SoFi Select 500 ETF (SFY) Exchange: NYSE ARCA
Data as of May 2, 2025
$102.26 ($0.02) 0.02%
SoFi Select 500 ETF - Daily Information
Click for more stock information on SoFi Select 500 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $100.57 |
Previous Close | $102.26 |
High | $102.42 |
Low | $99.83 |
Adjusted Open | $100.57 |
Previous Adjusted Close | $102.26 |
Adjusted High | $102.42 |
Adjusted Low | $99.83 |
About SoFi Select 500 ETF (SFY)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index follows a rules-based methodology (described generally below) that tracks the performance of 500 of the largest U.S.-listed companies weighted based on a proprietary mix of their market capitalization and fundamental factors. The Index is owned and administered by Solactive AG (the “Index Provider”), and the Index Provider partnered with Social Finance, Inc. (“SoFi”) to co-develop the methodology used by the Index to determine the securities included in the Index. SoFi is not involved in the ongoing maintenance of the Index or any discretionary decisions relating to its application, and does not act in the capacity of an index provider. SoFi has licensed certain of its trademarks to the Index Provider for use in connection with the Index.Solactive SoFi US 500 Growth IndexConstruction of the Index begins with the selection of the 500 largest constituents by market capitalization of the Solactive US Broad Market Index, a market capitalization-weighted index that includes equity securities of approximately 3,000 of the largest U.S. companies. This selection is subject to a 20% buffer rule to limit index turnover. The Index may include common stocks and equity interests in real estate investment trusts (“REITs”).The weight of each Index constituent is initially based on each constituent’s free-float market capitalization and then adjusted upward or downward based on a proprietary composite score calculated based on three growth-oriented fundamental factors of each company: trailing 12-month sales growth, trailing 12-month earnings per share (“EPS”) growth, and 12-month forward-looking EPS growth consensus estimates. For each factor, the scores for all Index constituents are adjusted to account for outliers, and each company’s score is calculated relative to the average score for that factor. The composite score for a company reflects an average of that company’s score for each factor.The Index is rebalanced and reconstituted annually, effective on the first Wednesday of each May based on data as of the tenth business day prior to the reconstitution date. As of May 6, 2020, the three largest Index constituents and the weights were as follows: General Electric Co (4.69%); Microsoft Corp. (1.11%); and Berkshire Hathaway Inc. Class B (1.09%).The Fund’s Investment StrategyThe Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.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. 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 Fund’s sub-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 up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-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). To the extent the Index concentrates (i.e., holds more than 25% 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.
Invest in SoFi Select 500 ETF (SFY)
Historical Stock Data for SoFi Select 500 ETF (SFY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $100.57 | $102.42 | $99.83 | $102.26 | $102.26 | 43,045 |
2025-04-29 | $101.24 | $102.53 | $101.24 | $102.24 | $102.24 | 39,135 |
2025-04-28 | $101.87 | $102.00 | $100.44 | $101.66 | $101.66 | 33,264 |
2025-04-25 | $100.53 | $101.77 | $100.25 | $101.75 | $101.75 | 27,464 |
2025-04-24 | $98.25 | $100.59 | $98.25 | $100.58 | $100.58 | 45,882 |
2025-04-23 | $98.97 | $99.59 | $97.67 | $97.88 | $97.88 | 41,716 |
2025-04-22 | $94.82 | $96.35 | $94.63 | $96.02 | $96.02 | 41,693 |
2025-04-21 | $95.19 | $95.26 | $92.69 | $93.77 | $93.77 | 49,070 |
2025-04-17 | $96.76 | $97.04 | $95.80 | $96.30 | $96.30 | 57,941 |
2025-04-16 | $97.20 | $97.89 | $95.19 | $96.30 | $96.30 | 54,354 |
2025-04-15 | $99.06 | $99.86 | $98.90 | $99.06 | $99.06 | 44,358 |
2025-04-14 | $100.35 | $100.35 | $98.15 | $98.95 | $98.95 | 60,324 |
2025-04-11 | $96.37 | $98.44 | $95.84 | $98.27 | $98.27 | 43,011 |
2025-04-10 | $98.14 | $98.16 | $93.66 | $96.54 | $96.54 | 67,097 |
2025-04-09 | $90.54 | $100.47 | $90.19 | $100.47 | $100.47 | 85,484 |
2025-04-08 | $95.66 | $96.27 | $89.54 | $90.76 | $90.76 | 64,902 |
2025-04-07 | $87.94 | $95.26 | $86.94 | $91.95 | $91.95 | 140,497 |
2025-04-04 | $94.77 | $95.25 | $91.47 | $91.59 | $91.59 | 171,101 |
2025-04-03 | $98.92 | $99.67 | $97.57 | $97.65 | $97.65 | 79,377 |
2025-04-02 | $101.08 | $103.65 | $101.08 | $103.15 | $103.15 | 32,011 |
2025-04-01 | $101.74 | $102.59 | $100.89 | $102.44 | $102.44 | 24,756 |
2025-03-31 | $100.07 | $102.12 | $99.31 | $101.92 | $101.92 | 35,260 |
2025-03-28 | $103.52 | $103.71 | $101.66 | $101.74 | $101.74 | 27,237 |
2025-03-27 | $104.02 | $104.78 | $103.74 | $103.76 | $103.76 | 30,649 |
2025-03-26 | $106.45 | $106.49 | $104.30 | $104.55 | $104.55 | 25,261 |
2025-03-25 | $106.57 | $106.83 | $106.36 | $106.56 | $106.56 | 29,283 |
2025-03-24 | $105.90 | $106.63 | $105.71 | $106.55 | $106.55 | 39,913 |
2025-03-21 | $103.37 | $104.51 | $103.12 | $104.40 | $104.40 | 47,722 |
2025-03-20 | $103.75 | $105.44 | $103.75 | $104.43 | $104.43 | 47,157 |
2025-03-19 | $103.67 | $105.32 | $103.55 | $104.56 | $104.56 | 45,914 |
2025-03-18 | $104.14 | $104.14 | $103.00 | $103.19 | $103.19 | 48,950 |
2025-03-17 | $104.19 | $105.35 | $104.03 | $104.75 | $104.75 | 30,858 |
2025-03-14 | $102.75 | $104.24 | $102.75 | $104.11 | $104.11 | 30,432 |
2025-03-13 | $102.89 | $102.93 | $101.22 | $101.52 | $101.52 | 53,553 |
2025-03-12 | $103.26 | $103.63 | $102.32 | $102.97 | $102.97 | 38,908 |
2025-03-11 | $101.60 | $102.68 | $100.80 | $101.62 | $101.62 | 115,680 |
2025-03-10 | $103.31 | $103.45 | $100.81 | $101.74 | $101.74 | 74,462 |
2025-03-07 | $104.22 | $105.36 | $102.79 | $105.14 | $105.14 | 200,597 |
2025-03-06 | $105.43 | $106.37 | $104.04 | $104.41 | $104.41 | 24,252 |
2025-03-05 | $106.09 | $107.59 | $105.50 | $107.29 | $107.29 | 32,946 |
2025-03-04 | $105.84 | $107.71 | $104.54 | $106.00 | $106.00 | 54,832 |
2025-03-03 | $109.99 | $110.12 | $106.20 | $106.91 | $106.91 | 30,554 |
2025-02-28 | $107.50 | $109.69 | $107.30 | $109.64 | $109.64 | 39,354 |
2025-02-27 | $111.31 | $111.41 | $107.76 | $107.77 | $107.77 | 28,295 |
2025-02-26 | $110.43 | $111.56 | $109.98 | $110.52 | $110.52 | 28,301 |
2025-02-25 | $110.53 | $110.54 | $108.99 | $109.66 | $109.66 | 41,932 |
2025-02-24 | $112.29 | $112.34 | $110.66 | $110.71 | $110.71 | 58,715 |
2025-02-21 | $114.29 | $114.29 | $111.76 | $111.76 | $111.76 | 37,554 |
2025-02-20 | $114.72 | $114.72 | $113.51 | $114.37 | $114.37 | 38,696 |
2025-02-19 | $114.78 | $115.21 | $114.29 | $114.95 | $114.95 | 44,336 |
2025-02-18 | $115.00 | $115.15 | $114.48 | $114.93 | $114.93 | 34,978 |
2025-02-14 | $114.46 | $114.68 | $114.32 | $114.67 | $114.67 | 52,091 |
2025-02-13 | $113.25 | $114.34 | $113.15 | $114.33 | $114.33 | 22,045 |
2025-02-12 | $112.00 | $113.04 | $112.00 | $112.93 | $112.93 | 72,395 |
2025-02-11 | $112.94 | $113.49 | $112.81 | $113.22 | $113.22 | 98,118 |
2025-02-10 | $112.79 | $113.60 | $112.79 | $113.41 | $113.41 | 41,140 |
2025-02-07 | $113.28 | $113.46 | $112.03 | $112.18 | $112.18 | 83,212 |
2025-02-06 | $112.73 | $113.02 | $112.34 | $112.93 | $112.93 | 33,061 |
2025-02-05 | $111.24 | $112.15 | $111.04 | $112.14 | $112.14 | 28,887 |
2025-02-04 | $110.22 | $111.20 | $110.22 | $111.02 | $111.02 | 46,702 |
2025-02-03 | $108.74 | $110.65 | $108.64 | $110.06 | $110.06 | 54,515 |
2025-01-31 | $112.21 | $112.99 | $110.79 | $110.95 | $110.95 | 56,376 |
2025-01-30 | $111.36 | $111.87 | $110.51 | $111.70 | $111.70 | 1,028,830 |
2025-01-29 | $111.69 | $111.71 | $110.45 | $111.02 | $111.02 | 77,688 |
2025-01-28 | $110.51 | $112.02 | $109.67 | $111.98 | $111.98 | 497,181 |
2025-01-27 | $109.73 | $110.66 | $109.24 | $109.93 | $109.93 | 55,456 |
2025-01-24 | $114.78 | $114.94 | $113.77 | $114.02 | $114.02 | 111,999 |
2025-01-23 | $113.49 | $114.58 | $113.40 | $114.56 | $114.56 | 179,019 |
2025-01-22 | $113.58 | $114.25 | $113.57 | $113.94 | $113.94 | 59,002 |
2025-01-21 | $112.01 | $112.77 | $111.61 | $112.64 | $112.64 | 2,873,429 |
2025-01-17 | $111.36 | $111.63 | $110.94 | $111.35 | $111.35 | 41,824 |
2025-01-16 | $110.82 | $110.89 | $109.95 | $109.96 | $109.96 | 26,050 |
2025-01-15 | $109.60 | $110.36 | $109.29 | $110.23 | $110.23 | 49,358 |
2025-01-14 | $108.82 | $108.93 | $107.34 | $107.98 | $107.98 | 41,843 |
2025-01-13 | $106.98 | $108.15 | $106.77 | $108.07 | $108.07 | 76,555 |
2025-01-10 | $109.17 | $109.18 | $107.81 | $108.30 | $108.30 | 84,698 |
2025-01-08 | $110.22 | $110.39 | $109.18 | $110.06 | $110.06 | 41,066 |
2025-01-07 | $112.73 | $112.87 | $109.91 | $110.02 | $110.02 | 84,614 |
2025-01-06 | $112.09 | $112.94 | $111.95 | $112.05 | $112.05 | 58,130 |
2025-01-03 | $109.91 | $111.06 | $109.91 | $111.06 | $111.06 | 44,073 |
2025-01-02 | $109.72 | $109.94 | $108.25 | $109.17 | $109.17 | 47,871 |
2024-12-31 | $109.82 | $109.86 | $108.65 | $108.84 | $108.84 | 40,602 |
2024-12-30 | $109.16 | $110.38 | $108.83 | $109.54 | $109.54 | 48,335 |
2024-12-27 | $111.30 | $111.31 | $109.85 | $110.64 | $110.64 | 36,182 |
2024-12-26 | $112.24 | $112.76 | $111.99 | $112.63 | $112.07 | 29,876 |
2024-12-24 | $111.74 | $112.58 | $111.74 | $112.55 | $111.99 | 29,591 |
2024-12-23 | $110.41 | $111.49 | $110.13 | $111.38 | $110.83 | 54,735 |
2024-12-20 | $108.26 | $111.02 | $108.14 | $110.31 | $109.76 | 49,501 |
2024-12-19 | $109.76 | $109.90 | $108.69 | $108.75 | $108.21 | 40,389 |
2024-12-18 | $112.47 | $112.88 | $108.67 | $108.77 | $108.23 | 38,236 |
2024-12-17 | $112.09 | $112.33 | $111.53 | $112.18 | $111.62 | 30,347 |
2024-12-16 | $112.75 | $113.08 | $112.50 | $112.88 | $112.32 | 41,766 |
2024-12-13 | $112.94 | $113.16 | $111.90 | $112.29 | $111.73 | 56,381 |
2024-12-12 | $112.62 | $112.62 | $112.19 | $112.25 | $111.69 | 24,032 |
2024-12-11 | $112.35 | $113.12 | $112.25 | $112.93 | $112.36 | 32,741 |
2024-12-10 | $112.72 | $112.87 | $111.54 | $111.59 | $111.04 | 36,515 |
2024-12-09 | $113.53 | $113.53 | $112.42 | $112.63 | $112.07 | 33,057 |
2024-12-06 | $113.80 | $114.12 | $113.74 | $113.87 | $113.30 | 26,894 |
2024-12-05 | $113.89 | $114.05 | $113.58 | $113.58 | $113.02 | 49,101 |
2024-12-04 | $113.16 | $113.86 | $113.03 | $113.86 | $113.29 | 37,512 |
2024-12-03 | $112.02 | $112.45 | $112.02 | $112.43 | $111.87 | 50,695 |
2024-12-02 | $111.94 | $112.24 | $111.88 | $112.02 | $111.46 | 36,775 |
2024-11-29 | $111.13 | $111.84 | $111.04 | $111.66 | $111.66 | 44,773 |
2024-11-27 | $111.19 | $111.19 | $110.16 | $110.78 | $110.78 | 30,197 |
2024-11-26 | $111.15 | $111.53 | $111.05 | $111.44 | $111.44 | 43,820 |
2024-11-25 | $111.65 | $111.72 | $110.56 | $110.80 | $110.80 | 42,515 |
2024-11-22 | $111.01 | $111.16 | $110.62 | $110.95 | $110.95 | 38,653 |
2024-11-21 | $111.12 | $111.36 | $109.48 | $110.99 | $110.99 | 45,508 |
2024-11-20 | $110.30 | $110.41 | $109.01 | $110.20 | $110.20 | 66,735 |
2024-11-19 | $108.76 | $110.31 | $108.70 | $110.31 | $110.31 | 44,998 |
2024-11-18 | $108.97 | $109.49 | $108.42 | $109.22 | $109.22 | 39,194 |
2024-11-15 | $110.02 | $110.10 | $108.58 | $109.05 | $109.05 | 32,325 |
2024-11-14 | $111.78 | $111.80 | $110.79 | $110.92 | $110.92 | 36,659 |
2024-11-13 | $112.00 | $112.15 | $111.53 | $111.62 | $111.62 | 53,576 |
2024-11-12 | $111.84 | $112.13 | $111.16 | $111.74 | $111.74 | 48,062 |
2024-11-11 | $112.40 | $112.40 | $111.56 | $111.89 | $111.89 | 47,489 |
2024-11-08 | $111.71 | $112.12 | $111.58 | $111.96 | $111.96 | 86,724 |
2024-11-07 | $110.80 | $111.71 | $110.80 | $111.65 | $111.65 | 41,643 |
2024-11-06 | $109.28 | $110.44 | $109.04 | $110.34 | $110.34 | 49,790 |
2024-11-05 | $105.71 | $106.97 | $105.71 | $106.97 | $106.97 | 43,004 |
2024-11-04 | $105.78 | $105.96 | $105.16 | $105.37 | $105.37 | 43,028 |
2024-11-01 | $105.70 | $106.52 | $105.59 | $105.64 | $105.64 | 28,634 |
2024-10-31 | $106.36 | $106.36 | $104.60 | $104.67 | $104.67 | 31,789 |
2024-10-30 | $107.31 | $107.75 | $107.00 | $107.22 | $107.22 | 29,470 |
2024-10-29 | $107.08 | $107.85 | $106.92 | $107.63 | $107.63 | 25,696 |
2024-10-28 | $107.65 | $107.84 | $107.24 | $107.24 | $107.24 | 28,897 |
2024-10-25 | $107.43 | $108.06 | $106.90 | $106.96 | $106.96 | 26,834 |
2024-10-24 | $106.91 | $107.01 | $106.35 | $106.89 | $106.89 | 30,061 |
2024-10-23 | $107.36 | $107.36 | $106.24 | $106.50 | $106.50 | 25,204 |
2024-10-22 | $107.36 | $107.96 | $107.31 | $107.83 | $107.83 | 30,101 |
2024-10-21 | $107.47 | $107.93 | $107.18 | $107.91 | $107.91 | 27,362 |
2024-10-18 | $107.43 | $107.75 | $107.23 | $107.55 | $107.55 | 26,916 |
2024-10-17 | $107.97 | $107.97 | $107.12 | $107.12 | $107.12 | 36,955 |
2024-10-16 | $106.40 | $107.01 | $106.10 | $106.99 | $106.99 | 36,771 |
