15.89 | $11.21 | 12,635 |
2017-05-31 | $15.96 | $15.96 | $15.90 | $15.93 | $11.19 | 3,246 |
2017-05-30 | $16.03 | $16.06 | $16.03 | $16.06 | $11.28 | 1,096 |
2017-05-26 | $16.01 | $16.03 | $16.00 | $16.03 | $11.26 | 1,390 |
2017-05-25 | $16.05 | $16.05 | $15.96 | $15.99 | $11.24 | 1,812 |
2017-05-24 | $16.00 | $16.03 | $15.98 | $16.02 | $11.25 | 14,079 |
2017-05-23 | $15.87 | $15.94 | $15.87 | $15.88 | $11.16 | 3,416 |
2017-05-22 | $15.88 | $15.88 | $15.82 | $15.84 | $11.13 | 9,377 |
2017-05-19 | $15.84 | $15.93 | $15.84 | $15.90 | $11.17 | 3,541 |
2017-05-18 | $15.63 | $15.70 | $15.40 | $15.57 | $10.94 | 21,226 |
2017-05-17 | $16.07 | $16.07 | $15.87 | $15.87 | $11.15 | 25,707 |
2017-05-16 | $16.12 | $16.19 | $16.12 | $16.19 | $11.37 | 30,925 |
2017-05-15 | $16.04 | $16.11 | $16.04 | $16.10 | $11.31 | 7,902 |
2017-05-12 | $15.91 | $15.91 | $15.87 | $15.90 | $11.17 | 3,168 |
2017-05-11 | $15.80 | $15.83 | $15.75 | $15.79 | $11.09 | 17,908 |
2017-05-10 | $15.78 | $15.81 | $15.76 | $15.79 | $11.09 | 5,286 |
2017-05-09 | $15.68 | $15.75 | $15.68 | $15.72 | $11.04 | 4,680 |
2017-05-08 | $15.68 | $15.70 | $15.56 | $15.56 | $10.93 | 17,296 |
2017-05-05 | $15.61 | $15.71 | $15.61 | $15.70 | $11.03 | 2,644 |
2017-05-04 | $15.73 | $15.73 | $15.54 | $15.56 | $10.93 | 5,359 |
2017-05-03 | $15.90 | $15.90 | $15.78 | $15.80 | $11.10 | 6,604 |
2017-05-02 | $15.90 | $15.95 | $15.90 | $15.92 | $11.18 | 7,844 |
2017-05-01 | $16.00 | $16.00 | $15.86 | $15.89 | $11.16 | 4,976 |
2017-04-28 | $15.84 | $15.90 | $15.81 | $15.88 | $11.11 | 18,516 |
2017-04-27 | $15.83 | $15.83 | $15.77 | $15.80 | $11.06 | 3,051 |
2017-04-26 | $15.84 | $15.88 | $15.80 | $15.85 | $11.10 | 9,768 |
2017-04-25 | $15.90 | $15.96 | $15.89 | $15.89 | $11.12 | 12,151 |
2017-04-24 | $15.85 | $15.85 | $15.80 | $15.84 | $11.09 | 29,185 |
2017-04-21 | $15.62 | $15.62 | $15.57 | $15.59 | $10.91 | 17,621 |
2017-04-20 | $15.66 | $15.66 | $15.55 | $15.60 | $10.92 | 10,638 |
2017-04-19 | $15.60 | $15.60 | $15.45 | $15.45 | $10.82 | 7,596 |
2017-04-18 | $15.69 | $15.69 | $15.61 | $15.65 | $10.95 | 13,460 |
2017-04-17 | $15.75 | $15.75 | $15.67 | $15.72 | $11.00 | 3,935 |
2017-04-13 | $15.72 | $15.75 | $15.65 | $15.65 | $10.96 | 27,688 |
2017-04-12 | $15.61 | $15.66 | $15.59 | $15.66 | $10.96 | 1,333 |
2017-04-11 | $15.48 | $15.63 | $15.48 | $15.63 | $10.94 | 14,644 |
2017-04-10 | $15.53 | $15.54 | $15.44 | $15.53 | $10.87 | 9,638 |
2017-04-07 | $15.54 | $15.64 | $15.52 | $15.57 | $10.90 | 6,555 |
2017-04-06 | $15.68 | $15.68 | $15.60 | $15.61 | $10.93 | 4,726 |
2017-04-05 | $15.78 | $15.78 | $15.69 | $15.71 | $11.00 | 5,550 |
2017-04-04 | $15.83 | $15.83 | $15.81 | $15.81 | $11.07 | 1,200 |
2017-04-03 | $17.31 | $19.63 | $15.56 | $15.71 | $10.99 | 13,176 |
2017-03-31 | $15.82 | $15.82 | $15.78 | $15.81 | $11.03 | 3,148 |
2017-03-30 | $16.00 | $16.03 | $15.96 | $15.96 | $11.13 | 3,042 |
2017-03-29 | $16.00 | $16.03 | $15.97 | $16.02 | $11.17 | 3,203 |
2017-03-28 | $16.07 | $16.07 | $15.98 | $16.00 | $11.16 | 7,021 |
2017-03-27 | $16.14 | $16.14 | $16.01 | $16.11 | $11.24 | 9,887 |
2017-03-24 | $16.26 | $16.30 | $16.24 | $16.27 | $11.35 | 1,620 |
2017-03-23 | $16.22 | $16.27 | $16.20 | $16.24 | $11.33 | 5,093 |
2017-03-22 | $16.18 | $16.24 | $16.15 | $16.24 | $11.33 | 4,976 |
2017-03-21 | $16.41 | $16.42 | $16.18 | $16.18 | $11.29 | 18,872 |
2017-03-20 | $16.36 | $16.41 | $16.20 | $16.38 | $11.42 | 113,182 |
2017-03-17 | $16.21 | $16.21 | $16.15 | $16.17 | $11.28 | 4,396 |
2017-03-16 | $16.21 | $16.22 | $16.17 | $16.19 | $11.29 | 14,828 |
2017-03-15 | $15.69 | $16.08 | $15.69 | $16.06 | $11.20 | 6,841 |
2017-03-14 | $15.65 | $15.65 | $15.60 | $15.60 | $10.88 | 1,083 |
