U.S. Global Sea to Sky Cargo ETF (SEA) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.20 ($0.03) 0.23%
U.S. Global Sea to Sky Cargo ETF - Daily Information
Click for more stock information on U.S. Global Sea to Sky Cargo ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $12.17 |
Previous Close | $12.20 |
High | $12.24 |
Low | $12.11 |
Adjusted Open | $12.17 |
Previous Adjusted Close | $12.20 |
Adjusted High | $12.24 |
Adjusted Low | $12.11 |
About U.S. Global Sea to Sky Cargo ETF (SEA)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is composed of the exchange-listed common stock (or depositary receipts) of marine shipping, air freight and courier, and port and harbor operating companies of any size across the globe in developed or emerging markets.U.S. Global Sea to Sky Cargo Index The Index tracks the performance of marine shipping, air freight and courier, and port and harbor operating companies (collectively, “Cargo Companies”).At the time of each quarterly reconstitution and rebalance of the Index, 70% of the Index’s weight is allocated to marine shipping and port/harbor companies and 30% of the Index’s weight is allocated to air freight/courier companies. The universe of Cargo Companies is screened for investibility (e.g., must be listed on a securities exchange), a minimum market capitalization of $100 million, and a minimum three-month average dollar value traded of $5 million. As June 30, 2021, the Index consisted of 29 Cargo Companies. The Index is reconstituted and rebalanced quarterly at the close of trading on the second Friday in each March, June, September, and December based on data as of a prior date (the “Selection Date”).As of each Selection Date, each Cargo Company is ranked based on four factors (each assigned a factor weighting): cash flow return on invested capital (“CFROIC”) (33%), market capitalization (33%), earnings-to-price ratio (33%), and cash-flow-to-price ratio (1%). A composite score is assigned to each Cargo Company based on such rankings.At the time of each reconstitution and rebalance of the Index, the top six marine shipping and port/harbor companies with the highest composite scores and a minimum market capitalization of US$400 million each receive a five percent weighting allocation of the Index; the next top seven marine shipping and port/harbor companies with the highest composite scores and a minimum market capitalization of US$300 million each receive a four percent weighting allocation of the Index; the next top six marine shipping and port/harbor companies with the highest composite scores and a minimum market capitalization of US$100 million each receive a two percent weighting allocation of the Index; and the top ten air freight/courier companies with the highest composite scores and a minimum market capitalization of US$200 million each receive a three percent weighting allocation of the Index.As of June 30, 2021, the Index had significant exposure to companies in China/Hong Kong and Taiwan. The Index’s geographic exposure may change significantly with each reconstitution or based on market movements in between reconstitutions. The Index was developed by U.S. Global Indices, LLC (the “Index Provider”), a wholly-owned subsidiary of the Adviser, in 2021 in anticipation of the commencement of operations of the Fund and is constructed using an objective, rules-based methodology. The Index calculation agent is Indxx, LLC, which is not affiliated with the Fund, the Adviser, the Index Provider, or the Fund’s distributor. The Index calculation agent provides information to the Fund about the constituents of the Index and does not provide investment advice with respect to the desirability of investing in, purchasing or selling securities. The Fund’s Investment Strategy Under normal circumstances, the Fund will invest at least 80% of its net assets (plus borrowings for investment purposes) in Cargo Companies. The foregoing policy may be changed without shareholder approval upon 60 days’ written notice to shareholders. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.To the extent the Index concentrates (i.e., holds more than 25 percent of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Adviser expects that the Index, and consequently the Fund, will generally be concentrated in the securities of Cargo Companies.
Invest in U.S. Global Sea to Sky Cargo ETF (SEA)
Historical Stock Data for U.S. Global Sea to Sky Cargo ETF (SEA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $12.17 | $12.24 | $12.11 | $12.20 | $12.20 | 4,976 |
2025-04-24 | $12.03 | $12.23 | $12.03 | $12.17 | $12.17 | 8,433 |
2025-04-23 | $12.06 | $12.19 | $12.03 | $12.03 | $12.03 | 6,949 |
2025-04-22 | $11.75 | $11.78 | $11.74 | $11.78 | $11.78 | 2,499 |
2025-04-21 | $11.84 | $11.84 | $11.62 | $11.69 | $11.69 | 2,721 |
2025-04-17 | $11.69 | $11.87 | $11.69 | $11.83 | $11.83 | 4,944 |
2025-04-16 | $11.69 | $11.90 | $11.69 | $11.79 | $11.79 | 7,868 |
2025-04-15 | $11.92 | $11.97 | $11.87 | $11.90 | $11.90 | 18,760 |
2025-04-14 | $12.30 | $12.30 | $11.90 | $11.97 | $11.97 | 6,185 |
2025-04-11 | $11.67 | $11.91 | $11.61 | $11.91 | $11.91 | 19,971 |
2025-04-10 | $11.08 | $11.25 | $11.08 | $11.18 | $11.18 | 6,186 |
2025-04-09 | $11.20 | $11.26 | $10.50 | $11.23 | $11.23 | 5,214 |
2025-04-08 | $11.05 | $11.05 | $10.60 | $10.60 | $10.60 | 5,751 |
2025-04-07 | $10.08 | $11.38 | $10.08 | $11.03 | $11.03 | 6,615 |
2025-04-04 | $11.81 | $11.81 | $11.12 | $11.19 | $11.19 | 6,580 |
2025-04-03 | $12.10 | $12.10 | $11.86 | $11.86 | $11.86 | 17,741 |
2025-04-02 | $12.55 | $12.64 | $12.55 | $12.63 | $12.63 | 8,528 |
2025-04-01 | $12.53 | $12.65 | $12.53 | $12.61 | $12.61 | 9,864 |
2025-03-31 | $12.44 | $12.48 | $12.36 | $12.48 | $12.48 | 10,280 |
2025-03-28 | $12.57 | $12.57 | $12.52 | $12.52 | $12.52 | 9,638 |
2025-03-27 | $12.60 | $12.67 | $12.60 | $12.63 | $12.63 | 1,460 |
2025-03-26 | $13.34 | $13.34 | $12.72 | $12.73 | $12.73 | 3,707 |
2025-03-25 | $13.09 | $13.09 | $12.80 | $12.80 | $12.80 | 1,332 |
2025-03-24 | $12.72 | $12.84 | $12.72 | $12.84 | $12.84 | 1,199 |
2025-03-21 | $12.71 | $12.71 | $12.67 | $12.71 | $12.71 | 2,114 |
2025-03-20 | $12.87 | $12.94 | $12.79 | $12.92 | $12.92 | 8,987 |
2025-03-19 | $12.99 | $13.04 | $12.97 | $13.04 | $13.04 | 3,470 |
2025-03-18 | $13.00 | $13.00 | $12.96 | $12.97 | $12.97 | 2,799 |
2025-03-17 | $12.89 | $12.95 | $12.87 | $12.95 | $12.95 | 3,355 |
2025-03-14 | $12.58 | $12.69 | $12.58 | $12.66 | $12.66 | 3,984 |
2025-03-13 | $12.68 | $12.68 | $12.60 | $12.60 | $12.60 | 1,735 |
2025-03-12 | $12.64 | $12.69 | $12.59 | $12.69 | $12.69 | 7,958 |
2025-03-11 | $12.82 | $12.82 | $12.62 | $12.69 | $12.69 | 6,557 |
2025-03-10 | $12.82 | $12.86 | $12.72 | $12.76 | $12.76 | 9,728 |
2025-03-07 | $12.68 | $12.86 | $12.68 | $12.82 | $12.82 | 18,193 |
2025-03-06 | $12.65 | $12.69 | $12.61 | $12.68 | $12.68 | 13,515 |
2025-03-05 | $12.53 | $12.56 | $12.47 | $12.54 | $12.54 | 7,652 |
2025-03-04 | $12.32 | $12.46 | $12.28 | $12.38 | $12.38 | 7,439 |
2025-03-03 | $12.54 | $12.56 | $12.36 | $12.36 | $12.36 | 6,815 |
2025-02-28 | $12.42 | $12.50 | $12.38 | $12.43 | $12.43 | 5,587 |
2025-02-27 | $12.62 | $12.62 | $12.45 | $12.45 | $12.45 | 7,819 |
2025-02-26 | $12.77 | $12.83 | $12.69 | $12.69 | $12.69 | 3,796 |
2025-02-25 | $12.75 | $12.77 | $12.69 | $12.76 | $12.76 | 7,218 |
2025-02-24 | $12.70 | $12.73 | $12.69 | $12.71 | $12.71 | 3,714 |
2025-02-21 | $12.82 | $12.83 | $12.73 | $12.73 | $12.73 | 4,945 |
2025-02-20 | $12.80 | $12.86 | $12.80 | $12.86 | $12.86 | 10,115 |
2025-02-19 | $12.84 | $12.86 | $12.80 | $12.83 | $12.83 | 14,751 |
2025-02-18 | $12.89 | $12.91 | $12.85 | $12.87 | $12.87 | 7,354 |
2025-02-14 | $12.91 | $12.95 | $12.86 | $12.88 | $12.88 | 14,641 |
2025-02-13 | $12.85 | $12.90 | $12.73 | $12.90 | $12.90 | 9,327 |
2025-02-12 | $12.95 | $12.99 | $12.89 | $12.98 | $12.98 | 9,769 |
2025-02-11 | $12.86 | $12.95 | $12.85 | $12.95 | $12.95 | 9,344 |
2025-02-10 | $12.65 | $12.72 | $12.64 | $12.71 | $12.71 | 8,938 |
2025-02-07 | $12.62 | $12.67 | $12.56 | $12.56 | $12.56 | 9,245 |
2025-02-06 | $12.69 | $12.69 | $12.56 | $12.57 | $12.57 | 14,568 |
2025-02-05 | $12.55 | $12.61 | $12.51 | $12.58 | $12.58 | 6,194 |
2025-02-04 | $12.36 | $12.52 | $12.36 | $12.50 | $12.50 | 12,218 |
2025-02-03 | $12.23 | $12.31 | $12.13 | $12.25 | $12.25 | 10,709 |
2025-01-31 | $12.54 | $12.56 | $12.40 | $12.40 | $12.40 | 7,528 |
2025-01-30 | $12.49 | $12.55 | $12.45 | $12.50 | $12.50 | 4,445 |
2025-01-29 | $12.41 | $12.48 | $12.41 | $12.45 | $12.45 | 6,420 |
2025-01-28 | $12.51 | $12.51 | $12.35 | $12.40 | $12.40 | 10,736 |
2025-01-27 | $12.37 | $12.52 | $12.37 | $12.50 | $12.50 | 8,556 |
2025-01-24 | $12.43 | $12.43 | $12.32 | $12.37 | $12.37 | 8,735 |
2025-01-23 | $12.37 | $12.43 | $12.37 | $12.41 | $12.41 | 4,364 |
2025-01-22 | $12.36 | $12.36 | $12.30 | $12.31 | $12.31 | 3,081 |
2025-01-21 | $12.46 | $12.46 | $12.38 | $12.41 | $12.41 | 13,909 |
2025-01-17 | $12.45 | $12.54 | $12.43 | $12.43 | $12.43 | 11,417 |
2025-01-16 | $12.67 | $12.68 | $12.61 | $12.61 | $12.61 | 2,168 |
2025-01-15 | $12.89 | $12.89 | $12.75 | $12.78 | $12.78 | 3,701 |
2025-01-14 | $12.74 | $12.79 | $12.74 | $12.79 | $12.79 | 1,511 |
2025-01-13 | $12.61 | $12.78 | $12.61 | $12.78 | $12.78 | 2,076 |
2025-01-10 | $12.80 | $12.82 | $12.71 | $12.72 | $12.72 | 5,619 |
2025-01-08 | $12.92 | $12.97 | $12.87 | $12.95 | $12.95 | 8,471 |
2025-01-07 | $12.98 | $13.02 | $12.98 | $13.02 | $13.02 | 2,701 |
2025-01-06 | $13.16 | $13.18 | $13.02 | $13.02 | $13.02 | 10,685 |
2025-01-03 | $13.08 | $13.12 | $13.02 | $13.06 | $13.06 | 6,283 |
2025-01-02 | $13.14 | $13.20 | $13.08 | $13.12 | $13.12 | 15,875 |
2024-12-31 | $13.04 | $13.04 | $12.90 | $13.00 | $13.00 | 13,442 |
2024-12-30 | $12.97 | $13.00 | $12.89 | $12.95 | $12.95 | 4,224 |
2024-12-27 | $13.13 | $13.13 | $12.93 | $12.98 | $12.98 | 10,298 |
2024-12-26 | $12.98 | $13.04 | $12.98 | $13.01 | $13.01 | 136,697 |
2024-12-24 | $12.90 | $13.01 | $12.83 | $12.97 | $12.97 | 6,369 |
2024-12-23 | $14.82 | $15.12 | $14.82 | $15.12 | $12.76 | 19,190 |
2024-12-20 | $14.68 | $14.82 | $14.68 | $14.77 | $12.46 | 4,241 |
2024-12-19 | $14.85 | $14.85 | $14.75 | $14.76 | $12.46 | 3,699 |
2024-12-18 | $14.96 | $15.05 | $14.73 | $14.73 | $12.43 | 13,516 |
2024-12-17 | $15.01 | $15.01 | $14.88 | $14.94 | $12.61 | 15,362 |
2024-12-16 | $15.31 | $15.31 | $15.16 | $15.17 | $12.80 | 4,638 |
2024-12-13 | $15.30 | $15.37 | $15.30 | $15.37 | $12.97 | 1,235 |
2024-12-12 | $15.38 | $15.38 | $15.28 | $15.29 | $12.91 | 1,579 |
2024-12-11 | $15.56 | $15.58 | $15.44 | $15.51 | $13.09 | 4,263 |
2024-12-10 | $15.59 | $15.59 | $15.56 | $15.56 | $13.13 | 3,555 |
2024-12-09 | $15.73 | $15.74 | $15.62 | $15.62 | $13.18 | 4,173 |
2024-12-06 | $15.64 | $15.70 | $15.43 | $15.50 | $13.08 | 8,178 |
2024-12-05 | $15.73 | $15.73 | $15.66 | $15.69 | $13.24 | 4,595 |
2024-12-04 | $15.80 | $15.84 | $15.70 | $15.71 | $13.26 | 4,004 |
2024-12-03 | $15.78 | $15.84 | $15.78 | $15.84 | $13.37 | 4,514 |
2024-12-02 | $15.62 | $15.66 | $15.55 | $15.63 | $13.19 | 4,806 |
2024-11-29 | $15.61 | $15.68 | $15.61 | $15.68 | $15.68 | 3,185 |
2024-11-27 | $15.63 | $15.70 | $15.56 | $15.60 | $15.60 | 3,650 |
2024-11-26 | $15.80 | $15.81 | $15.61 | $15.66 | $15.66 | 3,145 |
2024-11-25 | $16.00 | $16.00 | $15.84 | $15.84 | $15.84 | 3,290 |
2024-11-22 | $16.06 | $16.10 | $16.06 | $16.10 | $16.10 | 3,177 |
2024-11-21 | $16.17 | $16.20 | $16.09 | $16.13 | $16.13 | 25,942 |
2024-11-20 | $16.36 | $16.42 | $16.30 | $16.30 | $16.30 | 3,185 |
2024-11-19 | $16.23 | $16.42 | $16.23 | $16.37 | $16.37 | 8,405 |
2024-11-18 | $16.23 | $16.29 | $16.22 | $16.23 | $16.23 | 4,412 |
2024-11-15 | $15.97 | $16.04 | $15.93 | $15.97 | $15.97 | 2,135 |
2024-11-14 | $16.21 | $16.21 | $16.04 | $16.08 | $16.08 | 1,941 |
2024-11-13 | $15.88 | $16.03 | $15.88 | $16.01 | $16.01 | 2,128 |
2024-11-12 | $16.22 | $16.22 | $15.80 | $15.86 | $15.86 | 10,713 |
2024-11-11 | $16.15 | $16.15 | $16.08 | $16.08 | $16.08 | 5,787 |
2024-11-08 | $16.26 | $16.26 | $16.09 | $16.18 | $16.18 | 2,442 |
2024-11-07 | $16.27 | $16.48 | $16.27 | $16.40 | $16.40 | 2,458 |
2024-11-06 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 510 |
2024-11-05 | $16.75 | $16.75 | $16.37 | $16.37 | $16.37 | 9,367 |
2024-11-04 | $16.40 | $16.43 | $16.35 | $16.35 | $16.35 | 1,183 |
2024-11-01 | $16.41 | $16.56 | $16.36 | $16.37 | $16.37 | 10,337 |
2024-10-31 | $16.29 | $16.34 | $16.29 | $16.34 | $16.34 | 1,879 |
2024-10-30 | $16.31 | $16.38 | $16.24 | $16.31 | $16.31 | 4,281 |
2024-10-29 | $16.57 | $16.59 | $16.50 | $16.58 | $16.58 | 10,308 |
2024-10-28 | $16.90 | $16.90 | $16.62 | $16.62 | $16.62 | 15,082 |
2024-10-25 | $16.86 | $16.86 | $16.72 | $16.76 | $16.76 | 4,333 |
2024-10-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 519 |
2024-10-23 | $16.93 | $16.93 | $16.69 | $16.75 | $16.75 | 23,394 |
2024-10-22 | $18.46 | $18.46 | $17.21 | $17.24 | $17.24 | 4,923 |
2024-10-21 | $17.25 | $17.25 | $17.21 | $17.22 | $17.22 | 7,654 |
2024-10-18 | $17.36 | $17.36 | $17.24 | $17.33 | $17.33 | 1,636 |
2024-10-17 | $17.23 | $17.23 | $17.11 | $17.19 | $17.19 | 36,567 |
2024-10-16 | $17.15 | $17.25 | $17.15 | $17.18 | $17.18 | 5,159 |
2024-10-15 | $17.22 | $17.28 | $17.03 | $17.04 | $17.04 | 35,491 |
2024-10-14 | $17.56 | $17.63 | $17.51 | $17.52 | $17.52 | 6,715 |
2024-10-11 | $16.43 | $17.79 | $16.43 | $17.73 | $17.73 | 1,512 |
2024-10-10 | $17.61 | $17.78 | $17.61 | $17.72 | $17.72 | 9,045 |
2024-10-09 | $17.62 | $17.69 | $17.49 | $17.57 | $17.57 | 26,496 |
2024-10-08 | $17.78 | $17.78 | $17.71 | $17.76 | $17.76 | 4,521 |
2024-10-07 | $18.03 | $18.09 | $17.91 | $18.04 | $18.04 | 11,220 |
2024-10-04 | $18.01 | $18.09 | $17.96 | $18.03 | $18.03 | 2,022 |
2024-10-03 | $18.19 | $18.42 | $18.19 | $18.36 | $18.36 | 2,759 |
2024-10-02 | $18.25 | $18.34 | $18.25 | $18.32 | $18.32 | 3,435 |
2024-10-01 | $18.08 | $18.18 | $18.04 | $18.10 | $18.10 | 2,985 |
2024-09-30 | $18.22 | $18.22 | $18.02 | $18.06 | $18.06 | 1,189 |
2024-09-27 | $18.08 | $18.15 | $18.00 | $18.05 | $18.05 | 5,733 |
2024-09-26 | $17.94 | $18.15 | $17.94 | $18.15 | $18.15 | 2,618 |
2024-09-25 | $17.82 | $17.82 | $17.68 | $17.68 | $17.68 | 969 |
2024-09-24 | $17.72 | $17.83 | $17.69 | $17.83 | $17.83 | 4,937 |
2024-09-23 | $17.29 | $17.42 | $17.29 | $17.38 | $17.38 | 4,989 |
2024-09-20 | $17.47 | $17.47 | $17.30 | $17.35 | $17.35 | 5,466 |
2024-09-19 | $17.69 | $17.88 | $17.64 | $17.78 | $17.78 | 3,618 |
2024-09-18 | $17.44 | $17.46 | $17.41 | $17.41 | $17.41 | 1,212 |
2024-09-17 | $17.33 | $17.43 | $17.31 | $17.39 | $17.39 | 4,866 |
2024-09-16 | $17.08 | $17.19 | $17.07 | $17.17 | $17.17 | 3,381 |
2024-09-13 | $16.96 | $17.04 | $16.96 | $16.99 | $16.99 | 2,412 |
2024-09-12 | $16.70 | $16.96 | $16.70 | $16.90 | $16.90 | 7,576 |
2024-09-11 | $16.45 | $16.60 | $16.45 | $16.60 | $16.60 | 4,658 |
2024-09-10 | $16.56 | $16.56 | $16.31 | $16.45 | $16.45 | 3,924 |
2024-09-09 | $16.55 | $16.61 | $16.54 | $16.61 | $16.61 | 1,117 |
2024-09-06 | $16.73 | $16.75 | $16.53 | $16.60 | $16.60 | 2,055 |
2024-09-05 | $16.83 | $16.83 | $16.71 | $16.71 | $16.71 | 335 |
2024-09-04 | $17.01 | $17.01 | $16.87 | $16.87 | $16.87 | 1,399 |
2024-09-03 | $16.52 | $17.00 | $16.52 | $16.88 | $16.88 | 3,532 |
2024-08-30 | $17.22 | $17.38 | $17.22 | $17.38 | $17.38 | 2,007 |
2024-08-29 | $17.05 | $17.12 | $17.05 | $17.12 | $17.12 | 363 |
2024-08-28 | $17.09 | $17.10 | $16.95 | $17.05 | $17.05 | 2,188 |
2024-08-27 | $17.30 | $17.37 | $17.25 | $17.33 | $17.33 | 2,426 |
2024-08-26 | $17.23 | $17.29 | $17.22 | $17.26 | $17.26 | 1,620 |
2024-08-23 | $17.04 | $17.24 | $17.04 | $17.24 | $17.24 | 1,803 |
2024-08-22 | $17.11 | $17.13 | $17.05 | $17.05 | $17.05 | 1,098 |
2024-08-21 | $17.09 | $17.10 | $17.05 | $17.05 | $17.05 | 1,732 |
2024-08-20 | $17.00 | $17.00 | $16.87 | $16.89 | $16.89 | 8,915 |
2024-08-19 | $17.25 | $17.28 | $17.16 | $17.21 | $17.21 | 3,736 |
2024-08-16 | $17.05 | $17.13 | $17.01 | $17.13 | $17.13 | 1,871 |
2024-08-15 | $17.07 | $17.08 | $16.94 | $17.02 | $17.02 | 6,734 |
2024-08-14 | $16.91 | $16.94 | $16.77 | $16.80 | $16.80 | 10,346 |
2024-08-13 | $16.66 | $16.68 | $16.57 | $16.68 | $16.68 | 3,145 |
2024-08-12 | $16.52 | $16.65 | $16.52 | $16.60 | $16.60 | 2,760 |
2024-08-09 | $16.39 | $16.44 | $16.36 | $16.42 | $16.42 | 3,366 |
2024-08-08 | $16.34 | $16.45 | $16.31 | $16.45 | $16.45 | 1,404 |
2024-08-07 | $16.59 | $16.59 | $16.29 | $16.29 | $16.29 | 851 |
2024-08-06 | $16.13 | $16.38 | $16.13 | $16.35 | $16.35 | 3,627 |
2024-08-05 | $15.98 | $16.25 | $15.98 | $16.18 | $16.18 | 8,603 |
2024-08-02 | $16.79 | $16.80 | $16.51 | $16.54 | $16.54 | 35,937 |
2024-08-01 | $17.39 | $17.39 | $17.02 | $17.10 | $17.10 | 8,960 |
2024-07-31 | $17.31 | $17.50 | $17.31 | $17.43 | $17.43 | 22,029 |
2024-07-30 | $17.00 | $17.09 | $17.00 | $17.07 | $17.07 | 6,044 |
2024-07-29 | $17.14 | $17.14 | $17.02 | $17.08 | $17.08 | 1,474 |
2024-07-26 | $16.91 | $16.95 | $16.91 | $16.95 | $16.95 | 470 |