2024-10-15 | $107.50 | $107.56 | $106.01 | $106.24 | $106.24 | 25,124 |
2024-10-14 | $107.04 | $107.61 | $107.01 | $107.46 | $107.46 | 55,418 |
2024-10-11 | $105.81 | $106.65 | $105.81 | $106.52 | $106.52 | 9,614 |
2024-10-10 | $105.37 | $106.04 | $105.35 | $105.83 | $105.83 | 34,600 |
2024-10-09 | $105.16 | $105.75 | $104.88 | $105.69 | $105.69 | 57,195 |
2024-10-08 | $104.17 | $105.04 | $104.16 | $104.93 | $104.93 | 43,197 |
2024-10-07 | $104.02 | $104.33 | $103.46 | $103.62 | $103.62 | 65,849 |
2024-10-04 | $103.93 | $104.33 | $103.24 | $104.33 | $104.33 | 32,559 |
2024-10-03 | $102.78 | $103.31 | $102.58 | $102.99 | $102.99 | 82,408 |
2024-10-02 | $102.30 | $102.95 | $101.97 | $102.84 | $102.84 | 18,463 |
2024-10-01 | $20.77 | $20.78 | $20.43 | $20.52 | $102.58 | 49,557 |
2024-09-30 | $20.62 | $20.78 | $20.56 | $20.78 | $103.90 | 46,182 |
2024-09-27 | $20.83 | $20.85 | $20.66 | $20.73 | $103.65 | 23,103 |
2024-09-26 | $20.98 | $20.98 | $20.70 | $20.82 | $104.10 | 37,673 |
2024-09-25 | $20.75 | $20.83 | $20.74 | $20.76 | $103.80 | 30,665 |
2024-09-24 | $20.65 | $20.75 | $20.52 | $20.75 | $103.75 | 27,235 |
2024-09-23 | $20.59 | $20.64 | $20.56 | $20.61 | $103.05 | 30,066 |
2024-09-20 | $20.56 | $20.59 | $20.45 | $20.56 | $20.56 | 129,163 |
2024-09-19 | $20.55 | $20.66 | $20.49 | $20.58 | $20.58 | 150,323 |
2024-09-18 | $20.32 | $20.47 | $20.18 | $20.18 | $20.18 | 135,316 |
2024-09-17 | $20.41 | $20.44 | $20.20 | $20.27 | $20.27 | 159,430 |
2024-09-16 | $20.25 | $20.29 | $20.16 | $20.28 | $20.28 | 152,793 |
2024-09-13 | $20.23 | $20.31 | $20.20 | $20.27 | $20.27 | 113,052 |
2024-09-12 | $19.99 | $20.22 | $19.97 | $20.18 | $20.18 | 134,338 |
2024-09-11 | $19.65 | $20.01 | $19.33 | $19.99 | $19.99 | 274,379 |
2024-09-10 | $19.57 | $19.62 | $19.37 | $19.61 | $19.61 | 169,221 |
2024-09-09 | $19.37 | $19.53 | $19.33 | $19.50 | $19.50 | 146,138 |
2024-09-06 | $19.65 | $19.68 | $19.17 | $19.21 | $19.21 | 174,457 |
2024-09-05 | $19.58 | $19.79 | $19.53 | $19.60 | $19.60 | 140,511 |
2024-09-04 | $19.56 | $19.80 | $19.56 | $19.60 | $19.60 | 252,003 |
2024-09-03 | $20.12 | $20.14 | $19.61 | $19.70 | $19.70 | 283,806 |
2024-08-30 | $20.17 | $20.30 | $20.04 | $20.29 | $20.29 | 171,598 |
2024-08-29 | $20.18 | $20.28 | $20.00 | $20.03 | $20.03 | 196,493 |
2024-08-28 | $20.33 | $20.33 | $20.03 | $20.16 | $20.16 | 202,000 |
2024-08-27 | $20.20 | $20.36 | $20.16 | $20.34 | $20.34 | 257,567 |
2024-08-26 | $20.40 | $20.48 | $20.22 | $20.29 | $20.29 | 301,943 |
2024-08-23 | $20.27 | $20.43 | $20.20 | $20.41 | $20.41 | 217,844 |
2024-08-22 | $20.42 | $20.46 | $20.07 | $20.10 | $20.10 | 211,162 |
2024-08-21 | $20.30 | $20.39 | $20.22 | $20.36 | $20.36 | 183,219 |
2024-08-20 | $20.27 | $20.37 | $20.21 | $20.25 | $20.25 | 163,724 |
2024-08-19 | $20.05 | $20.33 | $20.04 | $20.32 | $20.32 | 262,020 |
2024-08-16 | $19.92 | $20.09 | $19.92 | $20.05 | $20.05 | 187,136 |
2024-08-15 | $19.80 | $20.00 | $19.78 | $19.99 | $19.99 | 191,863 |
2024-08-14 | $19.57 | $19.62 | $19.40 | $19.58 | $19.58 | 184,630 |
2024-08-13 | $19.24 | $19.48 | $19.22 | $19.48 | $19.48 | 210,297 |
2024-08-12 | $19.07 | $19.16 | $18.95 | $19.04 | $19.04 | 286,035 |
2024-08-09 | $18.90 | $19.05 | $18.82 | $18.97 | $18.97 | 300,917 |
2024-08-08 | $18.64 | $18.91 | $18.48 | $18.88 | $18.88 | 330,912 |
2024-08-07 | $18.87 | $18.93 | $18.36 | $18.38 | $18.38 | 453,517 |
2024-08-06 | $18.47 | $18.87 | $18.35 | $18.55 | $18.55 | 921,856 |
2024-08-05 | $17.86 | $18.55 | $17.82 | $18.31 | $18.31 | 1,038,482 |
2024-08-02 | $18.98 | $19.06 | $18.70 | $18.94 | $18.94 | 431,108 |
2024-08-01 | $19.94 | $20.03 | $19.27 | $19.44 | $19.44 | 350,727 |
2024-07-31 | $19.69 | $19.93 | $19.66 | $19.79 | $19.79 | 259,717 |
2024-07-30 | $19.61 | $19.64 | $19.18 | $19.30 | $19.30 | 276,432 |
2024-07-29 | $19.64 | $19.70 | $19.51 | $19.56 | $19.56 | 264,272 |
2024-07-26 | $19.55 | $19.69 | $19.50 | $19.57 | $19.57 | 131,677 |
2024-07-25 | $19.49 | $19.75 | $19.20 | $19.38 | $19.38 | 256,157 |
2024-07-24 | $19.83 | $19.87 | $19.46 | $19.48 | $19.48 | 304,965 |
2024-07-23 | $20.06 | $20.23 | $20.06 | $20.09 | $20.09 | 144,180 |
2024-07-22 | $19.97 | $20.12 | $19.93 | $20.07 | $20.07 | 266,699 |
2024-07-19 | $19.93 | $20.01 | $19.78 | $19.81 | $19.81 | 268,443 |
2024-07-18 | $20.20 | $20.22 | $19.87 | $19.98 | $19.98 | 185,205 |
2024-07-17 | $20.25 | $20.26 | $20.06 | $20.09 | $20.09 | 195,416 |
2024-07-16 | $20.54 | $20.56 | $20.42 | $20.54 | $20.54 | 208,722 |
2024-07-15 | $20.50 | $20.62 | $20.39 | $20.48 | $20.48 | 228,765 |
2024-07-12 | $20.36 | $20.59 | $20.33 | $20.44 | $20.44 | 235,571 |
2024-07-11 | $20.64 | $20.66 | $20.28 | $20.33 | $20.33 | 235,997 |
2024-07-10 | $20.49 | $20.63 | $20.44 | $20.62 | $20.62 | 172,056 |
2024-07-09 | $20.41 | $20.47 | $20.37 | $20.41 | $20.41 | 210,117 |
2024-07-08 | $20.32 | $20.41 | $20.30 | $20.32 | $20.32 | 251,683 |
2024-07-05 | $20.19 | $20.31 | $20.19 | $20.28 | $20.28 | 162,364 |
2024-07-03 | $20.04 | $20.22 | $20.04 | $20.22 | $20.22 | 156,374 |
2024-07-02 | $19.83 | $20.06 | $19.83 | $20.05 | $20.05 | 208,111 |
2024-07-01 | $19.94 | $19.98 | $19.77 | $19.97 | $19.97 | 255,977 |
2024-06-28 | $19.99 | $20.17 | $19.84 | $19.86 | $19.86 | 150,208 |
2024-06-27 | $19.87 | $19.99 | $19.87 | $19.95 | $19.95 | 175,745 |
2024-06-26 | $19.85 | $19.95 | $19.79 | $19.94 | $19.94 | 172,486 |
2024-06-25 | $19.84 | $19.99 | $19.83 | $19.97 | $19.87 | 141,479 |
2024-06-24 | $19.90 | $20.00 | $19.74 | $19.74 | $19.64 | 250,985 |
2024-06-21 | $20.01 | $20.04 | $19.87 | $19.97 | $19.97 | 243,120 |
2024-06-20 | $20.27 | $20.31 | $19.97 | $20.07 | $20.07 | 335,948 |
2024-06-18 | $20.04 | $20.16 | $20.02 | $20.15 | $20.15 | 232,711 |
2024-06-17 | $19.88 | $20.10 | $19.84 | $20.02 | $20.02 | 258,494 |
2024-06-14 | $19.80 | $19.91 | $19.78 | $19.90 | $19.90 | 179,463 |
2024-06-13 | $19.92 | $19.92 | $19.74 | $19.87 | $19.87 | 292,214 |
2024-06-12 | $19.79 | $19.89 | $19.74 | $19.79 | $19.79 | 261,458 |
2024-06-11 | $19.55 | $19.59 | $19.44 | $19.59 | $19.59 | 272,602 |
2024-06-10 | $19.45 | $19.61 | $19.40 | $19.58 | $19.58 | 276,309 |
2024-06-07 | $19.43 | $19.59 | $19.38 | $19.47 | $19.47 | 253,694 |
2024-06-06 | $19.56 | $19.59 | $19.41 | $19.50 | $19.50 | 240,100 |
2024-06-05 | $19.28 | $19.50 | $19.25 | $19.50 | $19.50 | 149,413 |
2024-06-04 | $19.11 | $19.20 | $19.03 | $19.17 | $19.17 | 292,963 |
2024-06-03 | $19.13 | $19.15 | $18.91 | $19.13 | $19.13 | 249,303 |
2024-05-31 | $18.98 | $19.01 | $18.68 | $18.99 | $18.99 | 547,867 |
2024-05-30 | $19.07 | $19.10 | $18.85 | $18.91 | $18.91 | 475,790 |
2024-05-29 | $19.14 | $19.22 | $19.08 | $19.16 | $19.16 | 322,194 |
2024-05-28 | $19.20 | $19.27 | $19.15 | $19.26 | $19.26 | 468,985 |
2024-05-24 | $19.02 | $19.14 | $18.99 | $19.13 | $19.13 | 146,463 |
2024-05-23 | $19.19 | $19.20 | $18.90 | $18.97 | $18.97 | 950,224 |
2024-05-22 | $18.98 | $19.01 | $18.85 | $18.95 | $18.95 | 245,162 |
2024-05-21 | $18.91 | $19.01 | $18.88 | $19.01 | $19.01 | 259,358 |
2024-05-20 | $18.91 | $19.01 | $18.91 | $18.95 | $18.95 | 218,435 |
2024-05-17 | $18.92 | $18.95 | $18.83 | $18.91 | $18.91 | 349,925 |
2024-05-16 | $18.96 | $19.03 | $18.89 | $18.89 | $18.89 | 283,377 |
2024-05-15 | $18.76 | $18.97 | $18.75 | $18.95 | $18.95 | 299,853 |
2024-05-14 | $18.56 | $18.70 | $18.55 | $18.69 | $18.69 | 220,925 |
2024-05-13 | $18.65 | $18.66 | $18.55 | $18.59 | $18.59 | 372,008 |
2024-05-10 | $18.66 | $18.71 | $18.56 | $18.59 | $18.59 | 371,770 |
2024-05-09 | $18.53 | $18.59 | $18.46 | $18.57 | $18.57 | 454,727 |
2024-05-08 | $18.43 | $18.53 | $18.43 | $18.51 | $18.51 | 260,520 |
2024-05-07 | $18.52 | $18.58 | $18.48 | $18.52 | $18.52 | 1,252,736 |
2024-05-06 | $18.38 | $18.55 | $18.35 | $18.55 | $18.55 | 284,258 |
2024-05-03 | $18.25 | $18.32 | $18.19 | $18.28 | $18.28 | 316,880 |
2024-05-02 | $17.98 | $18.07 | $17.82 | $18.05 | $18.05 | 447,984 |
2024-05-01 | $17.88 | $18.11 | $17.80 | $17.81 | $17.81 | 587,497 |
2024-04-30 | $18.18 | $18.19 | $17.89 | $17.89 | $17.89 | 566,171 |
2024-04-29 | $18.21 | $18.27 | $18.14 | $18.25 | $18.25 | 473,019 |
2024-04-26 | $18.05 | $18.18 | $18.03 | $18.12 | $18.12 | 328,469 |
2024-04-25 | $17.78 | $17.99 | $17.74 | $17.97 | $17.97 | 401,895 |
2024-04-24 | $18.06 | $18.09 | $17.92 | $18.02 | $18.02 | 269,077 |
2024-04-23 | $17.83 | $18.02 | $17.83 | $17.99 | $17.99 | 311,918 |
2024-04-22 | $17.69 | $17.86 | $17.62 | $17.76 | $17.76 | 432,386 |
2024-04-19 | $17.73 | $17.80 | $17.58 | $17.63 | $17.63 | 329,150 |
2024-04-18 | $17.87 | $17.94 | $17.73 | $17.76 | $17.76 | 298,065 |
2024-04-17 | $18.00 | $18.01 | $17.77 | $17.82 | $17.82 | 234,398 |
2024-04-16 | $17.96 | $18.03 | $17.89 | $17.92 | $17.92 | 361,636 |
2024-04-15 | $18.39 | $18.39 | $17.94 | $17.98 | $17.98 | 319,466 |
2024-04-12 | $18.38 | $18.42 | $18.18 | $18.23 | $18.23 | 269,294 |
2024-04-11 | $18.42 | $18.55 | $18.30 | $18.51 | $18.51 | 204,022 |
2024-04-10 | $18.34 | $18.44 | $18.30 | $18.37 | $18.37 | 270,506 |
2024-04-09 | $18.57 | $18.60 | $18.38 | $18.55 | $18.55 | 171,773 |
2024-04-08 | $18.53 | $18.57 | $18.48 | $18.51 | $18.51 | 193,906 |
2024-04-05 | $18.35 | $18.56 | $18.32 | $18.50 | $18.50 | 189,500 |
2024-04-04 | $18.63 | $18.67 | $18.27 | $18.28 | $18.28 | 189,687 |
2024-04-03 | $18.43 | $18.56 | $18.43 | $18.51 | $18.51 | 259,369 |
2024-04-02 | $18.42 | $18.47 | $18.36 | $18.45 | $18.45 | 340,546 |
2024-04-01 | $18.61 | $18.64 | $18.52 | $18.57 | $18.57 | 203,088 |
2024-03-28 | $18.58 | $18.64 | $18.58 | $18.63 | $18.63 | 144,810 |
2024-03-27 | $18.56 | $18.59 | $18.47 | $18.59 | $18.59 | 194,863 |
2024-03-26 | $18.51 | $18.54 | $18.43 | $18.43 | $18.43 | 166,858 |
2024-03-25 | $18.46 | $18.50 | $18.44 | $18.46 | $18.46 | 187,058 |
2024-03-22 | $18.55 | $18.55 | $18.48 | $18.49 | $18.49 | 139,460 |
2024-03-21 | $18.57 | $18.61 | $18.52 | $18.52 | $18.52 | 137,271 |
2024-03-20 | $18.30 | $18.48 | $18.28 | $18.46 | $18.46 | 181,521 |
2024-03-19 | $18.17 | $18.30 | $18.14 | $18.30 | $18.30 | 147,219 |
2024-03-18 | $18.24 | $18.27 | $18.20 | $18.21 | $18.21 | 200,433 |
2024-03-15 | $18.11 | $18.16 | $18.04 | $18.08 | $18.08 | 179,264 |
2024-03-14 | $18.30 | $18.30 | $18.11 | $18.21 | $18.21 | 152,471 |
2024-03-13 | $18.27 | $18.32 | $18.23 | $18.26 | $18.26 | 164,274 |
2024-03-12 | $18.16 | $18.30 | $18.08 | $18.27 | $18.27 | 191,707 |
2024-03-11 | $18.05 | $18.13 | $18.01 | $18.10 | $18.10 | 214,338 |
2024-03-08 | $18.26 | $18.35 | $18.10 | $18.12 | $18.12 | 203,515 |
2024-03-07 | $18.15 | $18.28 | $18.14 | $18.24 | $18.24 | 158,126 |
2024-03-06 | $18.10 | $18.14 | $18.00 | $18.05 | $18.05 | 212,870 |
2024-03-05 | $18.08 | $18.10 | $17.89 | $17.96 | $17.96 | 256,258 |
2024-03-04 | $18.19 | $18.24 | $18.17 | $18.17 | $18.17 | 188,237 |
2024-03-01 | $18.07 | $18.24 | $18.07 | $18.22 | $18.22 | 161,054 |
2024-02-29 | $18.00 | $18.10 | $17.94 | $18.05 | $18.05 | 145,303 |
2024-02-28 | $17.92 | $17.99 | $17.90 | $17.95 | $17.95 | 138,565 |
2024-02-27 | $17.98 | $17.99 | $17.92 | $17.98 | $17.98 | 148,142 |
2024-02-26 | $17.98 | $18.03 | $17.94 | $17.94 | $17.94 | 270,721 |
2024-02-23 | $18.02 | $18.04 | $17.95 | $17.97 | $17.97 | 175,756 |
2024-02-22 | $17.86 | $18.01 | $17.82 | $17.99 | $17.99 | 128,298 |
2024-02-21 | $17.55 | $17.62 | $17.48 | $17.62 | $17.62 | 213,564 |
2024-02-20 | $17.66 | $17.69 | $17.54 | $17.62 | $17.62 | 302,085 |
2024-02-16 | $17.82 | $17.87 | $17.74 | $17.75 | $17.75 | 169,048 |
2024-02-15 | $17.72 | $17.86 | $17.72 | $17.84 | $17.84 | 135,291 |
2024-02-14 | $17.64 | $17.73 | $17.55 | $17.71 | $17.71 | 158,739 |
2024-02-13 | $17.53 | $17.60 | $17.41 | $17.52 | $17.52 | 248,640 |
2024-02-12 | $17.79 | $17.88 | $17.77 | $17.78 | $17.78 | 184,110 |
2024-02-09 | $17.74 | $17.83 | $17.72 | $17.81 | $17.81 | 144,226 |
2024-02-08 | $17.65 | $17.72 | $17.65 | $17.70 | $17.70 | 131,091 |
2024-02-07 | $17.57 | $17.68 | $17.56 | $17.66 | $17.66 | 110,384 |
2024-02-06 | $17.47 | $17.52 | $17.43 | $17.50 | $17.50 | 214,264 |
2024-02-05 | $17.50 | $17.50 | $17.35 | $17.45 | $17.45 | 278,208 |
2024-02-02 | $17.40 | $17.60 | $17.38 | $17.55 | $17.55 | 189,653 |
2024-02-01 | $17.18 | $17.35 | $17.15 | $17.35 | $17.35 | 198,457 |
2024-01-31 | $17.33 | $17.36 | $17.13 | $17.14 | $17.14 | 178,004 |
2024-01-30 | $17.39 | $17.44 | $17.38 | $17.41 | $17.41 | 203,651 |
2024-01-29 | $17.29 | $17.44 | $17.28 | $17.44 | $17.44 | 191,479 |
2024-01-26 | $17.25 | $17.33 | $17.23 | $17.28 | $17.28 | 163,468 |
2024-01-25 | $17.26 | $17.28 | $17.18 | $17.26 | $17.26 | 155,935 |
2024-01-24 | $17.29 | $17.34 | $17.21 | $17.21 | $17.21 | 149,388 |
2024-01-23 | $17.17 | $17.20 | $17.13 | $17.19 | $17.19 | 144,862 |
2024-01-22 | $17.18 | $17.22 | $17.12 | $17.15 | $17.15 | 165,154 |
2024-01-19 | $16.96 | $17.11 | $16.91 | $17.11 | $17.11 | 147,214 |
2024-01-18 | $16.82 | $16.91 | $16.76 | $16.89 | $16.89 | 135,527 |
2024-01-17 | $16.74 | $16.78 | $16.66 | $16.77 | $16.77 | 211,544 |
2024-01-16 | $16.88 | $16.93 | $16.81 | $16.87 | $16.87 | 187,339 |