2017-03-13 | $15.59 | $15.73 | $15.59 | $15.73 | $10.97 | 7,754 |
2017-03-10 | $15.54 | $15.54 | $15.47 | $15.50 | $10.81 | 2,873 |
2017-03-09 | $15.45 | $15.47 | $15.32 | $15.34 | $10.70 | 8,428 |
2017-03-08 | $15.74 | $15.74 | $15.55 | $15.57 | $10.86 | 12,253 |
2017-03-07 | $15.82 | $15.86 | $15.81 | $15.82 | $11.03 | 1,307 |
2017-03-06 | $15.87 | $15.87 | $15.80 | $15.84 | $11.04 | 9,533 |
2017-03-03 | $15.80 | $15.81 | $15.79 | $15.80 | $11.02 | 1,781 |
2017-03-02 | $15.87 | $15.87 | $15.70 | $15.72 | $10.96 | 13,693 |
2017-03-01 | $15.88 | $16.00 | $15.88 | $15.96 | $11.13 | 5,991 |
2017-02-28 | $15.84 | $15.85 | $15.77 | $15.80 | $10.98 | 11,667 |
2017-02-27 | $16.02 | $16.02 | $15.94 | $15.94 | $11.08 | 4,891 |
2017-02-24 | $16.08 | $16.10 | $16.01 | $16.02 | $11.13 | 8,252 |
2017-02-23 | $16.30 | $16.30 | $16.14 | $16.14 | $11.22 | 14,980 |
2017-02-22 | $16.15 | $16.18 | $16.07 | $16.18 | $11.24 | 16,506 |
2017-02-21 | $16.04 | $16.10 | $16.02 | $16.09 | $11.18 | 27,065 |
2017-02-17 | $16.00 | $16.01 | $15.96 | $16.01 | $11.13 | 13,230 |
2017-02-16 | $16.11 | $16.11 | $16.01 | $16.05 | $11.15 | 3,783 |
2017-02-15 | $16.03 | $16.16 | $16.02 | $16.14 | $11.22 | 13,962 |
2017-02-14 | $15.96 | $15.98 | $15.82 | $15.98 | $11.11 | 10,261 |
2017-02-13 | $15.87 | $15.94 | $15.86 | $15.91 | $11.06 | 14,231 |
2017-02-10 | $15.73 | $15.80 | $15.70 | $15.80 | $10.98 | 6,560 |
2017-02-09 | $15.64 | $15.67 | $15.62 | $15.64 | $10.87 | 2,837 |
2017-02-08 | $15.56 | $15.57 | $15.49 | $15.57 | $10.82 | 7,330 |
2017-02-07 | $15.49 | $15.49 | $15.37 | $15.40 | $10.70 | 14,353 |
2017-02-06 | $15.38 | $15.47 | $15.38 | $15.45 | $10.74 | 16,446 |
2017-02-03 | $15.49 | $15.51 | $15.40 | $15.48 | $10.76 | 7,438 |
2017-02-02 | $15.44 | $15.46 | $15.40 | $15.44 | $10.73 | 7,031 |
2017-02-01 | $15.41 | $15.41 | $15.35 | $15.39 | $10.70 | 5,449 |
2017-01-31 | $15.51 | $15.51 | $15.39 | $15.41 | $10.67 | 5,203 |
2017-01-30 | $15.48 | $15.50 | $15.43 | $15.50 | $10.73 | 8,112 |
2017-01-27 | $15.59 | $15.61 | $15.54 | $15.56 | $10.77 | 4,556 |
2017-01-26 | $15.67 | $15.69 | $15.62 | $15.67 | $10.85 | 8,362 |
2017-01-25 | $15.64 | $15.65 | $15.60 | $15.62 | $10.82 | 29,547 |
2017-01-24 | $15.54 | $15.57 | $15.51 | $15.54 | $10.76 | 7,034 |
2017-01-23 | $15.40 | $15.50 | $15.36 | $15.50 | $10.73 | 9,922 |
2017-01-20 | $15.29 | $15.32 | $15.23 | $15.27 | $10.57 | 4,945 |
2017-01-19 | $15.35 | $15.35 | $15.22 | $15.26 | $10.57 | 7,360 |
2017-01-18 | $15.37 | $15.37 | $15.25 | $15.25 | $10.56 | 21,647 |
2017-01-17 | $16.04 | $16.04 | $15.34 | $15.38 | $10.65 | 11,309 |
2017-01-13 | $15.42 | $15.42 | $15.34 | $15.37 | $10.64 | 8,822 |
2017-01-12 | $15.40 | $15.40 | $15.35 | $15.39 | $10.66 | 3,171 |
2017-01-11 | $15.08 | $15.26 | $15.03 | $15.26 | $10.57 | 48,431 |
2017-01-10 | $15.17 | $15.17 | $15.10 | $15.10 | $10.46 | 2,756 |
2017-01-09 | $15.12 | $15.12 | $15.06 | $15.09 | $10.45 | 4,564 |
2017-01-06 | $15.10 | $15.12 | $15.02 | $15.04 | $10.41 | 14,060 |
2017-01-05 | $15.09 | $15.14 | $15.07 | $15.13 | $10.48 | 4,658 |
2017-01-04 | $15.08 | $15.10 | $15.02 | $15.04 | $10.41 | 11,025 |
2017-01-03 | $14.98 | $14.98 | $14.85 | $14.85 | $10.28 | 8,783 |
2016-12-30 | $14.78 | $14.78 | $14.70 | $14.70 | $10.18 | 4,973 |
2016-12-29 | $14.75 | $14.86 | $14.74 | $14.84 | $10.28 | 11,813 |
2016-12-28 | $14.61 | $14.69 | $14.57 | $14.61 | $10.12 | 8,650 |
2016-12-27 | $14.58 | $14.62 | $14.56 | $14.62 | $10.03 | 15,625 |
2016-12-23 | $14.47 | $14.51 | $14.47 | $14.51 | $9.95 | 2,408 |
2016-12-22 | $14.43 | $14.49 | $14.40 | $14.47 | $9.92 | 11,203 |
2016-12-21 | $14.64 | $14.64 | $14.55 | $14.55 | $9.98 | 1,960 |
2016-12-20 | $14.57 | $14.61 | $14.55 | $14.60 | $10.01 | 25,247 |