2024-07-25 | $16.86 | $16.94 | $16.86 | $16.86 | $16.86 | 3,576 |
2024-07-24 | $17.01 | $17.02 | $16.98 | $17.02 | $17.02 | 1,148 |
2024-07-23 | $17.17 | $17.28 | $17.17 | $17.28 | $17.28 | 6,605 |
2024-07-22 | $17.13 | $17.39 | $17.12 | $17.36 | $17.36 | 5,610 |
2024-07-19 | $16.88 | $16.93 | $16.85 | $16.88 | $16.88 | 3,537 |
2024-07-18 | $17.17 | $17.20 | $16.98 | $17.05 | $17.05 | 4,589 |
2024-07-17 | $17.24 | $17.24 | $17.10 | $17.15 | $17.15 | 4,195 |
2024-07-16 | $17.12 | $17.40 | $17.12 | $17.37 | $17.37 | 2,622 |
2024-07-15 | $17.09 | $17.24 | $17.09 | $17.11 | $17.11 | 15,786 |
2024-07-12 | $17.29 | $17.37 | $17.16 | $17.23 | $17.23 | 3,295 |
2024-07-11 | $17.35 | $17.44 | $17.35 | $17.37 | $17.37 | 2,305 |
2024-07-10 | $17.35 | $17.51 | $17.35 | $17.51 | $17.51 | 3,152 |
2024-07-09 | $17.38 | $17.51 | $17.38 | $17.45 | $17.45 | 1,660 |
2024-07-08 | $17.67 | $17.71 | $17.39 | $17.39 | $17.39 | 13,090 |
2024-07-05 | $18.35 | $18.35 | $17.92 | $17.92 | $17.92 | 6,803 |
2024-07-03 | $18.16 | $18.39 | $18.16 | $18.36 | $18.36 | 7,521 |
2024-07-02 | $17.97 | $18.16 | $17.97 | $18.16 | $18.16 | 5,537 |
2024-07-01 | $17.98 | $17.98 | $17.87 | $17.93 | $17.93 | 1,222 |
2024-06-28 | $18.04 | $18.11 | $17.99 | $17.99 | $17.99 | 24,128 |
2024-06-27 | $18.04 | $18.04 | $17.92 | $17.98 | $17.98 | 1,338 |
2024-06-26 | $17.91 | $18.07 | $17.91 | $18.04 | $18.04 | 2,703 |
2024-06-25 | $17.90 | $17.95 | $17.84 | $17.87 | $17.87 | 4,354 |
2024-06-24 | $17.96 | $18.00 | $17.96 | $18.00 | $18.00 | 2,669 |
2024-06-21 | $17.83 | $17.91 | $17.83 | $17.86 | $17.86 | 3,281 |
2024-06-20 | $17.77 | $17.91 | $17.77 | $17.87 | $17.87 | 2,338 |
2024-06-18 | $17.65 | $17.85 | $17.65 | $17.79 | $17.79 | 2,923 |
2024-06-17 | $17.25 | $17.52 | $17.25 | $17.44 | $17.44 | 5,655 |
2024-06-14 | $17.37 | $17.43 | $17.17 | $17.17 | $17.17 | 11,071 |
2024-06-13 | $17.54 | $17.66 | $17.36 | $17.38 | $17.38 | 12,740 |
2024-06-12 | $17.85 | $17.93 | $17.81 | $17.81 | $17.81 | 4,499 |
2024-06-11 | $18.16 | $18.16 | $17.65 | $17.65 | $17.65 | 25,463 |
2024-06-10 | $18.50 | $18.68 | $18.49 | $18.64 | $18.64 | 12,968 |
2024-06-07 | $18.61 | $18.62 | $18.54 | $18.55 | $18.55 | 4,832 |
2024-06-06 | $18.50 | $18.61 | $18.50 | $18.61 | $18.61 | 6,874 |
2024-06-05 | $18.46 | $18.53 | $18.37 | $18.46 | $18.46 | 8,287 |
2024-06-04 | $18.59 | $18.60 | $18.42 | $18.50 | $18.50 | 3,739 |
2024-06-03 | $18.47 | $18.56 | $18.41 | $18.51 | $18.51 | 5,355 |
2024-05-31 | $18.33 | $18.37 | $18.31 | $18.33 | $18.33 | 6,931 |
2024-05-30 | $18.17 | $18.31 | $18.17 | $18.25 | $18.25 | 2,714 |
2024-05-29 | $18.22 | $18.22 | $18.12 | $18.12 | $18.12 | 3,567 |
2024-05-28 | $17.90 | $18.33 | $17.90 | $18.32 | $18.32 | 15,515 |
2024-05-24 | $17.76 | $17.82 | $17.76 | $17.80 | $17.80 | 15,274 |
2024-05-23 | $17.68 | $17.75 | $17.47 | $17.52 | $17.52 | 4,198 |
2024-05-22 | $17.72 | $17.77 | $17.61 | $17.64 | $17.64 | 2,575 |
2024-05-21 | $17.82 | $17.82 | $17.79 | $17.80 | $17.80 | 1,617 |
2024-05-20 | $17.80 | $17.82 | $17.73 | $17.79 | $17.79 | 3,842 |
2024-05-17 | $17.74 | $17.80 | $17.68 | $17.80 | $17.80 | 4,719 |
2024-05-16 | $17.68 | $17.71 | $17.59 | $17.71 | $17.71 | 4,527 |
2024-05-15 | $17.60 | $17.73 | $17.60 | $17.73 | $17.73 | 6,042 |
2024-05-14 | $17.60 | $17.60 | $17.51 | $17.52 | $17.52 | 5,017 |
2024-05-13 | $17.70 | $17.70 | $17.45 | $17.47 | $17.47 | 9,343 |
2024-05-10 | $17.10 | $17.17 | $17.10 | $17.16 | $17.16 | 7,356 |
2024-05-09 | $16.81 | $17.00 | $16.81 | $16.99 | $16.99 | 5,402 |
2024-05-08 | $16.44 | $16.66 | $16.44 | $16.63 | $16.63 | 1,843 |
2024-05-07 | $16.48 | $16.50 | $16.41 | $16.46 | $16.46 | 11,104 |
2024-05-06 | $16.33 | $16.47 | $16.33 | $16.39 | $16.39 | 4,107 |
2024-05-03 | $16.28 | $16.31 | $16.19 | $16.26 | $16.26 | 5,096 |
2024-05-02 | $16.09 | $16.12 | $16.03 | $16.12 | $16.12 | 2,596 |
2024-05-01 | $15.82 | $15.85 | $15.77 | $15.82 | $15.82 | 1,916 |
2024-04-30 | $16.00 | $16.03 | $15.87 | $15.94 | $15.94 | 4,934 |
2024-04-29 | $15.80 | $15.94 | $15.80 | $15.94 | $15.94 | 1,504 |
2024-04-26 | $15.50 | $15.83 | $15.50 | $15.79 | $15.79 | 6,484 |
2024-04-25 | $15.40 | $15.47 | $15.40 | $15.47 | $15.47 | 1,770 |
2024-04-24 | $15.41 | $15.47 | $15.41 | $15.44 | $15.44 | 1,101 |
2024-04-23 | $15.25 | $15.37 | $15.25 | $15.37 | $15.37 | 1,310 |
2024-04-22 | $15.24 | $15.42 | $15.18 | $15.36 | $15.36 | 7,907 |
2024-04-19 | $15.16 | $15.24 | $15.16 | $15.19 | $15.19 | 4,761 |
2024-04-18 | $15.09 | $15.10 | $14.97 | $14.97 | $14.97 | 1,001 |
2024-04-17 | $15.08 | $15.14 | $15.06 | $15.11 | $15.11 | 2,571 |
2024-04-16 | $15.01 | $15.02 | $14.90 | $15.02 | $15.02 | 5,080 |
2024-04-15 | $15.24 | $15.32 | $15.10 | $15.14 | $15.14 | 7,025 |
2024-04-12 | $15.25 | $15.27 | $15.19 | $15.19 | $15.19 | 2,401 |
2024-04-11 | $15.15 | $15.34 | $15.15 | $15.34 | $15.34 | 6,702 |
2024-04-10 | $15.11 | $15.12 | $15.03 | $15.10 | $15.10 | 7,906 |
2024-04-09 | $15.22 | $15.22 | $15.11 | $15.16 | $15.16 | 820 |
2024-04-08 | $15.33 | $15.33 | $15.22 | $15.26 | $15.26 | 3,881 |
2024-04-05 | $15.22 | $15.28 | $15.20 | $15.25 | $15.25 | 3,108 |
2024-04-04 | $15.49 | $15.50 | $15.32 | $15.32 | $15.32 | 1,653 |
2024-04-03 | $15.27 | $15.49 | $15.25 | $15.43 | $15.43 | 3,829 |
2024-04-02 | $15.18 | $15.18 | $15.04 | $15.12 | $15.12 | 2,355 |
2024-04-01 | $15.10 | $15.16 | $15.00 | $15.06 | $15.06 | 8,849 |
2024-03-28 | $15.02 | $15.09 | $15.02 | $15.09 | $15.09 | 1,393 |
2024-03-27 | $14.90 | $15.09 | $14.90 | $15.08 | $15.08 | 7,046 |
2024-03-26 | $14.90 | $15.01 | $14.84 | $14.84 | $14.84 | 2,227 |
2024-03-25 | $14.85 | $14.93 | $14.85 | $14.90 | $14.90 | 3,108 |
2024-03-22 | $14.99 | $14.99 | $14.89 | $14.93 | $14.93 | 1,873 |
2024-03-21 | $15.06 | $15.14 | $15.02 | $15.12 | $15.12 | 2,725 |
2024-03-20 | $15.03 | $15.18 | $14.92 | $15.18 | $15.18 | 1,892 |
2024-03-19 | $15.02 | $15.06 | $15.02 | $15.06 | $15.06 | 2,140 |
2024-03-18 | $15.21 | $15.21 | $15.05 | $15.06 | $15.06 | 3,577 |
2024-03-15 | $15.21 | $15.21 | $15.17 | $15.19 | $15.19 | 3,197 |
2024-03-14 | $15.21 | $15.25 | $15.13 | $15.20 | $15.20 | 4,784 |
2024-03-13 | $15.22 | $15.26 | $15.21 | $15.21 | $15.21 | 4,839 |
2024-03-12 | $15.15 | $15.26 | $15.15 | $15.26 | $15.26 | 2,167 |
2024-03-11 | $15.09 | $15.11 | $15.09 | $15.11 | $15.11 | 1,847 |
2024-03-08 | $15.18 | $15.26 | $15.16 | $15.17 | $15.17 | 4,466 |
2024-03-07 | $15.05 | $15.09 | $15.05 | $15.09 | $15.09 | 4,417 |
2024-03-06 | $15.02 | $15.08 | $15.01 | $15.02 | $15.02 | 4,751 |
2024-03-05 | $14.97 | $14.99 | $14.93 | $14.94 | $14.94 | 5,201 |
2024-03-04 | $15.13 | $15.24 | $15.02 | $15.03 | $15.03 | 17,102 |
2024-03-01 | $15.18 | $15.30 | $15.15 | $15.25 | $15.25 | 5,135 |
2024-02-29 | $15.28 | $15.34 | $15.19 | $15.22 | $15.22 | 5,197 |
2024-02-28 | $15.12 | $15.15 | $15.08 | $15.13 | $15.13 | 1,963 |
2024-02-27 | $15.22 | $15.25 | $15.17 | $15.17 | $15.17 | 6,124 |
2024-02-26 | $15.33 | $15.35 | $15.31 | $15.33 | $15.33 | 1,760 |
2024-02-23 | $15.37 | $15.41 | $15.37 | $15.41 | $15.41 | 858 |
2024-02-22 | $15.31 | $15.45 | $15.31 | $15.43 | $15.43 | 2,660 |
2024-02-21 | $15.33 | $15.36 | $15.32 | $15.32 | $15.32 | 1,019 |
2024-02-20 | $15.29 | $15.30 | $15.23 | $15.23 | $15.23 | 3,930 |
2024-02-16 | $15.22 | $15.37 | $15.22 | $15.29 | $15.29 | 2,733 |
2024-02-15 | $15.01 | $15.22 | $15.01 | $15.19 | $15.19 | 8,479 |
2024-02-14 | $15.07 | $15.14 | $15.05 | $15.12 | $15.12 | 2,374 |
2024-02-13 | $15.00 | $15.05 | $14.88 | $14.92 | $14.92 | 3,204 |
2024-02-12 | $15.02 | $15.23 | $15.01 | $15.18 | $15.18 | 9,585 |
2024-02-09 | $15.06 | $15.06 | $14.91 | $15.02 | $15.02 | 3,811 |
2024-02-08 | $15.26 | $15.26 | $15.00 | $15.10 | $15.10 | 11,280 |
2024-02-07 | $15.33 | $15.44 | $15.33 | $15.44 | $15.44 | 2,736 |
2024-02-06 | $15.23 | $15.43 | $15.23 | $15.42 | $15.42 | 6,452 |
2024-02-05 | $15.17 | $15.23 | $15.11 | $15.23 | $15.23 | 12,987 |
2024-02-02 | $15.34 | $15.36 | $15.26 | $15.32 | $15.32 | 8,910 |
2024-02-01 | $15.74 | $15.76 | $15.41 | $15.56 | $15.56 | 16,602 |
2024-01-31 | $15.74 | $15.76 | $15.65 | $15.65 | $15.65 | 11,395 |
2024-01-30 | $15.70 | $15.80 | $15.69 | $15.78 | $15.78 | 11,354 |
2024-01-29 | $15.87 | $15.87 | $15.76 | $15.84 | $15.84 | 5,600 |
2024-01-26 | $15.86 | $15.87 | $15.76 | $15.85 | $15.85 | 7,077 |
2024-01-25 | $15.93 | $15.93 | $15.78 | $15.86 | $15.86 | 13,674 |
2024-01-24 | $15.91 | $15.95 | $15.85 | $15.87 | $15.87 | 14,454 |
2024-01-23 | $15.63 | $15.70 | $15.61 | $15.70 | $15.70 | 21,251 |
2024-01-22 | $15.59 | $15.68 | $15.59 | $15.59 | $15.59 | 5,793 |
2024-01-19 | $15.70 | $15.70 | $15.41 | $15.56 | $15.56 | 15,218 |
2024-01-18 | $15.70 | $15.71 | $15.61 | $15.71 | $15.71 | 4,857 |
2024-01-17 | $15.35 | $15.49 | $15.35 | $15.49 | $15.49 | 11,723 |
2024-01-16 | $15.70 | $15.74 | $15.53 | $15.56 | $15.56 | 7,254 |
2024-01-12 | $15.48 | $15.73 | $15.48 | $15.59 | $15.59 | 15,114 |
2024-01-11 | $15.17 | $15.27 | $15.14 | $15.26 | $15.26 | 6,949 |
2024-01-10 | $15.24 | $15.24 | $15.09 | $15.17 | $15.17 | 147,966 |
2024-01-09 | $15.34 | $15.41 | $15.24 | $15.28 | $15.28 | 14,251 |
2024-01-08 | $15.56 | $15.62 | $15.45 | $15.55 | $15.55 | 20,277 |
2024-01-05 | $15.67 | $15.87 | $15.67 | $15.77 | $15.77 | 147,041 |
2024-01-04 | $15.66 | $15.76 | $15.60 | $15.61 | $15.61 | 21,840 |
2024-01-03 | $15.20 | $15.37 | $15.20 | $15.31 | $15.31 | 6,810 |
2024-01-02 | $15.19 | $15.22 | $15.17 | $15.22 | $15.22 | 5,987 |
2023-12-29 | $15.14 | $15.14 | $14.99 | $15.07 | $15.07 | 18,522 |
2023-12-28 | $15.48 | $15.48 | $15.03 | $15.09 | $15.09 | 18,433 |
2023-12-27 | $15.16 | $15.24 | $15.16 | $15.22 | $15.22 | 15,298 |
2023-12-26 | $15.32 | $15.32 | $15.07 | $15.18 | $15.18 | 38,530 |
2023-12-22 | $15.47 | $15.54 | $15.41 | $15.53 | $15.53 | 28,530 |
2023-12-21 | $16.50 | $16.74 | $16.50 | $16.74 | $15.28 | 36,725 |
2023-12-20 | $16.49 | $16.52 | $16.32 | $16.35 | $14.92 | 29,322 |
2023-12-19 | $16.28 | $16.40 | $16.28 | $16.37 | $14.94 | 7,242 |
2023-12-18 | $16.22 | $16.28 | $16.15 | $16.19 | $14.78 | 16,448 |
2023-12-15 | $15.55 | $15.67 | $15.55 | $15.65 | $14.29 | 5,757 |
2023-12-14 | $15.41 | $15.41 | $15.27 | $15.36 | $14.02 | 9,960 |
2023-12-13 | $15.03 | $15.15 | $14.93 | $15.15 | $13.83 | 2,174 |
2023-12-12 | $15.10 | $15.13 | $15.02 | $15.08 | $13.76 | 2,943 |
2023-12-11 | $15.11 | $15.13 | $15.05 | $15.12 | $13.80 | 7,861 |
2023-12-08 | $15.00 | $15.11 | $15.00 | $15.07 | $13.76 | 3,051 |
2023-12-07 | $15.08 | $15.09 | $15.00 | $15.09 | $13.77 | 5,134 |
2023-12-06 | $15.26 | $15.34 | $15.16 | $15.17 | $13.85 | 3,875 |
2023-12-05 | $15.32 | $15.32 | $15.21 | $15.21 | $15.21 | 2,123 |
2023-12-04 | $15.49 | $15.49 | $15.38 | $15.38 | $15.38 | 2,048 |
2023-12-01 | $15.21 | $15.40 | $15.21 | $15.40 | $15.40 | 5,044 |
2023-11-30 | $15.00 | $15.12 | $15.00 | $15.11 | $15.11 | 2,843 |
2023-11-29 | $15.20 | $15.20 | $15.07 | $15.07 | $15.07 | 3,180 |
2023-11-28 | $15.27 | $15.28 | $15.19 | $15.24 | $15.24 | 1,316 |
2023-11-27 | $15.35 | $15.35 | $15.26 | $15.33 | $15.33 | 2,921 |
2023-11-24 | $15.35 | $15.38 | $15.33 | $15.35 | $15.35 | 1,623 |
2023-11-22 | $15.13 | $15.18 | $15.09 | $15.18 | $15.18 | 1,353 |
2023-11-21 | $15.15 | $15.15 | $15.08 | $15.08 | $15.08 | 739 |
2023-11-20 | $15.11 | $15.16 | $15.09 | $15.12 | $15.12 | 7,338 |
2023-11-17 | $14.96 | $15.06 | $14.96 | $15.01 | $15.01 | 3,692 |
2023-11-16 | $14.97 | $14.97 | $14.80 | $14.85 | $14.85 | 3,955 |
2023-11-15 | $15.05 | $15.11 | $14.96 | $15.00 | $15.00 | 4,768 |
2023-11-14 | $14.90 | $15.08 | $14.90 | $15.08 | $15.08 | 2,840 |
2023-11-13 | $14.68 | $14.70 | $14.68 | $14.70 | $14.70 | 351 |
2023-11-10 | $14.62 | $14.73 | $14.61 | $14.70 | $14.70 | 1,064 |
2023-11-09 | $14.70 | $14.70 | $14.56 | $14.56 | $14.56 | 685 |
2023-11-08 | $14.52 | $14.52 | $14.46 | $14.48 | $14.48 | 2,021 |
2023-11-07 | $14.51 | $14.55 | $14.50 | $14.51 | $14.51 | 6,714 |
2023-11-06 | $14.83 | $14.83 | $14.67 | $14.67 | $14.67 | 4,476 |
2023-11-03 | $14.88 | $15.03 | $14.85 | $15.03 | $15.03 | 8,573 |
2023-11-02 | $14.88 | $15.03 | $14.88 | $15.03 | $15.03 | 2,484 |
2023-11-01 | $14.78 | $14.84 | $14.78 | $14.84 | $14.84 | 325 |
2023-10-31 | $14.63 | $14.72 | $14.56 | $14.71 | $14.71 | 2,819 |
2023-10-30 | $14.75 | $14.80 | $14.75 | $14.79 | $14.79 | 3,182 |
2023-10-27 | $14.72 | $14.72 | $14.57 | $14.62 | $14.62 | 2,824 |
2023-10-26 | $14.55 | $14.55 | $14.44 | $14.44 | $14.44 | 495 |
2023-10-25 | $14.66 | $14.66 | $14.55 | $14.55 | $14.55 | 512 |
2023-10-24 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 207 |
2023-10-23 | $14.47 | $14.59 | $14.47 | $14.50 | $14.50 | 6,161 |
2023-10-20 | $14.44 | $14.49 | $14.44 | $14.48 | $14.48 | 1,298 |
2023-10-19 | $14.75 | $14.75 | $14.45 | $14.48 | $14.48 | 1,664 |
2023-10-18 | $14.77 | $14.77 | $14.53 | $14.55 | $14.55 | 5,968 |
2023-10-17 | $14.88 | $14.92 | $14.83 | $14.83 | $14.83 | 2,110 |
2023-10-16 | $14.85 | $14.89 | $14.77 | $14.89 | $14.89 | 1,442 |
2023-10-13 | $14.93 | $14.93 | $14.77 | $14.79 | $14.79 | 3,763 |
2023-10-12 | $14.87 | $14.87 | $14.75 | $14.78 | $14.78 | 5,066 |
2023-10-11 | $14.93 | $14.93 | $14.87 | $14.87 | $14.87 | 5,116 |
2023-10-10 | $15.14 | $15.16 | $15.08 | $15.10 | $15.10 | 2,938 |
2023-10-09 | $14.95 | $15.01 | $14.94 | $15.01 | $15.01 | 6,599 |
2023-10-06 | $14.94 | $14.95 | $14.92 | $14.95 | $14.95 | 717 |
2023-10-05 | $14.76 | $14.76 | $14.74 | $14.74 | $14.74 | 3,374 |
2023-10-04 | $14.62 | $14.62 | $14.39 | $14.47 | $14.47 | 2,577 |
2023-10-03 | $14.68 | $14.70 | $14.57 | $14.65 | $14.65 | 8,303 |
2023-10-02 | $15.02 | $15.02 | $14.84 | $14.84 | $14.84 | 1,761 |
2023-09-29 | $15.05 | $15.05 | $15.00 | $15.01 | $15.01 | 2,111 |
2023-09-28 | $15.15 | $15.20 | $15.02 | $15.20 | $15.20 | 6,412 |
2023-09-27 | $15.05 | $15.08 | $15.00 | $15.05 | $15.05 | 2,122 |
2023-09-26 | $15.20 | $15.21 | $15.10 | $15.10 | $15.10 | 5,683 |
2023-09-25 | $15.27 | $15.28 | $15.24 | $15.24 | $15.24 | 1,999 |
2023-09-22 | $15.34 | $15.36 | $15.24 | $15.26 | $15.26 | 4,305 |
2023-09-21 | $15.32 | $15.33 | $15.28 | $15.28 | $15.28 | 965 |
2023-09-20 | $15.46 | $15.46 | $15.32 | $15.32 | $15.32 | 2,066 |
2023-09-19 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 247 |
2023-09-18 | $15.18 | $15.18 | $15.15 | $15.16 | $15.16 | 442 |
2023-09-15 | $15.18 | $15.18 | $15.14 | $15.14 | $15.14 | 392 |
2023-09-14 | $15.07 | $15.17 | $15.07 | $15.17 | $15.17 | 1,444 |
2023-09-13 | $14.88 | $14.88 | $14.86 | $14.86 | $14.86 | 747 |
2023-09-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 1,068 |
2023-09-11 | $14.90 | $15.00 | $14.90 | $14.94 | $14.94 | 9,715 |
2023-09-08 | $14.88 | $14.92 | $14.88 | $14.90 | $14.90 | 3,220 |
2023-09-07 | $14.90 | $14.90 | $14.83 | $14.88 | $14.88 | 1,326 |
2023-09-06 | $14.97 | $14.98 | $14.93 | $14.94 | $14.94 | 1,138 |
2023-09-05 | $15.12 | $15.12 | $15.04 | $15.04 | $15.04 | 606 |
2023-09-01 | $15.16 | $15.22 | $15.10 | $15.15 | $15.15 | 3,359 |
2023-08-31 | $15.11 | $15.11 | $15.00 | $15.00 | $15.00 | 1,491 |
2023-08-30 | $15.18 | $15.24 | $15.18 | $15.24 | $15.24 | 3,039 |
2023-08-29 | $15.89 | $15.89 | $15.12 | $15.25 | $15.25 | 16,010 |
2023-08-28 | $14.98 | $15.05 | $14.96 | $15.02 | $15.02 | 9,649 |
2023-08-25 | $14.81 | $14.88 | $14.81 | $14.88 | $14.88 | 376 |
2023-08-24 | $14.97 | $14.97 | $14.80 | $14.80 | $14.80 | 5,387 |
2023-08-23 | $15.02 | $15.04 | $14.87 | $14.87 | $14.87 | 2,101 |
2023-08-22 | $15.00 | $15.01 | $14.90 | $14.91 | $14.91 | 6,319 |
2023-08-21 | $15.07 | $15.07 | $15.00 | $15.00 | $15.00 | 5,628 |
2023-08-18 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 322 |
2023-08-17 | $15.09 | $15.10 | $15.01 | $15.01 | $15.01 | 2,574 |
2023-08-16 | $15.21 | $15.24 | $15.04 | $15.04 | $15.04 | 4,250 |
2023-08-15 | $15.33 | $15.40 | $15.28 | $15.34 | $15.34 | 6,850 |
2023-08-14 | $15.30 | $15.39 | $15.30 | $15.39 | $15.39 | 2,422 |
2023-08-11 | $15.37 | $15.42 | $15.37 | $15.37 | $15.37 | 1,479 |
2023-08-10 | $15.66 | $15.66 | $15.48 | $15.48 | $15.48 | 1,681 |
2023-08-09 | $15.51 | $15.53 | $15.45 | $15.53 | $15.53 | 15,274 |
2023-08-08 | $15.49 | $15.61 | $15.48 | $15.60 | $15.60 | 6,900 |
2023-08-07 | $15.63 | $15.63 | $15.52 | $15.58 | $15.58 | 2,365 |
2023-08-04 | $15.61 | $15.68 | $15.53 | $15.53 | $15.53 | 4,013 |
2023-08-03 | $15.47 | $15.60 | $15.47 | $15.60 | $15.60 | 2,287 |
2023-08-02 | $15.36 | $15.44 | $15.21 | $15.43 | $15.43 | 4,135 |
2023-08-01 | $15.68 | $15.68 | $15.49 | $15.57 | $15.57 | 7,737 |
2023-07-31 | $15.82 | $15.92 | $15.73 | $15.79 | $15.79 | 15,790 |
2023-07-28 | $15.65 | $15.85 | $15.62 | $15.79 | $15.79 | 6,408 |
2023-07-27 | $15.61 | $15.65 | $15.39 | $15.44 | $15.44 | 7,965 |
2023-07-26 | $15.35 | $15.48 | $15.35 | $15.48 | $15.48 | 1,913 |
2023-07-25 | $15.35 | $15.35 | $15.28 | $15.29 | $15.29 | 2,482 |
2023-07-24 | $15.31 | $15.34 | $15.29 | $15.33 | $15.33 | 1,693 |
2023-07-21 | $15.48 | $15.48 | $15.30 | $15.35 | $15.35 | 1,609 |
2023-07-20 | $15.63 | $15.67 | $15.50 | $15.58 | $15.58 | 3,865 |