2024-01-12 | $16.98 | $17.04 | $16.89 | $16.95 | $16.95 | 146,042 |
2024-01-11 | $16.97 | $17.01 | $16.81 | $16.94 | $16.94 | 241,471 |
2024-01-10 | $16.87 | $16.99 | $16.85 | $16.96 | $16.96 | 187,835 |
2024-01-09 | $16.79 | $16.90 | $16.77 | $16.86 | $16.86 | 282,805 |
2024-01-08 | $16.67 | $16.90 | $16.66 | $16.89 | $16.89 | 247,575 |
2024-01-05 | $16.62 | $16.73 | $16.60 | $16.65 | $16.65 | 181,861 |
2024-01-04 | $16.65 | $16.76 | $16.61 | $16.61 | $16.61 | 153,020 |
2024-01-03 | $16.74 | $16.77 | $16.67 | $16.68 | $16.68 | 357,964 |
2024-01-02 | $16.85 | $16.88 | $16.76 | $16.83 | $16.83 | 287,739 |
2023-12-29 | $16.99 | $17.03 | $16.89 | $16.94 | $16.94 | 265,952 |
2023-12-28 | $17.01 | $17.06 | $17.00 | $17.01 | $17.01 | 188,923 |
2023-12-27 | $16.98 | $17.04 | $16.98 | $17.02 | $17.02 | 251,691 |
2023-12-26 | $16.96 | $17.03 | $16.94 | $17.00 | $17.00 | 235,731 |
2023-12-22 | $16.94 | $16.98 | $16.89 | $16.91 | $16.91 | 86,311 |
2023-12-21 | $16.96 | $17.02 | $16.87 | $17.00 | $16.88 | 141,254 |
2023-12-20 | $17.05 | $17.12 | $16.82 | $16.82 | $16.70 | 256,386 |
2023-12-19 | $17.02 | $17.09 | $17.00 | $17.08 | $16.96 | 169,869 |
2023-12-18 | $16.95 | $17.02 | $16.94 | $16.98 | $16.86 | 197,369 |
2023-12-15 | $16.85 | $16.91 | $16.84 | $16.89 | $16.77 | 202,720 |
2023-12-14 | $16.85 | $16.92 | $16.78 | $16.87 | $16.75 | 154,578 |
2023-12-13 | $16.56 | $16.79 | $16.53 | $16.77 | $16.77 | 201,267 |
2023-12-12 | $16.47 | $16.56 | $16.42 | $16.55 | $16.55 | 155,639 |
2023-12-11 | $16.38 | $16.50 | $16.38 | $16.50 | $16.50 | 188,895 |
2023-12-08 | $16.31 | $16.43 | $16.31 | $16.41 | $16.41 | 118,170 |
2023-12-07 | $16.27 | $16.36 | $16.27 | $16.34 | $16.34 | 110,203 |
2023-12-06 | $16.36 | $16.36 | $16.21 | $16.21 | $16.21 | 106,383 |
2023-12-05 | $16.24 | $16.34 | $16.23 | $16.29 | $16.29 | 117,182 |
2023-12-04 | $16.28 | $16.32 | $16.23 | $16.30 | $16.30 | 201,209 |
2023-12-01 | $16.26 | $16.42 | $16.23 | $16.40 | $16.40 | 161,647 |
2023-11-30 | $16.24 | $16.30 | $16.18 | $16.28 | $16.28 | 117,589 |
2023-11-29 | $16.30 | $16.35 | $16.20 | $16.21 | $16.21 | 160,839 |
2023-11-28 | $16.16 | $16.24 | $16.13 | $16.21 | $16.21 | 206,133 |
2023-11-27 | $16.16 | $16.21 | $16.14 | $16.18 | $16.18 | 162,110 |
2023-11-24 | $16.16 | $16.20 | $16.16 | $16.19 | $16.19 | 77,241 |
2023-11-22 | $16.18 | $16.22 | $16.14 | $16.17 | $16.17 | 115,992 |
2023-11-21 | $16.12 | $16.13 | $16.06 | $16.13 | $16.13 | 135,315 |
2023-11-20 | $16.03 | $16.19 | $16.02 | $16.16 | $16.16 | 189,175 |
2023-11-17 | $16.00 | $16.05 | $15.96 | $16.02 | $16.02 | 149,187 |
2023-11-16 | $15.96 | $15.99 | $15.90 | $15.97 | $15.97 | 186,351 |
2023-11-15 | $16.04 | $16.09 | $15.98 | $16.01 | $16.01 | 142,379 |
2023-11-14 | $15.86 | $16.02 | $15.86 | $15.99 | $15.99 | 152,963 |
2023-11-13 | $15.61 | $15.67 | $15.56 | $15.65 | $15.65 | 226,628 |
2023-11-10 | $15.45 | $15.63 | $15.41 | $15.63 | $15.63 | 117,862 |
2023-11-09 | $15.57 | $15.57 | $15.37 | $15.39 | $15.39 | 122,308 |
2023-11-08 | $15.53 | $15.56 | $15.45 | $15.53 | $15.53 | 177,178 |
2023-11-07 | $15.45 | $15.56 | $15.44 | $15.52 | $15.52 | 199,301 |
2023-11-06 | $15.50 | $15.50 | $15.39 | $15.47 | $15.47 | 262,327 |
2023-11-03 | $15.41 | $15.51 | $15.40 | $15.46 | $15.46 | 182,560 |
2023-11-02 | $15.16 | $15.32 | $15.16 | $15.32 | $15.32 | 241,710 |
2023-11-01 | $14.87 | $15.03 | $14.87 | $15.00 | $15.00 | 160,401 |
2023-10-31 | $14.77 | $14.85 | $14.70 | $14.84 | $14.84 | 140,853 |
2023-10-30 | $14.68 | $14.77 | $14.62 | $14.73 | $14.73 | 151,189 |
2023-10-27 | $14.71 | $14.72 | $14.54 | $14.59 | $14.59 | 109,664 |
2023-10-26 | $14.75 | $14.80 | $14.59 | $14.63 | $14.63 | 136,820 |
2023-10-25 | $14.98 | $14.98 | $14.78 | $14.79 | $14.79 | 110,414 |
2023-10-24 | $15.02 | $15.10 | $14.94 | $15.05 | $15.05 | 155,308 |
2023-10-23 | $14.91 | $15.07 | $14.82 | $14.93 | $14.93 | 196,844 |
2023-10-20 | $15.18 | $15.18 | $14.96 | $14.97 | $14.97 | 139,844 |
2023-10-19 | $15.36 | $15.41 | $15.16 | $15.19 | $15.19 | 97,447 |
2023-10-18 | $15.48 | $15.52 | $15.32 | $15.35 | $15.35 | 90,596 |
2023-10-17 | $15.44 | $15.65 | $15.44 | $15.57 | $15.57 | 129,780 |
2023-10-16 | $15.47 | $15.59 | $15.47 | $15.56 | $15.56 | 177,246 |
2023-10-13 | $15.52 | $15.57 | $15.35 | $15.39 | $15.39 | 112,530 |
2023-10-12 | $15.59 | $15.61 | $15.39 | $15.48 | $15.48 | 102,231 |
2023-10-11 | $15.54 | $15.59 | $15.46 | $15.57 | $15.57 | 128,118 |
2023-10-10 | $15.47 | $15.62 | $15.45 | $15.52 | $15.52 | 105,201 |
2023-10-09 | $15.26 | $15.45 | $15.23 | $15.42 | $15.42 | 134,475 |
2023-10-06 | $15.03 | $15.37 | $15.00 | $15.32 | $15.32 | 159,820 |
2023-10-05 | $15.11 | $15.15 | $15.02 | $15.13 | $15.13 | 94,811 |
2023-10-04 | $15.03 | $15.17 | $15.00 | $15.14 | $15.14 | 154,127 |
2023-10-03 | $15.15 | $15.23 | $14.99 | $15.03 | $15.03 | 197,139 |
2023-10-02 | $15.27 | $15.31 | $15.17 | $15.26 | $15.26 | 137,377 |
2023-09-29 | $15.43 | $15.45 | $15.25 | $15.29 | $15.29 | 118,832 |
2023-09-28 | $15.20 | $15.37 | $15.19 | $15.32 | $15.32 | 69,594 |
2023-09-27 | $15.23 | $15.27 | $15.10 | $15.21 | $15.21 | 84,024 |
2023-09-26 | $15.30 | $15.34 | $15.17 | $15.18 | $15.18 | 126,698 |
2023-09-25 | $15.28 | $15.43 | $15.28 | $15.42 | $15.42 | 174,170 |
2023-09-22 | $15.47 | $15.50 | $15.35 | $15.36 | $15.36 | 171,608 |
2023-09-21 | $15.58 | $15.59 | $15.41 | $15.41 | $15.41 | 104,930 |
2023-09-20 | $15.89 | $15.90 | $15.69 | $15.69 | $15.69 | 104,693 |
2023-09-19 | $15.86 | $15.87 | $15.74 | $15.84 | $15.84 | 109,514 |
2023-09-18 | $15.87 | $15.93 | $15.86 | $15.89 | $15.89 | 135,163 |
2023-09-15 | $16.05 | $16.05 | $15.88 | $15.90 | $15.90 | 126,304 |
2023-09-14 | $16.05 | $16.13 | $16.01 | $16.10 | $16.10 | 108,406 |
2023-09-13 | $15.93 | $16.00 | $15.92 | $15.98 | $15.98 | 125,330 |
2023-09-12 | $15.98 | $16.04 | $15.93 | $15.95 | $15.95 | 140,513 |
2023-09-11 | $15.97 | $16.04 | $15.95 | $16.03 | $16.03 | 130,014 |
2023-09-08 | $15.85 | $15.94 | $15.84 | $15.89 | $15.89 | 117,520 |
2023-09-07 | $15.73 | $15.86 | $15.73 | $15.84 | $15.84 | 80,244 |
2023-09-06 | $15.93 | $15.94 | $15.79 | $15.86 | $15.86 | 126,676 |
2023-09-05 | $15.98 | $16.01 | $15.95 | $15.97 | $15.97 | 145,601 |
2023-09-01 | $16.07 | $16.08 | $15.95 | $16.00 | $16.00 | 70,681 |
2023-08-31 | $16.00 | $16.05 | $15.96 | $15.96 | $15.96 | 89,860 |
2023-08-30 | $15.92 | $15.98 | $15.88 | $15.96 | $15.96 | 117,221 |
2023-08-29 | $15.65 | $15.90 | $15.64 | $15.90 | $15.90 | 107,126 |
2023-08-28 | $15.63 | $15.67 | $15.58 | $15.65 | $15.65 | 110,343 |
2023-08-25 | $15.47 | $15.61 | $15.37 | $15.56 | $15.56 | 72,859 |
2023-08-24 | $15.71 | $15.71 | $15.43 | $15.43 | $15.43 | 82,827 |
2023-08-23 | $15.54 | $15.70 | $15.52 | $15.67 | $15.67 | 74,950 |
2023-08-22 | $15.64 | $15.64 | $15.50 | $15.52 | $15.52 | 88,675 |
2023-08-21 | $15.47 | $15.58 | $15.42 | $15.56 | $15.56 | 126,189 |
2023-08-18 | $15.29 | $15.44 | $15.29 | $15.42 | $15.42 | 108,311 |
2023-08-17 | $15.58 | $15.60 | $15.40 | $15.42 | $15.42 | 158,614 |
2023-08-16 | $15.67 | $15.71 | $15.54 | $15.54 | $15.54 | 155,777 |
2023-08-15 | $15.82 | $15.83 | $15.67 | $15.68 | $15.68 | 97,625 |
2023-08-14 | $15.78 | $15.89 | $15.75 | $15.89 | $15.89 | 104,479 |
2023-08-11 | $15.75 | $15.83 | $15.73 | $15.81 | $15.81 | 73,362 |
2023-08-10 | $15.90 | $16.02 | $15.79 | $15.82 | $15.82 | 68,947 |
2023-08-09 | $15.94 | $15.94 | $15.79 | $15.80 | $15.80 | 71,009 |
2023-08-08 | $15.88 | $15.91 | $15.78 | $15.91 | $15.91 | 92,958 |
2023-08-07 | $15.94 | $16.01 | $15.89 | $16.01 | $16.01 | 134,582 |
2023-08-04 | $16.00 | $16.10 | $15.86 | $15.87 | $15.87 | 118,532 |
2023-08-03 | $15.84 | $15.95 | $15.83 | $15.90 | $15.90 | 100,653 |
2023-08-02 | $16.06 | $16.06 | $15.90 | $15.93 | $15.93 | 188,004 |
2023-08-01 | $16.20 | $16.20 | $16.15 | $16.18 | $16.18 | 96,320 |
2023-07-31 | $16.22 | $16.24 | $16.19 | $16.24 | $16.24 | 115,483 |
2023-07-28 | $16.13 | $16.18 | $16.09 | $16.17 | $16.17 | 110,852 |
2023-07-27 | $16.23 | $16.24 | $15.96 | $15.99 | $15.99 | 174,994 |
2023-07-26 | $16.06 | $16.16 | $16.05 | $16.12 | $16.12 | 99,863 |
2023-07-25 | $16.09 | $16.18 | $16.09 | $16.13 | $16.13 | 114,018 |
2023-07-24 | $16.03 | $16.11 | $16.01 | $16.08 | $16.08 | 157,305 |
2023-07-21 | $16.10 | $16.10 | $16.01 | $16.02 | $16.02 | 101,452 |
2023-07-20 | $16.10 | $16.14 | $15.98 | $16.00 | $16.00 | 128,582 |
2023-07-19 | $16.20 | $16.24 | $16.15 | $16.18 | $16.18 | 135,373 |
2023-07-18 | $16.01 | $16.15 | $15.99 | $16.14 | $16.14 | 151,907 |
2023-07-17 | $15.93 | $16.04 | $15.93 | $16.01 | $16.01 | 134,329 |
2023-07-14 | $15.97 | $16.02 | $15.92 | $15.94 | $15.94 | 140,143 |
2023-07-13 | $15.90 | $16.00 | $15.90 | $15.98 | $15.98 | 96,281 |
2023-07-12 | $15.86 | $15.87 | $15.77 | $15.82 | $15.82 | 132,281 |
2023-07-11 | $15.62 | $15.72 | $15.60 | $15.71 | $15.71 | 110,749 |
2023-07-10 | $15.52 | $15.58 | $15.50 | $15.58 | $15.58 | 120,426 |
2023-07-07 | $15.51 | $15.67 | $15.51 | $15.53 | $15.53 | 76,400 |
2023-07-06 | $15.57 | $15.57 | $15.43 | $15.54 | $15.54 | 133,210 |
2023-07-05 | $15.68 | $15.72 | $15.67 | $15.71 | $15.71 | 198,476 |
2023-07-03 | $15.69 | $15.74 | $15.69 | $15.74 | $15.74 | 148,595 |
2023-06-30 | $15.57 | $15.70 | $15.57 | $15.66 | $15.66 | 80,903 |
2023-06-29 | $15.43 | $15.48 | $15.41 | $15.47 | $15.47 | 97,560 |
2023-06-28 | $15.37 | $15.47 | $15.35 | $15.41 | $15.41 | 79,496 |
2023-06-27 | $15.26 | $15.42 | $15.25 | $15.39 | $15.39 | 131,429 |
2023-06-26 | $15.35 | $15.45 | $15.31 | $15.31 | $15.20 | 88,666 |
2023-06-23 | $15.40 | $15.46 | $15.37 | $15.38 | $15.27 | 75,397 |
2023-06-22 | $15.41 | $15.53 | $15.40 | $15.53 | $15.41 | 70,268 |
2023-06-21 | $15.53 | $15.54 | $15.45 | $15.45 | $15.33 | 73,784 |
2023-06-20 | $15.56 | $15.60 | $15.49 | $15.57 | $15.45 | 109,161 |
2023-06-16 | $15.79 | $15.79 | $15.63 | $15.65 | $15.65 | 103,992 |
2023-06-15 | $15.48 | $15.73 | $15.48 | $15.69 | $15.69 | 86,310 |
2023-06-14 | $15.52 | $15.58 | $15.39 | $15.52 | $15.52 | 116,109 |
2023-06-13 | $15.48 | $15.54 | $15.46 | $15.52 | $15.52 | 140,151 |
2023-06-12 | $15.30 | $15.41 | $15.27 | $15.40 | $15.40 | 130,139 |
2023-06-09 | $15.26 | $15.35 | $15.23 | $15.25 | $15.25 | 85,595 |
2023-06-08 | $15.08 | $15.22 | $15.08 | $15.21 | $15.21 | 192,592 |
2023-06-07 | $15.18 | $15.24 | $15.08 | $15.09 | $15.09 | 74,453 |
2023-06-06 | $15.09 | $15.18 | $15.07 | $15.17 | $15.17 | 102,727 |
2023-06-05 | $15.14 | $15.18 | $15.08 | $15.10 | $15.10 | 94,956 |
2023-06-02 | $14.99 | $15.15 | $14.99 | $15.12 | $15.12 | 104,138 |
2023-06-01 | $14.78 | $14.94 | $14.70 | $14.88 | $14.88 | 98,154 |
2023-05-31 | $14.75 | $14.77 | $14.67 | $14.75 | $14.75 | 78,238 |
2023-05-30 | $14.87 | $14.91 | $14.77 | $14.81 | $14.81 | 123,392 |
2023-05-26 | $14.62 | $14.83 | $14.62 | $14.79 | $14.79 | 94,353 |
2023-05-25 | $14.59 | $14.60 | $14.48 | $14.57 | $14.57 | 77,317 |
2023-05-24 | $14.49 | $14.52 | $14.43 | $14.47 | $14.47 | 83,988 |
2023-05-23 | $14.63 | $14.71 | $14.56 | $14.56 | $14.56 | 101,290 |
2023-05-22 | $14.67 | $14.74 | $14.65 | $14.70 | $14.70 | 106,025 |
2023-05-19 | $14.73 | $14.76 | $14.65 | $14.67 | $14.67 | 70,669 |
2023-05-18 | $14.54 | $14.73 | $14.54 | $14.70 | $14.70 | 94,663 |
2023-05-17 | $14.41 | $14.57 | $14.39 | $14.56 | $14.56 | 56,289 |
2023-05-16 | $14.39 | $14.42 | $14.35 | $14.35 | $14.35 | 97,186 |
2023-05-15 | $14.39 | $14.46 | $14.35 | $14.44 | $14.44 | 81,140 |
2023-05-12 | $14.48 | $14.48 | $14.30 | $14.39 | $14.39 | 56,881 |
2023-05-11 | $14.39 | $14.43 | $14.34 | $14.43 | $14.43 | 125,577 |
2023-05-10 | $14.49 | $14.49 | $14.32 | $14.44 | $14.44 | 99,595 |
2023-05-09 | $14.33 | $14.41 | $14.33 | $14.36 | $14.36 | 104,484 |
2023-05-08 | $14.40 | $14.43 | $14.37 | $14.42 | $14.42 | 86,572 |
2023-05-05 | $14.23 | $14.41 | $14.23 | $14.38 | $14.38 | 87,528 |
2023-05-04 | $14.15 | $14.18 | $14.06 | $14.11 | $14.11 | 114,168 |
2023-05-03 | $14.30 | $14.37 | $14.18 | $14.18 | $14.18 | 92,932 |
2023-05-02 | $14.44 | $14.44 | $14.20 | $14.30 | $14.30 | 190,043 |
2023-05-01 | $14.47 | $14.54 | $14.47 | $14.49 | $14.49 | 120,644 |
2023-04-28 | $14.34 | $14.50 | $14.34 | $14.49 | $14.49 | 101,524 |
2023-04-27 | $14.19 | $14.38 | $14.18 | $14.37 | $14.37 | 133,856 |
2023-04-26 | $14.22 | $14.24 | $14.12 | $14.12 | $14.12 | 60,768 |
2023-04-25 | $14.35 | $14.37 | $14.19 | $14.19 | $14.19 | 131,121 |
2023-04-24 | $14.44 | $14.45 | $14.37 | $14.44 | $14.44 | 95,228 |
2023-04-21 | $14.45 | $14.45 | $14.37 | $14.43 | $14.43 | 81,430 |
2023-04-20 | $14.42 | $14.49 | $14.37 | $14.41 | $14.41 | 97,354 |
2023-04-19 | $14.47 | $14.56 | $14.47 | $14.54 | $14.54 | 79,571 |
2023-04-18 | $14.59 | $14.60 | $14.52 | $14.56 | $14.56 | 175,036 |
2023-04-17 | $14.50 | $14.54 | $14.44 | $14.54 | $14.54 | 143,353 |
2023-04-14 | $14.52 | $14.60 | $14.43 | $14.52 | $14.52 | 110,627 |
2023-04-13 | $14.40 | $14.56 | $14.40 | $14.54 | $14.54 | 115,094 |
2023-04-12 | $14.49 | $14.51 | $14.33 | $14.34 | $14.34 | 111,301 |
2023-04-11 | $14.43 | $14.47 | $14.40 | $14.41 | $14.41 | 142,900 |