2016-12-19 | $14.52 | $14.62 | $14.45 | $14.45 | $9.91 | 2,938 |
2016-12-16 | $14.51 | $14.53 | $14.43 | $14.47 | $9.92 | 7,235 |
2016-12-15 | $14.54 | $14.54 | $14.51 | $14.51 | $9.95 | 1,421 |
2016-12-14 | $14.77 | $14.81 | $14.51 | $14.51 | $9.95 | 16,108 |
2016-12-13 | $14.87 | $14.95 | $14.87 | $14.93 | $10.24 | 9,101 |
2016-12-12 | $14.78 | $14.80 | $14.76 | $14.78 | $10.14 | 7,369 |
2016-12-09 | $14.76 | $14.81 | $14.76 | $14.79 | $10.14 | 10,410 |
2016-12-08 | $14.70 | $14.81 | $14.70 | $14.78 | $10.14 | 2,172 |
2016-12-07 | $14.67 | $14.69 | $14.66 | $14.66 | $10.05 | 2,142 |
2016-12-06 | $14.54 | $14.54 | $14.54 | $14.54 | $9.97 | 290 |
2016-12-05 | $14.40 | $14.40 | $14.36 | $14.40 | $9.88 | 2,949 |
2016-12-02 | $14.27 | $14.35 | $14.26 | $14.32 | $9.82 | 2,170 |
2016-12-01 | $14.36 | $14.36 | $14.25 | $14.25 | $9.77 | 1,830 |
2016-11-30 | $14.45 | $14.47 | $14.43 | $14.43 | $9.86 | 1,086 |
2016-11-29 | $14.45 | $14.49 | $14.42 | $14.45 | $9.88 | 2,667 |
2016-11-28 | $14.51 | $14.56 | $14.51 | $14.56 | $9.95 | 2,729 |
2016-11-25 | $14.41 | $14.41 | $14.34 | $14.34 | $9.80 | 2,955 |
2016-11-23 | $14.52 | $14.52 | $14.52 | $14.52 | $9.92 | 88 |
2016-11-22 | $14.54 | $14.54 | $14.48 | $14.52 | $9.92 | 3,179 |
2016-11-21 | $14.27 | $14.28 | $14.23 | $14.26 | $9.75 | 3,421 |
2016-11-18 | $14.22 | $14.22 | $14.14 | $14.14 | $9.66 | 1,332 |
2016-11-17 | $14.33 | $14.33 | $14.20 | $14.20 | $9.70 | 1,568 |
2016-11-16 | $14.16 | $14.19 | $14.16 | $14.19 | $9.70 | 1,012 |
2016-11-15 | $14.14 | $14.37 | $14.14 | $14.37 | $9.82 | 4,312 |
2016-11-14 | $14.16 | $14.25 | $14.11 | $14.21 | $9.71 | 4,110 |
2016-11-11 | $14.35 | $14.39 | $14.13 | $14.34 | $9.80 | 3,093 |
2016-11-10 | $14.68 | $14.71 | $14.39 | $14.40 | $9.84 | 3,611 |
2016-11-09 | $14.82 | $14.90 | $14.75 | $14.84 | $10.14 | 2,252 |
2016-11-08 | $14.90 | $15.07 | $14.86 | $15.07 | $10.30 | 919 |
2016-11-07 | $14.72 | $14.89 | $14.72 | $14.89 | $10.17 | 1,665 |
2016-11-04 | $14.53 | $14.55 | $14.45 | $14.45 | $9.88 | 1,837 |
2016-11-03 | $14.71 | $14.83 | $14.67 | $14.67 | $10.03 | 2,517 |
2016-11-02 | $14.82 | $14.86 | $14.73 | $14.73 | $10.07 | 1,141 |
2016-11-01 | $15.06 | $15.06 | $14.78 | $14.85 | $10.15 | 5,162 |
2016-10-31 | $14.94 | $15.02 | $14.93 | $14.95 | $10.18 | 1,663 |
2016-10-28 | $14.93 | $14.93 | $14.80 | $14.84 | $10.11 | 3,246 |
2016-10-27 | $14.97 | $14.97 | $14.94 | $14.94 | $10.18 | 1,818 |
2016-10-26 | $14.93 | $14.99 | $14.93 | $14.96 | $10.19 | 1,005 |
2016-10-25 | $15.10 | $15.10 | $15.10 | $15.10 | $10.29 | 559 |
2016-10-24 | $15.04 | $15.13 | $15.04 | $15.10 | $10.29 | 12,239 |
2016-10-21 | $15.00 | $15.00 | $15.00 | $15.00 | $10.22 | 259 |
2016-10-20 | $14.92 | $14.98 | $14.92 | $14.97 | $10.20 | 1,552 |
2016-10-19 | $14.93 | $14.93 | $14.91 | $14.93 | $10.17 | 913 |
2016-10-18 | $14.81 | $14.84 | $14.81 | $14.81 | $10.09 | 8,039 |
2016-10-17 | $14.54 | $14.60 | $14.54 | $14.60 | $9.94 | 1,721 |
2016-10-14 | $14.65 | $14.66 | $14.54 | $14.54 | $9.90 | 1,989 |
2016-10-13 | $14.34 | $14.52 | $14.33 | $14.50 | $9.88 | 896 |
2016-10-12 | $14.33 | $14.42 | $14.33 | $14.37 | $9.79 | 1,405 |
2016-10-11 | $14.54 | $14.54 | $14.45 | $14.45 | $9.84 | 3,217 |
2016-10-10 | $14.79 | $14.79 | $14.78 | $14.78 | $10.07 | 510 |
2016-10-07 | $14.66 | $14.66 | $14.66 | $14.66 | $9.99 | 29 |
2016-10-06 | $14.66 | $14.66 | $14.66 | $14.66 | $9.99 | 567 |
2016-10-05 | $14.70 | $14.70 | $14.70 | $14.70 | $10.01 | 283 |
2016-10-04 | $14.51 | $14.51 | $14.40 | $14.43 | $9.83 | 2,891 |
2016-10-03 | $14.48 | $14.48 | $14.48 | $14.48 | $9.86 | 2,633 |
2016-09-30 | $14.39 | $14.47 | $14.37 | $14.47 | $9.82 | 876 |
2016-09-29 | $14.59 | $14.59 | $14.45 | $14.45 | $9.81 | 338 |