2023-07-19 | $15.54 | $15.57 | $15.54 | $15.55 | $15.55 | 2,243 |
2023-07-18 | $15.38 | $15.46 | $15.38 | $15.41 | $15.41 | 2,654 |
2023-07-17 | $15.29 | $15.39 | $15.27 | $15.37 | $15.37 | 8,481 |
2023-07-14 | $15.46 | $15.47 | $15.33 | $15.34 | $15.34 | 2,909 |
2023-07-13 | $15.36 | $15.39 | $15.29 | $15.39 | $15.39 | 1,880 |
2023-07-12 | $15.29 | $15.46 | $15.22 | $15.26 | $15.26 | 26,716 |
2023-07-11 | $15.10 | $15.25 | $15.07 | $15.17 | $15.17 | 16,755 |
2023-07-10 | $14.93 | $14.98 | $14.93 | $14.96 | $14.96 | 4,252 |
2023-07-07 | $14.92 | $15.12 | $14.92 | $15.06 | $15.06 | 1,779 |
2023-07-06 | $14.87 | $14.87 | $14.71 | $14.79 | $14.79 | 9,735 |
2023-07-05 | $14.96 | $15.06 | $14.96 | $15.00 | $15.00 | 3,798 |
2023-07-03 | $14.88 | $14.96 | $14.88 | $14.93 | $14.93 | 3,475 |
2023-06-30 | $14.54 | $14.60 | $14.54 | $14.60 | $14.60 | 1,451 |
2023-06-29 | $14.34 | $14.43 | $14.29 | $14.38 | $14.38 | 1,787 |
2023-06-28 | $14.49 | $14.49 | $13.98 | $14.48 | $14.48 | 13,603 |
2023-06-27 | $14.55 | $14.68 | $14.50 | $14.63 | $14.63 | 24,138 |
2023-06-26 | $14.26 | $14.36 | $14.26 | $14.32 | $14.32 | 10,099 |
2023-06-23 | $14.11 | $14.20 | $14.09 | $14.09 | $14.09 | 1,951 |
2023-06-22 | $14.19 | $14.36 | $13.51 | $14.33 | $14.33 | 20,424 |
2023-06-21 | $14.30 | $14.36 | $14.30 | $14.32 | $14.32 | 10,788 |
2023-06-20 | $14.53 | $14.54 | $14.38 | $14.41 | $14.41 | 10,477 |
2023-06-16 | $14.89 | $14.89 | $14.74 | $14.74 | $14.74 | 553 |
2023-06-15 | $14.76 | $14.84 | $14.76 | $14.83 | $14.83 | 2,017 |
2023-06-14 | $14.69 | $14.71 | $14.65 | $14.65 | $14.65 | 1,365 |
2023-06-13 | $14.62 | $14.62 | $14.53 | $14.57 | $14.57 | 15,287 |
2023-06-12 | $14.43 | $14.43 | $14.34 | $14.38 | $14.38 | 1,565 |
2023-06-09 | $14.50 | $14.57 | $14.47 | $14.47 | $14.47 | 1,326 |
2023-06-08 | $14.62 | $14.66 | $14.59 | $14.63 | $14.63 | 9,644 |
2023-06-07 | $14.33 | $14.38 | $14.33 | $14.33 | $14.33 | 1,405 |
2023-06-06 | $14.20 | $14.30 | $14.20 | $14.30 | $14.30 | 5,291 |
2023-06-05 | $14.31 | $14.36 | $14.21 | $14.21 | $14.21 | 500 |
2023-06-02 | $14.31 | $14.37 | $14.30 | $14.36 | $14.36 | 1,897 |
2023-06-01 | $14.05 | $14.08 | $14.05 | $14.08 | $14.08 | 625 |
2023-05-31 | $14.08 | $14.08 | $13.89 | $13.94 | $13.94 | 2,669 |
2023-05-30 | $13.96 | $14.33 | $13.57 | $14.16 | $14.16 | 4,569 |
2023-05-26 | $14.26 | $14.36 | $14.19 | $14.31 | $14.31 | 9,063 |
2023-05-25 | $14.27 | $14.27 | $14.18 | $14.24 | $14.24 | 1,576 |
2023-05-24 | $14.44 | $14.44 | $14.33 | $14.33 | $14.33 | 1,874 |
2023-05-23 | $14.57 | $14.63 | $14.51 | $14.53 | $14.53 | 2,519 |
2023-05-22 | $14.75 | $14.84 | $14.66 | $14.69 | $14.69 | 12,388 |
2023-05-19 | $14.69 | $14.72 | $14.64 | $14.69 | $14.69 | 2,559 |
2023-05-18 | $14.63 | $14.64 | $14.60 | $14.63 | $14.63 | 539 |
2023-05-17 | $14.52 | $14.65 | $14.52 | $14.65 | $14.65 | 651 |
2023-05-16 | $14.65 | $14.65 | $14.53 | $14.53 | $14.53 | 2,625 |
2023-05-15 | $14.75 | $14.83 | $14.74 | $14.83 | $14.83 | 337 |
2023-05-12 | $14.72 | $14.76 | $14.67 | $14.68 | $14.68 | 1,164 |
2023-05-11 | $14.76 | $14.78 | $14.76 | $14.78 | $14.78 | 132 |
2023-05-10 | $14.85 | $14.86 | $14.81 | $14.86 | $14.86 | 651 |
2023-05-09 | $14.79 | $14.83 | $14.79 | $14.81 | $14.81 | 2,367 |
2023-05-08 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 903 |
2023-05-05 | $14.65 | $14.82 | $14.65 | $14.82 | $14.82 | 895 |
2023-05-04 | $14.62 | $14.62 | $14.60 | $14.60 | $14.60 | 1,042 |
2023-05-03 | $14.64 | $14.75 | $14.64 | $14.68 | $14.68 | 8,400 |
2023-05-02 | $14.79 | $14.79 | $14.68 | $14.69 | $14.69 | 12,157 |
2023-05-01 | $14.99 | $15.00 | $14.99 | $15.00 | $15.00 | 680 |
2023-04-28 | $14.88 | $15.06 | $14.88 | $15.06 | $15.06 | 815 |
2023-04-27 | $14.60 | $14.93 | $14.60 | $14.93 | $14.93 | 995 |
2023-04-26 | $14.94 | $14.96 | $14.86 | $14.86 | $14.86 | 762 |
2023-04-25 | $15.28 | $15.28 | $15.02 | $15.02 | $15.02 | 1,516 |
2023-04-24 | $15.54 | $15.57 | $15.46 | $15.57 | $15.57 | 11,967 |
2023-04-21 | $15.79 | $15.79 | $15.54 | $15.58 | $15.58 | 3,775 |
2023-04-20 | $15.83 | $15.93 | $15.79 | $15.83 | $15.83 | 1,254 |
2023-04-19 | $15.76 | $15.83 | $15.72 | $15.79 | $15.79 | 4,994 |
2023-04-18 | $14.56 | $16.06 | $14.56 | $15.96 | $15.96 | 13,093 |
2023-04-17 | $15.86 | $15.92 | $15.85 | $15.90 | $15.90 | 2,467 |
2023-04-14 | $15.73 | $15.73 | $15.62 | $15.66 | $15.66 | 2,102 |
2023-04-13 | $15.55 | $15.64 | $15.53 | $15.58 | $15.58 | 8,197 |
2023-04-12 | $15.34 | $15.34 | $15.23 | $15.23 | $15.23 | 6,933 |
2023-04-11 | $15.10 | $15.21 | $15.10 | $15.16 | $15.16 | 1,232 |
2023-04-10 | $14.84 | $14.94 | $14.84 | $14.94 | $14.94 | 441 |
2023-04-06 | $14.73 | $14.79 | $14.73 | $14.73 | $14.73 | 1,676 |
2023-04-05 | $14.90 | $14.90 | $14.79 | $14.79 | $14.79 | 472 |
2023-04-04 | $14.91 | $15.01 | $14.91 | $14.94 | $14.94 | 2,527 |
2023-04-03 | $14.75 | $14.83 | $14.75 | $14.80 | $14.80 | 14,900 |
2023-03-31 | $15.04 | $15.04 | $14.97 | $15.03 | $15.03 | 1,469 |
2023-03-30 | $15.13 | $15.13 | $15.06 | $15.13 | $15.13 | 939 |
2023-03-29 | $14.89 | $14.95 | $14.87 | $14.87 | $14.87 | 1,469 |
2023-03-28 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 198 |
2023-03-27 | $14.84 | $14.90 | $14.81 | $14.90 | $14.90 | 7,412 |
2023-03-24 | $14.81 | $14.90 | $14.80 | $14.84 | $14.84 | 5,410 |
2023-03-23 | $15.15 | $15.16 | $14.88 | $14.98 | $14.98 | 1,931 |
2023-03-22 | $14.90 | $15.00 | $14.83 | $14.83 | $14.83 | 2,657 |
2023-03-21 | $14.72 | $14.90 | $14.72 | $14.87 | $14.87 | 17,092 |
2023-03-20 | $14.84 | $14.84 | $14.61 | $14.63 | $14.63 | 3,163 |
2023-03-17 | $14.77 | $14.77 | $14.69 | $14.69 | $14.69 | 50,281 |
2023-03-16 | $14.79 | $14.79 | $14.70 | $14.77 | $14.77 | 2,323 |
2023-03-15 | $14.56 | $14.65 | $14.49 | $14.65 | $14.65 | 3,847 |
2023-03-14 | $15.00 | $15.00 | $14.70 | $14.82 | $14.82 | 2,348 |
2023-03-13 | $15.09 | $15.09 | $14.64 | $14.65 | $14.65 | 5,012 |
2023-03-10 | $14.85 | $14.85 | $14.62 | $14.64 | $14.64 | 2,372 |
2023-03-09 | $15.11 | $15.16 | $14.82 | $14.82 | $14.82 | 4,988 |
2023-03-08 | $14.92 | $15.02 | $14.89 | $15.02 | $15.02 | 1,761 |
2023-03-07 | $15.10 | $15.10 | $14.97 | $14.98 | $14.98 | 5,147 |
2023-03-06 | $15.37 | $15.37 | $15.16 | $15.16 | $15.16 | 12,320 |
2023-03-03 | $15.28 | $15.37 | $15.28 | $15.37 | $15.37 | 2,565 |
2023-03-02 | $15.06 | $15.15 | $15.04 | $15.11 | $15.11 | 1,163 |
2023-03-01 | $14.94 | $15.03 | $14.91 | $14.92 | $14.92 | 3,244 |
2023-02-28 | $14.89 | $14.89 | $14.74 | $14.74 | $14.74 | 2,100 |
2023-02-27 | $14.91 | $14.96 | $14.90 | $14.93 | $14.93 | 2,302 |
2023-02-24 | $14.78 | $14.84 | $14.75 | $14.84 | $14.84 | 2,671 |
2023-02-23 | $14.68 | $14.86 | $14.68 | $14.86 | $14.86 | 2,862 |
2023-02-22 | $14.50 | $14.51 | $14.45 | $14.46 | $14.46 | 2,467 |
2023-02-21 | $14.50 | $14.50 | $14.39 | $14.43 | $14.43 | 5,605 |
2023-02-17 | $14.49 | $14.53 | $14.49 | $14.53 | $14.53 | 483 |
2023-02-16 | $14.55 | $14.59 | $14.51 | $14.56 | $14.56 | 1,854 |
2023-02-15 | $14.50 | $14.58 | $14.50 | $14.58 | $14.58 | 574 |
2023-02-14 | $14.67 | $14.72 | $14.65 | $14.72 | $14.72 | 3,153 |
2023-02-13 | $14.63 | $14.70 | $14.61 | $14.70 | $14.70 | 2,876 |
2023-02-10 | $14.67 | $14.69 | $14.67 | $14.69 | $14.69 | 432 |
2023-02-09 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 185 |
2023-02-08 | $14.92 | $14.93 | $14.80 | $14.80 | $14.80 | 1,040 |
2023-02-07 | $14.74 | $14.89 | $14.70 | $14.89 | $14.89 | 2,642 |
2023-02-06 | $14.85 | $14.85 | $14.74 | $14.78 | $14.78 | 1,061 |
2023-02-03 | $15.00 | $15.12 | $14.98 | $14.98 | $14.98 | 20,399 |
2023-02-02 | $15.13 | $15.19 | $15.10 | $15.13 | $15.13 | 5,524 |
2023-02-01 | $14.64 | $14.89 | $14.64 | $14.89 | $14.89 | 885 |
2023-01-31 | $14.26 | $14.38 | $14.26 | $14.38 | $14.38 | 2,945 |
2023-01-30 | $14.20 | $14.25 | $14.10 | $14.10 | $14.10 | 1,840 |
2023-01-27 | $14.25 | $14.38 | $14.20 | $14.34 | $14.34 | 8,259 |
2023-01-26 | $14.37 | $14.37 | $14.19 | $14.29 | $14.29 | 8,824 |
2023-01-25 | $14.28 | $14.40 | $14.11 | $14.38 | $14.38 | 14,573 |
2023-01-24 | $14.45 | $14.45 | $14.31 | $14.42 | $14.42 | 7,049 |
2023-01-23 | $14.35 | $14.46 | $14.35 | $14.46 | $14.46 | 2,739 |
2023-01-20 | $14.23 | $14.32 | $14.23 | $14.32 | $14.32 | 1,800 |
2023-01-19 | $14.17 | $14.17 | $14.04 | $14.10 | $14.10 | 746 |
2023-01-18 | $14.32 | $14.32 | $14.20 | $14.20 | $14.20 | 699 |
2023-01-17 | $14.15 | $14.22 | $14.08 | $14.22 | $14.22 | 7,750 |
2023-01-13 | $14.17 | $14.17 | $14.15 | $14.15 | $14.15 | 679 |
2023-01-12 | $14.02 | $14.12 | $13.93 | $14.12 | $14.12 | 2,454 |
2023-01-11 | $14.01 | $14.05 | $14.00 | $14.05 | $14.05 | 785 |
2023-01-10 | $14.00 | $14.02 | $13.92 | $14.02 | $14.02 | 1,878 |
2023-01-09 | $14.03 | $14.04 | $14.03 | $14.04 | $14.04 | 657 |
2023-01-06 | $13.64 | $13.93 | $13.64 | $13.93 | $13.93 | 770 |
2023-01-05 | $13.52 | $13.52 | $13.51 | $13.52 | $13.52 | 602 |
2023-01-04 | $13.69 | $13.72 | $13.57 | $13.71 | $13.71 | 2,169 |
2023-01-03 | $13.77 | $13.88 | $13.77 | $13.82 | $13.82 | 2,571 |
2022-12-30 | $13.94 | $13.94 | $13.79 | $13.85 | $13.85 | 1,638 |
2022-12-29 | $13.85 | $13.97 | $13.85 | $13.97 | $13.97 | 4,227 |
2022-12-28 | $13.99 | $13.99 | $13.67 | $13.72 | $13.72 | 11,138 |
2022-12-27 | $14.09 | $14.09 | $14.04 | $14.08 | $14.08 | 882 |
2022-12-23 | $14.08 | $14.15 | $14.08 | $14.13 | $14.13 | 2,748 |
2022-12-22 | $16.66 | $16.66 | $16.60 | $16.66 | $14.08 | 5,023 |
2022-12-21 | $16.67 | $16.67 | $16.67 | $16.67 | $14.08 | 103 |
2022-12-20 | $16.40 | $16.40 | $16.40 | $16.40 | $13.86 | 266 |
2022-12-19 | $16.46 | $16.46 | $16.16 | $16.25 | $13.73 | 9,046 |
2022-12-16 | $16.61 | $16.69 | $16.61 | $16.68 | $14.09 | 471 |
2022-12-15 | $16.29 | $16.29 | $16.29 | $16.29 | $13.76 | 352 |
2022-12-14 | $16.49 | $16.63 | $16.42 | $16.47 | $16.47 | 3,729 |
2022-12-13 | $16.76 | $16.88 | $16.59 | $16.59 | $16.59 | 10,982 |
2022-12-12 | $16.20 | $16.27 | $16.20 | $16.27 | $16.27 | 711 |
2022-12-09 | $16.34 | $16.34 | $16.23 | $16.23 | $16.23 | 3,179 |
2022-12-08 | $16.10 | $16.13 | $16.07 | $16.11 | $16.11 | 6,828 |
2022-12-07 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 577 |
2022-12-06 | $16.23 | $16.23 | $16.09 | $16.09 | $16.09 | 2,603 |
2022-12-05 | $16.52 | $16.57 | $16.33 | $16.33 | $16.33 | 979 |
2022-12-02 | $16.57 | $16.66 | $16.57 | $16.66 | $16.66 | 188 |
2022-12-01 | $16.87 | $16.87 | $16.75 | $16.75 | $16.75 | 1,038 |
2022-11-30 | $16.67 | $16.84 | $16.50 | $16.84 | $16.84 | 2,902 |
2022-11-29 | $16.37 | $16.37 | $16.31 | $16.31 | $16.31 | 12,587 |
2022-11-28 | $16.30 | $16.30 | $16.13 | $16.13 | $16.13 | 1,198 |
2022-11-25 | $16.33 | $16.43 | $16.33 | $16.41 | $16.41 | 3,837 |
2022-11-23 | $15.96 | $16.18 | $15.96 | $16.18 | $16.18 | 809 |
2022-11-22 | $15.84 | $15.91 | $15.84 | $15.86 | $15.86 | 1,343 |
2022-11-21 | $15.53 | $15.53 | $15.46 | $15.52 | $15.52 | 1,996 |
2022-11-18 | $15.66 | $15.69 | $15.62 | $15.69 | $15.69 | 1,214 |
2022-11-17 | $15.74 | $15.84 | $15.69 | $15.84 | $15.84 | 587 |
2022-11-16 | $16.02 | $16.02 | $15.91 | $15.91 | $15.91 | 719 |
2022-11-15 | $16.33 | $16.36 | $16.08 | $16.22 | $16.22 | 2,533 |
2022-11-14 | $16.31 | $16.31 | $16.18 | $16.19 | $16.19 | 3,116 |
2022-11-11 | $16.14 | $16.27 | $16.14 | $16.25 | $16.25 | 1,498 |
2022-11-10 | $15.64 | $15.78 | $15.61 | $15.74 | $15.74 | 4,151 |
2022-11-09 | $15.13 | $15.13 | $14.88 | $14.88 | $14.88 | 393 |
2022-11-08 | $14.98 | $15.24 | $14.98 | $15.13 | $15.13 | 2,110 |
2022-11-07 | $14.75 | $14.84 | $14.75 | $14.84 | $14.84 | 4,381 |
2022-11-04 | $14.23 | $14.35 | $14.19 | $14.35 | $14.35 | 984 |
2022-11-03 | $13.72 | $13.89 | $13.72 | $13.85 | $13.85 | 1,007 |
2022-11-02 | $14.22 | $14.24 | $14.03 | $14.03 | $14.03 | 637 |
2022-11-01 | $14.35 | $14.40 | $14.35 | $14.40 | $14.40 | 187 |
2022-10-31 | $14.20 | $14.24 | $14.20 | $14.24 | $14.24 | 308 |
2022-10-28 | $14.19 | $14.29 | $14.19 | $14.29 | $14.29 | 1,472 |
2022-10-27 | $14.59 | $14.62 | $14.52 | $14.52 | $14.52 | 1,257 |
2022-10-26 | $14.76 | $14.85 | $14.75 | $14.84 | $14.84 | 970 |
2022-10-25 | $14.52 | $14.75 | $14.52 | $14.74 | $14.74 | 3,869 |
2022-10-24 | $14.33 | $14.38 | $14.30 | $14.38 | $14.38 | 2,207 |
2022-10-21 | $14.31 | $14.50 | $14.31 | $14.50 | $14.50 | 362 |
2022-10-20 | $14.29 | $14.29 | $14.21 | $14.21 | $14.21 | 984 |
2022-10-19 | $14.54 | $14.54 | $14.38 | $14.40 | $14.40 | 529 |
2022-10-18 | $14.59 | $14.63 | $14.59 | $14.63 | $14.63 | 138 |
2022-10-17 | $14.50 | $14.59 | $14.50 | $14.53 | $14.53 | 361 |
2022-10-14 | $14.42 | $14.42 | $14.33 | $14.33 | $14.33 | 581 |
2022-10-13 | $14.01 | $14.54 | $14.01 | $14.54 | $14.54 | 557 |
2022-10-12 | $14.20 | $14.29 | $14.20 | $14.29 | $14.29 | 878 |
2022-10-11 | $14.28 | $14.37 | $14.23 | $14.27 | $14.27 | 785 |
2022-10-10 | $14.40 | $14.50 | $14.30 | $14.30 | $14.30 | 20,463 |
2022-10-07 | $14.58 | $14.58 | $14.34 | $14.38 | $14.38 | 1,591 |
2022-10-06 | $14.70 | $14.71 | $14.68 | $14.68 | $14.68 | 623 |
2022-10-05 | $14.76 | $14.86 | $14.65 | $14.79 | $14.79 | 1,279 |
2022-10-04 | $14.82 | $15.02 | $14.82 | $15.01 | $15.01 | 2,742 |
2022-10-03 | $14.35 | $14.60 | $14.35 | $14.59 | $14.59 | 1,385 |
2022-09-30 | $14.18 | $14.23 | $14.10 | $14.10 | $14.10 | 662 |
2022-09-29 | $14.02 | $14.07 | $14.00 | $14.05 | $14.05 | 2,038 |
2022-09-28 | $14.38 | $14.59 | $14.31 | $14.57 | $14.57 | 2,314 |
2022-09-27 | $14.64 | $14.64 | $14.47 | $14.55 | $14.55 | 465 |
2022-09-26 | $14.40 | $14.44 | $14.24 | $14.31 | $14.31 | 1,741 |
2022-09-23 | $14.74 | $14.74 | $14.63 | $14.66 | $14.66 | 3,726 |
2022-09-22 | $15.40 | $15.40 | $15.20 | $15.25 | $15.25 | 2,739 |
2022-09-21 | $15.71 | $15.71 | $15.55 | $15.55 | $15.55 | 1,128 |
2022-09-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 106 |
2022-09-19 | $15.63 | $15.75 | $15.62 | $15.75 | $15.75 | 875 |
2022-09-16 | $16.06 | $16.06 | $15.86 | $16.01 | $16.01 | 2,139 |
2022-09-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 286 |
2022-09-14 | $16.78 | $16.80 | $16.76 | $16.80 | $16.80 | 896 |
2022-09-13 | $16.74 | $16.75 | $16.48 | $16.51 | $16.51 | 2,268 |
2022-09-12 | $16.91 | $16.96 | $16.91 | $16.96 | $16.96 | 807 |
2022-09-09 | $16.77 | $16.83 | $16.77 | $16.83 | $16.83 | 5,123 |
2022-09-08 | $16.40 | $16.40 | $16.31 | $16.40 | $16.40 | 690 |
2022-09-07 | $16.35 | $16.49 | $16.27 | $16.48 | $16.48 | 1,316 |
2022-09-06 | $16.74 | $16.74 | $16.56 | $16.56 | $16.56 | 1,195 |
2022-09-02 | $17.22 | $17.25 | $16.93 | $16.93 | $16.93 | 5,121 |
2022-09-01 | $17.29 | $17.29 | $17.07 | $17.22 | $17.22 | 6,277 |
2022-08-31 | $17.89 | $17.90 | $17.77 | $17.81 | $17.81 | 1,068 |
2022-08-30 | $17.84 | $17.84 | $17.82 | $17.82 | $17.82 | 411 |
2022-08-29 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 406 |
2022-08-26 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 386 |
2022-08-25 | $18.78 | $18.94 | $18.78 | $18.94 | $18.94 | 780 |
2022-08-24 | $18.64 | $18.65 | $18.55 | $18.61 | $18.61 | 2,075 |
2022-08-23 | $18.86 | $18.89 | $18.82 | $18.82 | $18.82 | 1,349 |
2022-08-22 | $18.84 | $18.86 | $18.84 | $18.86 | $18.86 | 960 |
2022-08-19 | $19.17 | $19.18 | $19.14 | $19.14 | $19.14 | 437 |
2022-08-18 | $19.34 | $19.41 | $19.33 | $19.41 | $19.41 | 1,047 |
2022-08-17 | $19.29 | $19.30 | $19.19 | $19.27 | $19.27 | 2,047 |
2022-08-16 | $19.42 | $19.51 | $19.41 | $19.51 | $19.51 | 3,284 |
2022-08-15 | $19.41 | $19.48 | $19.41 | $19.48 | $19.48 | 2,031 |
2022-08-12 | $19.96 | $20.07 | $19.93 | $20.05 | $20.05 | 1,854 |
2022-08-11 | $20.12 | $20.21 | $20.12 | $20.16 | $20.16 | 941 |
2022-08-10 | $20.00 | $20.16 | $19.99 | $20.16 | $20.16 | 1,594 |
2022-08-09 | $19.73 | $19.74 | $19.65 | $19.69 | $19.69 | 1,065 |
2022-08-08 | $19.87 | $20.02 | $19.81 | $19.84 | $19.84 | 3,425 |
2022-08-05 | $19.84 | $19.95 | $19.73 | $19.95 | $19.95 | 2,211 |
2022-08-04 | $19.78 | $19.78 | $19.73 | $19.75 | $19.75 | 1,057 |
2022-08-03 | $19.68 | $19.72 | $19.57 | $19.68 | $19.68 | 10,442 |
2022-08-02 | $19.65 | $19.65 | $19.37 | $19.50 | $19.50 | 6,242 |
2022-08-01 | $19.78 | $19.82 | $19.69 | $19.79 | $19.79 | 13,573 |
2022-07-29 | $19.51 | $19.82 | $19.51 | $19.82 | $19.82 | 13,873 |
2022-07-28 | $19.38 | $19.49 | $19.30 | $19.43 | $19.43 | 25,986 |
2022-07-27 | $19.06 | $19.34 | $19.01 | $19.29 | $19.29 | 23,576 |
2022-07-26 | $18.77 | $18.77 | $18.73 | $18.73 | $18.73 | 1,279 |
2022-07-25 | $18.92 | $18.98 | $18.85 | $18.98 | $18.98 | 1,941 |
2022-07-22 | $19.25 | $19.25 | $19.09 | $19.09 | $19.09 | 1,199 |
2022-07-21 | $19.02 | $19.28 | $19.02 | $19.28 | $19.28 | 90,406 |
2022-07-20 | $18.90 | $18.91 | $18.84 | $18.89 | $18.89 | 1,624 |
2022-07-19 | $18.68 | $18.86 | $18.68 | $18.86 | $18.86 | 713 |
2022-07-18 | $18.19 | $18.37 | $18.18 | $18.18 | $18.18 | 723 |
2022-07-15 | $17.77 | $17.85 | $17.70 | $17.85 | $17.85 | 1,818 |
2022-07-14 | $17.53 | $17.64 | $17.53 | $17.64 | $17.64 | 245 |
2022-07-13 | $17.49 | $17.54 | $17.49 | $17.54 | $17.54 | 1,085 |
2022-07-12 | $17.52 | $17.69 | $17.48 | $17.51 | $17.51 | 6,533 |