2023-04-10 | $14.28 | $14.41 | $14.27 | $14.40 | $14.40 | 171,716 |
2023-04-06 | $14.32 | $14.39 | $14.27 | $14.38 | $14.38 | 112,098 |
2023-04-05 | $14.38 | $14.38 | $14.28 | $14.35 | $14.35 | 51,960 |
2023-04-04 | $14.51 | $14.52 | $14.36 | $14.40 | $14.40 | 175,177 |
2023-04-03 | $14.44 | $14.51 | $14.40 | $14.50 | $14.50 | 123,516 |
2023-03-31 | $14.25 | $14.46 | $14.25 | $14.45 | $14.45 | 99,352 |
2023-03-30 | $14.22 | $14.24 | $14.16 | $14.21 | $14.21 | 179,421 |
2023-03-29 | $14.07 | $14.15 | $14.04 | $14.14 | $14.14 | 30,751 |
2023-03-28 | $13.91 | $13.94 | $13.89 | $13.92 | $13.92 | 109,040 |
2023-03-27 | $13.98 | $14.02 | $13.92 | $13.93 | $13.93 | 81,646 |
2023-03-24 | $13.77 | $13.91 | $13.70 | $13.91 | $13.91 | 115,654 |
2023-03-23 | $13.91 | $14.07 | $13.77 | $13.84 | $13.84 | 122,264 |
2023-03-22 | $14.06 | $14.18 | $13.83 | $13.83 | $13.83 | 92,436 |
2023-03-21 | $13.98 | $14.09 | $13.95 | $14.07 | $14.07 | 111,827 |
2023-03-20 | $13.70 | $13.85 | $13.69 | $13.84 | $13.84 | 100,100 |
2023-03-17 | $13.82 | $13.85 | $13.64 | $13.71 | $13.71 | 125,554 |
2023-03-16 | $13.51 | $13.87 | $13.51 | $13.85 | $13.85 | 100,629 |
2023-03-15 | $13.51 | $13.62 | $13.43 | $13.61 | $13.61 | 176,840 |
2023-03-14 | $13.67 | $13.80 | $13.59 | $13.72 | $13.72 | 103,576 |
2023-03-13 | $13.36 | $13.63 | $13.31 | $13.49 | $13.49 | 174,606 |
2023-03-10 | $13.70 | $13.76 | $13.48 | $13.50 | $13.50 | 76,968 |
2023-03-09 | $14.04 | $14.12 | $13.71 | $13.73 | $13.73 | 143,120 |
2023-03-08 | $13.99 | $14.06 | $13.95 | $14.02 | $14.02 | 77,068 |
2023-03-07 | $14.22 | $14.24 | $14.01 | $14.01 | $14.01 | 108,727 |
2023-03-06 | $14.27 | $14.34 | $14.22 | $14.24 | $14.24 | 71,930 |
2023-03-03 | $14.05 | $14.26 | $14.05 | $14.25 | $14.25 | 103,952 |
2023-03-02 | $13.83 | $14.03 | $13.81 | $14.01 | $14.01 | 163,361 |
2023-03-01 | $13.95 | $13.98 | $13.87 | $13.92 | $13.92 | 111,138 |
2023-02-28 | $14.00 | $14.06 | $13.97 | $13.97 | $13.97 | 89,929 |
2023-02-27 | $14.06 | $14.12 | $14.00 | $14.01 | $14.01 | 93,863 |
2023-02-24 | $13.93 | $13.96 | $13.86 | $13.94 | $13.94 | 83,092 |
2023-02-23 | $14.16 | $14.16 | $13.96 | $14.12 | $14.12 | 72,996 |
2023-02-22 | $14.06 | $14.10 | $13.98 | $14.03 | $14.03 | 119,527 |
2023-02-21 | $14.16 | $14.23 | $14.04 | $14.04 | $14.04 | 103,697 |
2023-02-17 | $14.33 | $14.33 | $14.21 | $14.33 | $14.33 | 88,609 |
2023-02-16 | $14.44 | $14.58 | $14.41 | $14.41 | $14.41 | 97,006 |
2023-02-15 | $14.50 | $14.61 | $14.47 | $14.61 | $14.61 | 66,784 |
2023-02-14 | $14.46 | $14.61 | $14.39 | $14.56 | $14.56 | 112,821 |
2023-02-13 | $14.37 | $14.51 | $14.34 | $14.50 | $14.50 | 91,580 |
2023-02-10 | $14.28 | $14.36 | $14.26 | $14.35 | $14.35 | 100,878 |
2023-02-09 | $14.58 | $14.59 | $14.34 | $14.34 | $14.34 | 65,195 |
2023-02-08 | $14.54 | $14.58 | $14.45 | $14.47 | $14.47 | 67,685 |
2023-02-07 | $14.39 | $14.65 | $14.34 | $14.62 | $14.62 | 120,495 |
2023-02-06 | $14.39 | $14.46 | $14.36 | $14.41 | $14.41 | 83,487 |
2023-02-03 | $14.47 | $14.67 | $14.46 | $14.49 | $14.49 | 82,849 |
2023-02-02 | $14.61 | $14.72 | $14.54 | $14.65 | $14.65 | 121,601 |
2023-02-01 | $14.23 | $14.53 | $14.17 | $14.44 | $14.44 | 86,894 |
2023-01-31 | $14.08 | $14.28 | $14.08 | $14.27 | $14.27 | 104,214 |
2023-01-30 | $14.19 | $14.23 | $14.06 | $14.08 | $14.08 | 76,154 |
2023-01-27 | $14.21 | $14.37 | $14.20 | $14.30 | $14.30 | 79,384 |
2023-01-26 | $14.15 | $14.24 | $14.05 | $14.24 | $14.24 | 96,880 |
2023-01-25 | $13.86 | $14.03 | $13.79 | $14.02 | $14.02 | 99,932 |
2023-01-24 | $13.97 | $14.04 | $13.94 | $14.03 | $14.03 | 87,580 |
2023-01-23 | $13.89 | $14.09 | $13.87 | $14.05 | $14.05 | 103,287 |
2023-01-20 | $13.62 | $13.85 | $13.57 | $13.85 | $13.85 | 68,154 |
2023-01-19 | $13.57 | $13.65 | $13.52 | $13.58 | $13.58 | 77,400 |
2023-01-18 | $13.93 | $13.98 | $13.66 | $13.67 | $13.67 | 146,515 |
2023-01-17 | $13.88 | $13.94 | $13.85 | $13.88 | $13.88 | 118,406 |
2023-01-13 | $13.70 | $13.89 | $13.68 | $13.88 | $13.88 | 75,357 |
2023-01-12 | $13.77 | $13.86 | $13.64 | $13.82 | $13.82 | 84,247 |
2023-01-11 | $13.65 | $13.75 | $13.60 | $13.74 | $13.74 | 123,309 |
2023-01-10 | $13.48 | $13.58 | $13.43 | $13.58 | $13.58 | 137,150 |
2023-01-09 | $13.53 | $13.67 | $13.47 | $13.47 | $13.47 | 115,944 |
2023-01-06 | $13.27 | $13.49 | $13.17 | $13.46 | $13.46 | 87,627 |
2023-01-05 | $13.24 | $13.24 | $13.13 | $13.16 | $13.16 | 95,540 |
2023-01-04 | $13.24 | $13.36 | $13.16 | $13.31 | $13.31 | 296,286 |
2023-01-03 | $13.34 | $13.38 | $13.09 | $13.17 | $13.17 | 270,583 |
2022-12-30 | $13.19 | $13.29 | $13.15 | $13.29 | $13.29 | 151,742 |
2022-12-29 | $13.16 | $13.33 | $13.15 | $13.30 | $13.30 | 119,856 |
2022-12-28 | $13.22 | $13.28 | $13.04 | $13.06 | $13.06 | 168,486 |
2022-12-27 | $13.28 | $13.28 | $13.17 | $13.20 | $13.20 | 90,007 |
2022-12-23 | $13.29 | $13.42 | $13.25 | $13.42 | $13.30 | 214,918 |
2022-12-22 | $13.48 | $13.48 | $13.14 | $13.33 | $13.22 | 95,926 |
2022-12-21 | $13.45 | $13.60 | $13.45 | $13.57 | $13.45 | 102,798 |
2022-12-20 | $13.32 | $13.44 | $13.29 | $13.36 | $13.25 | 107,530 |
2022-12-19 | $13.49 | $13.49 | $13.30 | $13.36 | $13.25 | 117,086 |
2022-12-16 | $13.56 | $13.60 | $13.40 | $13.49 | $13.37 | 134,320 |
2022-12-15 | $13.81 | $13.83 | $13.60 | $13.66 | $13.54 | 104,953 |
2022-12-14 | $14.14 | $14.20 | $13.90 | $14.00 | $13.88 | 124,044 |
2022-12-13 | $14.36 | $14.39 | $14.00 | $14.08 | $13.96 | 127,837 |
2022-12-12 | $13.80 | $13.98 | $13.79 | $13.98 | $13.86 | 70,666 |
2022-12-09 | $13.86 | $13.95 | $13.80 | $13.80 | $13.68 | 83,904 |
2022-12-08 | $13.87 | $13.92 | $13.81 | $13.90 | $13.78 | 82,795 |
2022-12-07 | $13.80 | $13.87 | $13.75 | $13.79 | $13.67 | 88,194 |
2022-12-06 | $14.02 | $14.05 | $13.74 | $13.83 | $13.71 | 129,586 |
2022-12-05 | $14.28 | $14.28 | $14.00 | $14.05 | $13.93 | 94,947 |
2022-12-02 | $14.16 | $14.37 | $14.16 | $14.34 | $14.22 | 184,705 |
2022-12-01 | $14.40 | $14.45 | $14.27 | $14.38 | $14.26 | 130,190 |
2022-11-30 | $13.93 | $14.36 | $13.88 | $14.35 | $14.23 | 154,353 |
2022-11-29 | $13.95 | $14.00 | $13.87 | $13.93 | $13.81 | 118,512 |
2022-11-28 | $14.05 | $14.09 | $13.91 | $13.94 | $13.82 | 103,504 |
2022-11-25 | $14.12 | $14.17 | $14.12 | $14.15 | $14.03 | 44,543 |
2022-11-23 | $14.06 | $14.17 | $14.05 | $14.15 | $14.03 | 88,375 |
2022-11-22 | $13.90 | $14.06 | $13.86 | $14.05 | $13.93 | 99,848 |
2022-11-21 | $13.89 | $13.90 | $13.77 | $13.84 | $13.72 | 102,344 |
2022-11-18 | $14.03 | $14.03 | $13.83 | $13.95 | $13.83 | 100,498 |
2022-11-17 | $13.75 | $13.93 | $13.75 | $13.92 | $13.80 | 138,911 |
2022-11-16 | $14.06 | $14.07 | $13.96 | $13.98 | $13.86 | 91,894 |
2022-11-15 | $14.22 | $14.25 | $14.03 | $14.12 | $14.00 | 135,282 |
2022-11-14 | $14.04 | $14.16 | $13.97 | $13.97 | $13.85 | 101,269 |
2022-11-11 | $13.96 | $14.14 | $13.89 | $14.11 | $14.11 | 120,065 |
2022-11-10 | $13.66 | $13.92 | $13.61 | $13.90 | $13.90 | 157,198 |
2022-11-09 | $13.42 | $13.45 | $13.17 | $13.18 | $13.18 | 95,486 |
2022-11-08 | $13.49 | $13.62 | $13.36 | $13.51 | $13.51 | 114,832 |
2022-11-07 | $13.41 | $13.47 | $13.31 | $13.45 | $13.45 | 126,432 |
2022-11-04 | $13.44 | $13.46 | $13.14 | $13.36 | $13.36 | 104,494 |
2022-11-03 | $13.18 | $13.31 | $13.14 | $13.20 | $13.20 | 102,945 |
2022-11-02 | $13.66 | $13.81 | $13.31 | $13.31 | $13.31 | 221,006 |
2022-11-01 | $13.89 | $13.90 | $13.67 | $13.70 | $13.70 | 111,718 |
2022-10-31 | $13.74 | $13.80 | $13.70 | $13.74 | $13.74 | 85,186 |
2022-10-28 | $13.50 | $13.83 | $13.50 | $13.82 | $13.82 | 95,811 |
2022-10-27 | $13.63 | $13.70 | $13.52 | $13.54 | $13.54 | 89,339 |
2022-10-26 | $13.55 | $13.78 | $13.55 | $13.59 | $13.59 | 102,395 |
2022-10-25 | $13.44 | $13.68 | $13.44 | $13.67 | $13.67 | 153,013 |
2022-10-24 | $13.34 | $13.46 | $13.20 | $13.42 | $13.42 | 145,362 |
2022-10-21 | $12.96 | $13.30 | $12.91 | $13.29 | $13.29 | 91,281 |
2022-10-20 | $13.06 | $13.22 | $12.95 | $12.97 | $12.97 | 110,274 |
2022-10-19 | $13.06 | $13.19 | $12.99 | $13.09 | $13.09 | 101,603 |
2022-10-18 | $13.28 | $13.33 | $13.03 | $13.15 | $13.15 | 184,680 |
2022-10-17 | $12.88 | $13.04 | $12.88 | $13.00 | $13.00 | 112,456 |
2022-10-14 | $13.08 | $13.10 | $12.64 | $12.65 | $12.65 | 114,881 |
2022-10-13 | $12.41 | $13.04 | $12.37 | $13.00 | $13.00 | 205,699 |
2022-10-12 | $12.69 | $12.76 | $12.65 | $12.69 | $12.69 | 256,623 |
2022-10-11 | $12.74 | $12.89 | $12.61 | $12.69 | $12.69 | 128,256 |
2022-10-10 | $12.93 | $12.96 | $12.72 | $12.81 | $12.81 | 174,775 |
2022-10-07 | $13.16 | $13.16 | $12.85 | $12.92 | $12.92 | 147,285 |
2022-10-06 | $13.37 | $13.49 | $13.30 | $13.32 | $13.32 | 123,329 |
2022-10-05 | $13.26 | $13.50 | $13.19 | $13.41 | $13.41 | 126,525 |
2022-10-04 | $13.21 | $13.45 | $13.20 | $13.45 | $13.45 | 252,387 |
2022-10-03 | $12.85 | $13.07 | $12.75 | $13.00 | $13.00 | 130,364 |
2022-09-30 | $12.87 | $13.02 | $12.72 | $12.73 | $12.73 | 94,657 |
2022-09-29 | $13.06 | $13.06 | $12.78 | $12.90 | $12.90 | 114,970 |
2022-09-28 | $12.94 | $13.25 | $12.88 | $13.19 | $13.19 | 195,869 |
2022-09-27 | $13.07 | $13.15 | $12.82 | $12.92 | $12.92 | 164,960 |
2022-09-26 | $12.98 | $13.13 | $12.88 | $12.91 | $12.91 | 179,391 |
2022-09-23 | $13.16 | $13.16 | $12.88 | $13.03 | $13.03 | 215,014 |
2022-09-22 | $13.44 | $13.47 | $13.30 | $13.31 | $13.31 | 161,080 |
2022-09-21 | $13.79 | $13.91 | $13.48 | $13.48 | $13.48 | 224,411 |
2022-09-20 | $13.77 | $13.80 | $13.63 | $13.72 | $13.72 | 166,306 |
2022-09-19 | $13.66 | $13.89 | $13.66 | $13.89 | $13.89 | 177,943 |
2022-09-16 | $13.79 | $13.81 | $13.66 | $13.79 | $13.79 | 158,454 |
2022-09-15 | $14.02 | $14.13 | $13.89 | $13.94 | $13.94 | 134,974 |
2022-09-14 | $14.04 | $14.12 | $13.99 | $14.09 | $14.09 | 144,963 |
2022-09-13 | $14.26 | $14.31 | $13.95 | $13.99 | $13.99 | 180,756 |
2022-09-12 | $14.52 | $14.64 | $14.52 | $14.60 | $14.60 | 147,815 |
2022-09-09 | $14.27 | $14.48 | $14.27 | $14.44 | $14.44 | 191,062 |
2022-09-08 | $13.98 | $14.18 | $13.93 | $14.18 | $14.18 | 89,478 |
2022-09-07 | $13.78 | $14.09 | $13.78 | $14.07 | $14.07 | 111,249 |
2022-09-06 | $13.88 | $13.92 | $13.72 | $13.80 | $13.80 | 106,300 |
2022-09-02 | $14.13 | $14.19 | $13.81 | $13.87 | $13.87 | 250,297 |
2022-09-01 | $13.90 | $14.00 | $13.76 | $13.99 | $13.99 | 202,525 |
2022-08-31 | $14.16 | $14.20 | $13.99 | $13.99 | $13.99 | 171,952 |
2022-08-30 | $14.31 | $14.31 | $14.02 | $14.10 | $14.10 | 205,362 |
2022-08-29 | $14.26 | $14.38 | $14.24 | $14.28 | $14.28 | 121,324 |
2022-08-26 | $14.87 | $14.88 | $14.37 | $14.37 | $14.37 | 82,792 |
2022-08-25 | $14.70 | $14.86 | $14.69 | $14.86 | $14.86 | 115,035 |
2022-08-24 | $14.59 | $14.71 | $14.59 | $14.65 | $14.65 | 84,668 |
2022-08-23 | $14.56 | $14.70 | $14.56 | $14.60 | $14.60 | 117,984 |
2022-08-22 | $14.68 | $14.71 | $14.55 | $14.57 | $14.57 | 196,217 |
2022-08-19 | $15.01 | $15.02 | $14.87 | $14.91 | $14.91 | 90,034 |
2022-08-18 | $15.08 | $15.14 | $15.04 | $15.11 | $15.11 | 124,466 |
2022-08-17 | $15.08 | $15.17 | $14.99 | $15.07 | $15.07 | 177,654 |
2022-08-16 | $15.14 | $15.27 | $15.10 | $15.20 | $15.20 | 162,346 |
2022-08-15 | $15.06 | $15.22 | $15.04 | $15.19 | $15.19 | 125,098 |
2022-08-12 | $14.90 | $15.12 | $14.89 | $15.12 | $15.12 | 129,624 |
2022-08-11 | $14.98 | $15.05 | $14.83 | $14.84 | $14.84 | 119,504 |
2022-08-10 | $14.78 | $14.86 | $14.70 | $14.86 | $14.86 | 102,890 |
2022-08-09 | $14.59 | $14.59 | $14.47 | $14.52 | $14.52 | 205,725 |
2022-08-08 | $14.67 | $14.79 | $14.57 | $14.60 | $14.60 | 139,590 |
2022-08-05 | $14.50 | $14.67 | $14.50 | $14.60 | $14.60 | 81,887 |
2022-08-04 | $14.69 | $14.69 | $14.60 | $14.66 | $14.66 | 249,603 |
2022-08-03 | $14.53 | $14.72 | $14.50 | $14.66 | $14.66 | 97,509 |
2022-08-02 | $14.43 | $14.61 | $14.37 | $14.43 | $14.43 | 140,327 |
2022-08-01 | $14.46 | $14.59 | $14.40 | $14.49 | $14.49 | 90,811 |
2022-07-29 | $14.31 | $14.56 | $14.30 | $14.52 | $14.52 | 92,301 |
2022-07-28 | $14.10 | $14.29 | $13.99 | $14.26 | $14.26 | 83,665 |
2022-07-27 | $13.81 | $14.14 | $13.81 | $14.09 | $14.09 | 99,423 |
2022-07-26 | $13.81 | $13.82 | $13.67 | $13.68 | $13.68 | 97,803 |
2022-07-25 | $13.88 | $13.92 | $13.82 | $13.90 | $13.90 | 93,201 |
2022-07-22 | $14.03 | $14.11 | $13.81 | $13.88 | $13.88 | 77,077 |
2022-07-21 | $13.84 | $14.04 | $13.79 | $14.03 | $14.03 | 89,794 |
2022-07-20 | $13.74 | $13.91 | $13.74 | $13.87 | $13.87 | 92,377 |
2022-07-19 | $13.51 | $13.76 | $13.50 | $13.75 | $13.75 | 109,882 |
2022-07-18 | $13.57 | $13.62 | $13.34 | $13.36 | $13.36 | 99,833 |
2022-07-15 | $13.32 | $13.45 | $13.28 | $13.44 | $13.44 | 135,320 |
2022-07-14 | $13.09 | $13.21 | $12.95 | $13.19 | $13.19 | 269,238 |
2022-07-13 | $13.10 | $13.35 | $13.07 | $13.25 | $13.25 | 116,877 |
2022-07-12 | $13.43 | $13.49 | $13.24 | $13.31 | $13.31 | 133,277 |
2022-07-11 | $13.55 | $13.55 | $13.42 | $13.43 | $13.43 | 79,096 |
2022-07-08 | $13.59 | $13.72 | $13.52 | $13.64 | $13.64 | 100,377 |
2022-07-07 | $13.49 | $13.67 | $13.48 | $13.64 | $13.64 | 87,591 |
2022-07-06 | $13.39 | $13.47 | $13.25 | $13.37 | $13.37 | 132,301 |