2016-09-28 | $14.53 | $14.53 | $14.51 | $14.53 | $9.86 | 3,137 |
2016-09-27 | $14.38 | $14.38 | $14.38 | $14.38 | $9.76 | 19 |
2016-09-26 | $14.44 | $14.44 | $14.38 | $14.38 | $9.76 | 2,714 |
2016-09-23 | $14.51 | $14.51 | $14.51 | $14.51 | $9.85 | 474 |
2016-09-22 | $14.75 | $14.75 | $14.69 | $14.69 | $9.97 | 1,309 |
2016-09-21 | $14.21 | $14.21 | $14.21 | $14.21 | $9.65 | 192 |
2016-09-20 | $14.26 | $14.26 | $14.21 | $14.21 | $9.65 | 681 |
2016-09-19 | $14.18 | $14.18 | $14.18 | $14.18 | $9.63 | 162 |
2016-09-16 | $13.97 | $14.02 | $13.97 | $14.02 | $9.52 | 1,201 |
2016-09-15 | $14.01 | $14.01 | $14.01 | $14.01 | $9.51 | 121 |
2016-09-14 | $14.01 | $14.01 | $13.96 | $13.96 | $9.48 | 1,340 |
2016-09-13 | $13.93 | $13.93 | $13.90 | $13.90 | $9.44 | 1,002 |
2016-09-12 | $14.20 | $14.20 | $14.20 | $14.20 | $9.64 | 15 |
2016-09-09 | $14.39 | $14.39 | $14.20 | $14.20 | $9.64 | 2,177 |
2016-09-08 | $14.62 | $14.64 | $14.62 | $14.63 | $9.93 | 1,757 |
2016-09-07 | $14.68 | $14.68 | $14.68 | $14.68 | $9.96 | 108 |
2016-09-06 | $14.61 | $14.64 | $14.61 | $14.64 | $9.94 | 708 |
2016-09-02 | $14.42 | $14.42 | $14.40 | $14.40 | $9.77 | 2,520 |
2016-09-01 | $14.14 | $14.21 | $14.12 | $14.21 | $9.64 | 1,259 |
2016-08-31 | $14.25 | $14.25 | $14.24 | $14.24 | $9.63 | 732 |
2016-08-30 | $14.39 | $14.39 | $14.39 | $14.39 | $9.73 | 265 |
2016-08-29 | $14.45 | $14.51 | $14.45 | $14.51 | $9.81 | 876 |
2016-08-26 | $14.51 | $14.51 | $14.30 | $14.31 | $9.68 | 4,157 |
2016-08-25 | $14.45 | $14.51 | $14.45 | $14.47 | $9.79 | 2,115 |
2016-08-24 | $14.53 | $14.59 | $14.49 | $14.54 | $9.84 | 3,866 |
2016-08-23 | $14.76 | $14.76 | $14.66 | $14.66 | $9.92 | 813 |
2016-08-22 | $14.66 | $14.68 | $14.63 | $14.68 | $9.93 | 4,564 |
2016-08-19 | $14.81 | $14.86 | $14.81 | $14.86 | $10.05 | 678 |
2016-08-18 | $14.87 | $14.88 | $14.87 | $14.88 | $10.06 | 223 |
2016-08-17 | $14.73 | $14.82 | $14.72 | $14.82 | $10.02 | 2,535 |
2016-08-16 | $14.88 | $14.88 | $14.82 | $14.82 | $10.02 | 2,093 |
2016-08-15 | $14.85 | $14.89 | $14.85 | $14.89 | $10.07 | 1,020 |
2016-08-12 | $14.74 | $14.74 | $14.74 | $14.74 | $9.97 | 788 |
2016-08-11 | $14.56 | $14.56 | $14.56 | $14.56 | $9.85 | 141 |
2016-08-10 | $14.62 | $14.62 | $14.56 | $14.56 | $9.85 | 2,604 |
2016-08-09 | $14.62 | $14.62 | $14.56 | $14.56 | $9.85 | 588 |
2016-08-08 | $14.49 | $14.49 | $14.49 | $14.49 | $9.80 | 419 |
2016-08-05 | $14.36 | $14.36 | $14.33 | $14.33 | $9.69 | 1,396 |
2016-08-04 | $14.19 | $14.32 | $14.19 | $14.32 | $9.68 | 681 |
2016-08-03 | $14.02 | $14.09 | $14.02 | $14.09 | $9.53 | 486 |
2016-08-02 | $14.01 | $14.03 | $13.85 | $13.91 | $9.41 | 2,978 |
2016-08-01 | $14.24 | $14.24 | $14.05 | $14.05 | $9.50 | 3,186 |
2016-07-29 | $14.10 | $14.26 | $14.10 | $14.25 | $9.60 | 2,355 |
2016-07-28 | $14.06 | $14.06 | $14.06 | $14.06 | $9.48 | 205 |
2016-07-27 | $14.08 | $14.10 | $14.07 | $14.07 | $9.48 | 7,089 |
2016-07-26 | $14.11 | $14.11 | $14.11 | $14.11 | $9.51 | 227 |
2016-07-25 | $14.03 | $14.03 | $14.03 | $14.03 | $9.46 | 546 |
2016-07-22 | $13.97 | $14.09 | $13.97 | $14.09 | $9.50 | 6,825 |
2016-07-21 | $13.97 | $13.99 | $13.97 | $13.98 | $9.42 | 5,152 |
2016-07-20 | $14.02 | $14.14 | $14.02 | $14.10 | $9.50 | 2,873 |
2016-07-19 | $13.94 | $13.98 | $13.91 | $13.91 | $9.38 | 1,342 |
2016-07-18 | $14.03 | $14.03 | $14.03 | $14.03 | $9.46 | 390 |
2016-07-15 | $14.08 | $14.08 | $14.06 | $14.06 | $9.48 | 1,324 |
2016-07-14 | $14.05 | $14.10 | $14.05 | $14.10 | $9.50 | 669 |
2016-07-13 | $13.87 | $13.87 | $13.82 | $13.82 | $9.31 | 3,393 |
2016-07-12 | $13.87 | $13.89 | $13.85 | $13.87 | $9.35 | 1,940 |
2016-07-11 | $13.60 | $13.64 | $13.59 | $13.64 | $9.19 | 3,932 |
2016-07-08 | $13.44 | $13.45 | $13.44 | $13.45 | $9.07 | 1,847 |