2022-07-11 | $17.71 | $17.71 | $17.68 | $17.68 | $17.68 | 1,207 |
2022-07-08 | $17.99 | $18.13 | $17.95 | $18.07 | $18.07 | 2,773 |
2022-07-07 | $17.63 | $17.82 | $17.63 | $17.82 | $17.82 | 1,101 |
2022-07-06 | $17.32 | $17.32 | $17.17 | $17.27 | $17.27 | 2,484 |
2022-07-05 | $17.30 | $17.49 | $17.28 | $17.48 | $17.48 | 4,033 |
2022-07-01 | $17.59 | $17.65 | $17.41 | $17.56 | $17.56 | 3,939 |
2022-06-30 | $17.87 | $17.87 | $17.80 | $17.80 | $17.80 | 820 |
2022-06-29 | $18.03 | $18.03 | $17.90 | $17.92 | $17.92 | 1,644 |
2022-06-28 | $18.66 | $18.66 | $18.31 | $18.31 | $18.31 | 1,501 |
2022-06-27 | $18.55 | $18.63 | $18.49 | $18.55 | $18.55 | 4,946 |
2022-06-24 | $18.08 | $18.10 | $18.07 | $18.10 | $18.10 | 2,689 |
2022-06-23 | $17.64 | $17.66 | $17.47 | $17.64 | $17.64 | 9,798 |
2022-06-22 | $18.05 | $18.12 | $17.96 | $17.96 | $17.96 | 3,732 |
2022-06-21 | $18.48 | $18.64 | $18.48 | $18.52 | $18.52 | 4,429 |
2022-06-17 | $18.51 | $18.53 | $18.30 | $18.36 | $18.36 | 19,089 |
2022-06-16 | $18.61 | $18.61 | $18.41 | $18.41 | $18.41 | 9,338 |
2022-06-15 | $19.46 | $19.46 | $19.37 | $19.45 | $19.45 | 2,902 |
2022-06-14 | $19.16 | $19.35 | $19.16 | $19.22 | $19.22 | 18,131 |
2022-06-13 | $19.15 | $19.15 | $18.92 | $18.97 | $18.97 | 4,058 |
2022-06-10 | $19.79 | $19.79 | $19.54 | $19.63 | $19.63 | 30,386 |
2022-06-09 | $20.37 | $20.37 | $20.00 | $20.00 | $20.00 | 18,224 |
2022-06-08 | $21.50 | $21.50 | $20.84 | $20.86 | $20.86 | 131,672 |
2022-06-07 | $21.84 | $22.02 | $21.84 | $22.02 | $22.02 | 2,964 |
2022-06-06 | $22.11 | $22.31 | $22.00 | $22.00 | $22.00 | 18,448 |
2022-06-03 | $21.81 | $21.91 | $21.67 | $21.91 | $21.91 | 24,052 |
2022-06-02 | $21.76 | $21.95 | $21.74 | $21.95 | $21.95 | 2,167 |
2022-06-01 | $21.92 | $21.92 | $21.50 | $21.63 | $21.63 | 4,931 |
2022-05-31 | $21.74 | $21.74 | $21.56 | $21.56 | $21.56 | 3,029 |
2022-05-27 | $21.96 | $22.11 | $21.80 | $22.09 | $22.09 | 4,722 |
2022-05-26 | $21.96 | $22.00 | $21.91 | $21.98 | $21.98 | 5,145 |
2022-05-25 | $21.42 | $21.74 | $21.42 | $21.71 | $21.71 | 5,006 |
2022-05-24 | $21.60 | $21.60 | $21.29 | $21.50 | $21.50 | 5,306 |
2022-05-23 | $21.19 | $21.80 | $21.19 | $21.62 | $21.62 | 48,687 |
2022-05-20 | $20.93 | $21.02 | $20.54 | $20.88 | $20.88 | 3,019 |
2022-05-19 | $20.24 | $20.74 | $20.24 | $20.55 | $20.55 | 1,528 |
2022-05-18 | $21.06 | $21.06 | $20.55 | $20.55 | $20.55 | 5,110 |
2022-05-17 | $21.15 | $21.20 | $21.05 | $21.15 | $21.15 | 5,005 |
2022-05-16 | $20.43 | $20.57 | $20.43 | $20.55 | $20.55 | 26,621 |
2022-05-13 | $20.14 | $20.63 | $20.14 | $20.52 | $20.52 | 12,183 |
2022-05-12 | $19.77 | $19.97 | $19.65 | $19.83 | $19.83 | 6,885 |
2022-05-11 | $20.10 | $20.10 | $19.84 | $19.84 | $19.84 | 1,239 |
2022-05-10 | $20.20 | $20.23 | $19.92 | $20.10 | $20.10 | 7,615 |
2022-05-09 | $20.16 | $20.16 | $19.80 | $19.80 | $19.80 | 10,800 |
2022-05-06 | $20.64 | $20.76 | $20.42 | $20.59 | $20.59 | 3,058 |
2022-05-05 | $20.87 | $20.87 | $20.42 | $20.51 | $20.51 | 2,426 |
2022-05-04 | $20.66 | $21.25 | $20.63 | $21.19 | $21.19 | 4,148 |
2022-05-03 | $20.40 | $20.53 | $20.40 | $20.53 | $20.53 | 2,644 |
2022-05-02 | $19.97 | $20.13 | $19.88 | $20.13 | $20.13 | 11,280 |
2022-04-29 | $20.13 | $20.13 | $19.84 | $19.86 | $19.86 | 7,823 |
2022-04-28 | $19.83 | $20.01 | $19.71 | $19.96 | $19.96 | 11,133 |
2022-04-27 | $19.35 | $19.73 | $19.35 | $19.63 | $19.63 | 7,839 |
2022-04-26 | $19.37 | $19.37 | $19.05 | $19.05 | $19.05 | 4,079 |
2022-04-25 | $19.43 | $19.43 | $19.09 | $19.41 | $19.41 | 10,437 |
2022-04-22 | $20.13 | $20.19 | $19.81 | $19.87 | $19.87 | 10,768 |
2022-04-21 | $20.58 | $20.58 | $20.03 | $20.04 | $20.04 | 5,487 |
2022-04-20 | $20.58 | $20.65 | $20.47 | $20.47 | $20.47 | 2,471 |
2022-04-19 | $20.30 | $20.45 | $20.30 | $20.45 | $20.45 | 2,149 |
2022-04-18 | $19.87 | $20.02 | $19.87 | $19.96 | $19.96 | 7,680 |
2022-04-14 | $19.92 | $19.97 | $19.87 | $19.88 | $19.88 | 3,610 |
2022-04-13 | $19.57 | $19.82 | $19.57 | $19.80 | $19.80 | 6,380 |
2022-04-12 | $19.43 | $19.46 | $19.28 | $19.28 | $19.28 | 6,403 |
2022-04-11 | $19.51 | $19.51 | $19.29 | $19.29 | $19.29 | 4,110 |
2022-04-08 | $19.69 | $19.81 | $19.66 | $19.70 | $19.70 | 11,233 |
2022-04-07 | $19.61 | $19.67 | $19.51 | $19.62 | $19.62 | 60,153 |
2022-04-06 | $20.09 | $20.09 | $19.56 | $19.80 | $19.80 | 19,696 |
2022-04-05 | $21.11 | $21.13 | $20.61 | $20.64 | $20.64 | 13,153 |
2022-04-04 | $21.57 | $21.57 | $21.24 | $21.27 | $21.27 | 81,575 |
2022-04-01 | $21.77 | $21.81 | $21.60 | $21.64 | $21.64 | 5,318 |
2022-03-31 | $21.75 | $21.75 | $21.50 | $21.50 | $21.50 | 27,207 |
2022-03-30 | $21.91 | $21.99 | $21.76 | $21.79 | $21.79 | 20,092 |
2022-03-29 | $21.83 | $21.88 | $21.64 | $21.87 | $21.87 | 9,313 |
2022-03-28 | $21.55 | $21.74 | $21.55 | $21.70 | $21.70 | 6,599 |
2022-03-25 | $21.72 | $21.73 | $21.51 | $21.63 | $21.63 | 5,272 |
2022-03-24 | $22.19 | $22.19 | $21.97 | $22.15 | $22.15 | 79,745 |
2022-03-23 | $22.45 | $22.61 | $22.37 | $22.37 | $22.37 | 18,002 |
2022-03-22 | $22.69 | $22.81 | $22.69 | $22.75 | $22.75 | 5,196 |
2022-03-21 | $22.66 | $22.79 | $22.56 | $22.70 | $22.70 | 10,411 |
2022-03-18 | $22.54 | $22.90 | $22.54 | $22.90 | $22.90 | 5,215 |
2022-03-17 | $22.39 | $22.59 | $22.39 | $22.59 | $22.59 | 43,895 |
2022-03-16 | $22.00 | $22.57 | $22.00 | $22.56 | $22.56 | 14,783 |
2022-03-15 | $21.26 | $21.48 | $21.22 | $21.48 | $21.48 | 2,462 |
2022-03-14 | $21.64 | $21.75 | $21.39 | $21.45 | $21.45 | 13,730 |
2022-03-11 | $21.67 | $21.67 | $21.44 | $21.44 | $21.44 | 11,805 |
2022-03-10 | $21.31 | $21.39 | $21.11 | $21.23 | $21.23 | 17,099 |
2022-03-09 | $21.36 | $21.66 | $21.35 | $21.61 | $21.61 | 9,833 |
2022-03-08 | $20.71 | $20.99 | $20.57 | $20.78 | $20.78 | 14,373 |
2022-03-07 | $21.64 | $21.80 | $20.91 | $20.92 | $20.92 | 11,651 |
2022-03-04 | $21.93 | $21.93 | $21.68 | $21.79 | $21.79 | 5,050 |
2022-03-03 | $21.97 | $22.14 | $21.80 | $21.83 | $21.83 | 11,203 |
2022-03-02 | $21.27 | $21.74 | $21.27 | $21.64 | $21.64 | 7,106 |
2022-03-01 | $21.44 | $21.44 | $20.97 | $21.05 | $21.05 | 6,551 |
2022-02-28 | $21.11 | $21.38 | $21.11 | $21.25 | $21.25 | 10,804 |
2022-02-25 | $20.80 | $21.25 | $20.80 | $21.24 | $21.24 | 8,438 |
2022-02-24 | $19.90 | $20.58 | $19.80 | $20.58 | $20.58 | 9,399 |
2022-02-23 | $20.98 | $21.06 | $20.59 | $20.59 | $20.59 | 5,429 |
2022-02-22 | $20.81 | $21.03 | $20.68 | $20.83 | $20.83 | 13,051 |
2022-02-18 | $21.05 | $21.30 | $21.03 | $21.08 | $21.08 | 8,473 |
2022-02-17 | $20.96 | $20.99 | $20.85 | $20.93 | $20.93 | 13,758 |
2022-02-16 | $20.80 | $21.02 | $20.80 | $20.94 | $20.94 | 6,141 |
2022-02-15 | $20.61 | $20.89 | $20.61 | $20.85 | $20.85 | 4,786 |
2022-02-14 | $20.41 | $20.47 | $20.38 | $20.42 | $20.42 | 3,218 |
2022-02-11 | $20.87 | $20.95 | $20.34 | $20.46 | $20.46 | 155,960 |
2022-02-10 | $20.80 | $21.10 | $20.75 | $20.80 | $20.80 | 14,631 |
2022-02-09 | $20.86 | $21.00 | $20.86 | $20.96 | $20.96 | 25,569 |
2022-02-08 | $20.44 | $20.57 | $20.39 | $20.53 | $20.53 | 10,567 |
2022-02-07 | $20.11 | $20.31 | $20.10 | $20.25 | $20.25 | 8,931 |
2022-02-04 | $20.05 | $20.05 | $19.78 | $19.85 | $19.85 | 23,890 |
2022-02-03 | $20.06 | $20.09 | $19.88 | $20.05 | $20.05 | 21,350 |
2022-02-02 | $20.25 | $20.32 | $20.14 | $20.29 | $20.29 | 27,054 |
2022-02-01 | $20.07 | $20.19 | $19.98 | $20.18 | $20.18 | 179,983 |
2022-01-31 | $19.76 | $19.91 | $19.63 | $19.91 | $19.91 | 9,251 |
2022-01-28 | $19.00 | $19.26 | $18.90 | $19.23 | $19.23 | 17,084 |
2022-01-27 | $19.16 | $19.26 | $19.00 | $19.03 | $19.03 | 4,960 |
2022-01-26 | $19.34 | $19.34 | $19.07 | $19.07 | $19.07 | 2,775 |
2022-01-25 | $18.90 | $19.00 | $18.88 | $19.00 | $19.00 | 2,406 |
2022-01-24 | $19.01 | $19.17 | $18.75 | $19.17 | $19.17 | 15,731 |
2022-01-21 | $19.70 | $19.70 | $19.40 | $19.41 | $19.41 | 5,664 |
2022-01-20 | $20.10 | $20.17 | $19.84 | $19.84 | $19.84 | 7,478 |
2020-09-08 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-09-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-09-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-09-02 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-09-01 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-31 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-28 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-27 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-26 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-25 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-24 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-21 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-20 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-19 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-18 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-17 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-14 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-13 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-12 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-11 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-10 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-07 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-06 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-08-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-07-31 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-07-30 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-07-29 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-07-28 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-07-27 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-07-24 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-07-23 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 52,815 |
2020-07-22 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
2020-02-14 | $8.40 | $8.40 | $8.30 | $8.33 | $8.33 | 52,815 |
2020-02-13 | $8.40 | $8.41 | $8.19 | $8.30 | $8.30 | 175,397 |
2020-02-12 | $8.39 | $8.43 | $8.35 | $8.37 | $8.37 | 91,837 |
2020-02-11 | $8.31 | $8.46 | $8.31 | $8.38 | $8.31 | 103,482 |
2020-02-10 | $8.24 | $8.25 | $8.18 | $8.23 | $8.16 | 69,576 |
2020-02-07 | $8.26 | $8.31 | $8.20 | $8.22 | $8.15 | 44,503 |
2020-02-06 | $8.60 | $8.60 | $8.38 | $8.38 | $8.31 | 39,823 |
2020-02-05 | $8.62 | $8.67 | $8.62 | $8.64 | $8.57 | 66,254 |
2020-02-04 | $8.47 | $8.53 | $8.47 | $8.48 | $8.41 | 56,453 |
2020-02-03 | $8.32 | $8.34 | $8.26 | $8.30 | $8.23 | 130,911 |
2020-01-31 | $8.47 | $8.50 | $8.33 | $8.35 | $8.28 | 82,089 |
2020-01-30 | $8.59 | $8.62 | $8.48 | $8.56 | $8.49 | 89,228 |
2020-01-29 | $8.77 | $8.78 | $8.72 | $8.73 | $8.66 | 16,518 |
2020-01-28 | $8.70 | $8.76 | $8.70 | $8.72 | $8.65 | 35,829 |
2020-01-27 | $8.70 | $8.76 | $8.62 | $8.70 | $8.63 | 156,899 |
2020-01-24 | $9.16 | $9.16 | $8.95 | $9.02 | $8.94 | 518,304 |
2020-01-23 | $9.23 | $9.23 | $9.06 | $9.18 | $9.10 | 35,283 |
2020-01-22 | $9.45 | $9.49 | $9.32 | $9.34 | $9.26 | 51,630 |
2020-01-21 | $9.63 | $9.65 | $9.49 | $9.49 | $9.41 | 80,884 |
2020-01-17 | $9.75 | $9.79 | $9.73 | $9.74 | $9.66 | 46,438 |
2020-01-16 | $9.70 | $9.73 | $9.68 | $9.72 | $9.64 | 22,504 |
2020-01-15 | $9.83 | $9.83 | $9.69 | $9.70 | $9.62 | 327,049 |
2020-01-14 | $9.85 | $9.91 | $9.84 | $9.86 | $9.78 | 42,998 |
2020-01-13 | $9.84 | $9.89 | $9.79 | $9.86 | $9.78 | 122,594 |
2020-01-10 | $9.93 | $9.95 | $9.85 | $9.85 | $9.77 | 65,711 |
2020-01-09 | $9.95 | $10.02 | $9.95 | $10.01 | $9.92 | 81,375 |
2020-01-08 | $10.05 | $10.06 | $9.95 | $9.95 | $9.86 | 132,857 |
2020-01-07 | $10.08 | $10.12 | $10.08 | $10.09 | $10.00 | 72,627 |
2020-01-06 | $10.09 | $10.10 | $10.06 | $10.10 | $10.01 | 130,979 |
2020-01-03 | $10.15 | $10.23 | $10.14 | $10.16 | $10.07 | 46,004 |
2020-01-02 | $10.24 | $10.33 | $10.24 | $10.29 | $10.20 | 156,837 |
2019-12-31 | $10.11 | $10.18 | $10.08 | $10.18 | $10.09 | 56,146 |
2019-12-30 | $10.11 | $10.17 | $10.11 | $10.11 | $10.02 | 41,904 |
2019-12-27 | $10.19 | $10.21 | $10.11 | $10.11 | $10.02 | 61,002 |
2019-12-26 | $10.04 | $10.12 | $10.04 | $10.11 | $10.02 | 45,070 |
2019-12-24 | $10.06 | $10.06 | $10.01 | $10.01 | $9.92 | 19,965 |
2019-12-23 | $10.08 | $10.09 | $10.01 | $10.07 | $9.98 | 73,770 |
2019-12-20 | $10.15 | $10.22 | $10.06 | $10.19 | $9.98 | 37,381 |
2019-12-19 | $10.07 | $10.15 | $10.07 | $10.15 | $9.94 | 28,750 |
2019-12-18 | $10.06 | $10.09 | $10.01 | $10.09 | $9.88 | 25,738 |
2019-12-17 | $10.20 | $10.20 | $10.10 | $10.10 | $9.89 | 68,607 |
2019-12-16 | $10.13 | $10.22 | $10.13 | $10.20 | $9.99 | 87,636 |
2019-12-13 | $10.07 | $10.13 | $10.05 | $10.07 | $9.86 | 42,456 |
2019-12-12 | $10.05 | $10.15 | $10.00 | $10.12 | $9.91 | 70,079 |
2019-12-11 | $10.06 | $10.06 | $9.97 | $10.02 | $9.81 | 42,289 |
2019-12-10 | $9.99 | $10.08 | $9.99 | $10.07 | $9.86 | 85,758 |
2019-12-09 | $9.93 | $10.01 | $9.93 | $10.00 | $9.80 | 68,103 |
2019-12-06 | $9.81 | $9.96 | $9.81 | $9.96 | $9.76 | 64,912 |
2019-12-05 | $9.64 | $9.70 | $9.64 | $9.70 | $9.50 | 44,119 |
2019-12-04 | $9.60 | $9.65 | $9.60 | $9.61 | $9.41 | 29,344 |
2019-12-03 | $9.58 | $9.58 | $9.47 | $9.55 | $9.36 | 27,021 |
2019-12-02 | $9.74 | $9.74 | $9.62 | $9.64 | $9.44 | 195,910 |
2019-11-29 | $9.65 | $9.66 | $9.63 | $9.63 | $9.43 | 3,932 |
2019-11-27 | $9.66 | $9.67 | $9.63 | $9.66 | $9.46 | 6,162 |
2019-11-26 | $9.73 | $9.73 | $9.63 | $9.67 | $9.47 | 36,338 |
2019-11-25 | $9.67 | $9.67 | $9.63 | $9.67 | $9.47 | 17,170 |
2019-11-22 | $9.60 | $9.64 | $9.57 | $9.58 | $9.38 | 8,944 |
2019-11-21 | $9.65 | $9.65 | $9.55 | $9.60 | $9.40 | 27,511 |
2019-11-20 | $9.64 | $9.67 | $9.58 | $9.62 | $9.42 | 22,906 |
2019-11-19 | $9.64 | $9.69 | $9.64 | $9.66 | $9.47 | 6,446 |
2019-11-18 | $9.68 | $9.72 | $9.68 | $9.70 | $9.50 | 17,618 |
2019-11-15 | $9.70 | $9.75 | $9.67 | $9.74 | $9.54 | 25,511 |
2019-11-14 | $9.50 | $9.55 | $9.44 | $9.54 | $9.35 | 22,494 |
2019-11-13 | $9.56 | $9.58 | $9.52 | $9.53 | $9.34 | 16,895 |
2019-11-12 | $9.55 | $9.69 | $9.55 | $9.63 | $9.43 | 20,114 |
2019-11-11 | $9.61 | $9.61 | $9.50 | $9.55 | $9.35 | 24,943 |
2019-11-08 | $9.62 | $9.65 | $9.60 | $9.64 | $9.44 | 12,965 |
2019-11-07 | $9.74 | $9.81 | $9.62 | $9.62 | $9.42 | 42,531 |
2019-11-06 | $9.81 | $9.81 | $9.70 | $9.71 | $9.51 | 38,194 |
2019-11-05 | $9.91 | $9.91 | $9.82 | $9.85 | $9.64 | 32,216 |
2019-11-04 | $9.84 | $9.89 | $9.84 | $9.88 | $9.68 | 14,887 |
2019-11-01 | $9.74 | $9.81 | $9.67 | $9.81 | $9.61 | 22,640 |
2019-10-31 | $9.79 | $9.79 | $9.57 | $9.62 | $9.42 | 40,630 |
2019-10-30 | $9.79 | $9.80 | $9.74 | $9.80 | $9.60 | 24,779 |
2019-10-29 | $9.82 | $9.88 | $9.80 | $9.86 | $9.66 | 15,940 |
2019-10-28 | $9.81 | $9.91 | $9.81 | $9.88 | $9.68 | 40,628 |
2019-10-25 | $9.66 | $9.81 | $9.66 | $9.78 | $9.58 | 27,029 |
2019-10-24 | $9.81 | $9.84 | $9.67 | $9.71 | $9.51 | 59,233 |
2019-10-23 | $9.60 | $9.82 | $9.60 | $9.82 | $9.62 | 65,007 |
2019-10-22 | $9.59 | $9.65 | $9.57 | $9.62 | $9.42 | 29,903 |
2019-10-21 | $9.50 | $9.64 | $9.50 | $9.60 | $9.40 | 32,474 |
2019-10-18 | $9.52 | $9.53 | $9.46 | $9.49 | $9.30 | 45,282 |
2019-10-17 | $9.52 | $9.56 | $9.50 | $9.53 | $9.33 | 47,433 |
2019-10-16 | $9.46 | $9.49 | $9.42 | $9.46 | $9.27 | 50,767 |
2019-10-15 | $9.47 | $9.57 | $9.44 | $9.49 | $9.30 | 97,008 |
2019-10-14 | $9.48 | $9.49 | $9.43 | $9.48 | $9.29 | 48,585 |
2019-10-11 | $9.38 | $9.50 | $9.37 | $9.47 | $9.28 | 58,955 |
2019-10-10 | $9.05 | $9.18 | $9.05 | $9.18 | $8.99 | 61,929 |
2019-10-09 | $8.90 | $9.02 | $8.90 | $8.99 | $8.81 | 31,471 |
2019-10-08 | $8.85 | $8.89 | $8.83 | $8.83 | $8.65 | 14,796 |
2019-10-07 | $8.88 | $8.97 | $8.88 | $8.94 | $8.76 | 32,380 |
2019-10-04 | $8.77 | $8.88 | $8.73 | $8.88 | $8.70 | 33,351 |
2019-10-03 | $8.60 | $8.73 | $8.60 | $8.73 | $8.55 | 4,714 |
2019-10-02 | $8.64 | $8.66 | $8.57 | $8.60 | $8.42 | 23,488 |
2019-10-01 | $8.84 | $8.92 | $8.75 | $8.75 | $8.57 | 22,626 |
2019-09-30 | $8.81 | $8.85 | $8.80 | $8.81 | $8.63 | 26,916 |
2019-09-27 | $8.94 | $8.95 | $8.90 | $8.91 | $8.72 | 29,494 |
2019-09-26 | $8.93 | $8.94 | $8.93 | $8.93 | $8.75 | 4,974 |
2019-09-25 | $8.86 | $8.89 | $8.81 | $8.89 | $8.71 | 26,081 |
2019-09-24 | $9.03 | $9.03 | $8.89 | $8.90 | $8.72 | 28,330 |
2019-09-23 | $9.03 | $9.04 | $9.00 | $9.03 | $8.85 | 30,913 |
2019-09-20 | $9.06 | $9.13 | $9.06 | $9.06 | $8.85 | 117,794 |
2019-09-19 | $9.14 | $9.19 | $9.10 | $9.10 | $8.88 | 7,513 |
2019-09-18 | $9.16 | $9.20 | $9.14 | $9.14 | $8.92 | 7,788 |
2019-09-17 | $9.28 | $9.28 | $9.13 | $9.21 | $8.99 | 17,634 |
2019-09-16 | $9.32 | $9.38 | $9.29 | $9.30 | $9.08 | 11,565 |
2019-09-13 | $9.27 | $9.37 | $9.27 | $9.37 | $9.15 | 48,243 |
2019-09-12 | $9.11 | $9.22 | $9.08 | $9.20 | $8.98 | 23,930 |
2019-09-11 | $9.11 | $9.18 | $9.11 | $9.18 | $8.97 | 36,152 |
2019-09-10 | $9.01 | $9.09 | $9.01 | $9.07 | $8.85 | 28,543 |
2019-09-09 | $8.86 | $8.99 | $8.86 | $8.99 | $8.77 | 19,119 |
2019-09-06 | $8.82 | $8.82 | $8.79 | $8.80 | $8.59 | 31,287 |
2019-09-05 | $8.70 | $8.82 | $8.70 | $8.80 | $8.59 | 36,294 |
2019-09-04 | $8.49 | $8.57 | $8.49 | $8.55 | $8.35 | 16,014 |
2019-09-03 | $8.39 | $8.41 | $8.35 | $8.41 | $8.21 | 16,186 |