2022-07-05 | $13.15 | $13.37 | $13.02 | $13.37 | $13.37 | 374,597 |
2022-07-01 | $13.17 | $13.32 | $13.07 | $13.32 | $13.32 | 276,577 |
2022-06-30 | $13.18 | $13.30 | $13.01 | $13.18 | $13.18 | 268,536 |
2022-06-29 | $13.39 | $13.40 | $13.23 | $13.31 | $13.31 | 151,468 |
2022-06-28 | $13.74 | $13.82 | $13.35 | $13.36 | $13.36 | 116,132 |
2022-06-27 | $13.77 | $13.77 | $13.61 | $13.65 | $13.65 | 144,982 |
2022-06-24 | $13.46 | $13.80 | $13.46 | $13.77 | $13.67 | 71,004 |
2022-06-23 | $13.30 | $13.39 | $13.17 | $13.35 | $13.25 | 111,868 |
2022-06-22 | $13.08 | $13.39 | $13.08 | $13.23 | $13.13 | 125,265 |
2022-06-21 | $13.14 | $13.34 | $13.14 | $13.29 | $13.19 | 182,630 |
2022-06-17 | $12.91 | $13.05 | $12.80 | $12.93 | $12.84 | 175,642 |
2022-06-16 | $13.11 | $13.11 | $12.80 | $12.90 | $12.81 | 194,761 |
2022-06-15 | $13.33 | $13.53 | $13.23 | $13.40 | $13.30 | 195,616 |
2022-06-14 | $13.28 | $13.34 | $13.09 | $13.21 | $13.11 | 146,473 |
2022-06-13 | $13.48 | $13.48 | $13.18 | $13.23 | $13.13 | 255,120 |
2022-06-10 | $14.02 | $14.03 | $13.81 | $13.83 | $13.73 | 148,649 |
2022-06-09 | $14.59 | $14.61 | $14.26 | $14.26 | $14.16 | 47,160 |
2022-06-08 | $14.72 | $14.77 | $14.60 | $14.63 | $14.52 | 113,992 |
2022-06-07 | $14.43 | $14.75 | $14.43 | $14.74 | $14.63 | 98,647 |
2022-06-06 | $14.72 | $14.75 | $14.56 | $14.59 | $14.48 | 75,703 |
2022-06-03 | $14.61 | $14.67 | $14.51 | $14.54 | $14.43 | 78,613 |
2022-06-02 | $14.49 | $14.82 | $14.45 | $14.82 | $14.71 | 185,439 |
2022-06-01 | $14.70 | $14.75 | $14.41 | $14.50 | $14.39 | 98,330 |
2022-05-31 | $14.70 | $14.75 | $14.52 | $14.62 | $14.51 | 151,172 |
2022-05-27 | $14.41 | $14.71 | $14.39 | $14.71 | $14.60 | 94,199 |
2022-05-26 | $14.06 | $14.38 | $14.06 | $14.32 | $14.22 | 145,322 |
2022-05-25 | $13.76 | $14.08 | $13.76 | $14.00 | $13.90 | 123,661 |
2022-05-24 | $13.85 | $13.86 | $13.59 | $13.81 | $13.71 | 236,406 |
2022-05-23 | $13.87 | $14.02 | $13.77 | $13.99 | $13.89 | 139,272 |
2022-05-20 | $13.90 | $13.95 | $13.42 | $13.76 | $13.66 | 167,241 |
2022-05-19 | $13.69 | $13.95 | $13.68 | $13.79 | $13.69 | 205,010 |
2022-05-18 | $14.23 | $14.26 | $13.78 | $13.84 | $13.74 | 198,568 |
2022-05-17 | $14.36 | $14.41 | $14.19 | $14.40 | $14.30 | 221,416 |
2022-05-16 | $14.15 | $14.25 | $14.06 | $14.10 | $14.00 | 165,222 |
2022-05-13 | $14.03 | $14.27 | $13.97 | $14.22 | $14.12 | 160,357 |
2022-05-12 | $13.63 | $13.94 | $13.54 | $13.80 | $13.70 | 169,183 |
2022-05-11 | $14.04 | $14.25 | $13.77 | $13.79 | $13.69 | 188,839 |
2022-05-10 | $14.28 | $14.32 | $13.88 | $14.08 | $13.98 | 198,262 |
2022-05-09 | $14.40 | $14.40 | $13.95 | $14.02 | $13.92 | 227,840 |
2022-05-06 | $14.67 | $14.73 | $14.39 | $14.63 | $14.52 | 124,904 |
2022-05-05 | $15.14 | $15.14 | $14.56 | $14.71 | $14.60 | 181,928 |
2022-05-04 | $14.90 | $15.33 | $14.72 | $15.30 | $15.19 | 128,552 |
2022-05-03 | $14.80 | $14.96 | $14.77 | $14.86 | $14.75 | 270,269 |
2022-05-02 | $14.70 | $14.84 | $14.48 | $14.81 | $14.70 | 131,459 |
2022-04-29 | $15.08 | $15.17 | $14.66 | $14.69 | $14.58 | 205,962 |
2022-04-28 | $15.11 | $15.35 | $14.89 | $15.27 | $15.16 | 125,478 |
2022-04-27 | $14.93 | $15.09 | $14.82 | $14.89 | $14.78 | 119,533 |
2022-04-26 | $15.28 | $15.28 | $14.86 | $14.86 | $14.75 | 142,191 |
2022-04-25 | $15.21 | $15.39 | $15.07 | $15.38 | $15.27 | 92,889 |
2022-04-22 | $15.64 | $15.65 | $15.26 | $15.27 | $15.16 | 142,073 |
2022-04-21 | $16.09 | $16.18 | $15.66 | $15.70 | $15.59 | 124,140 |
2022-04-20 | $16.10 | $16.10 | $15.90 | $15.92 | $15.80 | 101,919 |
2022-04-19 | $15.75 | $16.04 | $15.75 | $16.03 | $15.91 | 271,687 |
2022-04-18 | $15.72 | $15.80 | $15.64 | $15.74 | $15.63 | 109,854 |
2022-04-14 | $15.96 | $16.01 | $15.75 | $15.75 | $15.64 | 88,640 |
2022-04-13 | $15.79 | $16.03 | $15.76 | $16.00 | $15.88 | 106,280 |
2022-04-12 | $15.95 | $16.02 | $15.72 | $15.78 | $15.67 | 116,966 |
2022-04-11 | $16.01 | $16.02 | $15.81 | $15.84 | $15.72 | 126,670 |
2022-04-08 | $16.16 | $16.25 | $16.10 | $16.13 | $16.01 | 111,894 |
2022-04-07 | $16.14 | $16.30 | $16.03 | $16.22 | $16.10 | 124,101 |
2022-04-06 | $16.22 | $16.24 | $16.03 | $16.16 | $16.04 | 112,635 |
2022-04-05 | $16.59 | $16.65 | $16.35 | $16.39 | $16.27 | 155,531 |
2022-04-04 | $16.48 | $16.65 | $16.44 | $16.65 | $16.53 | 138,844 |
2022-04-01 | $16.40 | $16.45 | $16.32 | $16.43 | $16.31 | 95,342 |
2022-03-31 | $16.66 | $16.66 | $16.37 | $16.37 | $16.25 | 105,936 |
2022-03-30 | $16.75 | $16.75 | $16.57 | $16.63 | $16.51 | 82,804 |
2022-03-29 | $16.71 | $16.79 | $16.60 | $16.78 | $16.66 | 133,372 |
2022-03-28 | $16.38 | $16.55 | $16.32 | $16.54 | $16.42 | 117,381 |
2022-03-25 | $16.31 | $16.35 | $16.20 | $16.35 | $16.23 | 85,650 |
2022-03-24 | $16.16 | $16.31 | $16.09 | $16.31 | $16.19 | 112,024 |
2022-03-23 | $16.17 | $16.25 | $16.05 | $16.05 | $15.93 | 89,641 |
2022-03-22 | $16.09 | $16.30 | $16.09 | $16.26 | $16.14 | 107,668 |
2022-03-21 | $16.07 | $16.12 | $15.89 | $16.02 | $15.90 | 131,496 |
2022-03-18 | $15.80 | $16.06 | $15.75 | $16.05 | $15.93 | 106,008 |
2022-03-17 | $15.49 | $15.81 | $15.49 | $15.81 | $15.70 | 95,204 |
2022-03-16 | $15.31 | $15.58 | $15.24 | $15.58 | $15.47 | 140,526 |
2022-03-15 | $14.88 | $15.20 | $14.87 | $15.18 | $15.07 | 132,281 |
2022-03-14 | $14.99 | $15.09 | $14.78 | $14.82 | $14.71 | 107,147 |
2022-03-11 | $15.31 | $15.32 | $14.95 | $14.96 | $14.85 | 94,162 |
2022-03-10 | $15.12 | $15.23 | $15.02 | $15.20 | $15.09 | 84,074 |
2022-03-09 | $15.17 | $15.36 | $15.10 | $15.30 | $15.19 | 193,393 |
2022-03-08 | $14.91 | $15.24 | $14.79 | $14.86 | $14.75 | 164,312 |
2022-03-07 | $15.41 | $15.43 | $14.95 | $14.95 | $14.84 | 172,812 |
2022-03-04 | $15.49 | $15.52 | $15.31 | $15.46 | $15.35 | 121,203 |
2022-03-03 | $15.87 | $15.87 | $15.55 | $15.61 | $15.50 | 93,672 |
2022-03-02 | $15.54 | $15.81 | $15.50 | $15.75 | $15.64 | 221,495 |
2022-03-01 | $15.71 | $15.74 | $15.40 | $15.51 | $15.40 | 152,730 |
2022-02-28 | $15.53 | $15.78 | $15.52 | $15.71 | $15.60 | 169,156 |
2022-02-25 | $15.44 | $15.71 | $15.36 | $15.71 | $15.60 | 159,702 |
2022-02-24 | $14.66 | $15.41 | $14.59 | $15.39 | $15.28 | 331,541 |
2022-02-23 | $15.48 | $15.54 | $15.05 | $15.06 | $14.95 | 202,435 |
2022-02-22 | $15.50 | $15.63 | $15.28 | $15.40 | $15.29 | 160,041 |
2022-02-18 | $15.74 | $15.77 | $15.49 | $15.56 | $15.45 | 130,545 |
2022-02-17 | $16.02 | $16.02 | $15.69 | $15.72 | $15.61 | 163,244 |
2022-02-16 | $16.05 | $16.14 | $15.93 | $16.10 | $15.98 | 146,785 |
2022-02-15 | $16.02 | $16.12 | $15.99 | $16.12 | $16.00 | 143,738 |
2022-02-14 | $15.81 | $15.92 | $15.68 | $15.81 | $15.70 | 150,513 |
2022-02-11 | $16.24 | $16.31 | $15.79 | $15.85 | $15.73 | 141,527 |
2022-02-10 | $16.35 | $16.55 | $16.15 | $16.24 | $16.12 | 156,423 |
2022-02-09 | $16.44 | $16.55 | $16.43 | $16.55 | $16.43 | 128,165 |
2022-02-08 | $16.13 | $16.30 | $16.03 | $16.29 | $16.17 | 142,034 |
2022-02-07 | $16.25 | $16.28 | $16.08 | $16.14 | $16.02 | 119,347 |
2022-02-04 | $16.10 | $16.32 | $15.99 | $16.21 | $16.09 | 128,779 |
2022-02-03 | $16.20 | $16.28 | $15.99 | $16.03 | $15.91 | 169,483 |
2022-02-02 | $16.52 | $16.52 | $16.32 | $16.48 | $16.36 | 170,681 |
2022-02-01 | $16.32 | $16.40 | $16.13 | $16.38 | $16.26 | 222,411 |
2022-01-31 | $15.87 | $16.29 | $15.87 | $16.27 | $16.15 | 172,386 |
2022-01-28 | $15.50 | $15.88 | $15.34 | $15.87 | $15.75 | 132,031 |
2022-01-27 | $15.74 | $15.86 | $15.41 | $15.48 | $15.37 | 193,487 |
2022-01-26 | $15.85 | $16.03 | $15.43 | $15.60 | $15.49 | 228,603 |
2022-01-25 | $15.66 | $15.87 | $15.45 | $15.63 | $15.52 | 267,115 |
2022-01-24 | $15.62 | $15.92 | $15.14 | $15.92 | $15.80 | 424,174 |
2022-01-21 | $16.16 | $16.23 | $15.84 | $15.86 | $15.74 | 247,541 |
2022-01-20 | $16.42 | $16.67 | $16.19 | $16.20 | $16.08 | 369,415 |
2022-01-19 | $16.67 | $16.71 | $16.38 | $16.42 | $16.30 | 269,634 |
2022-01-18 | $16.72 | $16.74 | $16.54 | $16.60 | $16.48 | 179,113 |
2022-01-14 | $16.79 | $16.90 | $16.71 | $16.88 | $16.76 | 177,312 |
2022-01-13 | $17.26 | $17.26 | $16.85 | $16.87 | $16.75 | 128,589 |
2022-01-12 | $17.20 | $17.28 | $17.12 | $17.19 | $17.06 | 108,639 |
2022-01-11 | $16.99 | $17.15 | $16.87 | $17.15 | $17.03 | 192,173 |
2022-01-10 | $16.90 | $17.00 | $16.58 | $16.98 | $16.86 | 237,693 |
2022-01-07 | $17.12 | $17.12 | $16.91 | $16.96 | $16.84 | 169,214 |
2022-01-06 | $17.14 | $17.18 | $16.94 | $17.09 | $16.97 | 151,689 |
2022-01-05 | $17.50 | $17.51 | $17.10 | $17.11 | $16.99 | 198,105 |
2022-01-04 | $17.71 | $17.71 | $17.43 | $17.55 | $17.42 | 290,132 |
2022-01-03 | $17.62 | $17.64 | $17.46 | $17.63 | $17.50 | 208,807 |
2021-12-31 | $17.58 | $17.59 | $17.47 | $17.50 | $17.37 | 136,113 |
2021-12-30 | $17.59 | $17.67 | $17.54 | $17.55 | $17.42 | 146,397 |
2021-12-29 | $17.68 | $17.68 | $17.52 | $17.59 | $17.46 | 207,029 |
2021-12-28 | $17.80 | $17.80 | $17.65 | $17.66 | $17.45 | 86,008 |
2021-12-27 | $17.56 | $17.71 | $17.54 | $17.70 | $17.49 | 115,764 |
2021-12-23 | $17.43 | $17.53 | $17.39 | $17.47 | $17.26 | 112,938 |
2021-12-22 | $17.18 | $17.35 | $17.15 | $17.35 | $17.14 | 76,131 |
2021-12-21 | $16.99 | $17.16 | $16.87 | $17.15 | $16.95 | 147,344 |
2021-12-20 | $16.80 | $16.87 | $16.71 | $16.87 | $16.67 | 211,386 |
2021-12-17 | $17.03 | $17.20 | $16.92 | $17.04 | $16.84 | 148,357 |
2021-12-16 | $17.47 | $17.48 | $17.08 | $17.14 | $16.94 | 135,092 |
2021-12-15 | $17.09 | $17.38 | $16.97 | $17.38 | $17.17 | 130,433 |
2021-12-14 | $17.03 | $17.14 | $16.94 | $17.07 | $16.87 | 174,197 |
2021-12-13 | $17.41 | $17.41 | $17.21 | $17.21 | $17.00 | 133,142 |
2021-12-10 | $17.39 | $17.40 | $17.23 | $17.38 | $17.17 | 77,014 |
2021-12-09 | $17.47 | $17.47 | $17.25 | $17.25 | $17.04 | 151,357 |
2021-12-08 | $17.43 | $17.47 | $17.34 | $17.45 | $17.24 | 104,901 |
2021-12-07 | $17.26 | $17.40 | $17.22 | $17.36 | $17.15 | 184,747 |
2021-12-06 | $16.88 | $17.03 | $16.72 | $16.98 | $16.78 | 128,668 |
2021-12-03 | $17.07 | $17.14 | $16.66 | $16.83 | $16.63 | 181,440 |
2021-12-02 | $16.80 | $17.11 | $16.80 | $17.02 | $16.82 | 156,156 |
2021-12-01 | $17.33 | $17.40 | $16.81 | $16.81 | $16.61 | 141,931 |
2021-11-30 | $17.40 | $17.46 | $17.10 | $17.15 | $16.95 | 252,900 |
2021-11-29 | $17.42 | $17.51 | $17.33 | $17.46 | $17.25 | 164,575 |
2021-11-26 | $17.32 | $17.41 | $17.15 | $17.21 | $17.00 | 154,830 |
2021-11-24 | $17.35 | $17.53 | $17.32 | $17.53 | $17.32 | 106,884 |
2021-11-23 | $17.48 | $17.56 | $17.31 | $17.46 | $17.25 | 169,141 |
2021-11-22 | $17.69 | $17.79 | $17.49 | $17.49 | $17.28 | 146,731 |
2021-11-19 | $17.65 | $17.69 | $17.60 | $17.63 | $17.42 | 106,734 |
2021-11-18 | $17.59 | $17.63 | $17.49 | $17.62 | $17.41 | 106,924 |
2021-11-17 | $17.58 | $17.58 | $17.51 | $17.55 | $17.34 | 100,180 |
2021-11-16 | $17.45 | $17.60 | $17.45 | $17.57 | $17.36 | 154,966 |
2021-11-15 | $17.50 | $17.50 | $17.39 | $17.45 | $17.24 | 148,533 |
2021-11-12 | $17.35 | $17.47 | $17.30 | $17.46 | $17.25 | 88,671 |
2021-11-11 | $17.39 | $17.39 | $17.30 | $17.32 | $17.11 | 90,850 |
2021-11-10 | $17.40 | $17.48 | $17.20 | $17.30 | $17.09 | 148,960 |
2021-11-09 | $17.62 | $17.62 | $17.40 | $17.45 | $17.24 | 432,021 |
2021-11-08 | $17.61 | $17.61 | $17.52 | $17.56 | $17.35 | 114,414 |
2021-11-05 | $17.66 | $17.66 | $17.48 | $17.56 | $17.35 | 201,736 |
2021-11-04 | $17.49 | $17.57 | $17.46 | $17.56 | $17.35 | 110,067 |
2021-11-03 | $17.31 | $17.47 | $17.29 | $17.45 | $17.24 | 127,838 |
2021-11-02 | $17.27 | $17.33 | $17.25 | $17.32 | $17.11 | 139,946 |
2021-11-01 | $17.32 | $17.32 | $17.17 | $17.28 | $17.07 | 180,613 |
2021-10-29 | $17.07 | $17.21 | $17.05 | $17.21 | $17.00 | 87,541 |
2021-10-28 | $17.02 | $17.14 | $17.02 | $17.13 | $16.93 | 83,746 |
2021-10-27 | $17.10 | $17.11 | $16.97 | $16.98 | $16.78 | 116,746 |
2021-10-26 | $17.07 | $17.19 | $17.02 | $17.04 | $16.84 | 226,786 |
2021-10-25 | $16.93 | $17.06 | $16.85 | $17.04 | $16.84 | 105,087 |
2021-10-22 | $16.86 | $16.94 | $16.78 | $16.85 | $16.65 | 88,105 |
2021-10-21 | $16.80 | $16.93 | $16.80 | $16.92 | $16.72 | 143,545 |
2021-10-20 | $16.83 | $16.88 | $16.79 | $16.83 | $16.63 | 100,704 |
2021-10-19 | $16.75 | $16.80 | $16.72 | $16.80 | $16.60 | 130,005 |
2021-10-18 | $16.54 | $16.68 | $16.50 | $16.67 | $16.47 | 90,651 |
2021-10-15 | $16.53 | $16.59 | $16.50 | $16.57 | $16.37 | 95,246 |
2021-10-14 | $16.32 | $16.47 | $16.32 | $16.45 | $16.25 | 93,591 |
2021-10-13 | $16.10 | $16.20 | $16.07 | $16.19 | $16.00 | 130,965 |
2021-10-12 | $16.15 | $16.17 | $16.05 | $16.09 | $15.90 | 39,255 |
2021-10-11 | $16.19 | $16.29 | $16.11 | $16.11 | $15.92 | 100,107 |
2021-10-08 | $16.31 | $16.31 | $16.18 | $16.21 | $16.02 | 51,605 |
2021-10-07 | $16.19 | $16.37 | $16.19 | $16.24 | $16.05 | 163,466 |
2021-10-06 | $15.89 | $16.11 | $15.84 | $16.11 | $15.92 | 75,715 |
2021-10-05 | $15.94 | $16.12 | $15.90 | $16.03 | $15.84 | 125,724 |
2021-10-04 | $16.05 | $16.05 | $15.79 | $15.86 | $15.67 | 137,966 |
2021-10-01 | $16.03 | $16.16 | $15.86 | $16.11 | $15.92 | 81,933 |
2021-09-30 | $16.17 | $16.22 | $15.96 | $15.97 | $15.78 | 99,964 |
2021-09-29 | $16.17 | $16.25 | $16.11 | $16.13 | $15.94 | 95,252 |