2016-07-07 | $13.33 | $13.33 | $13.15 | $13.15 | $8.86 | 2,443 |
2016-07-06 | $13.16 | $13.16 | $13.16 | $13.16 | $8.87 | 380 |
2016-07-05 | $13.40 | $13.40 | $13.40 | $13.40 | $9.03 | 128 |
2016-07-01 | $13.42 | $13.42 | $13.40 | $13.40 | $9.03 | 2,802 |
2016-06-30 | $13.30 | $13.31 | $13.29 | $13.31 | $8.94 | 1,069 |
2016-06-29 | $13.20 | $13.23 | $13.20 | $13.23 | $8.88 | 747 |
2016-06-28 | $12.88 | $12.91 | $12.88 | $12.91 | $8.67 | 377 |
2016-06-27 | $12.47 | $12.47 | $12.46 | $12.46 | $8.37 | 446 |
2016-06-24 | $12.76 | $12.76 | $12.69 | $12.69 | $8.52 | 691 |
2016-06-23 | $13.32 | $13.35 | $13.32 | $13.33 | $8.95 | 1,650 |
2016-06-22 | $13.15 | $13.20 | $13.11 | $13.15 | $8.83 | 5,474 |
2016-06-21 | $12.98 | $13.12 | $12.98 | $13.12 | $8.81 | 3,589 |
2016-06-20 | $13.04 | $13.04 | $13.04 | $13.04 | $8.76 | 330 |
2016-06-17 | $12.75 | $12.79 | $12.72 | $12.78 | $8.59 | 3,815 |
2016-06-16 | $12.50 | $12.64 | $12.44 | $12.64 | $8.49 | 2,813 |
2016-06-15 | $12.71 | $12.83 | $12.70 | $12.79 | $8.59 | 5,297 |
2016-06-14 | $12.66 | $12.72 | $12.57 | $12.59 | $8.45 | 3,144 |
2016-06-13 | $12.75 | $12.80 | $12.75 | $12.77 | $8.58 | 745 |
2016-06-10 | $12.92 | $12.94 | $12.87 | $12.87 | $8.64 | 1,307 |
2016-06-09 | $13.18 | $13.21 | $13.17 | $13.21 | $8.87 | 1,136 |
2016-06-08 | $13.34 | $13.38 | $13.30 | $13.38 | $8.98 | 3,795 |
2016-06-07 | $13.26 | $13.30 | $13.26 | $13.30 | $8.93 | 373 |
2016-06-06 | $13.13 | $13.14 | $13.11 | $13.14 | $8.82 | 2,826 |
2016-06-03 | $12.93 | $13.00 | $12.87 | $13.00 | $8.73 | 3,436 |
2016-06-02 | $12.67 | $12.77 | $12.65 | $12.76 | $8.57 | 4,745 |
2016-06-01 | $12.62 | $12.67 | $12.62 | $12.67 | $8.51 | 761 |
2016-05-31 | $12.76 | $12.79 | $12.76 | $12.78 | $8.55 | 3,791 |
2016-05-27 | $12.77 | $12.77 | $12.77 | $12.77 | $8.54 | 361 |
2016-05-26 | $12.75 | $12.79 | $12.75 | $12.79 | $8.55 | 1,945 |
2016-05-25 | $12.69 | $12.73 | $12.69 | $12.73 | $8.51 | 1,151 |
2016-05-24 | $12.66 | $12.66 | $12.62 | $12.62 | $8.44 | 6,339 |
2016-05-23 | $12.52 | $12.57 | $12.51 | $12.57 | $8.41 | 2,554 |
2016-05-20 | $12.67 | $12.67 | $12.67 | $12.67 | $8.47 | 209 |
2016-05-19 | $12.52 | $12.54 | $12.46 | $12.51 | $8.37 | 2,336 |
2016-05-18 | $12.77 | $12.89 | $12.73 | $12.73 | $8.51 | 5,225 |
2016-05-17 | $12.87 | $12.87 | $12.87 | $12.87 | $8.61 | 116 |
2016-05-16 | $12.91 | $12.91 | $12.86 | $12.88 | $8.61 | 8,061 |
2016-05-13 | $12.93 | $12.93 | $12.73 | $12.75 | $8.53 | 2,418 |
2016-05-12 | $13.13 | $13.13 | $12.94 | $13.06 | $8.73 | 2,478 |
2016-05-11 | $13.14 | $13.14 | $13.07 | $13.07 | $8.74 | 2,419 |
2016-05-10 | $12.97 | $12.97 | $12.94 | $12.94 | $8.65 | 1,113 |
2016-05-09 | $12.89 | $12.93 | $12.85 | $12.87 | $8.61 | 9,510 |
2016-05-06 | $13.13 | $13.13 | $13.13 | $13.13 | $8.78 | 53 |
2016-05-05 | $13.13 | $13.13 | $13.13 | $13.13 | $8.78 | 1,008 |
2016-05-04 | $13.17 | $13.17 | $13.13 | $13.13 | $8.78 | 1,159 |
2016-05-03 | $13.41 | $13.41 | $13.31 | $13.32 | $8.91 | 3,964 |
2016-05-02 | $13.67 | $13.73 | $13.67 | $13.73 | $9.18 | 359 |
2016-04-29 | $13.84 | $13.84 | $13.76 | $13.79 | $9.19 | 7,427 |
2016-04-28 | $13.79 | $13.90 | $13.79 | $13.86 | $9.23 | 3,348 |
2016-04-27 | $13.78 | $13.94 | $13.60 | $13.94 | $9.29 | 2,712 |
2016-04-26 | $13.78 | $13.81 | $13.75 | $13.80 | $9.19 | 3,932 |
2016-04-25 | $13.68 | $13.71 | $13.68 | $13.71 | $9.13 | 5,564 |
2016-04-22 | $13.82 | $13.83 | $13.80 | $13.80 | $9.19 | 5,063 |
2016-04-21 | $13.94 | $13.94 | $13.82 | $13.82 | $9.21 | 2,997 |
2016-04-20 | $13.87 | $14.00 | $13.86 | $13.96 | $9.30 | 4,304 |
2016-04-19 | $13.82 | $13.90 | $13.81 | $13.90 | $9.26 | 2,371 |
2016-04-18 | $13.52 | $13.66 | $13.52 | $13.66 | $9.10 | 1,067 |