2019-08-30 | $8.45 | $8.48 | $8.40 | $8.42 | $8.22 | 17,030 |
2019-08-29 | $8.41 | $8.48 | $8.41 | $8.43 | $8.23 | 15,594 |
2019-08-28 | $8.34 | $8.43 | $8.34 | $8.41 | $8.21 | 16,823 |
2019-08-27 | $8.39 | $8.40 | $8.31 | $8.32 | $8.13 | 6,901 |
2019-08-26 | $8.32 | $8.34 | $8.30 | $8.33 | $8.13 | 32,824 |
2019-08-23 | $8.43 | $8.45 | $8.26 | $8.27 | $8.07 | 37,143 |
2019-08-22 | $8.53 | $8.53 | $8.47 | $8.48 | $8.28 | 23,248 |
2019-08-21 | $8.43 | $8.50 | $8.43 | $8.49 | $8.29 | 11,581 |
2019-08-20 | $8.34 | $8.39 | $8.33 | $8.35 | $8.15 | 40,659 |
2019-08-19 | $8.24 | $8.34 | $8.24 | $8.34 | $8.14 | 75,310 |
2019-08-16 | $8.00 | $8.11 | $8.00 | $8.11 | $7.91 | 30,034 |
2019-08-15 | $7.97 | $7.97 | $7.85 | $7.88 | $7.69 | 40,067 |
2019-08-14 | $8.00 | $8.02 | $7.90 | $7.93 | $7.74 | 56,122 |
2019-08-13 | $8.04 | $8.20 | $8.02 | $8.16 | $7.96 | 36,385 |
2019-08-12 | $8.11 | $8.11 | $8.04 | $8.04 | $7.85 | 23,702 |
2019-08-09 | $8.26 | $8.26 | $8.14 | $8.15 | $7.96 | 22,324 |
2019-08-08 | $8.30 | $8.32 | $8.24 | $8.32 | $8.12 | 57,589 |
2019-08-07 | $8.22 | $8.28 | $8.15 | $8.28 | $8.08 | 11,709 |
2019-08-06 | $8.26 | $8.32 | $8.22 | $8.29 | $8.10 | 32,305 |
2019-08-05 | $8.41 | $8.42 | $8.14 | $8.16 | $7.97 | 48,953 |
2019-08-02 | $8.77 | $8.77 | $8.55 | $8.61 | $8.41 | 22,315 |
2019-08-01 | $8.93 | $8.97 | $8.79 | $8.80 | $8.59 | 23,698 |
2019-07-31 | $9.00 | $9.03 | $8.87 | $8.90 | $8.69 | 34,642 |
2019-07-30 | $9.05 | $9.05 | $8.93 | $9.01 | $8.79 | 26,722 |
2019-07-29 | $9.14 | $9.15 | $9.05 | $9.05 | $8.84 | 16,821 |
2019-07-26 | $9.19 | $9.19 | $9.15 | $9.16 | $8.95 | 8,057 |
2019-07-25 | $9.25 | $9.28 | $9.19 | $9.19 | $8.97 | 8,079 |
2019-07-24 | $9.18 | $9.25 | $9.18 | $9.25 | $9.03 | 16,553 |
2019-07-23 | $9.14 | $9.22 | $9.14 | $9.22 | $9.00 | 28,304 |
2019-07-22 | $9.05 | $9.10 | $9.05 | $9.08 | $8.86 | 9,406 |
2019-07-19 | $9.08 | $9.09 | $9.03 | $9.03 | $8.82 | 6,438 |
2019-07-18 | $9.01 | $9.06 | $9.00 | $9.05 | $8.84 | 20,831 |
2019-07-17 | $9.14 | $9.14 | $9.09 | $9.09 | $8.88 | 9,207 |
2019-07-16 | $9.14 | $9.23 | $9.14 | $9.20 | $8.98 | 25,023 |
2019-07-15 | $9.16 | $9.16 | $9.12 | $9.14 | $8.92 | 15,728 |
2019-07-12 | $9.10 | $9.16 | $9.09 | $9.14 | $8.92 | 12,092 |
2019-07-11 | $9.11 | $9.13 | $9.10 | $9.12 | $8.90 | 5,206 |
2019-07-10 | $9.09 | $9.10 | $9.06 | $9.09 | $8.87 | 8,718 |
2019-07-09 | $9.02 | $9.06 | $8.98 | $9.04 | $8.83 | 12,638 |
2019-07-08 | $9.14 | $9.17 | $9.14 | $9.15 | $8.93 | 7,811 |
2019-07-05 | $9.15 | $9.20 | $9.12 | $9.20 | $8.98 | 36,235 |
2019-07-03 | $9.11 | $9.16 | $9.11 | $9.15 | $8.93 | 22,374 |
2019-07-02 | $9.13 | $9.15 | $9.10 | $9.14 | $8.92 | 13,117 |
2019-07-01 | $9.17 | $9.21 | $9.13 | $9.16 | $8.94 | 31,163 |
2019-06-28 | $9.00 | $9.07 | $8.98 | $9.07 | $8.85 | 22,647 |
2019-06-27 | $8.92 | $8.93 | $8.91 | $8.93 | $8.72 | 8,763 |
2019-06-26 | $8.82 | $8.87 | $8.82 | $8.84 | $8.63 | 13,645 |
2019-06-25 | $8.71 | $8.74 | $8.69 | $8.71 | $8.50 | 22,223 |
2019-06-24 | $8.87 | $8.87 | $8.78 | $8.79 | $8.58 | 13,986 |
2019-06-21 | $9.01 | $9.06 | $9.01 | $9.03 | $8.60 | 37,589 |
2019-06-20 | $8.99 | $9.04 | $8.97 | $8.99 | $8.55 | 45,456 |
2019-06-19 | $8.80 | $8.87 | $8.80 | $8.83 | $8.41 | 51,549 |
2019-06-18 | $8.60 | $8.76 | $8.60 | $8.76 | $8.34 | 27,699 |
2019-06-17 | $8.53 | $8.60 | $8.53 | $8.59 | $8.17 | 18,405 |
2019-06-14 | $8.56 | $8.56 | $8.52 | $8.52 | $8.11 | 3,983 |
2019-06-13 | $8.54 | $8.62 | $8.54 | $8.60 | $8.19 | 25,005 |
2019-06-12 | $8.63 | $8.63 | $8.49 | $8.50 | $8.09 | 18,614 |
2019-06-11 | $8.73 | $8.73 | $8.67 | $8.70 | $8.28 | 67,236 |
2019-06-10 | $8.62 | $8.67 | $8.62 | $8.62 | $8.21 | 28,434 |
2019-06-07 | $8.56 | $8.67 | $8.56 | $8.63 | $8.22 | 14,499 |
2019-06-06 | $8.58 | $8.58 | $8.50 | $8.54 | $8.13 | 24,621 |
2019-06-05 | $8.66 | $8.66 | $8.55 | $8.56 | $8.15 | 19,760 |
2019-06-04 | $8.57 | $8.63 | $8.55 | $8.63 | $8.22 | 22,536 |
2019-06-03 | $8.40 | $8.47 | $8.40 | $8.44 | $8.04 | 15,757 |
2019-05-31 | $8.41 | $8.49 | $8.41 | $8.46 | $8.05 | 25,291 |
2019-05-30 | $8.56 | $8.59 | $8.53 | $8.53 | $8.12 | 11,856 |
2019-05-29 | $8.57 | $8.57 | $8.48 | $8.55 | $8.14 | 35,033 |
2019-05-28 | $8.67 | $8.70 | $8.62 | $8.62 | $8.20 | 31,857 |
2019-05-24 | $8.68 | $8.71 | $8.66 | $8.68 | $8.26 | 11,893 |
2019-05-23 | $8.77 | $8.77 | $8.66 | $8.70 | $8.28 | 35,493 |
2019-05-22 | $9.04 | $9.05 | $8.98 | $8.98 | $8.54 | 32,693 |
2019-05-21 | $9.01 | $9.09 | $9.01 | $9.05 | $8.62 | 8,289 |
2019-05-20 | $9.02 | $9.03 | $8.96 | $9.00 | $8.57 | 14,528 |
2019-05-17 | $9.12 | $9.22 | $9.12 | $9.13 | $8.69 | 25,085 |
2019-05-16 | $9.16 | $9.26 | $9.16 | $9.22 | $8.78 | 10,781 |
2019-05-15 | $9.06 | $9.16 | $9.06 | $9.15 | $8.71 | 6,784 |
2019-05-14 | $9.00 | $9.12 | $9.00 | $9.09 | $8.65 | 25,520 |
2019-05-13 | $9.05 | $9.11 | $8.97 | $8.99 | $8.56 | 55,945 |
2019-05-10 | $9.18 | $9.30 | $9.14 | $9.30 | $8.85 | 16,505 |
2019-05-09 | $9.18 | $9.22 | $9.09 | $9.17 | $8.73 | 35,657 |
2019-05-08 | $9.40 | $9.42 | $9.35 | $9.36 | $8.91 | 18,381 |
2019-05-07 | $9.43 | $9.47 | $9.30 | $9.34 | $8.89 | 109,839 |
2019-05-06 | $9.53 | $9.60 | $9.52 | $9.57 | $9.11 | 76,881 |
2019-05-03 | $9.71 | $9.80 | $9.71 | $9.80 | $9.33 | 31,481 |
2019-05-02 | $9.64 | $9.71 | $9.64 | $9.68 | $9.21 | 12,573 |
2019-05-01 | $9.72 | $9.73 | $9.65 | $9.65 | $9.18 | 18,414 |
2019-04-30 | $9.71 | $9.73 | $9.66 | $9.67 | $9.21 | 34,495 |
2019-04-29 | $9.58 | $9.68 | $9.58 | $9.68 | $9.21 | 30,257 |
2019-04-26 | $9.61 | $9.62 | $9.59 | $9.60 | $9.14 | 16,578 |
2019-04-25 | $9.61 | $9.61 | $9.58 | $9.58 | $9.12 | 11,345 |
2019-04-24 | $9.73 | $9.75 | $9.67 | $9.67 | $9.21 | 10,964 |
2019-04-23 | $9.74 | $9.79 | $9.72 | $9.79 | $9.32 | 9,864 |
2019-04-22 | $9.67 | $9.74 | $9.67 | $9.72 | $9.25 | 20,840 |
2019-04-18 | $9.69 | $9.69 | $9.62 | $9.65 | $9.19 | 6,340 |
2019-04-17 | $9.66 | $9.67 | $9.63 | $9.67 | $9.21 | 31,928 |
2019-04-16 | $9.64 | $9.64 | $9.56 | $9.56 | $9.10 | 23,293 |
2019-04-15 | $9.59 | $9.62 | $9.57 | $9.61 | $9.15 | 15,103 |
2019-04-12 | $9.58 | $9.63 | $9.56 | $9.58 | $9.12 | 43,570 |
2019-04-11 | $9.46 | $9.50 | $9.42 | $9.50 | $9.04 | 63,022 |
2019-04-10 | $9.28 | $9.42 | $9.28 | $9.41 | $8.96 | 29,139 |
2019-04-09 | $9.29 | $9.32 | $9.22 | $9.23 | $8.78 | 47,012 |
2019-04-08 | $9.27 | $9.31 | $9.27 | $9.29 | $8.84 | 9,978 |
2019-04-05 | $9.24 | $9.29 | $9.24 | $9.28 | $8.83 | 73,394 |
2019-04-04 | $9.16 | $9.19 | $9.14 | $9.19 | $8.75 | 31,162 |
2019-04-03 | $9.19 | $9.24 | $9.13 | $9.13 | $8.69 | 66,739 |
2019-04-02 | $8.97 | $9.01 | $8.95 | $9.01 | $8.58 | 41,437 |
2019-04-01 | $8.92 | $8.97 | $8.90 | $8.97 | $8.54 | 25,266 |
2019-03-29 | $8.77 | $8.77 | $8.73 | $8.76 | $8.34 | 4,144 |
2019-03-28 | $8.78 | $8.78 | $8.67 | $8.73 | $8.31 | 10,943 |
2019-03-27 | $8.77 | $8.81 | $8.73 | $8.78 | $8.36 | 23,875 |
2019-03-26 | $8.77 | $8.79 | $8.73 | $8.76 | $8.34 | 15,834 |
2019-03-25 | $8.70 | $8.74 | $8.66 | $8.70 | $8.28 | 33,378 |
2019-03-22 | $8.89 | $8.89 | $8.73 | $8.75 | $8.33 | 19,680 |
2019-03-21 | $8.85 | $8.94 | $8.85 | $8.93 | $8.50 | 6,056 |
2019-03-20 | $8.87 | $8.96 | $8.83 | $8.93 | $8.50 | 8,687 |
2019-03-19 | $8.93 | $8.98 | $8.88 | $8.89 | $8.46 | 129,468 |
2019-03-18 | $8.88 | $8.91 | $8.87 | $8.90 | $8.47 | 10,182 |
2019-03-15 | $8.74 | $8.82 | $8.74 | $8.80 | $8.38 | 15,050 |
2019-03-14 | $8.74 | $8.77 | $8.74 | $8.74 | $8.32 | 13,343 |
2019-03-13 | $8.78 | $8.81 | $8.78 | $8.81 | $8.39 | 9,104 |
2019-03-12 | $8.66 | $8.76 | $8.66 | $8.74 | $8.32 | 21,483 |
2019-03-11 | $8.54 | $8.63 | $8.54 | $8.61 | $8.20 | 27,824 |
2019-03-08 | $8.60 | $8.60 | $8.50 | $8.54 | $8.13 | 27,033 |
2019-03-07 | $8.79 | $8.79 | $8.67 | $8.67 | $8.25 | 30,897 |
2019-03-06 | $8.97 | $8.97 | $8.89 | $8.89 | $8.46 | 4,229 |
2019-03-05 | $8.97 | $8.99 | $8.93 | $8.99 | $8.56 | 12,379 |
2019-03-04 | $8.94 | $8.99 | $8.92 | $8.94 | $8.51 | 13,882 |
2019-03-01 | $8.98 | $8.98 | $8.89 | $8.90 | $8.47 | 26,920 |
2019-02-28 | $9.10 | $9.10 | $8.98 | $8.98 | $8.55 | 23,053 |
2019-02-27 | $9.26 | $9.26 | $9.10 | $9.11 | $8.67 | 7,216 |
2019-02-26 | $9.20 | $9.21 | $9.18 | $9.19 | $8.75 | 15,618 |
2019-02-25 | $9.21 | $9.26 | $9.21 | $9.26 | $8.82 | 125,195 |
2019-02-22 | $9.13 | $9.15 | $9.10 | $9.12 | $8.68 | 84,538 |
2019-02-21 | $9.12 | $9.17 | $9.04 | $9.05 | $8.61 | 29,138 |
2019-02-20 | $9.24 | $9.24 | $9.17 | $9.19 | $8.75 | 13,320 |
2019-02-19 | $9.12 | $9.22 | $9.12 | $9.20 | $8.76 | 19,093 |
2019-02-15 | $9.09 | $9.13 | $9.07 | $9.11 | $8.67 | 27,581 |
2019-02-14 | $8.95 | $9.03 | $8.95 | $8.99 | $8.56 | 25,122 |
2019-02-13 | $8.92 | $8.92 | $8.87 | $8.92 | $8.49 | 11,928 |
2019-02-12 | $8.78 | $8.84 | $8.78 | $8.81 | $8.39 | 27,289 |
2019-02-11 | $8.69 | $8.72 | $8.65 | $8.72 | $8.30 | 17,465 |
2019-02-08 | $8.70 | $8.70 | $8.60 | $8.68 | $8.26 | 20,944 |
2019-02-07 | $8.89 | $8.89 | $8.72 | $8.74 | $8.32 | 12,198 |
2019-02-06 | $8.94 | $8.95 | $8.91 | $8.92 | $8.50 | 8,420 |
2019-02-05 | $8.90 | $8.98 | $8.90 | $8.93 | $8.50 | 18,177 |
2019-02-04 | $8.86 | $8.91 | $8.85 | $8.89 | $8.46 | 11,875 |
2019-02-01 | $8.97 | $8.97 | $8.87 | $8.89 | $8.46 | 10,432 |
2019-01-31 | $8.94 | $8.99 | $8.90 | $8.93 | $8.50 | 76,511 |
2019-01-30 | $8.85 | $8.96 | $8.81 | $8.92 | $8.49 | 16,257 |
2019-01-29 | $8.84 | $8.85 | $8.82 | $8.84 | $8.41 | 10,681 |
2019-01-28 | $8.85 | $8.88 | $8.79 | $8.82 | $8.40 | 3,088 |
2019-01-25 | $8.94 | $8.95 | $8.93 | $8.94 | $8.51 | 16,874 |
2019-01-24 | $8.82 | $8.87 | $8.79 | $8.86 | $8.43 | 17,920 |
2019-01-23 | $8.85 | $8.90 | $8.78 | $8.79 | $8.37 | 34,841 |
2019-01-22 | $8.95 | $8.95 | $8.81 | $8.81 | $8.39 | 17,014 |
2019-01-18 | $8.93 | $9.05 | $8.93 | $9.03 | $8.59 | 61,077 |
2019-01-17 | $8.79 | $8.89 | $8.78 | $8.84 | $8.42 | 31,411 |
2019-01-16 | $8.83 | $8.89 | $8.83 | $8.84 | $8.42 | 22,216 |
2019-01-15 | $8.84 | $8.85 | $8.79 | $8.83 | $8.41 | 33,700 |
2019-01-14 | $8.83 | $8.84 | $8.81 | $8.82 | $8.40 | 24,124 |
2019-01-11 | $8.94 | $8.94 | $8.85 | $8.87 | $8.44 | 18,408 |
2019-01-10 | $8.97 | $9.02 | $8.95 | $8.99 | $8.56 | 16,692 |
2019-01-09 | $9.05 | $9.11 | $9.05 | $9.06 | $8.62 | 22,253 |
2019-01-08 | $8.93 | $9.00 | $8.91 | $8.95 | $8.52 | 22,718 |
2019-01-07 | $8.71 | $8.85 | $8.71 | $8.82 | $8.40 | 18,911 |
2019-01-04 | $8.43 | $8.70 | $8.37 | $8.67 | $8.25 | 44,166 |
2019-01-03 | $8.36 | $8.37 | $8.25 | $8.27 | $7.87 | 45,032 |
2019-01-02 | $8.17 | $8.42 | $8.17 | $8.38 | $7.98 | 37,462 |
2018-12-31 | $8.36 | $8.36 | $8.20 | $8.22 | $7.82 | 83,538 |
2018-12-28 | $8.27 | $8.34 | $8.20 | $8.20 | $7.81 | 42,788 |
2018-12-27 | $8.15 | $8.19 | $8.00 | $8.16 | $7.77 | 72,900 |
2018-12-26 | $8.01 | $8.29 | $7.95 | $8.26 | $7.86 | 276,216 |
2018-12-24 | $8.13 | $8.18 | $8.03 | $8.05 | $7.66 | 62,029 |
2018-12-21 | $8.16 | $8.31 | $8.12 | $8.13 | $7.74 | 55,480 |
2018-12-20 | $8.33 | $8.40 | $8.23 | $8.28 | $7.88 | 51,408 |
2018-12-19 | $8.59 | $8.70 | $8.44 | $8.47 | $8.06 | 93,104 |
2018-12-18 | $8.77 | $8.78 | $8.60 | $8.60 | $8.18 | 191,649 |
2018-12-17 | $8.91 | $8.92 | $8.72 | $8.74 | $8.32 | 51,438 |
2018-12-14 | $9.01 | $9.08 | $8.96 | $8.98 | $8.54 | 34,821 |
2018-12-13 | $9.23 | $9.27 | $9.10 | $9.13 | $8.69 | 45,706 |
2018-12-12 | $9.17 | $9.27 | $9.16 | $9.19 | $8.74 | 36,328 |
2018-12-11 | $9.13 | $9.16 | $9.04 | $9.06 | $8.62 | 23,052 |
2018-12-10 | $9.04 | $9.04 | $8.88 | $9.02 | $8.58 | 34,665 |
2018-12-07 | $9.23 | $9.35 | $9.11 | $9.14 | $8.70 | 81,175 |
2018-12-06 | $9.17 | $9.18 | $8.99 | $9.18 | $8.73 | 47,320 |
2018-12-04 | $9.66 | $9.66 | $9.38 | $9.38 | $8.92 | 417,597 |
2018-12-03 | $9.79 | $9.79 | $9.71 | $9.75 | $9.28 | 37,461 |
2018-11-30 | $9.52 | $9.52 | $9.44 | $9.47 | $9.01 | 26,471 |
2018-11-29 | $9.59 | $9.67 | $9.57 | $9.64 | $9.17 | 40,338 |
2018-11-28 | $9.48 | $9.63 | $9.44 | $9.61 | $9.14 | 33,392 |
2018-11-27 | $9.32 | $9.47 | $9.32 | $9.47 | $9.01 | 20,499 |
2018-11-26 | $9.16 | $9.29 | $9.16 | $9.29 | $8.83 | 44,067 |
2018-11-23 | $9.00 | $9.04 | $8.99 | $8.99 | $8.55 | 5,999 |
2018-11-21 | $9.01 | $9.16 | $9.01 | $9.12 | $8.68 | 69,643 |
2018-11-20 | $9.20 | $9.20 | $8.95 | $8.95 | $8.52 | 39,397 |
2018-11-19 | $9.37 | $9.37 | $9.28 | $9.31 | $8.86 | 100,815 |
2018-11-16 | $9.35 | $9.41 | $9.33 | $9.41 | $8.95 | 20,371 |
2018-11-15 | $9.25 | $9.37 | $9.21 | $9.32 | $8.86 | 21,176 |
2018-11-14 | $9.37 | $9.37 | $9.24 | $9.28 | $8.83 | 34,638 |
2018-11-13 | $9.38 | $9.47 | $9.31 | $9.31 | $8.86 | 265,320 |
2018-11-12 | $9.58 | $9.58 | $9.36 | $9.36 | $8.91 | 16,241 |
2018-11-09 | $9.61 | $9.64 | $9.56 | $9.60 | $9.13 | 17,959 |
2018-11-08 | $9.78 | $9.80 | $9.71 | $9.71 | $9.24 | 15,268 |
2018-11-07 | $9.87 | $9.89 | $9.76 | $9.83 | $9.36 | 20,123 |
2018-11-06 | $9.74 | $9.85 | $9.74 | $9.81 | $9.33 | 6,997 |
2018-11-05 | $9.72 | $9.77 | $9.65 | $9.73 | $9.25 | 29,621 |
2018-11-02 | $9.73 | $9.82 | $9.66 | $9.72 | $9.25 | 59,139 |
2018-11-01 | $9.40 | $9.56 | $9.40 | $9.54 | $9.08 | 18,967 |
2018-10-31 | $9.23 | $9.34 | $9.23 | $9.28 | $8.83 | 12,141 |
2018-10-30 | $8.96 | $9.12 | $8.96 | $9.10 | $8.66 | 19,321 |
2018-10-29 | $9.16 | $9.23 | $8.99 | $9.02 | $8.58 | 15,805 |
2018-10-26 | $8.95 | $9.09 | $8.94 | $9.06 | $8.62 | 19,364 |
2018-10-25 | $9.04 | $9.14 | $9.04 | $9.10 | $8.66 | 117,903 |
2018-10-24 | $9.27 | $9.27 | $8.95 | $8.99 | $8.55 | 60,032 |
2018-10-23 | $9.30 | $9.31 | $9.17 | $9.26 | $8.81 | 120,869 |
2018-10-22 | $9.55 | $9.58 | $9.51 | $9.53 | $9.07 | 20,042 |
2018-10-19 | $9.58 | $9.61 | $9.52 | $9.53 | $9.07 | 16,970 |
2018-10-18 | $9.70 | $9.70 | $9.55 | $9.55 | $9.09 | 13,894 |
2018-10-17 | $9.82 | $9.82 | $9.72 | $9.75 | $9.28 | 55,679 |
2018-10-16 | $9.88 | $10.02 | $9.88 | $10.01 | $9.52 | 12,850 |
2018-10-15 | $9.74 | $9.82 | $9.73 | $9.78 | $9.31 | 36,792 |
2018-10-12 | $9.71 | $9.75 | $9.64 | $9.73 | $9.26 | 34,288 |
2018-10-11 | $9.68 | $9.71 | $9.59 | $9.60 | $9.13 | 80,186 |
2018-10-10 | $9.99 | $9.99 | $9.71 | $9.71 | $9.24 | 49,781 |
2018-10-09 | $9.99 | $10.08 | $9.99 | $10.07 | $9.58 | 9,653 |
2018-10-08 | $9.95 | $10.04 | $9.94 | $10.03 | $9.54 | 23,772 |
2018-10-05 | $10.11 | $10.11 | $9.99 | $10.03 | $9.54 | 7,926 |
2018-10-04 | $10.27 | $10.27 | $10.11 | $10.15 | $9.66 | 45,497 |
2018-10-03 | $10.25 | $10.35 | $10.25 | $10.29 | $9.79 | 37,450 |
2018-10-02 | $10.28 | $10.32 | $10.28 | $10.28 | $9.78 | 29,402 |
2018-10-01 | $10.27 | $10.34 | $10.27 | $10.32 | $9.82 | 11,701 |
2018-09-28 | $10.20 | $10.27 | $10.19 | $10.24 | $9.74 | 6,548 |
2018-09-27 | $10.19 | $10.25 | $10.19 | $10.20 | $9.71 | 21,300 |
2018-09-26 | $10.28 | $10.30 | $10.19 | $10.19 | $9.70 | 11,634 |
2018-09-25 | $10.33 | $10.37 | $10.32 | $10.33 | $9.83 | 14,142 |
2018-09-24 | $10.30 | $10.38 | $10.30 | $10.33 | $9.83 | 32,642 |
2018-09-21 | $10.37 | $10.43 | $10.37 | $10.40 | $9.86 | 43,465 |
2018-09-20 | $10.29 | $10.34 | $10.23 | $10.27 | $9.73 | 33,991 |
2018-09-19 | $10.17 | $10.25 | $10.17 | $10.24 | $9.70 | 22,623 |
2018-09-18 | $10.10 | $10.16 | $10.10 | $10.13 | $9.60 | 16,381 |
2018-09-17 | $10.00 | $10.00 | $9.94 | $9.95 | $9.43 | 12,540 |
2018-09-14 | $10.04 | $10.04 | $9.97 | $10.00 | $9.48 | 44,957 |
2018-09-13 | $9.98 | $10.03 | $9.96 | $9.98 | $9.46 | 53,996 |
2018-09-12 | $9.81 | $9.87 | $9.81 | $9.85 | $9.33 | 41,868 |
2018-09-11 | $9.74 | $9.79 | $9.74 | $9.79 | $9.27 | 25,527 |
2018-09-10 | $9.82 | $9.86 | $9.81 | $9.81 | $9.30 | 33,142 |
2018-09-07 | $9.76 | $9.82 | $9.75 | $9.80 | $9.29 | 86,956 |
2018-09-06 | $9.89 | $9.97 | $9.84 | $9.86 | $9.35 | 35,678 |
2018-09-05 | $9.91 | $9.91 | $9.83 | $9.85 | $9.34 | 26,107 |
2018-09-04 | $10.02 | $10.02 | $9.92 | $9.93 | $9.41 | 27,094 |
2018-08-31 | $10.22 | $10.24 | $10.17 | $10.18 | $9.65 | 7,998 |
2018-08-30 | $10.36 | $10.36 | $10.17 | $10.30 | $9.76 | 37,603 |
2018-08-29 | $10.35 | $10.38 | $10.34 | $10.36 | $9.81 | 66,903 |
2018-08-28 | $10.26 | $10.32 | $10.26 | $10.30 | $9.76 | 58,560 |
2018-08-27 | $10.16 | $10.21 | $10.16 | $10.20 | $9.67 | 32,240 |
2018-08-24 | $10.12 | $10.16 | $10.11 | $10.11 | $9.58 | 17,537 |
2018-08-23 | $10.09 | $10.12 | $10.04 | $10.04 | $9.52 | 23,100 |
2018-08-22 | $10.11 | $10.18 | $10.11 | $10.17 | $9.64 | 65,316 |
2018-08-21 | $10.02 | $10.11 | $10.01 | $10.01 | $9.49 | 16,069 |
2018-08-20 | $9.88 | $9.98 | $9.88 | $9.98 | $9.46 | 68,180 |
2018-08-17 | $9.79 | $9.83 | $9.78 | $9.83 | $9.32 | 15,184 |
2018-08-16 | $9.63 | $9.73 | $9.63 | $9.66 | $9.16 | 128,956 |
2018-08-15 | $9.75 | $9.75 | $9.57 | $9.59 | $9.09 | 133,772 |
2018-08-14 | $9.80 | $9.82 | $9.78 | $9.79 | $9.27 | 40,316 |
2018-08-13 | $9.87 | $9.88 | $9.79 | $9.79 | $9.28 | 78,046 |
2018-08-10 | $10.00 | $10.04 | $9.95 | $10.00 | $9.48 | 23,291 |
2018-08-09 | $10.17 | $10.21 | $10.16 | $10.19 | $9.66 | 38,294 |
2018-08-08 | $10.10 | $10.15 | $10.10 | $10.14 | $9.61 | 27,659 |
2018-08-07 | $9.96 | $10.02 | $9.96 | $10.00 | $9.48 | 29,399 |
2018-08-06 | $9.88 | $9.89 | $9.83 | $9.83 | $9.32 | 20,870 |
2018-08-03 | $9.97 | $9.99 | $9.91 | $9.96 | $9.44 | 35,491 |