2021-09-28 | $16.40 | $16.40 | $16.09 | $16.12 | $15.92 | 169,716 |
2021-09-27 | $16.56 | $16.56 | $16.47 | $16.52 | $16.32 | 64,855 |
2021-09-24 | $16.50 | $16.59 | $16.46 | $16.59 | $16.39 | 66,337 |
2021-09-23 | $16.47 | $16.61 | $16.47 | $16.57 | $16.37 | 126,933 |
2021-09-22 | $16.31 | $16.45 | $16.27 | $16.39 | $16.19 | 180,743 |
2021-09-21 | $16.32 | $16.35 | $16.21 | $16.26 | $16.07 | 168,171 |
2021-09-20 | $16.30 | $16.33 | $16.04 | $16.25 | $16.06 | 160,316 |
2021-09-17 | $16.65 | $16.65 | $16.50 | $16.52 | $16.32 | 83,114 |
2021-09-16 | $16.64 | $16.68 | $16.52 | $16.67 | $16.47 | 81,006 |
2021-09-15 | $16.54 | $16.68 | $16.50 | $16.66 | $16.46 | 112,737 |
2021-09-14 | $16.63 | $16.66 | $16.50 | $16.51 | $16.31 | 102,761 |
2021-09-13 | $16.68 | $16.69 | $16.50 | $16.57 | $16.37 | 109,602 |
2021-09-10 | $16.80 | $16.80 | $16.58 | $16.58 | $16.38 | 157,967 |
2021-09-09 | $16.78 | $16.85 | $16.73 | $16.74 | $16.54 | 78,370 |
2021-09-08 | $16.82 | $16.82 | $16.72 | $16.79 | $16.59 | 113,813 |
2021-09-07 | $16.88 | $16.88 | $16.80 | $16.84 | $16.64 | 135,166 |
2021-09-03 | $16.81 | $16.87 | $16.78 | $16.87 | $16.67 | 77,019 |
2021-09-02 | $16.83 | $16.88 | $16.78 | $16.80 | $16.60 | 110,848 |
2021-09-01 | $16.83 | $16.85 | $16.78 | $16.78 | $16.58 | 100,629 |
2021-08-31 | $16.82 | $16.82 | $16.74 | $16.79 | $16.59 | 118,901 |
2021-08-30 | $16.72 | $16.83 | $16.72 | $16.81 | $16.61 | 73,475 |
2021-08-27 | $16.61 | $16.71 | $16.60 | $16.70 | $16.50 | 84,539 |
2021-08-26 | $16.66 | $16.67 | $16.57 | $16.58 | $16.38 | 79,046 |
2021-08-25 | $16.64 | $16.67 | $16.62 | $16.66 | $16.46 | 64,907 |
2021-08-24 | $16.63 | $16.65 | $16.60 | $16.62 | $16.42 | 107,846 |
2021-08-23 | $16.44 | $16.61 | $16.44 | $16.59 | $16.39 | 87,074 |
2021-08-20 | $16.31 | $16.41 | $16.27 | $16.41 | $16.21 | 57,450 |
2021-08-19 | $16.21 | $16.31 | $16.14 | $16.27 | $16.08 | 87,625 |
2021-08-18 | $16.38 | $16.43 | $16.23 | $16.25 | $16.06 | 98,236 |
2021-08-17 | $16.41 | $16.44 | $16.30 | $16.39 | $16.19 | 137,499 |
2021-08-16 | $16.51 | $16.52 | $16.32 | $16.52 | $16.32 | 135,710 |
2021-08-13 | $16.51 | $16.52 | $16.46 | $16.52 | $16.32 | 72,807 |
2021-08-12 | $16.39 | $16.49 | $16.37 | $16.49 | $16.29 | 68,106 |
2021-08-11 | $16.44 | $16.46 | $16.37 | $16.38 | $16.18 | 87,697 |
2021-08-10 | $16.49 | $16.49 | $16.41 | $16.43 | $16.23 | 77,698 |
2021-08-09 | $16.42 | $16.47 | $16.39 | $16.47 | $16.27 | 68,635 |
2021-08-06 | $16.46 | $16.46 | $16.39 | $16.42 | $16.22 | 87,112 |
2021-08-05 | $16.40 | $16.44 | $16.38 | $16.42 | $16.22 | 105,267 |
2021-08-04 | $16.36 | $16.39 | $16.33 | $16.37 | $16.17 | 50,528 |
2021-08-03 | $16.26 | $16.40 | $16.18 | $16.40 | $16.20 | 120,266 |
2021-08-02 | $16.32 | $16.35 | $16.23 | $16.23 | $16.04 | 70,382 |
2021-07-30 | $16.25 | $16.31 | $16.22 | $16.27 | $16.08 | 105,383 |
2021-07-29 | $16.35 | $16.40 | $16.34 | $16.36 | $16.16 | 78,368 |
2021-07-28 | $16.32 | $16.33 | $16.24 | $16.30 | $16.11 | 57,891 |
2021-07-27 | $16.37 | $16.37 | $16.15 | $16.28 | $16.09 | 111,698 |
2021-07-26 | $16.37 | $16.39 | $16.32 | $16.39 | $16.19 | 87,478 |
2021-07-23 | $16.25 | $16.36 | $16.20 | $16.35 | $16.15 | 71,379 |
2021-07-22 | $16.13 | $16.17 | $16.11 | $16.17 | $15.98 | 54,558 |
2021-07-21 | $16.02 | $16.10 | $16.02 | $16.10 | $15.91 | 102,502 |
2021-07-20 | $15.82 | $16.02 | $15.80 | $15.99 | $15.80 | 92,137 |
2021-07-19 | $15.78 | $15.78 | $15.66 | $15.78 | $15.59 | 98,107 |
2021-07-16 | $16.07 | $16.10 | $15.91 | $15.94 | $15.75 | 79,032 |
2021-07-15 | $16.09 | $16.09 | $15.96 | $16.04 | $15.85 | 64,209 |
2021-07-14 | $16.19 | $16.19 | $16.08 | $16.10 | $15.91 | 66,206 |
2021-07-13 | $16.19 | $16.22 | $16.11 | $16.12 | $15.93 | 146,184 |
2021-07-12 | $16.14 | $16.18 | $16.10 | $16.18 | $15.99 | 81,007 |
2021-07-09 | $16.03 | $16.12 | $15.99 | $16.11 | $15.92 | 80,976 |
2021-07-08 | $15.90 | $16.00 | $15.85 | $15.98 | $15.79 | 100,642 |
2021-07-07 | $16.11 | $16.13 | $16.00 | $16.09 | $15.90 | 141,585 |
2021-07-06 | $16.06 | $16.07 | $15.93 | $16.06 | $15.87 | 84,080 |
2021-07-02 | $15.97 | $16.05 | $15.95 | $16.04 | $15.85 | 99,135 |
2021-07-01 | $15.89 | $15.91 | $15.84 | $15.91 | $15.72 | 99,725 |
2021-06-30 | $15.81 | $15.88 | $15.81 | $15.86 | $15.67 | 71,106 |
2021-06-29 | $15.85 | $15.88 | $15.83 | $15.83 | $15.64 | 125,769 |
2021-06-28 | $15.80 | $15.84 | $15.77 | $15.84 | $15.65 | 33,459 |
2021-06-25 | $15.76 | $15.76 | $15.72 | $15.76 | $15.57 | 74,046 |
2021-06-24 | $15.73 | $15.76 | $15.70 | $15.72 | $15.53 | 82,133 |
2021-06-23 | $15.62 | $15.67 | $15.60 | $15.63 | $15.44 | 76,762 |
2021-06-22 | $15.47 | $15.62 | $15.47 | $15.61 | $15.42 | 72,037 |
2021-06-21 | $15.34 | $15.49 | $15.30 | $15.46 | $15.28 | 61,195 |
2021-06-18 | $15.55 | $15.55 | $15.38 | $15.38 | $15.12 | 79,174 |
2021-06-17 | $15.45 | $15.60 | $15.45 | $15.57 | $15.31 | 63,108 |
2021-06-16 | $15.53 | $15.57 | $15.39 | $15.45 | $15.19 | 84,492 |
2021-06-15 | $15.61 | $15.61 | $15.53 | $15.53 | $15.27 | 89,614 |
2021-06-14 | $15.58 | $15.62 | $15.52 | $15.62 | $15.36 | 71,278 |
2021-06-11 | $15.54 | $15.56 | $15.49 | $15.56 | $15.30 | 83,766 |
2021-06-10 | $15.44 | $15.52 | $15.42 | $15.51 | $15.25 | 68,781 |
2021-06-09 | $15.46 | $15.48 | $15.40 | $15.40 | $15.14 | 81,743 |
2021-06-08 | $15.47 | $15.47 | $15.33 | $15.42 | $15.16 | 92,191 |
2021-06-07 | $15.40 | $15.43 | $15.36 | $15.42 | $15.16 | 84,308 |
2021-06-04 | $15.28 | $15.40 | $15.28 | $15.40 | $15.14 | 57,777 |
2021-06-03 | $15.20 | $15.28 | $15.17 | $15.22 | $14.97 | 63,400 |
2021-06-02 | $15.30 | $15.37 | $15.28 | $15.30 | $15.04 | 138,999 |
2021-06-01 | $15.44 | $15.44 | $15.27 | $15.31 | $15.05 | 107,903 |
2021-05-28 | $15.38 | $15.40 | $15.33 | $15.35 | $15.09 | 84,486 |
2021-05-27 | $15.34 | $15.35 | $15.30 | $15.32 | $15.06 | 53,063 |
2021-05-26 | $15.30 | $15.32 | $15.24 | $15.31 | $15.05 | 63,158 |
2021-05-25 | $15.38 | $15.38 | $15.23 | $15.26 | $15.01 | 68,488 |
2021-05-24 | $15.21 | $15.31 | $15.17 | $15.27 | $15.02 | 94,911 |
2021-05-21 | $15.19 | $15.20 | $15.09 | $15.09 | $14.84 | 42,054 |
2021-05-20 | $14.94 | $15.13 | $14.94 | $15.11 | $14.86 | 49,694 |
2021-05-19 | $14.78 | $14.91 | $14.71 | $14.89 | $14.64 | 98,596 |
2021-05-18 | $15.04 | $15.10 | $14.96 | $14.97 | $14.72 | 118,219 |
2021-05-17 | $15.05 | $15.08 | $14.95 | $15.04 | $14.79 | 83,586 |
2021-05-14 | $14.92 | $15.09 | $14.91 | $15.08 | $14.83 | 99,377 |
2021-05-13 | $14.74 | $14.91 | $14.70 | $14.80 | $14.55 | 101,735 |
2021-05-12 | $14.89 | $14.97 | $14.70 | $14.70 | $14.45 | 121,038 |
2021-05-11 | $14.94 | $15.07 | $14.83 | $15.02 | $14.77 | 101,783 |
2021-05-10 | $15.36 | $15.37 | $15.13 | $15.14 | $14.89 | 117,370 |
2021-05-07 | $15.29 | $15.40 | $15.29 | $15.34 | $15.08 | 82,131 |
2021-05-06 | $15.20 | $15.25 | $15.04 | $15.25 | $15.00 | 87,138 |
2021-05-05 | $15.22 | $15.24 | $15.13 | $15.15 | $14.90 | 91,000 |
2021-05-04 | $15.22 | $15.22 | $15.05 | $15.17 | $14.92 | 147,847 |
2021-05-03 | $15.36 | $15.36 | $15.26 | $15.27 | $15.02 | 84,158 |
2021-04-30 | $15.28 | $15.32 | $15.22 | $15.24 | $14.99 | 77,486 |
2021-04-29 | $15.34 | $15.36 | $15.22 | $15.30 | $15.04 | 95,975 |
2021-04-28 | $15.31 | $15.32 | $15.26 | $15.28 | $15.03 | 57,896 |
2021-04-27 | $15.33 | $15.33 | $15.24 | $15.29 | $15.03 | 81,179 |
2021-04-26 | $15.27 | $15.32 | $15.27 | $15.28 | $15.03 | 84,493 |
2021-04-23 | $15.16 | $15.30 | $15.14 | $15.26 | $15.01 | 133,026 |
2021-04-22 | $15.25 | $15.27 | $15.09 | $15.12 | $14.87 | 85,174 |
2021-04-21 | $15.09 | $15.23 | $15.07 | $15.21 | $14.96 | 79,232 |
2021-04-20 | $15.19 | $15.19 | $15.06 | $15.12 | $14.87 | 97,500 |
2021-04-19 | $15.28 | $15.28 | $15.16 | $15.19 | $14.94 | 101,603 |
2021-04-16 | $15.32 | $15.32 | $15.25 | $15.30 | $15.04 | 131,555 |
2021-04-15 | $15.18 | $15.26 | $15.17 | $15.25 | $15.00 | 110,679 |
2021-04-14 | $15.14 | $15.18 | $15.05 | $15.09 | $14.84 | 97,599 |
2021-04-13 | $15.11 | $15.17 | $15.06 | $15.13 | $14.88 | 101,798 |
2021-04-12 | $15.05 | $15.07 | $15.01 | $15.07 | $14.82 | 67,986 |
2021-04-09 | $14.95 | $15.03 | $14.94 | $15.03 | $14.78 | 82,186 |
2021-04-08 | $14.92 | $14.95 | $14.89 | $14.94 | $14.69 | 119,527 |
2021-04-07 | $14.88 | $14.88 | $14.82 | $14.87 | $14.62 | 87,515 |
2021-04-06 | $14.86 | $14.88 | $14.82 | $14.84 | $14.59 | 117,124 |
2021-04-05 | $14.79 | $14.87 | $14.67 | $14.87 | $14.62 | 124,296 |
2021-04-01 | $14.55 | $14.64 | $14.52 | $14.64 | $14.40 | 61,501 |
2021-03-31 | $14.46 | $14.54 | $14.43 | $14.50 | $14.26 | 65,877 |
2021-03-30 | $14.43 | $14.44 | $14.34 | $14.44 | $14.20 | 100,173 |
2021-03-29 | $14.41 | $14.48 | $14.29 | $14.42 | $14.18 | 61,999 |
2021-03-26 | $14.34 | $14.47 | $14.26 | $14.47 | $14.23 | 59,072 |
2021-03-25 | $14.15 | $14.26 | $14.06 | $14.24 | $14.00 | 58,130 |
2021-03-24 | $14.37 | $14.37 | $14.20 | $14.20 | $13.96 | 58,013 |
2021-03-23 | $14.36 | $14.42 | $14.26 | $14.31 | $14.07 | 93,320 |
2021-03-22 | $14.25 | $14.44 | $14.25 | $14.37 | $14.13 | 84,698 |
2021-03-19 | $14.34 | $14.34 | $14.15 | $14.29 | $14.05 | 75,295 |
2021-03-18 | $14.47 | $14.47 | $14.25 | $14.26 | $14.02 | 77,285 |
2021-03-17 | $14.48 | $14.52 | $14.35 | $14.50 | $14.26 | 111,380 |
2021-03-16 | $14.55 | $14.55 | $14.42 | $14.48 | $14.24 | 100,290 |
2021-03-15 | $14.49 | $14.50 | $14.35 | $14.50 | $14.26 | 97,709 |
2021-03-12 | $14.38 | $14.43 | $14.27 | $14.43 | $14.19 | 65,939 |
2021-03-11 | $14.45 | $14.45 | $14.32 | $14.41 | $14.17 | 129,236 |
2021-03-10 | $14.29 | $14.34 | $14.20 | $14.26 | $14.02 | 64,184 |
2021-03-09 | $14.13 | $14.23 | $14.08 | $14.17 | $13.93 | 111,554 |
2021-03-08 | $13.96 | $14.12 | $13.87 | $13.87 | $13.64 | 95,305 |
2021-03-05 | $13.89 | $14.01 | $13.58 | $13.96 | $13.73 | 83,558 |
2021-03-04 | $13.99 | $14.06 | $13.60 | $13.79 | $13.56 | 93,693 |
2021-03-03 | $14.23 | $14.23 | $13.99 | $14.00 | $13.76 | 86,705 |
2021-03-02 | $14.31 | $14.31 | $14.19 | $14.19 | $13.95 | 127,595 |
2021-03-01 | $14.08 | $14.32 | $14.08 | $14.26 | $14.02 | 105,262 |
2021-02-26 | $14.17 | $14.17 | $13.88 | $13.99 | $13.76 | 86,493 |
2021-02-25 | $14.37 | $14.48 | $13.98 | $14.01 | $13.78 | 99,692 |
2021-02-24 | $14.20 | $14.41 | $14.18 | $14.41 | $14.17 | 118,273 |
2021-02-23 | $14.07 | $14.31 | $14.00 | $14.23 | $13.99 | 149,674 |
2021-02-22 | $14.29 | $14.36 | $14.26 | $14.26 | $14.02 | 84,507 |
2021-02-19 | $14.56 | $14.56 | $14.37 | $14.39 | $14.15 | 89,308 |
2021-02-18 | $14.50 | $14.50 | $14.32 | $14.47 | $14.23 | 73,480 |
2021-02-17 | $14.48 | $14.52 | $14.39 | $14.48 | $14.24 | 139,016 |
2021-02-16 | $14.67 | $14.74 | $14.49 | $14.54 | $14.30 | 128,516 |
2021-02-12 | $14.45 | $14.54 | $14.42 | $14.54 | $14.29 | 128,550 |
2021-02-11 | $14.50 | $14.50 | $14.39 | $14.48 | $14.24 | 88,899 |
2021-02-10 | $14.58 | $14.58 | $14.35 | $14.42 | $14.18 | 137,774 |
2021-02-09 | $14.38 | $14.46 | $14.38 | $14.42 | $14.18 | 120,305 |
2021-02-08 | $14.48 | $14.48 | $14.37 | $14.45 | $14.21 | 168,256 |
2021-02-05 | $14.40 | $14.40 | $14.31 | $14.38 | $14.14 | 170,223 |
2021-02-04 | $14.20 | $14.33 | $14.15 | $14.28 | $14.04 | 130,732 |
2021-02-03 | $14.20 | $14.21 | $14.10 | $14.13 | $13.89 | 100,461 |
2021-02-02 | $14.26 | $14.26 | $14.04 | $14.17 | $13.93 | 153,995 |
2021-02-01 | $13.88 | $13.97 | $13.81 | $13.96 | $13.73 | 109,350 |
2021-01-29 | $13.96 | $13.96 | $13.60 | $13.75 | $13.52 | 139,904 |
2021-01-28 | $13.89 | $14.14 | $13.89 | $13.99 | $13.76 | 74,536 |
2021-01-27 | $14.16 | $14.16 | $13.79 | $13.85 | $13.62 | 123,634 |
2021-01-26 | $14.22 | $14.28 | $14.16 | $14.17 | $13.93 | 105,449 |
2021-01-25 | $14.17 | $14.24 | $14.04 | $14.22 | $13.98 | 110,907 |
2021-01-22 | $14.20 | $14.25 | $14.11 | $14.20 | $13.96 | 77,231 |
2021-01-21 | $14.34 | $14.34 | $14.15 | $14.24 | $14.00 | 82,009 |
2021-01-20 | $14.15 | $14.27 | $14.07 | $14.25 | $14.02 | 177,257 |
2021-01-19 | $14.03 | $14.10 | $13.94 | $14.06 | $13.83 | 160,745 |
2021-01-15 | $14.02 | $14.08 | $13.87 | $13.91 | $13.68 | 110,340 |
2021-01-14 | $14.20 | $14.20 | $14.02 | $14.02 | $13.79 | 119,482 |
2021-01-13 | $14.10 | $14.14 | $14.00 | $14.13 | $13.89 | 53,456 |
2021-01-12 | $14.00 | $14.10 | $14.00 | $14.09 | $13.85 | 116,696 |
2021-01-11 | $14.14 | $14.16 | $13.99 | $14.02 | $13.79 | 118,502 |
2021-01-08 | $14.29 | $14.29 | $14.00 | $14.10 | $13.86 | 132,852 |
2021-01-07 | $13.89 | $14.11 | $13.88 | $14.08 | $13.85 | 176,154 |
2021-01-06 | $13.62 | $13.93 | $13.56 | $13.76 | $13.53 | 101,917 |
2021-01-05 | $13.64 | $13.80 | $13.60 | $13.73 | $13.50 | 163,632 |
2021-01-04 | $13.92 | $13.92 | $13.51 | $13.64 | $13.41 | 123,174 |
2020-12-31 | $13.75 | $13.85 | $13.69 | $13.80 | $13.57 | 69,200 |
2020-12-30 | $13.81 | $13.87 | $13.75 | $13.81 | $13.58 | 55,753 |
2020-12-29 | $13.96 | $13.96 | $13.70 | $13.73 | $13.50 | 117,728 |
2020-12-28 | $13.85 | $13.85 | $13.77 | $13.80 | $13.57 | 100,500 |
2020-12-24 | $13.87 | $13.87 | $13.77 | $13.81 | $13.50 | 50,184 |
2020-12-23 | $13.74 | $13.84 | $13.73 | $13.78 | $13.47 | 42,190 |