2016-04-15 | $13.63 | $13.63 | $13.60 | $13.61 | $9.07 | 3,461 |
2016-04-14 | $13.63 | $13.63 | $13.63 | $13.63 | $9.08 | 387 |
2016-04-13 | $13.67 | $13.67 | $13.65 | $13.65 | $9.09 | 1,045 |
2016-04-12 | $13.35 | $13.54 | $13.29 | $13.54 | $9.02 | 2,239 |
2016-04-11 | $13.29 | $13.30 | $13.26 | $13.27 | $8.84 | 2,358 |
2016-04-08 | $13.02 | $13.05 | $13.02 | $13.05 | $8.69 | 452 |
2016-04-07 | $12.80 | $12.80 | $12.71 | $12.71 | $8.46 | 2,737 |
2016-04-06 | $13.22 | $13.22 | $13.22 | $13.22 | $8.81 | 53 |
2016-04-05 | $13.22 | $13.22 | $13.22 | $13.22 | $8.81 | 154 |
2016-04-04 | $13.27 | $13.27 | $13.22 | $13.22 | $8.81 | 1,738 |
2016-04-01 | $13.08 | $13.17 | $13.08 | $13.14 | $8.75 | 3,211 |
2016-03-31 | $13.34 | $13.34 | $13.34 | $13.34 | $8.85 | 342 |
2016-03-30 | $13.36 | $13.44 | $13.36 | $13.39 | $8.88 | 4,539 |
2016-03-29 | $12.93 | $12.93 | $12.93 | $12.93 | $8.57 | 139 |
2016-03-28 | $12.93 | $12.93 | $12.93 | $12.93 | $8.57 | 13 |
2016-03-24 | $12.93 | $12.93 | $12.93 | $12.93 | $8.57 | 1,104 |
2016-03-23 | $13.16 | $13.16 | $13.11 | $13.11 | $8.69 | 375 |
2016-03-22 | $13.25 | $13.25 | $13.25 | $13.25 | $8.79 | 134 |
2016-03-21 | $13.25 | $13.25 | $13.25 | $13.25 | $8.79 | 133 |
2016-03-18 | $13.24 | $13.25 | $13.24 | $13.25 | $8.79 | 1,272 |
2016-03-17 | $12.96 | $13.14 | $12.94 | $13.14 | $8.71 | 2,869 |
2016-03-16 | $12.96 | $12.96 | $12.96 | $12.96 | $8.59 | 58 |
2016-03-15 | $12.96 | $12.96 | $12.96 | $12.96 | $8.59 | 107 |
2016-03-14 | $12.96 | $12.96 | $12.96 | $12.96 | $8.59 | 1,118 |
2016-03-11 | $12.89 | $13.00 | $12.89 | $13.00 | $8.62 | 2,332 |
2016-03-10 | $12.60 | $12.71 | $12.60 | $12.71 | $8.43 | 1,424 |
2016-03-09 | $12.77 | $12.77 | $12.77 | $12.77 | $8.47 | 191 |
2016-03-08 | $12.77 | $12.77 | $12.77 | $12.77 | $8.47 | 58 |
2016-03-07 | $12.79 | $12.79 | $12.77 | $12.77 | $8.47 | 1,307 |
2016-03-04 | $12.32 | $12.32 | $12.32 | $12.32 | $8.17 | 89 |
2016-03-03 | $12.32 | $12.36 | $12.26 | $12.32 | $8.17 | 443 |
2016-03-02 | $11.84 | $11.84 | $11.84 | $11.84 | $7.85 | 38 |
2016-03-01 | $11.68 | $11.89 | $11.68 | $11.84 | $7.85 | 1,683 |
2016-02-29 | $11.54 | $11.57 | $11.54 | $11.55 | $7.62 | 451 |
2016-02-26 | $11.49 | $11.49 | $11.49 | $11.49 | $7.58 | 385 |
2016-02-25 | $11.48 | $11.48 | $11.48 | $11.48 | $7.57 | 181 |
2016-02-24 | $11.35 | $11.35 | $11.35 | $11.35 | $7.49 | 350 |
2016-02-23 | $11.59 | $11.59 | $11.59 | $11.59 | $7.64 | 146 |
2016-02-22 | $11.70 | $11.73 | $11.70 | $11.73 | $7.74 | 726 |
2016-02-19 | $11.37 | $11.37 | $11.37 | $11.37 | $7.50 | 26 |
2016-02-18 | $11.37 | $11.37 | $11.37 | $11.37 | $7.50 | 68 |
2016-02-17 | $11.37 | $11.37 | $11.37 | $11.37 | $7.50 | 79 |
2016-02-16 | $11.37 | $11.37 | $11.37 | $11.37 | $7.50 | 1,028 |
2016-02-12 | $11.11 | $11.11 | $11.11 | $11.11 | $7.33 | 602 |
2016-02-11 | $10.99 | $10.99 | $10.99 | $10.99 | $7.25 | 1,094 |
2016-02-10 | $11.24 | $11.24 | $11.24 | $11.24 | $7.41 | 814 |
2016-02-09 | $11.16 | $11.17 | $11.16 | $11.17 | $7.37 | 261 |
2016-02-08 | $11.19 | $11.19 | $11.19 | $11.19 | $7.38 | 134 |
2016-02-05 | $11.39 | $11.39 | $11.39 | $11.39 | $7.51 | 180 |
2016-02-04 | $11.39 | $11.39 | $11.39 | $11.39 | $7.51 | 69 |
2016-02-03 | $11.39 | $11.39 | $11.39 | $11.39 | $7.51 | 261 |
2016-02-02 | $11.39 | $11.39 | $11.39 | $11.39 | $7.51 | 76 |
2016-02-01 | $11.39 | $11.39 | $11.39 | $11.39 | $7.51 | 737 |
2016-01-29 | $11.59 | $11.64 | $11.52 | $11.64 | $7.63 | 2,286 |
2016-01-28 | $11.24 | $11.24 | $11.24 | $11.24 | $7.36 | 551 |
2016-01-27 | $10.98 | $11.13 | $10.97 | $11.12 | $7.29 | 1,188 |
2016-01-26 | $10.81 | $10.81 | $10.81 | $10.81 | $7.08 | 88 |
2016-01-25 | $10.92 | $10.93 | $10.81 | $10.81 | $7.08 | 4,280 |
2016-01-22 | $10.90 | $10.98 | $10.90 | $10.95 | $7.18 | 3,255 |