2018-08-02 | $9.96 | $10.06 | $9.96 | $10.02 | $9.50 | 9,249 |
2018-08-01 | $10.06 | $10.10 | $10.05 | $10.08 | $9.55 | 9,802 |
2018-07-31 | $10.06 | $10.14 | $10.06 | $10.12 | $9.59 | 39,692 |
2018-07-30 | $10.04 | $10.04 | $9.97 | $9.98 | $9.45 | 127,239 |
2018-07-27 | $10.05 | $10.08 | $10.00 | $10.00 | $9.48 | 30,379 |
2018-07-26 | $10.00 | $10.06 | $9.99 | $10.01 | $9.49 | 49,108 |
2018-07-25 | $9.92 | $9.98 | $9.90 | $9.98 | $9.46 | 61,922 |
2018-07-24 | $9.96 | $9.96 | $9.88 | $9.91 | $9.39 | 60,860 |
2018-07-23 | $9.86 | $9.86 | $9.82 | $9.82 | $9.31 | 18,771 |
2018-07-20 | $9.95 | $9.95 | $9.91 | $9.91 | $9.39 | 28,355 |
2018-07-19 | $9.95 | $10.00 | $9.95 | $9.96 | $9.44 | 29,323 |
2018-07-18 | $9.81 | $9.90 | $9.79 | $9.88 | $9.36 | 40,631 |
2018-07-17 | $9.80 | $9.84 | $9.80 | $9.81 | $9.30 | 32,552 |
2018-07-16 | $9.88 | $9.88 | $9.78 | $9.78 | $9.27 | 118,090 |
2018-07-13 | $9.94 | $9.95 | $9.88 | $9.88 | $9.36 | 28,101 |
2018-07-12 | $9.87 | $9.91 | $9.86 | $9.91 | $9.39 | 34,775 |
2018-07-11 | $10.04 | $10.04 | $9.84 | $9.86 | $9.35 | 79,003 |
2018-07-10 | $10.15 | $10.15 | $10.08 | $10.10 | $9.57 | 37,387 |
2018-07-09 | $10.15 | $10.17 | $10.12 | $10.13 | $9.60 | 28,703 |
2018-07-06 | $10.01 | $10.08 | $9.99 | $10.06 | $9.54 | 101,694 |
2018-07-05 | $10.03 | $10.04 | $9.99 | $10.02 | $9.49 | 48,032 |
2018-07-03 | $10.06 | $10.11 | $10.06 | $10.07 | $9.54 | 20,142 |
2018-07-02 | $10.08 | $10.08 | $10.00 | $10.06 | $9.53 | 57,570 |
2018-06-29 | $10.15 | $10.17 | $10.13 | $10.16 | $9.63 | 41,137 |
2018-06-28 | $10.23 | $10.27 | $10.13 | $10.20 | $9.67 | 95,460 |
2018-06-27 | $10.27 | $10.32 | $10.24 | $10.25 | $9.71 | 29,738 |
2018-06-26 | $10.38 | $10.38 | $10.24 | $10.30 | $9.76 | 70,643 |
2018-06-25 | $10.63 | $10.63 | $10.45 | $10.47 | $9.79 | 53,310 |
2018-06-22 | $10.64 | $10.72 | $10.64 | $10.67 | $9.98 | 122,251 |
2018-06-21 | $10.60 | $10.64 | $10.59 | $10.59 | $9.91 | 21,002 |
2018-06-20 | $10.61 | $10.67 | $10.61 | $10.66 | $9.97 | 14,893 |
2018-06-19 | $10.57 | $10.60 | $10.51 | $10.59 | $9.91 | 44,140 |
2018-06-18 | $10.76 | $10.81 | $10.71 | $10.79 | $10.09 | 31,216 |
2018-06-15 | $10.98 | $10.99 | $10.85 | $10.86 | $10.15 | 55,319 |
2018-06-14 | $11.05 | $11.08 | $11.02 | $11.07 | $10.35 | 23,807 |
2018-06-13 | $10.99 | $11.04 | $10.97 | $11.04 | $10.32 | 40,446 |
2018-06-12 | $11.04 | $11.07 | $10.98 | $10.98 | $10.27 | 9,010 |
2018-06-11 | $11.06 | $11.08 | $11.00 | $11.05 | $10.34 | 17,897 |
2018-06-08 | $11.06 | $11.07 | $11.00 | $11.04 | $10.32 | 32,342 |
2018-06-07 | $11.15 | $11.18 | $11.12 | $11.13 | $10.41 | 15,843 |
2018-06-06 | $11.19 | $11.21 | $11.11 | $11.15 | $10.43 | 13,202 |
2018-06-05 | $11.17 | $11.18 | $11.14 | $11.18 | $10.46 | 116,692 |
2018-06-04 | $11.02 | $11.19 | $11.02 | $11.19 | $10.46 | 37,388 |
2018-06-01 | $11.08 | $11.14 | $11.01 | $11.03 | $10.32 | 67,785 |
2018-05-31 | $11.15 | $11.17 | $10.93 | $10.96 | $10.25 | 184,755 |
2018-05-30 | $11.07 | $11.27 | $11.07 | $11.27 | $10.54 | 30,555 |
2018-05-29 | $10.97 | $11.06 | $10.92 | $10.97 | $10.26 | 167,987 |
2018-05-25 | $11.05 | $11.05 | $10.95 | $11.05 | $10.34 | 30,356 |
2018-05-24 | $11.14 | $11.14 | $11.09 | $11.11 | $10.39 | 14,652 |
2018-05-23 | $11.21 | $11.23 | $11.15 | $11.23 | $10.50 | 24,643 |
2018-05-22 | $11.21 | $11.34 | $11.21 | $11.25 | $10.52 | 42,832 |
2018-05-21 | $11.15 | $11.15 | $11.09 | $11.13 | $10.41 | 68,127 |
2018-05-18 | $11.04 | $11.10 | $11.00 | $11.01 | $10.30 | 71,962 |
2018-05-17 | $11.18 | $11.18 | $11.09 | $11.09 | $10.37 | 55,286 |
2018-05-16 | $11.29 | $11.36 | $11.25 | $11.34 | $10.61 | 153,623 |
2018-05-15 | $11.38 | $11.39 | $11.30 | $11.33 | $10.60 | 2,309,761 |
2018-05-14 | $11.49 | $11.51 | $11.42 | $11.42 | $10.68 | 19,630 |
2018-05-11 | $11.45 | $11.52 | $11.45 | $11.48 | $10.74 | 23,414 |
2018-05-10 | $11.45 | $11.46 | $11.40 | $11.45 | $10.71 | 32,685 |
2018-05-09 | $11.36 | $11.45 | $11.36 | $11.40 | $10.66 | 50,380 |
2018-05-08 | $11.21 | $11.32 | $11.18 | $11.32 | $10.59 | 80,030 |
2018-05-07 | $11.09 | $11.22 | $11.09 | $11.14 | $10.42 | 41,259 |
2018-05-04 | $10.87 | $11.12 | $10.86 | $11.09 | $10.37 | 57,805 |
2018-05-03 | $10.97 | $11.02 | $10.91 | $10.96 | $10.25 | 11,044 |
2018-05-02 | $10.93 | $11.04 | $10.93 | $11.01 | $10.29 | 48,692 |
2018-05-01 | $10.96 | $10.97 | $10.90 | $10.97 | $10.26 | 36,299 |
2018-04-30 | $10.89 | $10.96 | $10.89 | $10.94 | $10.23 | 20,416 |
2018-04-27 | $10.95 | $10.95 | $10.87 | $10.87 | $10.17 | 35,268 |
2018-04-26 | $10.99 | $11.06 | $10.99 | $11.00 | $10.29 | 66,748 |
2018-04-25 | $10.94 | $10.98 | $10.89 | $10.95 | $10.24 | 53,571 |
2018-04-24 | $11.13 | $11.13 | $10.95 | $11.00 | $10.29 | 28,155 |
2018-04-23 | $11.11 | $11.11 | $11.06 | $11.08 | $10.37 | 85,301 |
2018-04-20 | $11.08 | $11.17 | $11.08 | $11.13 | $10.41 | 285,145 |
2018-04-19 | $10.93 | $11.01 | $10.91 | $11.01 | $10.30 | 639,380 |
2018-04-18 | $10.81 | $10.88 | $10.81 | $10.88 | $10.18 | 27,508 |
2018-04-17 | $10.78 | $10.80 | $10.76 | $10.77 | $10.08 | 39,930 |
2018-04-16 | $10.74 | $10.81 | $10.70 | $10.81 | $10.11 | 14,710 |
2018-04-13 | $10.80 | $10.80 | $10.72 | $10.76 | $10.06 | 25,140 |
2018-04-12 | $10.81 | $10.81 | $10.75 | $10.77 | $10.07 | 45,927 |
2018-04-11 | $10.67 | $10.83 | $10.67 | $10.79 | $10.09 | 12,604 |
2018-04-10 | $10.64 | $10.71 | $10.62 | $10.68 | $9.99 | 10,078 |
2018-04-09 | $10.50 | $10.59 | $10.45 | $10.45 | $9.77 | 78,857 |
2018-04-06 | $10.55 | $10.60 | $10.41 | $10.45 | $9.77 | 33,853 |
2018-04-05 | $10.52 | $10.64 | $10.51 | $10.63 | $9.94 | 16,333 |
2018-04-04 | $10.35 | $10.45 | $10.35 | $10.45 | $9.77 | 38,149 |
2018-04-03 | $10.42 | $10.49 | $10.33 | $10.49 | $9.81 | 31,393 |
2018-04-02 | $10.46 | $10.47 | $10.31 | $10.38 | $9.71 | 46,084 |
2018-03-29 | $10.45 | $10.56 | $10.44 | $10.51 | $9.83 | 54,189 |
2018-03-28 | $10.45 | $10.51 | $10.38 | $10.40 | $9.72 | 51,333 |
2018-03-27 | $10.58 | $10.61 | $10.41 | $10.43 | $9.75 | 88,730 |
2018-03-26 | $10.61 | $10.63 | $10.51 | $10.62 | $9.93 | 96,673 |
2018-03-23 | $10.65 | $10.74 | $10.55 | $10.55 | $9.79 | 356,904 |
2018-03-22 | $10.77 | $10.80 | $10.65 | $10.65 | $9.88 | 61,969 |
2018-03-21 | $10.75 | $10.90 | $10.75 | $10.85 | $10.07 | 111,341 |
2018-03-20 | $10.82 | $10.83 | $10.70 | $10.70 | $9.93 | 86,617 |
2018-03-19 | $10.97 | $10.97 | $10.76 | $10.84 | $10.06 | 215,534 |
2018-03-16 | $10.87 | $11.04 | $10.87 | $11.04 | $10.25 | 86,796 |
2018-03-15 | $10.97 | $11.00 | $10.80 | $10.85 | $10.07 | 168,846 |
2018-03-14 | $11.04 | $11.05 | $10.94 | $10.99 | $10.20 | 80,830 |
2018-03-13 | $11.04 | $11.08 | $10.98 | $11.00 | $10.21 | 270,635 |
2018-03-12 | $10.91 | $11.00 | $10.91 | $11.00 | $10.21 | 57,987 |
2018-03-09 | $10.82 | $10.88 | $10.82 | $10.87 | $10.09 | 131,802 |
2018-03-08 | $10.84 | $10.84 | $10.74 | $10.81 | $10.03 | 89,003 |
2018-03-07 | $10.78 | $10.87 | $10.75 | $10.83 | $10.05 | 113,221 |
2018-03-06 | $10.93 | $11.00 | $10.87 | $10.91 | $10.13 | 499,254 |
2018-03-05 | $10.69 | $10.86 | $10.69 | $10.79 | $10.01 | 50,092 |
2018-03-02 | $10.66 | $10.81 | $10.62 | $10.78 | $10.01 | 57,143 |
2018-03-01 | $10.76 | $10.83 | $10.68 | $10.77 | $10.00 | 108,335 |
2018-02-28 | $11.02 | $11.03 | $10.77 | $10.77 | $10.00 | 104,389 |
2018-02-27 | $11.22 | $11.24 | $11.03 | $11.03 | $10.24 | 55,884 |
2018-02-26 | $11.21 | $11.24 | $11.15 | $11.21 | $10.40 | 204,011 |
2018-02-23 | $11.13 | $11.20 | $11.11 | $11.19 | $10.39 | 20,379 |
2018-02-22 | $11.12 | $11.19 | $11.04 | $11.05 | $10.26 | 51,199 |
2018-02-21 | $11.26 | $11.26 | $11.13 | $11.17 | $10.37 | 32,183 |
2018-02-20 | $11.33 | $11.43 | $11.29 | $11.29 | $10.48 | 28,243 |
2018-02-16 | $11.50 | $11.54 | $11.42 | $11.43 | $10.61 | 15,736 |
2018-02-15 | $11.49 | $11.53 | $11.37 | $11.48 | $10.66 | 17,786 |
2018-02-14 | $11.16 | $11.45 | $11.13 | $11.45 | $10.62 | 93,748 |
2018-02-13 | $11.25 | $11.30 | $11.23 | $11.27 | $10.46 | 50,458 |
2018-02-12 | $11.16 | $11.38 | $11.16 | $11.35 | $10.53 | 49,700 |
2018-02-09 | $11.13 | $11.13 | $10.79 | $11.07 | $10.27 | 155,502 |
2018-02-08 | $11.38 | $11.40 | $11.06 | $11.06 | $10.27 | 109,405 |
2018-02-07 | $11.46 | $11.53 | $11.35 | $11.39 | $10.57 | 40,062 |
2018-02-06 | $11.15 | $11.51 | $11.09 | $11.49 | $10.66 | 152,196 |
2018-02-05 | $11.45 | $11.54 | $11.18 | $11.20 | $10.40 | 90,517 |
2018-02-02 | $11.73 | $11.73 | $11.52 | $11.54 | $10.71 | 68,267 |
2018-02-01 | $11.69 | $11.77 | $11.68 | $11.76 | $10.91 | 148,928 |
2018-01-31 | $11.96 | $11.96 | $11.73 | $11.77 | $10.92 | 70,001 |
2018-01-30 | $12.16 | $12.16 | $11.91 | $11.94 | $11.08 | 83,062 |
2018-01-29 | $12.20 | $12.30 | $12.20 | $12.21 | $11.33 | 421,462 |
2018-01-26 | $12.30 | $12.30 | $12.24 | $12.27 | $11.39 | 79,576 |
2018-01-25 | $12.32 | $12.35 | $12.25 | $12.27 | $11.39 | 93,947 |
2018-01-24 | $12.40 | $12.40 | $12.30 | $12.33 | $11.44 | 170,697 |
2018-01-23 | $12.28 | $12.33 | $12.25 | $12.30 | $11.42 | 135,370 |
2018-01-22 | $12.06 | $12.20 | $12.06 | $12.20 | $11.32 | 40,675 |
2018-01-19 | $12.02 | $12.09 | $11.97 | $12.08 | $11.21 | 26,295 |
2018-01-18 | $12.07 | $12.07 | $11.97 | $12.02 | $11.16 | 101,082 |
2018-01-17 | $12.11 | $12.11 | $11.98 | $12.05 | $11.19 | 31,655 |
2018-01-16 | $12.25 | $12.25 | $12.03 | $12.03 | $11.17 | 53,604 |
2018-01-12 | $12.10 | $12.16 | $12.08 | $12.14 | $11.27 | 64,053 |
2018-01-11 | $11.96 | $12.07 | $11.91 | $12.07 | $11.20 | 157,014 |
2018-01-10 | $11.85 | $11.89 | $11.79 | $11.86 | $11.00 | 54,557 |
2018-01-09 | $11.98 | $12.01 | $11.88 | $11.91 | $11.05 | 89,290 |
2018-01-08 | $12.06 | $12.06 | $11.97 | $12.00 | $11.14 | 138,962 |
2018-01-05 | $12.02 | $12.03 | $11.92 | $11.97 | $11.11 | 119,083 |
2018-01-04 | $12.00 | $12.03 | $11.98 | $12.02 | $11.16 | 202,191 |
2018-01-03 | $11.88 | $11.92 | $11.86 | $11.90 | $11.05 | 216,794 |
2018-01-02 | $11.68 | $11.86 | $11.65 | $11.86 | $11.01 | 95,065 |
2017-12-29 | $11.64 | $11.64 | $11.55 | $11.60 | $10.77 | 156,340 |
2017-12-28 | $11.51 | $11.57 | $11.49 | $11.57 | $10.74 | 47,072 |
2017-12-27 | $11.49 | $11.55 | $11.48 | $11.51 | $10.68 | 34,251 |
2017-12-26 | $11.45 | $11.47 | $11.44 | $11.46 | $10.63 | 34,624 |
2017-12-22 | $11.69 | $11.70 | $11.63 | $11.69 | $10.85 | 33,181 |
2017-12-21 | $11.60 | $11.67 | $11.56 | $11.64 | $10.59 | 234,752 |
2017-12-20 | $11.56 | $11.58 | $11.47 | $11.56 | $10.52 | 44,976 |
2017-12-19 | $11.61 | $11.64 | $11.51 | $11.53 | $10.49 | 48,296 |
2017-12-18 | $11.53 | $11.61 | $11.46 | $11.56 | $10.52 | 103,331 |
2017-12-15 | $11.39 | $11.42 | $11.36 | $11.38 | $10.35 | 37,530 |
2017-12-14 | $11.40 | $11.41 | $11.33 | $11.37 | $10.34 | 62,894 |
2017-12-13 | $11.32 | $11.38 | $11.28 | $11.36 | $10.33 | 77,260 |
2017-12-12 | $11.33 | $11.41 | $11.32 | $11.36 | $10.33 | 195,202 |
2017-12-11 | $11.20 | $11.34 | $11.20 | $11.31 | $10.28 | 63,891 |
2017-12-08 | $11.24 | $11.26 | $11.20 | $11.20 | $10.19 | 44,734 |
2017-12-07 | $11.18 | $11.21 | $11.16 | $11.21 | $10.20 | 280,101 |
2017-12-06 | $11.36 | $11.36 | $11.24 | $11.24 | $10.22 | 72,551 |
2017-12-05 | $11.52 | $11.52 | $11.41 | $11.41 | $10.38 | 75,057 |
2017-12-04 | $11.53 | $11.64 | $11.53 | $11.55 | $10.51 | 80,717 |
2017-12-01 | $11.49 | $11.57 | $11.41 | $11.49 | $10.45 | 66,200 |
2017-11-30 | $11.51 | $11.68 | $11.47 | $11.48 | $10.44 | 65,920 |
2017-11-29 | $11.46 | $11.50 | $11.46 | $11.47 | $10.43 | 66,355 |
2017-11-28 | $11.43 | $11.46 | $11.40 | $11.43 | $10.40 | 12,114 |
2017-11-27 | $11.45 | $11.47 | $11.39 | $11.39 | $10.36 | 37,269 |
2017-11-24 | $11.44 | $11.49 | $11.44 | $11.48 | $10.44 | 8,451 |
2017-11-22 | $11.28 | $11.37 | $11.28 | $11.35 | $10.32 | 26,269 |
2017-11-21 | $11.27 | $11.33 | $11.22 | $11.25 | $10.23 | 70,098 |
2017-11-20 | $11.24 | $11.27 | $11.19 | $11.25 | $10.24 | 95,217 |
2017-11-17 | $11.21 | $11.26 | $11.19 | $11.26 | $10.24 | 46,125 |
2017-11-16 | $11.25 | $11.26 | $11.19 | $11.21 | $10.20 | 82,709 |
2017-11-15 | $11.27 | $11.28 | $11.15 | $11.27 | $10.25 | 88,126 |
2017-11-14 | $11.41 | $11.41 | $11.27 | $11.29 | $10.27 | 78,740 |
2017-11-13 | $11.57 | $11.60 | $11.47 | $11.48 | $10.44 | 61,029 |
2017-11-10 | $11.70 | $11.71 | $11.62 | $11.63 | $10.58 | 39,999 |
2017-11-09 | $11.73 | $11.85 | $11.71 | $11.75 | $10.69 | 210,151 |
2017-11-08 | $11.80 | $11.84 | $11.74 | $11.78 | $10.72 | 54,602 |
2017-11-07 | $11.86 | $11.88 | $11.77 | $11.77 | $10.71 | 100,219 |
2017-11-06 | $11.80 | $11.97 | $11.80 | $11.96 | $10.88 | 39,671 |
2017-11-03 | $11.79 | $11.82 | $11.72 | $11.79 | $10.73 | 58,774 |
2017-11-02 | $11.87 | $11.89 | $11.79 | $11.84 | $10.77 | 53,158 |
2017-11-01 | $11.83 | $11.92 | $11.78 | $11.82 | $10.75 | 40,872 |
2017-10-31 | $11.82 | $11.82 | $11.75 | $11.79 | $10.73 | 76,603 |
2017-10-30 | $11.80 | $11.93 | $11.78 | $11.83 | $10.76 | 77,168 |
2017-10-27 | $11.60 | $11.80 | $11.60 | $11.75 | $10.69 | 71,914 |
2017-10-26 | $11.67 | $11.72 | $11.62 | $11.63 | $10.58 | 22,109 |
2017-10-25 | $11.72 | $11.72 | $11.57 | $11.62 | $10.57 | 53,067 |
2017-10-24 | $11.78 | $11.81 | $11.72 | $11.73 | $10.67 | 46,865 |
2017-10-23 | $11.92 | $11.92 | $11.74 | $11.75 | $10.69 | 56,346 |
2017-10-20 | $11.95 | $11.97 | $11.88 | $11.89 | $10.82 | 133,565 |
2017-10-19 | $11.96 | $11.96 | $11.87 | $11.92 | $10.84 | 65,350 |
2017-10-18 | $12.01 | $12.05 | $11.95 | $12.04 | $10.95 | 188,098 |
2017-10-17 | $12.04 | $12.06 | $12.00 | $12.01 | $10.93 | 40,144 |
2017-10-16 | $11.98 | $12.09 | $11.98 | $12.03 | $10.94 | 64,114 |
2017-10-13 | $12.00 | $12.01 | $11.96 | $11.97 | $10.89 | 45,438 |
2017-10-12 | $11.90 | $11.96 | $11.88 | $11.94 | $10.86 | 89,691 |
2017-10-11 | $11.82 | $11.90 | $11.82 | $11.90 | $10.83 | 54,432 |
2017-10-10 | $11.72 | $11.81 | $11.72 | $11.76 | $10.70 | 54,761 |
2017-10-09 | $11.69 | $11.75 | $11.69 | $11.71 | $10.65 | 50,258 |
2017-10-06 | $11.79 | $11.79 | $11.70 | $11.72 | $10.66 | 43,970 |
2017-10-05 | $11.77 | $11.82 | $11.76 | $11.81 | $10.74 | 39,547 |
2017-10-04 | $11.85 | $11.88 | $11.78 | $11.80 | $10.73 | 55,150 |
2017-10-03 | $11.85 | $11.91 | $11.85 | $11.90 | $10.83 | 41,246 |
2017-10-02 | $11.80 | $11.90 | $11.80 | $11.89 | $10.82 | 45,357 |
2017-09-29 | $11.85 | $11.90 | $11.82 | $11.85 | $10.78 | 15,493 |
2017-09-28 | $11.89 | $11.89 | $11.77 | $11.84 | $10.77 | 69,053 |
2017-09-27 | $11.83 | $11.86 | $11.78 | $11.82 | $10.75 | 31,079 |
2017-09-26 | $11.85 | $11.85 | $11.76 | $11.80 | $10.73 | 40,603 |
2017-09-25 | $11.96 | $11.99 | $11.92 | $11.92 | $10.73 | 48,677 |
2017-09-22 | $11.92 | $11.94 | $11.88 | $11.90 | $10.71 | 38,143 |
2017-09-21 | $11.88 | $11.98 | $11.87 | $11.87 | $10.68 | 173,231 |
2017-09-20 | $11.80 | $11.90 | $11.80 | $11.84 | $10.65 | 39,471 |
2017-09-19 | $11.83 | $11.84 | $11.78 | $11.83 | $10.65 | 14,840 |
2017-09-18 | $11.73 | $11.85 | $11.73 | $11.77 | $10.59 | 46,279 |
2017-09-15 | $11.76 | $11.77 | $11.71 | $11.72 | $10.55 | 35,062 |
2017-09-14 | $11.72 | $11.80 | $11.72 | $11.79 | $10.61 | 31,346 |
2017-09-13 | $11.76 | $11.79 | $11.73 | $11.73 | $10.56 | 37,802 |
2017-09-12 | $11.89 | $11.89 | $11.74 | $11.76 | $10.59 | 60,955 |
2017-09-11 | $11.73 | $11.85 | $11.73 | $11.77 | $10.59 | 24,225 |
2017-09-08 | $11.75 | $11.75 | $11.65 | $11.68 | $10.51 | 61,290 |
2017-09-07 | $11.77 | $11.81 | $11.73 | $11.79 | $10.61 | 46,158 |
2017-09-06 | $11.67 | $11.73 | $11.66 | $11.68 | $10.51 | 190,559 |
2017-09-05 | $11.83 | $11.84 | $11.60 | $11.65 | $10.49 | 152,916 |
2017-09-01 | $11.86 | $11.88 | $11.80 | $11.84 | $10.66 | 41,856 |
2017-08-31 | $11.85 | $11.89 | $11.80 | $11.85 | $10.67 | 77,446 |
2017-08-30 | $11.85 | $11.85 | $11.75 | $11.75 | $10.58 | 84,616 |
2017-08-29 | $11.80 | $11.93 | $11.79 | $11.88 | $10.69 | 76,991 |
2017-08-28 | $12.02 | $12.02 | $11.90 | $11.93 | $10.74 | 34,105 |
2017-08-25 | $11.93 | $12.00 | $11.92 | $11.95 | $10.76 | 56,340 |
2017-08-24 | $11.86 | $11.89 | $11.83 | $11.85 | $10.67 | 57,309 |
2017-08-23 | $11.72 | $11.96 | $11.72 | $11.90 | $10.71 | 22,673 |
2017-08-22 | $11.68 | $11.82 | $11.67 | $11.79 | $10.61 | 37,782 |
2017-08-21 | $11.69 | $11.75 | $11.61 | $11.61 | $10.45 | 14,244 |
2017-08-18 | $11.70 | $11.70 | $11.55 | $11.61 | $10.45 | 61,218 |
2017-08-17 | $11.79 | $11.84 | $11.64 | $11.64 | $10.48 | 31,036 |
2017-08-16 | $11.89 | $11.93 | $11.81 | $11.84 | $10.66 | 28,589 |
2017-08-15 | $11.98 | $11.98 | $11.81 | $11.82 | $10.64 | 48,218 |
2017-08-14 | $11.90 | $12.03 | $11.90 | $12.00 | $10.80 | 18,322 |
2017-08-11 | $11.83 | $11.91 | $11.75 | $11.86 | $10.68 | 33,452 |
2017-08-10 | $12.10 | $12.10 | $11.88 | $11.88 | $10.69 | 104,266 |
2017-08-09 | $12.07 | $12.20 | $12.07 | $12.12 | $10.91 | 26,610 |
2017-08-08 | $12.26 | $12.33 | $12.13 | $12.15 | $10.94 | 19,243 |
2017-08-07 | $12.27 | $12.30 | $12.25 | $12.25 | $11.03 | 37,155 |
2017-08-04 | $12.21 | $12.28 | $12.16 | $12.28 | $11.05 | 25,458 |
2017-08-03 | $12.46 | $12.46 | $12.18 | $12.19 | $10.97 | 46,628 |
2017-08-02 | $12.53 | $12.53 | $12.36 | $12.44 | $11.20 | 81,002 |