2020-12-22 | $13.72 | $13.81 | $13.65 | $13.79 | $13.48 | 49,279 |
2020-12-21 | $13.62 | $13.75 | $13.55 | $13.70 | $13.39 | 58,218 |
2020-12-18 | $13.85 | $13.88 | $13.70 | $13.78 | $13.47 | 58,446 |
2020-12-17 | $13.76 | $13.80 | $13.75 | $13.79 | $13.48 | 57,375 |
2020-12-16 | $13.76 | $13.76 | $13.66 | $13.71 | $13.40 | 49,902 |
2020-12-15 | $13.77 | $13.77 | $13.57 | $13.69 | $13.38 | 62,971 |
2020-12-14 | $13.66 | $13.72 | $13.59 | $13.59 | $13.28 | 86,774 |
2020-12-11 | $13.56 | $13.57 | $13.43 | $13.55 | $13.24 | 53,747 |
2020-12-10 | $13.52 | $13.63 | $13.49 | $13.58 | $13.28 | 37,402 |
2020-12-09 | $13.80 | $13.88 | $13.54 | $13.58 | $13.27 | 123,679 |
2020-12-08 | $13.65 | $13.79 | $13.65 | $13.77 | $13.46 | 86,802 |
2020-12-07 | $13.62 | $13.76 | $13.62 | $13.70 | $13.39 | 67,178 |
2020-12-04 | $13.62 | $13.71 | $13.55 | $13.67 | $13.36 | 49,474 |
2020-12-03 | $13.75 | $13.75 | $13.54 | $13.56 | $13.25 | 67,164 |
2020-12-02 | $13.71 | $13.71 | $13.48 | $13.63 | $13.32 | 72,707 |
2020-12-01 | $13.61 | $13.61 | $13.53 | $13.58 | $13.27 | 57,738 |
2020-11-30 | $13.84 | $13.84 | $13.34 | $13.48 | $13.18 | 54,944 |
2020-11-27 | $13.54 | $13.55 | $13.47 | $13.55 | $13.24 | 36,748 |
2020-11-25 | $13.39 | $13.47 | $13.39 | $13.46 | $13.16 | 36,594 |
2020-11-24 | $13.43 | $13.46 | $13.29 | $13.45 | $13.15 | 78,148 |
2020-11-23 | $13.24 | $13.30 | $13.15 | $13.26 | $12.96 | 60,183 |
2020-11-20 | $13.24 | $13.24 | $13.15 | $13.15 | $12.85 | 36,188 |
2020-11-19 | $13.13 | $13.23 | $13.09 | $13.20 | $12.90 | 32,046 |
2020-11-18 | $13.29 | $13.33 | $13.13 | $13.13 | $12.83 | 44,315 |
2020-11-17 | $13.29 | $13.49 | $13.26 | $13.28 | $12.98 | 73,693 |
2020-11-16 | $13.27 | $13.32 | $13.18 | $13.29 | $12.99 | 56,734 |
2020-11-13 | $13.13 | $13.24 | $13.04 | $13.17 | $12.87 | 111,054 |
2020-11-12 | $13.03 | $13.12 | $12.98 | $12.98 | $12.69 | 33,878 |
2020-11-11 | $13.06 | $13.15 | $13.06 | $13.09 | $12.79 | 68,596 |
2020-11-10 | $13.19 | $13.19 | $12.85 | $12.98 | $12.69 | 74,066 |
2020-11-09 | $14.03 | $14.20 | $13.03 | $13.03 | $12.74 | 94,505 |
2020-11-06 | $12.97 | $13.00 | $12.85 | $12.97 | $12.68 | 64,219 |
2020-11-05 | $12.94 | $12.96 | $12.85 | $12.92 | $12.63 | 55,484 |
2020-11-04 | $12.58 | $12.81 | $12.55 | $12.65 | $12.36 | 54,450 |
2020-11-03 | $12.24 | $12.54 | $12.24 | $12.41 | $12.13 | 74,583 |
2020-11-02 | $12.35 | $12.45 | $12.06 | $12.18 | $11.91 | 74,175 |
2020-10-30 | $12.29 | $12.29 | $11.91 | $12.04 | $11.77 | 50,016 |
2020-10-29 | $12.15 | $12.29 | $12.05 | $12.23 | $11.95 | 85,596 |
2020-10-28 | $12.43 | $12.43 | $12.09 | $12.09 | $11.82 | 51,945 |
2020-10-27 | $12.52 | $12.65 | $12.51 | $12.53 | $12.25 | 73,473 |
2020-10-26 | $12.67 | $12.68 | $12.41 | $12.51 | $12.23 | 46,556 |
2020-10-23 | $12.77 | $12.77 | $12.68 | $12.75 | $12.46 | 37,948 |
2020-10-22 | $12.69 | $12.72 | $12.58 | $12.69 | $12.40 | 34,549 |
2020-10-21 | $12.65 | $12.76 | $12.63 | $12.63 | $12.35 | 34,246 |
2020-10-20 | $12.77 | $12.80 | $12.69 | $12.69 | $12.40 | 43,168 |
2020-10-19 | $12.90 | $12.91 | $12.65 | $12.68 | $12.39 | 61,007 |
2020-10-16 | $12.96 | $12.99 | $12.87 | $12.88 | $12.59 | 42,361 |
2020-10-15 | $12.80 | $12.86 | $12.71 | $12.85 | $12.56 | 32,832 |
2020-10-14 | $12.98 | $12.99 | $12.82 | $12.88 | $12.59 | 49,614 |
2020-10-13 | $13.05 | $13.05 | $12.90 | $12.93 | $12.64 | 24,803 |
2020-10-12 | $13.00 | $13.05 | $12.91 | $13.00 | $12.71 | 36,532 |
2020-10-09 | $12.80 | $12.83 | $12.77 | $12.79 | $12.50 | 21,614 |
2020-10-08 | $12.70 | $12.82 | $12.63 | $12.69 | $12.40 | 23,139 |
2020-10-07 | $12.44 | $12.62 | $12.44 | $12.61 | $12.32 | 33,006 |
2020-10-06 | $12.52 | $12.64 | $12.35 | $12.36 | $12.08 | 36,487 |
2020-10-05 | $12.41 | $12.56 | $12.41 | $12.56 | $12.28 | 36,681 |
2020-10-02 | $12.22 | $12.48 | $12.10 | $12.35 | $12.07 | 80,514 |
2020-10-01 | $12.44 | $12.48 | $12.39 | $12.44 | $12.16 | 43,280 |
2020-09-30 | $12.30 | $12.54 | $12.30 | $12.41 | $12.13 | 24,945 |
2020-09-29 | $12.58 | $12.58 | $12.27 | $12.27 | $11.99 | 28,408 |
2020-09-28 | $12.30 | $12.36 | $12.27 | $12.34 | $12.06 | 47,322 |
2020-09-25 | $11.92 | $12.13 | $11.88 | $12.13 | $11.85 | 28,479 |
2020-09-24 | $11.88 | $12.04 | $11.84 | $11.94 | $11.67 | 41,081 |
2020-09-23 | $12.20 | $12.21 | $11.90 | $11.91 | $11.64 | 40,944 |
2020-09-22 | $12.15 | $12.22 | $12.04 | $12.22 | $11.94 | 57,404 |
2020-09-21 | $12.00 | $12.05 | $11.88 | $12.05 | $11.78 | 39,080 |
2020-09-18 | $12.25 | $12.36 | $12.11 | $12.17 | $11.90 | 23,637 |
2020-09-17 | $12.23 | $12.32 | $12.20 | $12.29 | $12.01 | 33,789 |
2020-09-16 | $12.52 | $12.54 | $12.41 | $12.41 | $12.13 | 51,614 |
2020-09-15 | $12.51 | $12.53 | $12.41 | $12.47 | $12.19 | 42,346 |
2020-09-14 | $12.35 | $12.42 | $12.28 | $12.37 | $12.09 | 61,575 |
2020-09-11 | $12.25 | $12.37 | $12.07 | $12.17 | $11.90 | 63,743 |
2020-09-10 | $12.48 | $12.51 | $12.16 | $12.18 | $11.91 | 31,812 |
2020-09-09 | $12.33 | $12.50 | $12.27 | $12.38 | $12.10 | 120,679 |
2020-09-08 | $12.25 | $12.28 | $12.09 | $12.11 | $11.84 | 102,014 |
2020-09-04 | $12.60 | $12.79 | $12.21 | $12.46 | $12.18 | 97,507 |
2020-09-03 | $12.99 | $13.00 | $12.57 | $12.59 | $12.31 | 79,177 |
2020-09-02 | $12.96 | $13.11 | $12.93 | $13.11 | $12.81 | 49,659 |
2020-09-01 | $12.82 | $12.90 | $12.82 | $12.90 | $12.61 | 37,775 |
2020-08-31 | $12.73 | $12.87 | $12.73 | $12.81 | $12.52 | 80,392 |
2020-08-28 | $12.79 | $12.79 | $12.71 | $12.78 | $12.49 | 27,150 |
2020-08-27 | $12.72 | $12.75 | $12.61 | $12.70 | $12.41 | 46,718 |
2020-08-26 | $12.54 | $12.74 | $12.52 | $12.66 | $12.37 | 35,008 |
2020-08-25 | $12.42 | $12.49 | $12.42 | $12.49 | $12.21 | 39,525 |
2020-08-24 | $12.52 | $12.52 | $12.34 | $12.41 | $12.13 | 38,735 |
2020-08-21 | $12.31 | $12.33 | $12.27 | $12.32 | $12.04 | 15,978 |
2020-08-20 | $12.18 | $12.30 | $12.15 | $12.27 | $11.99 | 51,787 |
2020-08-19 | $12.35 | $12.35 | $12.26 | $12.26 | $11.98 | 28,518 |
2020-08-18 | $12.31 | $12.31 | $12.22 | $12.30 | $12.02 | 69,769 |
2020-08-17 | $12.26 | $12.26 | $12.18 | $12.22 | $11.94 | 31,936 |
2020-08-14 | $12.13 | $12.19 | $12.13 | $12.15 | $11.88 | 24,615 |
2020-08-13 | $12.18 | $12.21 | $12.17 | $12.18 | $11.91 | 37,310 |
2020-08-12 | $12.14 | $12.19 | $12.12 | $12.18 | $11.91 | 44,384 |
2020-08-11 | $12.15 | $12.17 | $11.97 | $12.01 | $11.74 | 51,422 |
2020-08-10 | $12.24 | $12.24 | $12.07 | $12.13 | $11.86 | 30,684 |
2020-08-07 | $12.11 | $12.12 | $12.02 | $12.12 | $11.85 | 37,143 |
2020-08-06 | $12.05 | $12.12 | $12.02 | $12.12 | $11.85 | 52,543 |
2020-08-05 | $12.07 | $12.07 | $12.03 | $12.06 | $11.79 | 25,558 |
2020-08-04 | $11.95 | $12.20 | $11.89 | $11.98 | $11.71 | 67,859 |
2020-08-03 | $11.95 | $11.97 | $11.87 | $11.95 | $11.68 | 50,768 |
2020-07-31 | $11.81 | $11.84 | $11.66 | $11.84 | $11.57 | 46,513 |
2020-07-30 | $11.74 | $11.77 | $11.63 | $11.73 | $11.47 | 41,869 |
2020-07-29 | $11.71 | $11.81 | $11.71 | $11.80 | $11.53 | 39,787 |
2020-07-28 | $11.71 | $11.74 | $11.63 | $11.67 | $11.41 | 63,055 |
2020-07-27 | $11.65 | $11.71 | $11.64 | $11.71 | $11.45 | 20,920 |
2020-07-24 | $11.63 | $11.65 | $11.55 | $11.62 | $11.36 | 28,924 |
2020-07-23 | $11.83 | $11.86 | $11.65 | $11.70 | $11.44 | 61,787 |
2020-07-22 | $11.75 | $11.82 | $11.68 | $11.80 | $11.53 | 35,389 |
2020-07-21 | $11.83 | $11.83 | $11.74 | $11.75 | $11.48 | 52,287 |
2020-07-20 | $11.61 | $11.79 | $11.61 | $11.77 | $11.51 | 52,255 |
2020-07-17 | $11.67 | $11.67 | $11.59 | $11.65 | $11.39 | 33,318 |
2020-07-16 | $11.58 | $11.63 | $11.56 | $11.60 | $11.34 | 72,004 |
2020-07-15 | $11.81 | $11.81 | $11.57 | $11.69 | $11.43 | 36,500 |
2020-07-14 | $11.32 | $11.55 | $11.32 | $11.55 | $11.29 | 70,305 |
2020-07-13 | $11.66 | $11.73 | $11.39 | $11.39 | $11.13 | 35,749 |
2020-07-10 | $11.45 | $11.55 | $11.37 | $11.54 | $11.27 | 21,300 |
2020-07-09 | $11.50 | $11.50 | $11.29 | $11.44 | $11.18 | 40,400 |
2020-07-08 | $11.43 | $11.51 | $11.38 | $11.49 | $11.23 | 35,624 |
2020-07-07 | $11.42 | $11.62 | $11.30 | $11.42 | $11.16 | 86,328 |
2020-07-06 | $11.50 | $11.50 | $11.42 | $11.50 | $11.24 | 44,300 |
2020-07-02 | $11.39 | $11.51 | $11.20 | $11.27 | $11.02 | 63,210 |
2020-07-01 | $11.21 | $11.23 | $11.17 | $11.21 | $10.96 | 33,277 |
2020-06-30 | $10.97 | $11.17 | $10.97 | $11.15 | $10.90 | 45,813 |
2020-06-29 | $10.90 | $10.94 | $10.79 | $10.94 | $10.69 | 61,226 |
2020-06-26 | $11.00 | $11.00 | $10.84 | $10.84 | $10.60 | 66,979 |
2020-06-25 | $10.96 | $11.05 | $10.90 | $11.05 | $10.80 | 34,308 |
2020-06-24 | $11.21 | $11.21 | $10.91 | $10.99 | $10.74 | 41,368 |
2020-06-23 | $11.26 | $11.30 | $11.24 | $11.24 | $10.99 | 34,317 |
2020-06-22 | $11.23 | $11.23 | $11.13 | $11.21 | $10.95 | 46,937 |
2020-06-19 | $11.49 | $11.49 | $11.24 | $11.24 | $10.91 | 40,188 |
2020-06-18 | $11.17 | $11.28 | $11.17 | $11.24 | $10.91 | 80,255 |
2020-06-17 | $11.33 | $11.33 | $11.24 | $11.24 | $10.91 | 51,945 |
2020-06-16 | $11.33 | $11.35 | $11.09 | $11.24 | $10.91 | 85,809 |
2020-06-15 | $10.75 | $11.09 | $10.70 | $11.03 | $10.70 | 61,783 |
2020-06-12 | $11.08 | $11.11 | $10.75 | $10.96 | $10.64 | 47,331 |
2020-06-11 | $11.49 | $11.49 | $10.80 | $10.83 | $10.51 | 64,773 |
2020-06-10 | $11.53 | $11.58 | $11.47 | $11.49 | $11.15 | 37,509 |
2020-06-09 | $11.56 | $11.57 | $11.44 | $11.52 | $11.18 | 99,925 |
2020-06-08 | $11.54 | $11.63 | $11.47 | $11.63 | $11.29 | 69,959 |
2020-06-05 | $11.35 | $11.52 | $11.35 | $11.49 | $11.15 | 39,480 |
2020-06-04 | $11.22 | $11.25 | $11.14 | $11.22 | $10.89 | 40,621 |
2020-06-03 | $11.23 | $11.25 | $11.17 | $11.25 | $10.92 | 41,669 |
2020-06-02 | $11.25 | $11.27 | $11.02 | $11.10 | $10.77 | 80,928 |
2020-06-01 | $11.00 | $11.13 | $10.96 | $11.13 | $10.80 | 51,884 |
2020-05-29 | $10.85 | $11.01 | $10.81 | $11.00 | $10.68 | 43,373 |
2020-05-28 | $10.88 | $11.00 | $10.84 | $10.84 | $10.52 | 43,956 |
2020-05-27 | $10.80 | $10.87 | $10.66 | $10.87 | $10.54 | 35,551 |
2020-05-26 | $10.83 | $10.86 | $10.68 | $10.74 | $10.42 | 50,531 |
2020-05-22 | $10.55 | $10.68 | $10.55 | $10.62 | $10.31 | 44,672 |
2020-05-21 | $10.67 | $10.67 | $10.56 | $10.58 | $10.26 | 43,276 |
2020-05-20 | $10.63 | $10.71 | $10.61 | $10.67 | $10.35 | 23,526 |
2020-05-19 | $10.60 | $10.67 | $10.54 | $10.54 | $10.23 | 36,115 |
2020-05-18 | $10.50 | $10.65 | $10.50 | $10.56 | $10.25 | 52,594 |
2020-05-15 | $10.17 | $10.30 | $10.15 | $10.30 | $10.00 | 41,202 |
2020-05-14 | $10.07 | $10.26 | $10.00 | $10.24 | $9.94 | 47,112 |
2020-05-13 | $10.36 | $10.36 | $10.10 | $10.23 | $9.93 | 32,338 |
2020-05-12 | $10.54 | $10.58 | $10.37 | $10.38 | $10.07 | 55,200 |
2020-05-11 | $10.53 | $10.61 | $10.49 | $10.57 | $10.26 | 56,121 |
2020-05-08 | $10.49 | $10.61 | $10.45 | $10.61 | $10.30 | 44,104 |
2020-05-07 | $10.30 | $10.40 | $10.30 | $10.37 | $10.06 | 35,820 |
2020-05-06 | $10.31 | $10.36 | $10.24 | $10.24 | $9.94 | 28,699 |
2020-05-05 | $10.29 | $10.46 | $10.25 | $10.25 | $9.95 | 55,942 |
2020-05-04 | $9.98 | $10.19 | $9.97 | $10.19 | $9.89 | 54,006 |
2020-05-01 | $10.21 | $10.40 | $10.07 | $10.08 | $9.78 | 53,505 |
2020-04-30 | $10.50 | $10.50 | $10.36 | $10.39 | $10.08 | 46,991 |
2020-04-29 | $10.40 | $10.55 | $10.40 | $10.55 | $10.24 | 45,515 |
2020-04-28 | $10.41 | $10.41 | $10.19 | $10.20 | $9.90 | 51,866 |
2020-04-27 | $10.23 | $10.32 | $10.18 | $10.29 | $9.99 | 38,091 |
2020-04-24 | $10.00 | $10.13 | $9.96 | $10.13 | $9.83 | 17,896 |
2020-04-23 | $10.04 | $10.16 | $9.98 | $10.00 | $9.70 | 49,290 |
2020-04-22 | $9.95 | $10.01 | $9.90 | $10.00 | $9.70 | 45,176 |
2020-04-21 | $9.95 | $10.03 | $9.75 | $9.78 | $9.49 | 47,833 |
2020-04-20 | $10.15 | $10.22 | $10.03 | $10.03 | $9.73 | 67,501 |
2020-04-17 | $10.17 | $10.23 | $10.08 | $10.23 | $9.93 | 54,305 |
2020-04-16 | $10.03 | $10.03 | $9.85 | $9.99 | $9.70 | 45,588 |
2020-04-15 | $9.95 | $10.00 | $9.81 | $9.91 | $9.62 | 42,694 |
2020-04-14 | $10.08 | $10.12 | $10.00 | $10.12 | $9.82 | 75,800 |
2020-04-13 | $9.83 | $9.85 | $9.67 | $9.84 | $9.55 | 65,582 |
2020-04-09 | $9.94 | $9.97 | $9.75 | $9.85 | $9.56 | 45,145 |
2020-04-08 | $9.65 | $9.74 | $9.55 | $9.74 | $9.45 | 39,683 |
2020-04-07 | $9.75 | $9.78 | $9.41 | $9.55 | $9.27 | 62,687 |
2020-04-06 | $9.14 | $9.39 | $9.13 | $9.39 | $9.11 | 44,878 |
2020-04-03 | $9.00 | $9.00 | $8.81 | $8.89 | $8.63 | 46,654 |
2020-04-02 | $8.75 | $9.05 | $8.75 | $8.92 | $8.66 | 61,003 |
2020-04-01 | $8.96 | $9.05 | $8.77 | $8.83 | $8.57 | 51,990 |
2020-03-31 | $9.35 | $9.46 | $9.12 | $9.25 | $8.97 | 46,869 |
2020-03-30 | $9.07 | $9.37 | $9.03 | $9.33 | $9.05 | 41,780 |
2020-03-27 | $8.96 | $9.23 | $8.85 | $9.06 | $8.79 | 66,535 |
2020-03-26 | $8.84 | $9.38 | $8.84 | $9.27 | $9.00 | 63,576 |
2020-03-25 | $8.69 | $9.09 | $8.54 | $8.76 | $8.50 | 66,370 |
2020-03-24 | $8.39 | $8.69 | $8.30 | $8.56 | $8.31 | 52,879 |
2020-03-23 | $8.11 | $8.11 | $7.85 | $7.97 | $7.73 | 60,962 |
2020-03-20 | $8.61 | $8.66 | $8.22 | $8.22 | $7.98 | 66,932 |
2020-03-19 | $8.44 | $8.67 | $8.24 | $8.50 | $8.25 | 60,840 |
2020-03-18 | $8.31 | $8.64 | $8.23 | $8.56 | $8.31 | 84,126 |
2020-03-17 | $8.61 | $8.96 | $8.29 | $8.73 | $8.47 | 144,540 |