2016-01-21 | $10.50 | $10.50 | $10.50 | $10.50 | $6.88 | 290 |
2016-01-20 | $10.56 | $10.56 | $10.46 | $10.50 | $6.88 | 2,921 |
2016-01-19 | $10.86 | $10.86 | $10.75 | $10.76 | $7.05 | 1,249 |
2016-01-15 | $10.72 | $10.72 | $10.65 | $10.65 | $6.98 | 1,452 |
2016-01-14 | $11.06 | $11.22 | $11.02 | $11.20 | $7.34 | 1,874 |
2016-01-13 | $11.31 | $11.31 | $11.01 | $11.01 | $7.22 | 1,211 |
2016-01-12 | $11.34 | $11.34 | $11.21 | $11.21 | $7.35 | 564 |
2016-01-11 | $11.19 | $11.21 | $11.15 | $11.15 | $7.31 | 5,580 |
2016-01-08 | $11.37 | $11.37 | $11.22 | $11.26 | $7.38 | 3,891 |
2016-01-07 | $11.41 | $11.44 | $11.28 | $11.30 | $7.41 | 4,697 |
2016-01-06 | $11.84 | $11.84 | $11.77 | $11.77 | $7.71 | 2,762 |
2016-01-05 | $11.98 | $12.00 | $11.98 | $12.00 | $7.86 | 2,253 |
2016-01-04 | $11.93 | $11.96 | $11.89 | $11.93 | $7.82 | 5,500 |
2015-12-31 | $12.28 | $12.28 | $12.28 | $12.28 | $8.05 | 3 |
2015-12-30 | $12.26 | $12.28 | $12.26 | $12.28 | $8.05 | 1,044 |
2015-12-29 | $12.48 | $12.48 | $12.42 | $12.44 | $8.15 | 3,122 |
2015-12-28 | $12.55 | $12.55 | $12.52 | $12.52 | $8.13 | 1,352 |
2015-12-24 | $12.62 | $12.63 | $12.62 | $12.63 | $8.20 | 260 |
2015-12-23 | $12.49 | $12.49 | $12.49 | $12.49 | $8.11 | 1,079 |
2015-12-22 | $12.35 | $12.35 | $12.35 | $12.35 | $8.02 | 42 |
2015-12-21 | $12.35 | $12.35 | $12.35 | $12.35 | $8.02 | 99 |
2015-12-18 | $12.35 | $12.35 | $12.35 | $12.35 | $8.02 | 109 |
2015-12-17 | $12.52 | $12.52 | $12.35 | $12.35 | $8.02 | 1,076 |
2015-12-16 | $12.28 | $12.30 | $12.27 | $12.30 | $7.99 | 3,056 |
2015-12-15 | $12.31 | $12.31 | $12.25 | $12.25 | $7.96 | 1,234 |
2015-12-14 | $11.94 | $11.94 | $11.94 | $11.94 | $7.75 | 884 |
2015-12-11 | $12.44 | $12.44 | $12.44 | $12.44 | $8.08 | 172 |
2015-12-10 | $12.44 | $12.44 | $12.44 | $12.44 | $8.08 | 599 |
2015-12-09 | $12.45 | $12.45 | $12.45 | $12.45 | $8.09 | 128 |
2015-12-08 | $12.46 | $12.46 | $12.40 | $12.45 | $8.09 | 1,127 |
2015-12-07 | $12.63 | $12.63 | $12.63 | $12.63 | $8.20 | 1,198 |
2015-12-04 | $12.84 | $12.84 | $12.84 | $12.84 | $8.34 | 1,605 |
2015-12-03 | $13.04 | $13.04 | $13.01 | $13.01 | $8.45 | 438 |
2015-12-02 | $13.00 | $13.00 | $12.95 | $12.95 | $8.41 | 1,184 |
2015-12-01 | $13.03 | $13.03 | $13.03 | $13.03 | $8.46 | 1,903 |
2015-11-30 | $13.10 | $13.10 | $13.10 | $13.10 | $8.46 | 124 |
2015-11-27 | $13.25 | $13.25 | $13.10 | $13.10 | $8.46 | 814 |
2015-11-25 | $13.51 | $13.53 | $13.51 | $13.53 | $8.74 | 1,027 |
2015-11-24 | $13.60 | $13.63 | $13.60 | $13.63 | $8.80 | 5,679 |
2015-11-23 | $13.63 | $13.63 | $13.63 | $13.63 | $8.80 | 1,055 |
2015-11-20 | $13.74 | $13.74 | $13.74 | $13.74 | $8.87 | 1,281 |
2015-11-19 | $13.57 | $13.57 | $13.56 | $13.56 | $8.76 | 338 |
2015-11-18 | $13.31 | $13.52 | $13.31 | $13.52 | $8.73 | 1,396 |
2015-11-17 | $13.17 | $13.17 | $13.17 | $13.17 | $8.51 | 67 |
2015-11-16 | $13.17 | $13.17 | $13.17 | $13.17 | $8.51 | 214 |
2015-11-13 | $13.13 | $13.13 | $13.13 | $13.13 | $8.48 | 439 |
2015-11-12 | $13.40 | $13.40 | $13.28 | $13.28 | $8.58 | 2,501 |
2015-11-11 | $13.66 | $13.66 | $13.57 | $13.57 | $8.77 | 1,440 |
2015-11-10 | $13.48 | $13.48 | $13.48 | $13.48 | $8.71 | 501 |
2015-11-09 | $13.70 | $13.70 | $13.70 | $13.70 | $8.85 | 283 |
2015-11-06 | $13.81 | $13.81 | $13.80 | $13.80 | $8.91 | 494 |
2015-11-05 | $14.06 | $14.06 | $14.06 | $14.06 | $9.08 | 640 |
2015-11-04 | $14.10 | $14.10 | $14.10 | $14.10 | $9.11 | 53 |
2015-11-03 | $14.10 | $14.10 | $14.10 | $14.10 | $9.11 | 778 |
2015-11-02 | $13.81 | $13.92 | $13.81 | $13.92 | $8.99 | 1,027 |
2015-10-30 | $13.78 | $13.78 | $13.72 | $13.75 | $8.83 | 1,330 |
2015-10-29 | $14.10 | $14.10 | $14.10 | $14.10 | $9.06 | 52 |
2015-10-28 | $14.10 | $14.10 | $14.10 | $14.10 | $9.06 | 43 |