2017-08-01 | $12.50 | $12.60 | $12.48 | $12.50 | $11.25 | 52,854 |
2017-07-31 | $12.47 | $12.54 | $12.45 | $12.50 | $11.25 | 74,633 |
2017-07-28 | $12.40 | $12.47 | $12.40 | $12.47 | $11.22 | 94,761 |
2017-07-27 | $12.45 | $12.50 | $12.37 | $12.41 | $11.17 | 64,813 |
2017-07-26 | $12.45 | $12.45 | $12.32 | $12.36 | $11.13 | 32,825 |
2017-07-25 | $12.39 | $12.49 | $12.39 | $12.42 | $11.18 | 40,392 |
2017-07-24 | $12.29 | $12.32 | $12.26 | $12.31 | $11.08 | 40,543 |
2017-07-21 | $12.34 | $12.34 | $12.21 | $12.27 | $11.04 | 84,256 |
2017-07-20 | $12.43 | $12.50 | $12.35 | $12.42 | $11.18 | 26,427 |
2017-07-19 | $12.40 | $12.49 | $12.36 | $12.45 | $11.21 | 86,747 |
2017-07-18 | $12.36 | $12.45 | $12.34 | $12.38 | $11.14 | 250,667 |
2017-07-17 | $12.35 | $12.42 | $12.32 | $12.36 | $11.13 | 73,594 |
2017-07-14 | $12.30 | $12.33 | $12.23 | $12.29 | $11.06 | 58,541 |
2017-07-13 | $12.20 | $12.22 | $12.12 | $12.22 | $11.00 | 26,382 |
2017-07-12 | $12.12 | $12.20 | $12.07 | $12.16 | $10.95 | 231,602 |
2017-07-11 | $12.04 | $12.07 | $11.96 | $12.07 | $10.86 | 20,049 |
2017-07-10 | $11.91 | $12.04 | $11.91 | $11.99 | $10.79 | 132,403 |
2017-07-07 | $11.90 | $11.90 | $11.77 | $11.80 | $10.62 | 32,973 |
2017-07-06 | $11.99 | $12.00 | $11.90 | $11.94 | $10.75 | 87,076 |
2017-07-05 | $12.18 | $12.18 | $11.92 | $11.99 | $10.79 | 59,630 |
2017-07-03 | $11.96 | $12.21 | $11.93 | $12.19 | $10.97 | 26,967 |
2017-06-30 | $11.87 | $11.95 | $11.82 | $11.82 | $10.64 | 76,211 |
2017-06-29 | $11.73 | $11.82 | $11.70 | $11.77 | $10.59 | 103,267 |
2017-06-28 | $11.50 | $11.73 | $11.50 | $11.66 | $10.50 | 58,219 |
2017-06-27 | $11.44 | $11.60 | $11.44 | $11.45 | $10.31 | 50,764 |
2017-06-26 | $11.39 | $11.47 | $11.34 | $11.44 | $10.30 | 25,790 |
2017-06-23 | $11.34 | $11.50 | $11.31 | $11.50 | $10.21 | 41,109 |
2017-06-22 | $11.21 | $11.39 | $11.21 | $11.35 | $10.08 | 44,540 |
2017-06-21 | $11.26 | $11.31 | $11.15 | $11.20 | $9.95 | 55,286 |
2017-06-20 | $11.30 | $11.30 | $11.19 | $11.21 | $9.96 | 65,779 |
2017-06-19 | $11.44 | $11.44 | $11.36 | $11.38 | $10.11 | 24,980 |
2017-06-16 | $11.29 | $11.42 | $11.29 | $11.42 | $10.15 | 53,857 |
2017-06-15 | $11.43 | $11.43 | $11.25 | $11.26 | $10.00 | 73,586 |
2017-06-14 | $11.69 | $11.74 | $11.47 | $11.50 | $10.22 | 29,069 |
2017-06-13 | $11.59 | $11.70 | $11.58 | $11.67 | $10.37 | 173,341 |
2017-06-12 | $11.49 | $11.61 | $11.49 | $11.58 | $10.29 | 19,778 |
2017-06-09 | $11.45 | $11.51 | $11.39 | $11.45 | $10.17 | 48,202 |
2017-06-08 | $11.43 | $11.49 | $11.41 | $11.45 | $10.17 | 67,438 |
2017-06-07 | $11.58 | $11.58 | $11.43 | $11.45 | $10.17 | 73,041 |
2017-06-06 | $11.53 | $11.59 | $11.48 | $11.58 | $10.29 | 112,479 |
2017-06-05 | $11.66 | $11.71 | $11.64 | $11.66 | $10.36 | 33,029 |
2017-06-02 | $11.80 | $11.80 | $11.72 | $11.72 | $10.41 | 36,515 |
2017-06-01 | $11.52 | $11.74 | $11.51 | $11.72 | $10.41 | 34,822 |
2017-05-31 | $11.54 | $11.61 | $11.47 | $11.49 | $10.21 | 86,188 |
2017-05-30 | $11.67 | $11.67 | $11.51 | $11.53 | $10.24 | 47,592 |
2017-05-26 | $11.79 | $11.79 | $11.67 | $11.69 | $10.39 | 80,064 |
2017-05-25 | $11.77 | $11.82 | $11.70 | $11.74 | $10.43 | 47,016 |
2017-05-24 | $11.86 | $11.93 | $11.76 | $11.78 | $10.47 | 112,828 |
2017-05-23 | $11.96 | $11.99 | $11.90 | $11.92 | $10.59 | 58,784 |
2017-05-22 | $11.84 | $11.97 | $11.84 | $11.96 | $10.62 | 214,470 |
2017-05-19 | $11.69 | $11.87 | $11.69 | $11.84 | $10.52 | 57,866 |
2017-05-18 | $11.73 | $11.77 | $11.68 | $11.70 | $10.39 | 233,347 |
2017-05-17 | $11.90 | $11.90 | $11.74 | $11.76 | $10.45 | 97,697 |
2017-05-16 | $12.00 | $12.05 | $11.92 | $11.94 | $10.61 | 33,297 |
2017-05-15 | $12.00 | $12.09 | $11.97 | $11.99 | $10.65 | 19,124 |
2017-05-12 | $11.90 | $11.91 | $11.84 | $11.86 | $10.54 | 63,306 |
2017-05-11 | $11.90 | $11.90 | $11.80 | $11.85 | $10.52 | 61,244 |
2017-05-10 | $11.72 | $11.88 | $11.72 | $11.85 | $10.52 | 23,783 |
2017-05-09 | $11.79 | $11.83 | $11.68 | $11.74 | $10.43 | 93,376 |
2017-05-08 | $11.81 | $11.84 | $11.74 | $11.79 | $10.48 | 40,652 |
2017-05-05 | $11.72 | $11.87 | $11.72 | $11.87 | $10.55 | 71,006 |
2017-05-04 | $11.89 | $11.89 | $11.72 | $11.75 | $10.44 | 171,473 |
2017-05-03 | $12.00 | $12.00 | $11.85 | $11.85 | $10.53 | 78,253 |
2017-05-02 | $12.11 | $12.11 | $12.02 | $12.03 | $10.69 | 19,836 |
2017-05-01 | $12.09 | $12.12 | $12.04 | $12.06 | $10.71 | 47,802 |
2017-04-28 | $12.11 | $12.15 | $12.06 | $12.09 | $10.74 | 36,185 |
2017-04-27 | $12.12 | $12.17 | $12.06 | $12.11 | $10.76 | 29,708 |
2017-04-26 | $12.11 | $12.19 | $12.08 | $12.17 | $10.81 | 68,325 |
2017-04-25 | $12.07 | $12.16 | $12.07 | $12.16 | $10.80 | 103,665 |
2017-04-24 | $11.99 | $12.08 | $11.99 | $12.03 | $10.69 | 54,912 |
2017-04-21 | $11.98 | $11.98 | $11.87 | $11.89 | $10.56 | 71,111 |
2017-04-20 | $11.89 | $11.98 | $11.89 | $11.94 | $10.61 | 88,484 |
2017-04-19 | $12.01 | $12.05 | $11.87 | $11.91 | $10.58 | 222,415 |
2017-04-18 | $12.01 | $12.08 | $12.00 | $12.08 | $10.73 | 106,840 |
2017-04-17 | $12.10 | $12.13 | $12.06 | $12.13 | $10.78 | 35,729 |
2017-04-13 | $12.11 | $12.14 | $12.02 | $12.06 | $10.71 | 28,919 |
2017-04-12 | $12.28 | $12.28 | $12.12 | $12.14 | $10.78 | 60,788 |
2017-04-11 | $12.21 | $12.32 | $12.18 | $12.28 | $10.91 | 58,947 |
2017-04-10 | $12.14 | $12.26 | $12.09 | $12.23 | $10.86 | 52,773 |
2017-04-07 | $12.07 | $12.11 | $12.04 | $12.04 | $10.70 | 27,958 |
2017-04-06 | $12.03 | $12.09 | $12.02 | $12.03 | $10.69 | 214,444 |
2017-04-05 | $12.13 | $12.23 | $12.00 | $12.01 | $10.67 | 22,457 |
2017-04-04 | $12.11 | $12.18 | $12.09 | $12.10 | $10.75 | 287,481 |
2017-04-03 | $12.28 | $12.30 | $12.14 | $12.21 | $10.85 | 154,395 |
2017-03-31 | $12.30 | $12.32 | $12.21 | $12.28 | $10.91 | 82,836 |
2017-03-30 | $12.25 | $12.35 | $12.25 | $12.31 | $10.94 | 61,647 |
2017-03-29 | $12.04 | $12.20 | $12.04 | $12.16 | $10.80 | 100,041 |
2017-03-28 | $12.06 | $12.15 | $12.04 | $12.12 | $10.77 | 55,793 |
2017-03-27 | $12.00 | $12.02 | $11.90 | $11.98 | $10.64 | 79,461 |
2017-03-24 | $12.13 | $12.20 | $12.13 | $12.19 | $10.76 | 39,609 |
2017-03-23 | $12.10 | $12.21 | $12.08 | $12.14 | $10.71 | 68,466 |
2017-03-22 | $12.23 | $12.23 | $12.10 | $12.16 | $10.73 | 120,772 |
2017-03-21 | $12.70 | $12.70 | $12.27 | $12.27 | $10.83 | 171,538 |
2017-03-20 | $12.62 | $12.69 | $12.53 | $12.57 | $11.09 | 261,672 |
2017-03-17 | $12.60 | $12.67 | $12.59 | $12.65 | $11.16 | 1,871,004 |
2017-03-16 | $12.50 | $12.58 | $12.50 | $12.58 | $11.10 | 52,128 |
2017-03-15 | $12.25 | $12.46 | $12.25 | $12.44 | $10.98 | 45,132 |
2017-03-14 | $12.29 | $12.30 | $12.20 | $12.23 | $10.79 | 76,041 |
2017-03-13 | $12.39 | $12.46 | $12.36 | $12.41 | $10.95 | 53,499 |
2017-03-10 | $12.34 | $12.37 | $12.29 | $12.36 | $10.91 | 39,301 |
2017-03-09 | $12.32 | $12.32 | $12.20 | $12.27 | $10.82 | 109,178 |
2017-03-08 | $12.46 | $12.46 | $12.33 | $12.37 | $10.92 | 69,242 |
2017-03-07 | $12.50 | $12.50 | $12.41 | $12.41 | $10.95 | 82,470 |
2017-03-06 | $12.52 | $12.52 | $12.45 | $12.52 | $11.05 | 66,656 |
2017-03-03 | $12.49 | $12.50 | $12.43 | $12.48 | $11.01 | 114,123 |
2017-03-02 | $12.50 | $12.52 | $12.41 | $12.41 | $10.95 | 103,019 |
2017-03-01 | $12.44 | $12.57 | $12.41 | $12.52 | $11.05 | 191,898 |
2017-02-28 | $12.34 | $12.34 | $12.25 | $12.28 | $10.84 | 41,234 |
2017-02-27 | $12.31 | $12.33 | $12.25 | $12.30 | $10.85 | 79,544 |
2017-02-24 | $12.42 | $12.42 | $12.21 | $12.27 | $10.83 | 300,591 |
2017-02-23 | $12.58 | $12.58 | $12.40 | $12.47 | $11.00 | 153,473 |
2017-02-22 | $12.56 | $12.56 | $12.43 | $12.46 | $10.99 | 151,599 |
2017-02-21 | $12.57 | $12.58 | $12.48 | $12.58 | $11.10 | 88,601 |
2017-02-17 | $12.44 | $12.44 | $12.33 | $12.43 | $10.97 | 39,503 |
2017-02-16 | $12.53 | $12.58 | $12.49 | $12.49 | $11.02 | 122,780 |
2017-02-15 | $12.52 | $12.55 | $12.47 | $12.54 | $11.06 | 108,921 |
2017-02-14 | $12.51 | $12.52 | $12.41 | $12.51 | $11.04 | 142,549 |
2017-02-13 | $12.49 | $12.50 | $12.40 | $12.46 | $10.99 | 202,892 |
2017-02-10 | $12.27 | $12.35 | $12.23 | $12.31 | $10.86 | 422,702 |
2017-02-09 | $12.06 | $12.14 | $12.02 | $12.13 | $10.70 | 181,748 |
2017-02-08 | $12.07 | $12.07 | $11.88 | $11.95 | $10.54 | 224,953 |
2017-02-07 | $12.29 | $12.29 | $12.10 | $12.15 | $10.72 | 102,648 |
2017-02-06 | $12.28 | $12.31 | $12.16 | $12.21 | $10.77 | 201,137 |
2017-02-03 | $12.08 | $12.25 | $12.07 | $12.22 | $10.78 | 99,935 |
2017-02-02 | $12.19 | $12.19 | $12.05 | $12.05 | $10.63 | 152,494 |
2017-02-01 | $12.30 | $12.41 | $12.23 | $12.30 | $10.85 | 61,256 |
2017-01-31 | $12.23 | $12.28 | $12.18 | $12.24 | $10.80 | 69,706 |
2017-01-30 | $12.43 | $12.44 | $12.15 | $12.24 | $10.80 | 142,239 |
2017-01-27 | $12.46 | $12.46 | $12.37 | $12.42 | $10.96 | 88,700 |
2017-01-26 | $12.63 | $12.64 | $12.49 | $12.52 | $11.05 | 90,947 |
2017-01-25 | $12.59 | $12.60 | $12.52 | $12.59 | $11.11 | 125,847 |
2017-01-24 | $12.35 | $12.53 | $12.34 | $12.50 | $11.03 | 309,553 |
2017-01-23 | $12.43 | $12.43 | $12.33 | $12.39 | $10.93 | 118,609 |
2017-01-20 | $12.29 | $12.43 | $12.29 | $12.43 | $10.96 | 141,173 |
2017-01-19 | $12.25 | $12.28 | $12.20 | $12.25 | $10.81 | 52,442 |
2017-01-18 | $12.09 | $12.18 | $12.07 | $12.17 | $10.73 | 113,615 |
2017-01-17 | $12.22 | $12.30 | $12.16 | $12.17 | $10.74 | 156,409 |
2017-01-13 | $12.12 | $12.19 | $12.12 | $12.17 | $10.74 | 77,935 |
2017-01-12 | $12.16 | $12.20 | $12.03 | $12.12 | $10.69 | 75,044 |
2017-01-11 | $11.87 | $12.05 | $11.85 | $12.05 | $10.63 | 136,007 |
2017-01-10 | $11.91 | $11.95 | $11.83 | $11.87 | $10.47 | 65,163 |
2017-01-09 | $12.10 | $12.10 | $11.93 | $11.98 | $10.57 | 92,346 |
2017-01-06 | $12.14 | $12.14 | $12.02 | $12.10 | $10.68 | 255,648 |
2017-01-05 | $12.00 | $12.12 | $12.00 | $12.07 | $10.65 | 293,180 |
2017-01-04 | $11.89 | $11.96 | $11.81 | $11.95 | $10.54 | 749,176 |
2017-01-03 | $11.60 | $11.81 | $11.60 | $11.75 | $10.37 | 300,637 |
2016-12-30 | $11.47 | $11.47 | $11.41 | $11.43 | $10.09 | 42,316 |
2016-12-29 | $11.42 | $11.50 | $11.40 | $11.50 | $10.15 | 26,859 |
2016-12-28 | $11.58 | $11.58 | $11.43 | $11.47 | $10.12 | 36,227 |
2016-12-27 | $11.50 | $11.54 | $11.46 | $11.51 | $10.16 | 76,391 |
2016-12-23 | $11.43 | $11.50 | $11.43 | $11.46 | $10.11 | 54,907 |
2016-12-22 | $11.67 | $11.67 | $11.57 | $11.57 | $10.12 | 50,967 |
2016-12-21 | $11.67 | $11.67 | $11.62 | $11.67 | $10.20 | 99,178 |
2016-12-20 | $11.52 | $11.57 | $11.52 | $11.55 | $10.10 | 38,599 |
2016-12-19 | $11.63 | $11.66 | $11.50 | $11.50 | $10.05 | 92,789 |
2016-12-16 | $11.60 | $11.69 | $11.53 | $11.63 | $10.17 | 68,746 |
2016-12-15 | $11.64 | $11.69 | $11.50 | $11.63 | $10.17 | 85,953 |
2016-12-14 | $11.68 | $11.75 | $11.47 | $11.51 | $10.06 | 138,298 |
2016-12-13 | $11.60 | $11.73 | $11.60 | $11.70 | $10.23 | 163,946 |
2016-12-12 | $11.81 | $11.82 | $11.54 | $11.56 | $10.11 | 106,042 |
2016-12-09 | $11.80 | $11.86 | $11.77 | $11.82 | $10.33 | 90,914 |
2016-12-08 | $11.73 | $11.85 | $11.70 | $11.82 | $10.33 | 162,849 |
2016-12-07 | $11.55 | $11.64 | $11.49 | $11.61 | $10.15 | 165,924 |
2016-12-06 | $11.42 | $11.51 | $11.35 | $11.49 | $10.05 | 91,696 |
2016-12-05 | $11.21 | $11.38 | $11.21 | $11.33 | $9.91 | 59,433 |
2016-12-02 | $11.06 | $11.18 | $11.06 | $11.15 | $9.75 | 45,806 |
2016-12-01 | $10.91 | $11.14 | $10.91 | $10.95 | $9.57 | 83,185 |
2016-11-30 | $10.86 | $10.96 | $10.85 | $10.87 | $9.50 | 25,507 |
2016-11-29 | $10.88 | $10.88 | $10.77 | $10.79 | $9.43 | 24,128 |
2016-11-28 | $10.98 | $10.98 | $10.75 | $10.80 | $9.44 | 50,274 |
2016-11-25 | $11.00 | $11.00 | $10.93 | $10.94 | $9.57 | 39,360 |
2016-11-23 | $11.03 | $11.04 | $10.96 | $11.02 | $9.64 | 34,051 |
2016-11-22 | $11.12 | $11.12 | $10.99 | $11.04 | $9.65 | 100,847 |
2016-11-21 | $10.79 | $11.03 | $10.79 | $11.03 | $9.64 | 77,205 |
2016-11-18 | $10.75 | $10.80 | $10.72 | $10.78 | $9.43 | 141,172 |
2016-11-17 | $10.97 | $11.01 | $10.74 | $10.74 | $9.39 | 239,845 |
2016-11-16 | $10.88 | $10.99 | $10.85 | $10.85 | $9.49 | 213,254 |
2016-11-15 | $10.81 | $10.90 | $10.76 | $10.84 | $9.48 | 127,857 |
2016-11-14 | $10.70 | $10.78 | $10.66 | $10.77 | $9.42 | 60,697 |
2016-11-11 | $10.67 | $10.67 | $10.49 | $10.60 | $9.27 | 73,556 |
2016-11-10 | $10.66 | $10.82 | $10.62 | $10.73 | $9.38 | 88,631 |
2016-11-09 | $10.42 | $10.62 | $10.34 | $10.57 | $9.24 | 120,545 |
2016-11-08 | $10.76 | $10.76 | $10.45 | $10.57 | $9.24 | 62,965 |
2016-11-07 | $10.78 | $10.78 | $10.70 | $10.73 | $9.38 | 48,464 |
2016-11-04 | $10.60 | $10.64 | $10.50 | $10.56 | $9.23 | 55,158 |
2016-11-03 | $10.59 | $10.75 | $10.59 | $10.63 | $9.29 | 44,639 |
2016-11-02 | $10.90 | $10.90 | $10.57 | $10.64 | $9.30 | 383,228 |
2016-11-01 | $11.25 | $11.27 | $11.02 | $11.06 | $9.67 | 71,034 |
2016-10-31 | $11.34 | $11.34 | $11.18 | $11.25 | $9.84 | 37,955 |
2016-10-28 | $11.45 | $11.46 | $11.27 | $11.30 | $9.88 | 69,931 |
2016-10-27 | $11.62 | $11.62 | $11.49 | $11.49 | $10.05 | 59,721 |
2016-10-26 | $11.61 | $11.61 | $11.48 | $11.52 | $10.07 | 92,566 |
2016-10-25 | $11.71 | $11.71 | $11.59 | $11.59 | $10.13 | 19,823 |
2016-10-24 | $11.74 | $11.74 | $11.60 | $11.70 | $10.23 | 126,133 |
2016-10-21 | $11.69 | $11.69 | $11.59 | $11.60 | $10.14 | 51,829 |
2016-10-20 | $11.61 | $11.69 | $11.59 | $11.65 | $10.19 | 36,570 |
2016-10-19 | $11.55 | $11.65 | $11.47 | $11.57 | $10.12 | 43,043 |
2016-10-18 | $11.40 | $11.47 | $11.39 | $11.45 | $10.01 | 25,783 |
2016-10-17 | $11.45 | $11.45 | $11.35 | $11.38 | $9.95 | 70,226 |
2016-10-14 | $11.49 | $11.52 | $11.42 | $11.44 | $10.00 | 20,341 |
2016-10-13 | $11.48 | $11.48 | $11.30 | $11.40 | $9.97 | 18,614 |
2016-10-12 | $11.64 | $11.64 | $11.52 | $11.54 | $10.09 | 11,952 |
2016-10-11 | $11.71 | $11.72 | $11.60 | $11.65 | $10.19 | 130,046 |
2016-10-10 | $11.65 | $11.80 | $11.65 | $11.74 | $10.26 | 45,861 |
2016-10-07 | $11.73 | $11.73 | $11.59 | $11.63 | $10.17 | 153,827 |
2016-10-06 | $11.70 | $11.76 | $11.64 | $11.73 | $10.26 | 58,112 |
2016-10-05 | $11.55 | $11.63 | $11.52 | $11.59 | $10.13 | 32,619 |
2016-10-04 | $11.52 | $11.54 | $11.42 | $11.44 | $10.00 | 38,702 |
2016-10-03 | $11.50 | $11.50 | $11.33 | $11.43 | $9.99 | 57,925 |
2016-09-30 | $11.45 | $11.51 | $11.35 | $11.50 | $10.05 | 36,434 |
2016-09-29 | $11.44 | $11.52 | $11.26 | $11.37 | $9.94 | 38,698 |
2016-09-28 | $11.34 | $11.42 | $11.20 | $11.42 | $9.98 | 31,522 |
2016-09-27 | $11.25 | $11.26 | $11.17 | $11.20 | $9.79 | 78,931 |
2016-09-26 | $11.38 | $11.41 | $11.26 | $11.26 | $9.84 | 81,106 |
2016-09-23 | $11.67 | $11.67 | $11.54 | $11.55 | $9.96 | 43,606 |
2016-09-22 | $11.74 | $11.75 | $11.64 | $11.70 | $10.09 | 504,184 |
2016-09-21 | $11.45 | $11.54 | $11.39 | $11.53 | $9.94 | 53,015 |
2016-09-20 | $11.48 | $11.48 | $11.35 | $11.35 | $9.78 | 21,235 |
2016-09-19 | $11.47 | $11.50 | $11.36 | $11.36 | $9.79 | 30,693 |
2016-09-16 | $11.30 | $11.31 | $11.27 | $11.30 | $9.74 | 32,893 |
2016-09-15 | $11.35 | $11.45 | $11.31 | $11.39 | $9.82 | 43,986 |
2016-09-14 | $11.39 | $11.48 | $11.31 | $11.35 | $9.78 | 33,230 |
2016-09-13 | $11.66 | $11.66 | $11.38 | $11.47 | $9.89 | 84,613 |
2016-09-12 | $11.59 | $11.75 | $11.58 | $11.73 | $10.11 | 46,001 |
2016-09-09 | $11.96 | $11.98 | $11.71 | $11.76 | $10.14 | 64,302 |
2016-09-08 | $11.85 | $11.95 | $11.77 | $11.93 | $10.28 | 82,993 |
2016-09-07 | $11.71 | $11.81 | $11.67 | $11.76 | $10.14 | 142,381 |
2016-09-06 | $11.64 | $11.68 | $11.57 | $11.67 | $10.06 | 97,783 |
2016-09-02 | $11.43 | $11.55 | $11.43 | $11.54 | $9.95 | 63,136 |
2016-09-01 | $11.45 | $11.47 | $11.30 | $11.43 | $9.85 | 24,527 |
2016-08-31 | $11.44 | $11.44 | $11.30 | $11.35 | $9.78 | 20,425 |
2016-08-30 | $11.35 | $11.46 | $11.35 | $11.41 | $9.84 | 37,180 |
2016-08-29 | $11.23 | $11.40 | $11.23 | $11.35 | $9.79 | 14,438 |
2016-08-26 | $11.30 | $11.43 | $11.20 | $11.23 | $9.68 | 28,052 |
2016-08-25 | $11.43 | $11.45 | $11.28 | $11.31 | $9.75 | 49,426 |
2016-08-24 | $11.66 | $11.66 | $11.45 | $11.46 | $9.88 | 33,029 |
2016-08-23 | $11.50 | $11.60 | $11.50 | $11.58 | $9.98 | 25,765 |
2016-08-22 | $11.47 | $11.50 | $11.43 | $11.48 | $9.90 | 38,128 |
2016-08-19 | $11.64 | $11.64 | $11.48 | $11.52 | $9.93 | 147,480 |
2016-08-18 | $11.42 | $11.53 | $11.42 | $11.52 | $9.93 | 40,501 |
2016-08-17 | $11.43 | $11.43 | $11.26 | $11.36 | $9.79 | 68,935 |
2016-08-16 | $11.55 | $11.55 | $11.41 | $11.45 | $9.87 | 50,807 |
2016-08-15 | $11.43 | $11.54 | $11.42 | $11.51 | $9.92 | 81,139 |
2016-08-12 | $11.41 | $11.48 | $11.37 | $11.41 | $9.83 | 69,929 |
2016-08-11 | $11.23 | $11.37 | $11.23 | $11.34 | $9.77 | 68,153 |
2016-08-10 | $11.38 | $11.38 | $11.24 | $11.26 | $9.71 | 28,442 |
2016-08-09 | $11.38 | $11.39 | $11.27 | $11.32 | $9.76 | 60,830 |
2016-08-08 | $11.20 | $11.33 | $11.20 | $11.32 | $9.76 | 55,326 |
2016-08-05 | $11.00 | $11.16 | $11.00 | $11.14 | $9.60 | 43,720 |
2016-08-04 | $10.94 | $11.08 | $10.94 | $11.00 | $9.48 | 33,303 |
2016-08-03 | $10.75 | $10.90 | $10.70 | $10.88 | $9.38 | 32,576 |
2016-08-02 | $10.96 | $11.00 | $10.76 | $10.81 | $9.32 | 43,384 |
2016-08-01 | $11.32 | $11.32 | $10.97 | $10.97 | $9.46 | 71,667 |
2016-07-29 | $11.10 | $11.27 | $11.10 | $11.25 | $9.70 | 93,036 |
2016-07-28 | $11.00 | $11.15 | $11.00 | $11.10 | $9.57 | 50,889 |
2016-07-27 | $11.13 | $11.20 | $11.00 | $11.05 | $9.53 | 16,783 |
2016-07-26 | $11.06 | $11.14 | $11.06 | $11.13 | $9.59 | 16,327 |
2016-07-25 | $11.11 | $11.11 | $11.03 | $11.08 | $9.55 | 18,658 |
2016-07-22 | $11.21 | $11.21 | $11.13 | $11.18 | $9.64 | 23,603 |
2016-07-21 | $11.25 | $11.32 | $11.19 | $11.22 | $9.68 | 47,955 |
2016-07-20 | $11.22 | $11.23 | $11.06 | $11.22 | $9.67 | 28,862 |
2016-07-19 | $11.24 | $11.24 | $11.10 | $11.14 | $9.60 | 25,598 |
2016-07-18 | $11.17 | $11.20 | $11.05 | $11.15 | $9.61 | 42,232 |
2016-07-15 | $11.14 | $11.14 | $11.04 | $11.12 | $9.59 | 207,650 |
2016-07-14 | $11.25 | $11.25 | $11.08 | $11.13 | $9.59 | 50,735 |
2016-07-13 | $11.28 | $11.28 | $11.01 | $11.10 | $9.57 | 38,365 |
2016-07-12 | $11.08 | $11.23 | $11.04 | $11.16 | $9.62 | 49,518 |
2016-07-11 | $10.81 | $11.00 | $10.81 | $10.93 | $9.42 | 34,957 |
2016-07-08 | $10.57 | $10.81 | $10.57 | $10.79 | $9.30 | 41,019 |
2016-07-07 | $10.75 | $10.78 | $10.53 | $10.58 | $9.12 | 39,237 |
2016-07-06 | $10.60 | $10.71 | $10.52 | $10.66 | $9.19 | 51,970 |
2016-07-05 | $10.90 | $10.99 | $10.64 | $10.70 | $9.23 | 42,415 |
2016-07-01 | $10.99 | $11.10 | $10.97 | $11.07 | $9.54 | 65,470 |
2016-06-30 | $11.08 | $11.08 | $10.81 | $10.95 | $9.44 | 39,999 |
2016-06-29 | $10.87 | $11.02 | $10.87 | $10.98 | $9.46 | 56,220 |
2016-06-28 | $10.63 | $10.73 | $10.56 | $10.72 | $9.24 | 65,072 |
2016-06-27 | $10.80 | $10.80 | $10.34 | $10.38 | $8.95 | 93,387 |
2016-06-24 | $10.99 | $11.12 | $10.90 | $11.00 | $9.48 | 90,260 |
2016-06-23 | $11.67 | $11.83 | $11.60 | $11.83 | $9.88 | 63,120 |
2016-06-22 | $11.34 | $11.39 | $11.25 | $11.27 | $9.41 | 77,205 |
2016-06-21 | $11.41 | $11.41 | $11.24 | $11.34 | $9.47 | 30,592 |
2016-06-20 | $11.40 | $11.42 | $11.32 | $11.35 | $9.48 | 21,742 |
2016-06-17 | $11.01 | $11.27 | $11.01 | $11.16 | $9.32 | 24,013 |
2016-06-16 | $11.03 | $11.03 | $10.75 | $11.00 | $9.19 | 66,974 |
2016-06-15 | $11.06 | $11.21 | $11.05 | $11.16 | $9.32 | 14,313 |
2016-06-14 | $11.30 | $11.32 | $11.04 | $11.08 | $9.25 | 39,710 |
2016-06-13 | $11.67 | $11.67 | $11.32 | $11.33 | $9.47 | 76,212 |
2016-06-10 | $11.98 | $11.98 | $11.66 | $11.72 | $9.79 | 118,149 |
2016-06-09 | $12.12 | $12.19 | $12.12 | $12.13 | $10.13 | 26,681 |
2016-06-08 | $12.43 | $12.48 | $12.39 | $12.42 | $10.38 | 26,863 |
2016-06-07 | $12.25 | $12.36 | $12.25 | $12.34 | $10.31 | 51,792 |
2016-06-06 | $11.94 | $12.18 | $11.94 | $12.16 | $10.16 | 46,735 |
2016-06-03 | $12.03 | $12.03 | $11.89 | $11.97 | $10.00 | 31,279 |
2016-06-02 | $12.00 | $12.00 | $11.87 | $11.96 | $9.99 | 31,799 |
2016-06-01 | $11.87 | $12.02 | $11.84 | $12.01 | $10.03 | 30,249 |
2016-05-31 | $11.94 | $12.09 | $11.90 | $12.00 | $10.03 | 104,423 |
2016-05-27 | $11.70 | $11.81 | $11.67 | $11.81 | $9.87 | 18,573 |
2016-05-26 | $11.91 | $11.92 | $11.78 | $11.80 | $9.86 | 22,743 |
2016-05-25 | $11.67 | $11.84 | $11.67 | $11.84 | $9.89 | 24,878 |
2016-05-24 | $11.61 | $11.62 | $11.52 | $11.62 | $9.71 | 82,599 |
2016-05-23 | $11.72 | $11.72 | $11.61 | $11.66 | $9.74 | 29,904 |
2016-05-20 | $11.67 | $11.74 | $11.63 | $11.72 | $9.79 | 10,567 |
2016-05-19 | $11.54 | $11.57 | $11.33 | $11.56 | $9.66 | 45,373 |
2016-05-18 | $11.80 | $11.81 | $11.61 | $11.63 | $9.72 | 47,836 |
2016-05-17 | $11.71 | $11.93 | $11.71 | $11.77 | $9.83 | 46,610 |
2016-05-16 | $11.53 | $11.70 | $11.53 | $11.65 | $9.73 | 10,291 |
2016-05-13 | $11.64 | $11.64 | $11.41 | $11.42 | $9.54 | 194,604 |
2016-05-12 | $11.93 | $11.99 | $11.64 | $11.67 | $9.75 | 32,237 |
2016-05-11 | $11.75 | $11.92 | $11.64 | $11.85 | $9.90 | 21,731 |
2016-05-10 | $11.67 | $11.78 | $11.64 | $11.75 | $9.81 | 26,550 |
2016-05-09 | $11.81 | $11.81 | $11.51 | $11.69 | $9.77 | 22,203 |
2016-05-06 | $11.70 | $11.90 | $11.70 | $11.79 | $9.85 | 23,050 |
2016-05-05 | $12.09 | $12.09 | $11.78 | $11.78 | $9.84 | 25,120 |
2016-05-04 | $11.91 | $12.21 | $11.91 | $11.98 | $10.01 | 38,945 |
2016-05-03 | $12.23 | $12.23 | $11.83 | $11.90 | $9.94 | 94,064 |
2016-05-02 | $12.36 | $12.36 | $12.13 | $12.24 | $10.23 | 68,475 |
2016-04-29 | $12.42 | $12.53 | $12.27 | $12.36 | $10.33 | 44,151 |
2016-04-28 | $12.71 | $12.71 | $12.45 | $12.46 | $10.41 | 49,074 |
2016-04-27 | $12.80 | $12.88 | $12.64 | $12.77 | $10.67 | 18,903 |
2016-04-26 | $12.71 | $12.80 | $12.60 | $12.75 | $10.65 | 64,095 |
2016-04-25 | $13.03 | $13.03 | $12.81 | $12.88 | $10.76 | 20,910 |
2016-04-22 | $12.95 | $13.12 | $12.95 | $13.06 | $10.91 | 52,931 |
2016-04-21 | $13.05 | $13.05 | $12.82 | $12.95 | $10.82 | 39,834 |
2016-04-20 | $12.85 | $13.02 | $12.80 | $12.93 | $10.80 | 51,989 |
2016-04-19 | $12.46 | $12.80 | $12.46 | $12.75 | $10.65 | 130,039 |
2016-04-18 | $12.19 | $12.43 | $12.11 | $12.37 | $10.33 | 36,026 |
2016-04-15 | $12.34 | $12.37 | $12.29 | $12.31 | $10.28 | 27,919 |
2016-04-14 | $12.41 | $12.47 | $12.30 | $12.32 | $10.29 | 43,835 |
2016-04-13 | $12.08 | $12.34 | $12.08 | $12.32 | $10.29 | 47,219 |
2016-04-12 | $11.80 | $11.92 | $11.76 | $11.87 | $9.92 | 27,086 |
2016-04-11 | $11.64 | $11.83 | $11.60 | $11.72 | $9.79 | 17,429 |
2016-04-08 | $11.33 | $11.55 | $11.33 | $11.49 | $9.60 | 30,037 |
2016-04-07 | $11.25 | $11.25 | $11.09 | $11.10 | $9.27 | 16,579 |
2016-04-06 | $11.07 | $11.25 | $11.00 | $11.25 | $9.40 | 21,895 |
2016-04-05 | $11.10 | $11.12 | $11.02 | $11.06 | $9.24 | 29,769 |
2016-04-04 | $11.42 | $11.43 | $11.26 | $11.26 | $9.41 | 5,482 |
2016-04-01 | $11.42 | $11.42 | $11.29 | $11.35 | $9.48 | 19,904 |
2016-03-31 | $11.64 | $11.69 | $11.54 | $11.59 | $9.68 | 28,670 |
2016-03-30 | $11.51 | $11.71 | $11.51 | $11.55 | $9.65 | 52,842 |
2016-03-29 | $11.40 | $11.52 | $11.25 | $11.51 | $9.62 | 22,079 |
2016-03-28 | $11.64 | $11.64 | $11.39 | $11.44 | $9.56 | 42,029 |
2016-03-24 | $11.36 | $11.50 | $11.18 | $11.47 | $9.58 | 50,731 |
2016-03-23 | $12.04 | $12.04 | $11.60 | $11.60 | $9.59 | 34,911 |
2016-03-22 | $11.96 | $12.05 | $11.91 | $12.02 | $9.94 | 46,291 |
2016-03-21 | $12.28 | $12.28 | $11.95 | $12.03 | $9.95 | 28,450 |
2016-03-18 | $12.35 | $12.39 | $12.13 | $12.23 | $10.11 | 41,243 |
2016-03-17 | $12.06 | $12.24 | $11.99 | $12.20 | $10.09 | 82,792 |
2016-03-16 | $11.73 | $12.02 | $11.73 | $12.02 | $9.94 | 10,293 |
2016-03-15 | $11.80 | $11.80 | $11.60 | $11.71 | $9.68 | 87,467 |
2016-03-14 | $11.84 | $11.94 | $11.72 | $11.90 | $9.84 | 85,126 |
2016-03-11 | $11.69 | $11.80 | $11.65 | $11.79 | $9.74 | 166,825 |
2016-03-10 | $11.50 | $11.51 | $11.31 | $11.50 | $9.51 | 44,595 |
2016-03-09 | $11.56 | $11.64 | $11.47 | $11.59 | $9.58 | 70,153 |
2016-03-08 | $12.11 | $12.11 | $11.55 | $11.59 | $9.58 | 44,970 |
2016-03-07 | $11.91 | $12.17 | $11.87 | $12.10 | $10.01 | 149,009 |
2016-03-04 | $11.76 | $12.00 | $11.71 | $11.87 | $9.82 | 98,115 |
2016-03-03 | $11.40 | $11.59 | $11.40 | $11.57 | $9.57 | 146,132 |
2016-03-02 | $11.05 | $11.28 | $11.05 | $11.28 | $9.33 | 16,690 |
2016-03-01 | $10.88 | $11.08 | $10.88 | $11.05 | $9.14 | 39,981 |
2016-02-29 | $10.92 | $11.02 | $10.86 | $10.93 | $9.04 | 31,468 |
2016-02-26 | $10.76 | $10.85 | $10.74 | $10.77 | $8.91 | 22,425 |
2016-02-25 | $10.50 | $10.65 | $10.47 | $10.65 | $8.81 | 17,462 |
2016-02-24 | $10.53 | $10.56 | $10.20 | $10.56 | $8.73 | 11,056 |
2016-02-23 | $10.86 | $10.86 | $10.62 | $10.62 | $8.78 | 32,772 |
2016-02-22 | $10.69 | $10.90 | $10.69 | $10.86 | $8.98 | 14,445 |
2016-02-19 | $10.73 | $10.73 | $10.49 | $10.63 | $8.79 | 12,089 |
2016-02-18 | $10.95 | $10.96 | $10.70 | $10.77 | $8.91 | 27,706 |
2016-02-17 | $10.64 | $10.94 | $10.64 | $10.87 | $8.99 | 13,248 |
2016-02-16 | $10.31 | $10.58 | $10.31 | $10.55 | $8.72 | 12,543 |
2016-02-12 | $9.91 | $10.18 | $9.90 | $10.16 | $8.40 | 13,046 |
2016-02-11 | $9.90 | $9.90 | $9.71 | $9.81 | $8.11 | 35,956 |
2016-02-10 | $10.21 | $10.21 | $10.04 | $10.08 | $8.33 | 18,780 |
2016-02-09 | $10.43 | $10.43 | $10.14 | $10.25 | $8.48 | 52,267 |
2016-02-08 | $10.77 | $10.77 | $10.44 | $10.70 | $8.84 | 41,994 |
2016-02-05 | $11.01 | $11.11 | $10.94 | $10.95 | $9.05 | 40,483 |
2016-02-04 | $10.84 | $11.13 | $10.84 | $10.97 | $9.07 | 35,100 |
2016-02-03 | $10.68 | $10.83 | $10.50 | $10.77 | $8.91 | 110,949 |
2016-02-02 | $10.78 | $10.85 | $10.70 | $10.73 | $8.87 | 93,957 |
2016-02-01 | $11.27 | $11.27 | $11.06 | $11.27 | $9.32 | 50,856 |
2016-01-29 | $11.25 | $11.35 | $11.17 | $11.33 | $9.37 | 21,861 |
2016-01-28 | $11.00 | $11.15 | $10.97 | $11.12 | $9.19 | 16,251 |
2016-01-27 | $10.86 | $11.13 | $10.86 | $10.86 | $8.98 | 34,476 |
2016-01-26 | $10.80 | $10.99 | $10.68 | $10.97 | $9.07 | 177,102 |
2016-01-25 | $10.85 | $10.91 | $10.70 | $10.70 | $8.85 | 18,081 |
2016-01-22 | $10.54 | $10.93 | $10.54 | $10.88 | $9.00 | 9,733 |
2016-01-21 | $10.07 | $10.43 | $10.07 | $10.29 | $8.51 | 14,596 |
2016-01-20 | $10.12 | $10.12 | $9.68 | $10.01 | $8.28 | 66,285 |
2016-01-19 | $10.40 | $10.42 | $10.20 | $10.27 | $8.49 | 30,388 |
2016-01-15 | $10.30 | $10.30 | $10.12 | $10.27 | $8.49 | 28,332 |
2016-01-14 | $10.60 | $10.75 | $10.31 | $10.67 | $8.82 | 12,555 |
2016-01-13 | $10.76 | $10.81 | $10.38 | $10.40 | $8.60 | 29,566 |
2016-01-12 | $10.94 | $11.00 | $10.56 | $10.70 | $8.85 | 19,360 |
2016-01-11 | $11.29 | $11.43 | $10.93 | $10.98 | $9.08 | 44,401 |
2016-01-08 | $11.47 | $11.47 | $11.23 | $11.25 | $9.30 | 46,353 |
2016-01-07 | $11.71 | $11.71 | $11.38 | $11.42 | $9.44 | 34,308 |
2016-01-06 | $11.95 | $12.17 | $11.94 | $11.97 | $9.90 | 20,200 |
2016-01-05 | $12.58 | $12.58 | $12.22 | $12.28 | $10.15 | 50,083 |
2016-01-04 | $12.51 | $12.54 | $12.25 | $12.46 | $10.30 | 29,431 |
2015-12-31 | $12.52 | $12.67 | $12.43 | $12.67 | $10.48 | 101,203 |
2015-12-30 | $12.51 | $12.61 | $12.45 | $12.51 | $10.34 | 45,968 |
2015-12-29 | $12.58 | $12.74 | $12.49 | $12.56 | $10.39 | 24,461 |
2015-12-28 | $12.59 | $12.74 | $12.58 | $12.65 | $10.46 | 295,989 |
2015-12-24 | $12.56 | $12.73 | $12.56 | $12.68 | $10.48 | 16,776 |
2015-12-23 | $12.70 | $12.93 | $12.70 | $12.93 | $10.34 | 9,897 |
2015-12-22 | $12.49 | $12.64 | $12.49 | $12.60 | $10.08 | 81,133 |
2015-12-21 | $12.45 | $12.45 | $12.22 | $12.41 | $9.93 | 116,206 |
2015-12-18 | $12.19 | $12.26 | $12.12 | $12.20 | $9.76 | 49,700 |
2015-12-17 | $13.01 | $13.01 | $12.12 | $12.14 | $9.71 | 149,407 |
2015-12-16 | $13.11 | $13.22 | $13.05 | $13.21 | $10.56 | 46,785 |
2015-12-15 | $13.23 | $13.23 | $13.08 | $13.12 | $10.50 | 107,405 |
2015-12-14 | $13.37 | $13.37 | $12.96 | $13.12 | $10.50 | 28,912 |
2015-12-11 | $13.60 | $13.60 | $13.31 | $13.32 | $10.66 | 24,677 |
2015-12-10 | $13.80 | $13.89 | $13.69 | $13.69 | $10.95 | 75,776 |
2015-12-09 | $13.84 | $14.01 | $13.80 | $13.89 | $11.11 | 17,344 |
2015-12-08 | $13.73 | $13.79 | $13.60 | $13.67 | $10.94 | 15,101 |
2015-12-07 | $14.13 | $14.13 | $13.78 | $13.84 | $11.07 | 20,965 |
2015-12-04 | $14.36 | $14.41 | $14.24 | $14.30 | $11.44 | 26,233 |
2015-12-03 | $14.65 | $14.67 | $14.36 | $14.41 | $11.53 | 19,314 |
2015-12-02 | $14.91 | $14.91 | $14.51 | $14.53 | $11.62 | 17,573 |
2015-12-01 | $15.00 | $15.02 | $14.96 | $14.97 | $11.97 | 13,450 |
2015-11-30 | $14.97 | $15.06 | $14.97 | $14.98 | $11.98 | 19,122 |
2015-11-27 | $14.85 | $15.00 | $14.85 | $15.00 | $12.00 | 6,209 |
2015-11-25 | $14.92 | $14.92 | $14.75 | $14.85 | $11.88 | 39,104 |
2015-11-24 | $14.69 | $14.85 | $14.69 | $14.85 | $11.88 | 24,523 |
2015-11-23 | $14.70 | $14.73 | $14.55 | $14.59 | $11.67 | 34,846 |
2015-11-20 | $14.77 | $14.80 | $14.70 | $14.70 | $11.76 | 31,138 |
2015-11-19 | $14.87 | $14.89 | $14.78 | $14.86 | $11.89 | 32,439 |
2015-11-18 | $14.75 | $14.88 | $14.72 | $14.80 | $11.84 | 41,826 |
2015-11-17 | $14.96 | $14.96 | $14.81 | $14.82 | $11.86 | 13,882 |
2015-11-16 | $14.83 | $15.04 | $14.83 | $15.01 | $12.01 | 14,924 |
2015-11-13 | $14.70 | $14.91 | $14.62 | $14.79 | $11.83 | 26,367 |
2015-11-12 | $14.80 | $14.87 | $14.73 | $14.73 | $11.78 | 24,626 |
2015-11-11 | $15.05 | $15.10 | $14.92 | $14.97 | $11.98 | 62,153 |
2015-11-10 | $15.16 | $15.16 | $14.97 | $15.04 | $12.03 | 50,677 |
2015-11-09 | $15.46 | $15.46 | $15.14 | $15.22 | $12.18 | 94,512 |
2015-11-06 | $15.29 | $15.47 | $15.29 | $15.47 | $12.38 | 35,595 |
2015-11-05 | $15.38 | $15.48 | $15.27 | $15.31 | $12.25 | 2,720,593 |
2015-11-04 | $15.65 | $15.65 | $15.29 | $15.35 | $12.28 | 34,636 |
2015-11-03 | $15.51 | $15.65 | $15.46 | $15.60 | $12.48 | 11,779 |
2015-11-02 | $15.55 | $15.58 | $15.50 | $15.56 | $12.45 | 7,189 |
2015-10-30 | $15.43 | $15.58 | $15.43 | $15.54 | $12.43 | 11,801 |
2015-10-29 | $15.34 | $15.54 | $15.34 | $15.41 | $12.33 | 24,142 |
2015-10-28 | $15.30 | $15.61 | $15.28 | $15.46 | $12.37 | 42,221 |
2015-10-27 | $15.52 | $15.52 | $15.14 | $15.25 | $12.20 | 30,721 |
2015-10-26 | $15.83 | $15.83 | $15.56 | $15.58 | $12.46 | 22,900 |
2015-10-23 | $15.90 | $15.94 | $15.75 | $15.90 | $12.72 | 22,115 |
2015-10-22 | $15.94 | $16.04 | $15.92 | $16.00 | $12.80 | 14,776 |
2015-10-21 | $16.15 | $16.15 | $15.93 | $15.95 | $12.76 | 19,195 |
2015-10-20 | $15.91 | $16.11 | $15.91 | $16.05 | $12.84 | 20,782 |
2015-10-19 | $16.13 | $16.13 | $15.90 | $16.00 | $12.80 | 16,141 |
2015-10-16 | $16.12 | $16.13 | $16.04 | $16.10 | $12.88 | 28,811 |
2015-10-15 | $16.23 | $16.23 | $15.99 | $16.21 | $12.97 | 15,254 |
2015-10-14 | $16.08 | $16.18 | $16.04 | $16.18 | $12.94 | 22,321 |
2015-10-13 | $16.12 | $16.37 | $16.11 | $16.16 | $12.92 | 7,953 |
2015-10-12 | $16.30 | $16.37 | $16.29 | $16.30 | $13.04 | 4,324 |
2015-10-09 | $16.56 | $16.56 | $16.45 | $16.49 | $13.19 | 5,171 |
2015-10-08 | $16.19 | $16.45 | $16.17 | $16.42 | $13.13 | 23,961 |
2015-10-07 | $16.08 | $16.21 | $15.91 | $16.20 | $12.96 | 36,140 |
2015-10-06 | $15.56 | $15.75 | $15.56 | $15.70 | $12.56 | 10,741 |
2015-10-05 | $15.16 | $15.63 | $15.16 | $15.56 | $12.45 | 10,313 |
2015-10-02 | $14.69 | $15.08 | $14.62 | $15.08 | $12.06 | 7,430 |
2015-10-01 | $14.73 | $14.84 | $14.61 | $14.74 | $11.79 | 47,463 |
2015-09-30 | $14.46 | $14.62 | $14.43 | $14.61 | $11.69 | 33,516 |
2015-09-29 | $14.41 | $14.52 | $14.29 | $14.31 | $11.45 | 94,228 |
2015-09-28 | $14.75 | $14.75 | $14.38 | $14.40 | $11.52 | 44,095 |
2015-09-25 | $15.00 | $15.02 | $14.76 | $14.78 | $11.82 | 27,012 |
2015-09-24 | $15.00 | $15.00 | $14.80 | $14.96 | $11.97 | 22,329 |
2015-09-23 | $15.77 | $15.77 | $15.39 | $15.41 | $12.13 | 40,722 |
2015-09-22 | $15.75 | $15.76 | $15.63 | $15.67 | $12.34 | 4,570 |
2015-09-21 | $16.16 | $16.16 | $15.94 | $15.95 | $12.56 | 6,183 |
2015-09-18 | $16.14 | $16.14 | $15.97 | $15.97 | $12.57 | 10,998 |
2015-09-17 | $16.00 | $16.48 | $16.00 | $16.31 | $12.84 | 11,244 |
2015-09-16 | $15.94 | $16.10 | $15.94 | $16.05 | $12.64 | 27,288 |
2015-09-15 | $15.81 | $15.92 | $15.81 | $15.90 | $12.52 | 7,721 |
2015-09-14 | $16.00 | $16.00 | $15.76 | $15.76 | $12.41 | 8,191 |
2015-09-11 | $15.95 | $15.98 | $15.82 | $15.96 | $12.57 | 16,849 |
2015-09-10 | $16.04 | $16.09 | $15.97 | $16.02 | $12.61 | 17,942 |
2015-09-09 | $16.28 | $16.29 | $15.95 | $15.95 | $12.56 | 5,324 |
2015-09-08 | $16.06 | $16.14 | $15.97 | $16.03 | $12.62 | 6,078 |
2015-09-04 | $15.93 | $15.96 | $15.88 | $15.90 | $12.52 | 21,990 |
2015-09-03 | $15.99 | $16.20 | $15.99 | $16.13 | $12.70 | 107,672 |
2015-09-02 | $15.98 | $16.02 | $15.84 | $16.02 | $12.61 | 7,504 |
2015-09-01 | $15.89 | $16.07 | $15.84 | $15.86 | $12.49 | 48,155 |
2015-08-31 | $16.23 | $16.36 | $16.03 | $16.27 | $12.81 | 124,769 |
2015-08-28 | $16.20 | $16.36 | $16.14 | $16.28 | $12.82 | 91,774 |
2015-08-27 | $15.70 | $16.12 | $15.70 | $16.03 | $12.62 | 27,196 |
2015-08-26 | $15.80 | $15.80 | $15.38 | $15.67 | $12.34 | 27,942 |
2015-08-25 | $15.71 | $15.80 | $15.40 | $15.40 | $12.12 | 44,107 |
2015-08-24 | $15.60 | $15.75 | $14.61 | $15.33 | $12.07 | 61,415 |
2015-08-21 | $16.16 | $16.31 | $16.00 | $16.00 | $12.60 | 69,058 |
2015-08-20 | $16.65 | $16.65 | $16.33 | $16.38 | $12.90 | 11,416 |
2015-08-19 | $16.85 | $16.86 | $16.61 | $16.77 | $13.20 | 28,510 |
2015-08-18 | $17.19 | $17.19 | $16.93 | $16.95 | $13.34 | 29,007 |
2015-08-17 | $17.19 | $17.22 | $17.02 | $17.22 | $13.56 | 9,250 |
2015-08-14 | $17.22 | $17.27 | $17.10 | $17.23 | $13.57 | 21,031 |
2015-08-13 | $17.21 | $17.25 | $17.14 | $17.20 | $13.54 | 15,393 |
2015-08-12 | $16.87 | $17.07 | $16.80 | $17.07 | $13.44 | 17,425 |
2015-08-11 | $16.97 | $16.99 | $16.80 | $16.95 | $13.34 | 26,238 |
2015-08-10 | $16.85 | $17.08 | $16.85 | $17.07 | $13.44 | 10,179 |
2015-08-07 | $17.00 | $17.06 | $16.86 | $16.87 | $13.28 | 29,064 |
2015-08-06 | $16.88 | $16.98 | $16.80 | $16.93 | $13.33 | 10,028 |
U.S. Global Sea to Sky Cargo ETF (SEA) News Headlines
On Patrol in the Baltic for Russian Saboteurs
Adherence to international law makes it harder for the Estonian navy to protect critical undersea cables.
wsj.com March 4, 2025Recent U.S. Global Sea to Sky Cargo ETF (SEA) News
Similar Companies to U.S. Global Sea to Sky Cargo ETF (SEA) 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 | -- | -- | -- |