2015-10-27 | $14.10 | $14.10 | $14.10 | $14.10 | $9.06 | 111 |
2015-10-26 | $14.10 | $14.10 | $14.10 | $14.10 | $9.06 | 542 |
2015-10-23 | $14.22 | $14.24 | $14.21 | $14.23 | $9.14 | 3,430 |
2015-10-22 | $14.15 | $14.17 | $14.10 | $14.17 | $9.10 | 1,751 |
2015-10-21 | $13.99 | $13.99 | $13.89 | $13.98 | $8.98 | 1,165 |
2015-10-20 | $14.13 | $14.14 | $14.13 | $14.14 | $9.08 | 1,020 |
2015-10-19 | $14.45 | $14.45 | $14.45 | $14.45 | $9.28 | 94 |
2015-10-16 | $14.48 | $14.48 | $14.35 | $14.45 | $9.28 | 5,798 |
2015-10-15 | $14.27 | $14.29 | $14.26 | $14.29 | $9.18 | 1,797 |
2015-10-14 | $14.11 | $14.11 | $14.11 | $14.11 | $9.06 | 53 |
2015-10-13 | $14.11 | $14.11 | $14.11 | $14.11 | $9.06 | 355 |
2015-10-12 | $14.29 | $14.31 | $14.28 | $14.28 | $9.17 | 3,204 |
2015-10-09 | $13.97 | $13.97 | $13.97 | $13.97 | $8.98 | 187 |
2015-10-08 | $13.93 | $13.97 | $13.93 | $13.97 | $8.98 | 972 |
2015-10-07 | $13.61 | $13.61 | $13.61 | $13.61 | $8.74 | 35 |
2015-10-06 | $13.61 | $13.61 | $13.61 | $13.61 | $8.74 | 373 |
2015-10-05 | $13.57 | $13.57 | $13.51 | $13.51 | $8.68 | 891 |
2015-10-02 | $12.90 | $12.90 | $12.90 | $12.90 | $8.29 | 505 |
2015-10-01 | $13.05 | $13.08 | $12.87 | $12.93 | $8.31 | 7,830 |
2015-09-30 | $13.10 | $13.10 | $13.05 | $13.06 | $8.34 | 3,831 |
2015-09-29 | $12.71 | $12.78 | $12.71 | $12.77 | $8.15 | 2,651 |
2015-09-28 | $12.69 | $12.69 | $12.66 | $12.66 | $8.08 | 2,598 |
2015-09-25 | $13.12 | $13.13 | $13.01 | $13.01 | $8.30 | 1,662 |
2015-09-24 | $12.86 | $12.86 | $12.76 | $12.84 | $8.19 | 1,810 |
2015-09-23 | $13.23 | $13.23 | $13.07 | $13.07 | $8.34 | 3,052 |
2015-09-22 | $13.28 | $13.31 | $13.28 | $13.31 | $8.50 | 1,642 |
2015-09-21 | $13.68 | $13.69 | $13.67 | $13.69 | $8.74 | 12,227 |
2015-09-18 | $13.71 | $13.71 | $13.71 | $13.71 | $8.75 | 517 |
2015-09-17 | $13.91 | $14.18 | $13.91 | $13.97 | $8.92 | 2,750 |
2015-09-16 | $14.03 | $14.06 | $14.03 | $14.03 | $8.95 | 1,227 |
2015-09-15 | $13.62 | $13.67 | $13.62 | $13.67 | $8.72 | 834 |
2015-09-14 | $13.52 | $13.52 | $13.52 | $13.52 | $8.63 | 242 |
2015-09-11 | $13.62 | $13.62 | $13.60 | $13.61 | $8.69 | 1,785 |
2015-09-10 | $13.47 | $13.47 | $13.47 | $13.47 | $8.60 | 20 |
2015-09-09 | $13.75 | $13.75 | $13.47 | $13.47 | $8.60 | 8,635 |
2015-09-08 | $13.52 | $13.57 | $13.52 | $13.56 | $8.65 | 1,563 |
2015-09-04 | $13.40 | $13.40 | $13.21 | $13.21 | $8.43 | 664 |
2015-09-03 | $13.68 | $13.85 | $13.68 | $13.75 | $8.77 | 1,100 |
2015-09-02 | $13.56 | $13.56 | $13.56 | $13.56 | $8.65 | 565 |
2015-09-01 | $13.74 | $13.75 | $13.57 | $13.57 | $8.66 | 4,399 |
2015-08-31 | $14.14 | $14.26 | $14.14 | $14.26 | $9.05 | 3,084 |
2015-08-28 | $14.37 | $14.37 | $14.36 | $14.36 | $9.11 | 440 |
2015-08-27 | $14.33 | $14.33 | $14.30 | $14.30 | $9.07 | 416 |
2015-08-26 | $13.49 | $13.67 | $13.49 | $13.67 | $8.67 | 5,024 |
2015-08-25 | $13.77 | $13.77 | $13.30 | $13.31 | $8.44 | 3,145 |
2015-08-24 | $12.98 | $13.46 | $12.84 | $13.30 | $8.44 | 12,832 |
2015-08-21 | $14.15 | $14.15 | $13.91 | $13.91 | $8.82 | 5,234 |
2015-08-20 | $14.42 | $14.42 | $14.37 | $14.37 | $9.12 | 377 |
2015-08-19 | $14.69 | $14.69 | $14.69 | $14.69 | $9.32 | 414 |
2015-08-18 | $14.75 | $14.78 | $14.73 | $14.75 | $9.36 | 2,971 |
2015-08-17 | $15.02 | $15.02 | $15.02 | $15.02 | $9.53 | 124 |
2015-08-14 | $15.03 | $15.04 | $15.02 | $15.02 | $9.53 | 906 |
2015-08-13 | $14.99 | $14.99 | $14.95 | $14.97 | $9.50 | 2,761 |
Global X MSCI SuperDividend Emerging Markets ETF (SDEM) News Headlines
Recent Global X MSCI SuperDividend Emerging Markets ETF (SDEM) News
Similar Companies to Global X MSCI SuperDividend Emerging Markets ETF (SDEM) 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 | -- | -- | -- |