2020-03-16 | $8.56 | $9.01 | $8.48 | $8.52 | $8.27 | 84,944 |
2020-03-13 | $9.14 | $9.43 | $8.72 | $9.40 | $9.12 | 74,775 |
2020-03-12 | $9.10 | $9.82 | $8.69 | $8.77 | $8.51 | 104,426 |
2020-03-11 | $9.81 | $9.98 | $9.54 | $9.63 | $9.35 | 57,923 |
2020-03-10 | $10.28 | $10.28 | $9.63 | $10.02 | $9.72 | 70,512 |
2020-03-09 | $9.90 | $10.06 | $9.60 | $9.76 | $9.47 | 75,019 |
2020-03-06 | $10.40 | $10.51 | $10.23 | $10.46 | $10.15 | 38,002 |
2020-03-05 | $10.78 | $10.82 | $10.59 | $10.64 | $10.33 | 48,025 |
2020-03-04 | $10.78 | $10.99 | $10.67 | $10.99 | $10.67 | 41,357 |
2020-03-03 | $10.93 | $11.00 | $10.51 | $10.64 | $10.33 | 134,828 |
2020-03-02 | $10.56 | $10.88 | $10.35 | $10.88 | $10.56 | 73,763 |
2020-02-28 | $10.16 | $10.39 | $10.09 | $10.39 | $10.08 | 105,392 |
2020-02-27 | $10.67 | $10.86 | $10.46 | $10.46 | $10.15 | 80,208 |
2020-02-26 | $11.04 | $11.19 | $10.96 | $10.99 | $10.66 | 114,662 |
2020-02-25 | $11.41 | $11.41 | $10.96 | $11.00 | $10.67 | 89,830 |
2020-02-24 | $11.29 | $11.45 | $11.29 | $11.33 | $11.00 | 72,639 |
2020-02-21 | $11.86 | $11.86 | $11.74 | $11.78 | $11.44 | 39,911 |
2020-02-20 | $11.92 | $11.92 | $11.77 | $11.86 | $11.51 | 84,862 |
2020-02-19 | $11.94 | $11.96 | $11.89 | $11.94 | $11.59 | 92,282 |
2020-02-18 | $11.85 | $11.87 | $11.82 | $11.83 | $11.48 | 35,658 |
2020-02-14 | $11.84 | $11.87 | $11.81 | $11.85 | $11.50 | 43,233 |
2020-02-13 | $11.84 | $11.91 | $11.84 | $11.87 | $11.52 | 39,016 |
2020-02-12 | $11.85 | $11.88 | $11.84 | $11.88 | $11.53 | 29,201 |
2020-02-11 | $11.84 | $11.86 | $11.75 | $11.79 | $11.44 | 52,158 |
2020-02-10 | $11.66 | $11.76 | $11.66 | $11.76 | $11.41 | 43,860 |
2020-02-07 | $11.69 | $11.73 | $11.64 | $11.69 | $11.34 | 35,703 |
2020-02-06 | $11.66 | $11.74 | $11.66 | $11.73 | $11.38 | 41,335 |
2020-02-05 | $11.65 | $11.68 | $11.61 | $11.65 | $11.31 | 43,074 |
2020-02-04 | $11.52 | $11.62 | $11.52 | $11.59 | $11.25 | 84,635 |
2020-02-03 | $11.35 | $11.42 | $11.35 | $11.40 | $11.06 | 35,010 |
2020-01-31 | $11.43 | $11.45 | $11.27 | $11.30 | $10.96 | 33,179 |
2020-01-30 | $11.34 | $11.47 | $11.33 | $11.45 | $11.11 | 46,315 |
2020-01-29 | $11.48 | $11.48 | $11.41 | $11.43 | $11.09 | 30,621 |
2020-01-28 | $11.40 | $11.44 | $11.35 | $11.42 | $11.08 | 29,211 |
2020-01-27 | $11.30 | $11.36 | $11.22 | $11.32 | $10.99 | 48,903 |
2020-01-24 | $11.67 | $11.67 | $11.48 | $11.50 | $11.16 | 37,007 |
2020-01-23 | $11.55 | $11.62 | $11.52 | $11.62 | $11.28 | 55,487 |
2020-01-22 | $11.63 | $11.64 | $11.58 | $11.59 | $11.25 | 46,731 |
2020-01-21 | $11.55 | $11.62 | $11.53 | $11.59 | $11.25 | 67,034 |
2020-01-17 | $11.60 | $11.60 | $11.53 | $11.57 | $11.23 | 41,033 |
2020-01-16 | $11.52 | $11.56 | $11.50 | $11.56 | $11.22 | 54,731 |
2020-01-15 | $11.46 | $11.50 | $11.44 | $11.47 | $11.13 | 27,884 |
2020-01-14 | $11.47 | $11.49 | $11.43 | $11.45 | $11.11 | 51,667 |
2020-01-13 | $11.37 | $11.48 | $11.37 | $11.48 | $11.14 | 50,653 |
2020-01-10 | $11.40 | $11.44 | $11.34 | $11.34 | $11.01 | 47,698 |
2020-01-09 | $11.40 | $11.41 | $11.37 | $11.41 | $11.07 | 32,069 |
2020-01-08 | $11.35 | $11.38 | $11.28 | $11.33 | $10.99 | 40,862 |
2020-01-07 | $11.30 | $11.31 | $11.27 | $11.30 | $10.97 | 41,996 |
2020-01-06 | $11.18 | $11.30 | $11.18 | $11.30 | $10.97 | 38,051 |
2020-01-03 | $11.21 | $11.31 | $11.21 | $11.25 | $10.92 | 70,886 |
2020-01-02 | $11.24 | $11.32 | $11.24 | $11.32 | $10.99 | 72,175 |
2019-12-31 | $11.12 | $11.23 | $11.12 | $11.23 | $10.90 | 39,504 |
2019-12-30 | $11.28 | $11.28 | $11.15 | $11.16 | $10.83 | 73,791 |
2019-12-27 | $11.26 | $11.29 | $11.23 | $11.23 | $10.90 | 33,611 |
2019-12-26 | $11.67 | $11.67 | $11.21 | $11.24 | $10.91 | 31,403 |
2019-12-24 | $11.27 | $11.60 | $11.25 | $11.26 | $10.85 | 30,164 |
2019-12-23 | $11.36 | $11.36 | $11.23 | $11.27 | $10.86 | 36,465 |
2019-12-20 | $11.21 | $11.27 | $11.21 | $11.23 | $10.82 | 48,264 |
2019-12-19 | $11.16 | $11.20 | $11.14 | $11.18 | $10.77 | 22,308 |
2019-12-18 | $11.19 | $11.19 | $11.12 | $11.15 | $10.74 | 28,073 |
2019-12-17 | $11.25 | $11.25 | $11.12 | $11.13 | $10.73 | 65,774 |
2019-12-16 | $11.11 | $11.15 | $11.10 | $11.15 | $10.74 | 34,485 |
2019-12-13 | $11.04 | $11.06 | $11.00 | $11.06 | $10.66 | 22,438 |
2019-12-12 | $11.03 | $11.03 | $10.96 | $11.03 | $10.63 | 12,697 |
2019-12-11 | $10.94 | $10.95 | $10.91 | $10.95 | $10.54 | 32,360 |
2019-12-10 | $10.93 | $10.95 | $10.89 | $10.92 | $10.52 | 56,499 |
2019-12-09 | $10.94 | $10.98 | $10.92 | $10.94 | $10.54 | 32,070 |
2019-12-06 | $10.93 | $10.97 | $10.92 | $10.96 | $10.56 | 17,325 |
2019-12-05 | $10.90 | $10.90 | $10.78 | $10.87 | $10.47 | 119,865 |
2019-12-04 | $10.81 | $10.88 | $10.81 | $10.85 | $10.45 | 59,958 |
2019-12-03 | $10.77 | $10.78 | $10.71 | $10.78 | $10.38 | 54,567 |
2019-12-02 | $10.97 | $10.97 | $10.84 | $10.87 | $10.47 | 42,252 |
2019-11-29 | $11.02 | $11.02 | $10.96 | $10.96 | $10.56 | 26,830 |
2019-11-27 | $10.97 | $11.01 | $10.96 | $11.01 | $10.61 | 43,500 |
2019-11-26 | $10.93 | $10.96 | $10.91 | $10.96 | $10.56 | 46,069 |
2019-11-25 | $10.91 | $10.92 | $10.89 | $10.92 | $10.52 | 19,958 |
2019-11-22 | $10.87 | $10.87 | $10.78 | $10.84 | $10.44 | 26,618 |
2019-11-21 | $10.89 | $10.89 | $10.77 | $10.81 | $10.41 | 18,730 |
2019-11-20 | $10.85 | $10.85 | $10.80 | $10.82 | $10.42 | 19,627 |
2019-11-19 | $10.89 | $10.89 | $10.83 | $10.87 | $10.47 | 33,520 |
2019-11-18 | $10.85 | $10.88 | $10.82 | $10.87 | $10.47 | 48,871 |
2019-11-15 | $10.80 | $10.87 | $10.80 | $10.85 | $10.45 | 20,238 |
2019-11-14 | $10.79 | $10.79 | $10.74 | $10.79 | $10.40 | 33,176 |
2019-11-13 | $10.75 | $10.77 | $10.74 | $10.77 | $10.38 | 70,442 |
2019-11-12 | $10.78 | $10.79 | $10.74 | $10.77 | $10.38 | 7,177 |
2019-11-11 | $10.80 | $10.80 | $10.70 | $10.72 | $10.33 | 51,759 |
2019-11-08 | $10.75 | $10.75 | $10.70 | $10.75 | $10.36 | 14,318 |
2019-11-07 | $10.77 | $10.77 | $10.72 | $10.73 | $10.34 | 35,157 |
2019-11-06 | $10.68 | $10.69 | $10.67 | $10.69 | $10.29 | 17,112 |
2019-11-05 | $10.87 | $10.87 | $10.70 | $10.71 | $10.32 | 39,217 |
2019-11-04 | $10.77 | $10.84 | $10.70 | $10.72 | $10.33 | 63,170 |
2019-11-01 | $10.58 | $10.67 | $10.58 | $10.67 | $10.28 | 30,482 |
2019-10-31 | $10.60 | $10.60 | $10.51 | $10.57 | $10.18 | 30,092 |
2019-10-30 | $10.60 | $10.60 | $10.51 | $10.60 | $10.21 | 12,678 |
2019-10-29 | $10.56 | $10.60 | $10.55 | $10.56 | $10.17 | 31,843 |
2019-10-28 | $10.55 | $10.57 | $10.54 | $10.55 | $10.16 | 23,530 |
2019-10-25 | $10.45 | $10.52 | $10.44 | $10.50 | $10.12 | 17,925 |
2019-10-24 | $10.42 | $10.46 | $10.40 | $10.46 | $10.08 | 25,173 |
2019-10-23 | $10.39 | $10.42 | $10.37 | $10.38 | $10.00 | 21,450 |
2019-10-22 | $10.43 | $10.46 | $10.38 | $10.38 | $10.00 | 22,472 |
2019-10-21 | $10.41 | $10.43 | $10.38 | $10.42 | $10.04 | 33,157 |
2019-10-18 | $10.35 | $10.39 | $10.33 | $10.33 | $9.95 | 13,464 |
2019-10-17 | $10.43 | $10.43 | $10.40 | $10.42 | $10.04 | 43,670 |
2019-10-16 | $10.42 | $10.42 | $10.34 | $10.40 | $10.02 | 42,343 |
2019-10-15 | $10.36 | $10.43 | $10.34 | $10.42 | $10.04 | 16,759 |
2019-10-14 | $10.26 | $10.32 | $10.23 | $10.30 | $9.92 | 18,148 |
2019-10-11 | $10.31 | $10.39 | $10.28 | $10.28 | $9.90 | 47,828 |
2019-10-10 | $10.07 | $10.21 | $10.07 | $10.17 | $9.80 | 11,595 |
2019-10-09 | $10.12 | $10.14 | $10.08 | $10.12 | $9.75 | 17,034 |
2019-10-08 | $10.19 | $10.19 | $10.05 | $10.05 | $9.68 | 35,156 |
2019-10-07 | $10.25 | $10.25 | $10.17 | $10.19 | $9.82 | 24,164 |
2019-10-04 | $10.13 | $10.23 | $10.13 | $10.23 | $9.86 | 19,715 |
2019-10-03 | $10.01 | $10.08 | $9.91 | $10.08 | $9.71 | 29,214 |
2019-10-02 | $10.18 | $10.18 | $9.97 | $10.01 | $9.64 | 85,096 |
2019-10-01 | $10.44 | $10.44 | $10.18 | $10.19 | $9.82 | 52,340 |
2019-09-30 | $10.28 | $10.32 | $10.28 | $10.31 | $9.93 | 23,739 |
2019-09-27 | $10.32 | $10.32 | $10.22 | $10.24 | $9.87 | 20,444 |
2019-09-26 | $10.31 | $10.35 | $10.28 | $10.32 | $9.94 | 24,495 |
2019-09-25 | $10.40 | $10.40 | $10.24 | $10.36 | $9.98 | 20,252 |
2019-09-24 | $10.41 | $10.44 | $10.27 | $10.28 | $9.91 | 36,772 |
2019-09-23 | $10.50 | $10.50 | $10.37 | $10.40 | $10.02 | 37,202 |
2019-09-20 | $10.47 | $10.48 | $10.40 | $10.41 | $10.03 | 13,831 |
2019-09-19 | $10.45 | $10.47 | $10.45 | $10.46 | $10.07 | 29,049 |
2019-09-18 | $10.39 | $10.43 | $10.38 | $10.43 | $10.05 | 36,337 |
2019-09-17 | $10.42 | $10.42 | $10.40 | $10.42 | $10.03 | 42,581 |
2019-09-16 | $10.41 | $10.41 | $10.38 | $10.40 | $10.02 | 27,271 |
2019-09-13 | $10.41 | $10.46 | $10.41 | $10.44 | $10.05 | 28,564 |
2019-09-12 | $10.48 | $10.48 | $10.42 | $10.44 | $10.06 | 14,802 |
2019-09-11 | $10.32 | $10.39 | $10.32 | $10.39 | $10.01 | 78,000 |
2019-09-10 | $10.24 | $10.31 | $10.24 | $10.31 | $9.93 | 15,351 |
2019-09-09 | $10.39 | $10.39 | $10.28 | $10.32 | $9.94 | 27,619 |
2019-09-06 | $10.30 | $10.35 | $10.30 | $10.33 | $9.95 | 52,143 |
2019-09-05 | $10.22 | $10.35 | $10.22 | $10.32 | $9.95 | 21,319 |
2019-09-04 | $10.11 | $10.18 | $10.05 | $10.17 | $9.80 | 56,430 |
2019-09-03 | $10.03 | $10.08 | $10.03 | $10.06 | $9.69 | 26,470 |
2019-08-30 | $10.24 | $10.24 | $10.10 | $10.13 | $9.76 | 30,427 |
2019-08-29 | $10.12 | $10.15 | $10.11 | $10.12 | $9.75 | 17,674 |
2019-08-28 | $9.93 | $9.99 | $9.92 | $9.98 | $9.62 | 37,758 |
2019-08-27 | $10.03 | $10.03 | $9.92 | $9.93 | $9.57 | 33,648 |
2019-08-26 | $9.96 | $9.97 | $9.93 | $9.96 | $9.59 | 28,244 |
2019-08-23 | $10.08 | $10.13 | $9.84 | $9.88 | $9.52 | 36,179 |
2019-08-22 | $10.17 | $10.17 | $10.10 | $10.14 | $9.77 | 30,188 |
2019-08-21 | $10.12 | $10.17 | $10.11 | $10.14 | $9.76 | 24,705 |
2019-08-20 | $10.09 | $10.13 | $10.07 | $10.07 | $9.70 | 18,502 |
2019-08-19 | $10.15 | $10.18 | $10.07 | $10.17 | $9.80 | 34,543 |
2019-08-16 | $9.90 | $10.05 | $9.90 | $10.02 | $9.65 | 52,576 |
2019-08-15 | $9.99 | $9.99 | $9.83 | $9.89 | $9.53 | 29,231 |
2019-08-14 | $10.11 | $10.11 | $9.88 | $9.88 | $9.51 | 56,369 |
2019-08-13 | $9.95 | $10.18 | $9.92 | $10.15 | $9.78 | 24,360 |
2019-08-12 | $10.26 | $10.26 | $9.99 | $9.99 | $9.62 | 35,915 |
2019-08-09 | $10.23 | $10.23 | $10.09 | $10.15 | $9.78 | 30,613 |
2019-08-08 | $10.08 | $10.19 | $10.05 | $10.18 | $9.81 | 23,412 |
2019-08-07 | $9.94 | $10.02 | $9.82 | $10.00 | $9.63 | 28,243 |
2019-08-06 | $10.14 | $10.14 | $9.85 | $9.99 | $9.62 | 43,577 |
2019-08-05 | $10.11 | $10.11 | $9.81 | $9.89 | $9.53 | 41,369 |
2019-08-02 | $10.25 | $10.26 | $10.11 | $10.19 | $9.82 | 41,563 |
2019-08-01 | $10.49 | $10.49 | $10.25 | $10.28 | $9.90 | 27,409 |
2019-07-31 | $10.48 | $10.50 | $10.37 | $10.38 | $10.00 | 22,817 |
2019-07-30 | $10.47 | $10.52 | $10.45 | $10.49 | $10.10 | 33,307 |
2019-07-29 | $10.67 | $10.67 | $10.47 | $10.51 | $10.13 | 26,116 |
2019-07-26 | $10.47 | $10.54 | $10.47 | $10.54 | $10.15 | 27,465 |
2019-07-25 | $10.48 | $10.50 | $10.45 | $10.46 | $10.08 | 17,260 |
2019-07-24 | $10.46 | $10.50 | $10.45 | $10.49 | $10.11 | 33,725 |
2019-07-23 | $10.41 | $10.47 | $10.41 | $10.45 | $10.06 | 31,101 |
2019-07-22 | $10.44 | $10.44 | $10.37 | $10.39 | $10.01 | 15,805 |
2019-07-19 | $10.45 | $10.45 | $10.37 | $10.37 | $9.99 | 19,726 |
2019-07-18 | $10.38 | $10.41 | $10.37 | $10.41 | $10.03 | 20,789 |
2019-07-17 | $10.51 | $10.51 | $10.40 | $10.41 | $10.03 | 25,258 |
2019-07-16 | $10.53 | $10.53 | $10.45 | $10.46 | $10.07 | 45,028 |
2019-07-15 | $10.47 | $10.51 | $10.47 | $10.50 | $10.11 | 26,355 |
2019-07-12 | $10.81 | $10.81 | $10.45 | $10.47 | $10.09 | 27,841 |
2019-07-11 | $10.48 | $10.56 | $10.42 | $10.43 | $10.05 | 53,781 |
2019-07-10 | $10.42 | $10.42 | $10.37 | $10.39 | $10.01 | 23,513 |
2019-07-09 | $10.31 | $10.35 | $10.29 | $10.35 | $9.97 | 29,743 |
2019-07-08 | $10.40 | $10.40 | $10.31 | $10.32 | $9.94 | 30,586 |
2019-07-05 | $10.39 | $10.39 | $10.29 | $10.35 | $9.97 | 26,084 |
2019-07-03 | $10.32 | $10.38 | $10.32 | $10.37 | $9.99 | 26,105 |
2019-07-02 | $10.28 | $10.30 | $10.24 | $10.30 | $9.92 | 53,078 |
2019-07-01 | $10.40 | $10.40 | $10.21 | $10.27 | $9.90 | 40,597 |
2019-06-28 | $10.19 | $10.20 | $10.13 | $10.15 | $9.78 | 28,087 |
2019-06-27 | $10.35 | $10.35 | $10.08 | $10.11 | $9.74 | 26,763 |
2019-06-26 | $10.33 | $10.33 | $10.08 | $10.11 | $9.74 | 41,566 |
2019-06-25 | $10.16 | $10.18 | $10.07 | $10.08 | $9.71 | 29,949 |
2019-06-24 | $10.20 | $10.28 | $10.19 | $10.22 | $9.85 | 38,303 |
2019-06-21 | $10.27 | $10.31 | $10.25 | $10.28 | $9.87 | 47,890 |
2019-06-20 | $10.27 | $10.27 | $10.20 | $10.27 | $9.86 | 18,259 |
2019-06-19 | $10.13 | $10.17 | $10.13 | $10.16 | $9.75 | 18,317 |
2019-06-18 | $10.04 | $10.19 | $10.03 | $10.12 | $9.72 | 57,585 |
2019-06-17 | $10.08 | $10.08 | $10.02 | $10.03 | $9.63 | 30,050 |
2019-06-14 | $9.16 | $10.01 | $9.16 | $10.01 | $9.61 | 20,347 |
2019-06-13 | $10.01 | $10.01 | $9.98 | $10.00 | $9.61 | 17,648 |
2019-06-12 | $9.98 | $10.00 | $9.96 | $9.97 | $9.57 | 16,159 |
2019-06-11 | $10.18 | $10.18 | $9.97 | $10.01 | $9.61 | 28,932 |
2019-06-10 | $9.86 | $10.09 | $9.86 | $10.02 | $9.62 | 33,057 |
2019-06-07 | $9.92 | $9.97 | $9.92 | $9.96 | $9.56 | 15,845 |
2019-06-06 | $9.81 | $9.85 | $9.77 | $9.84 | $9.44 | 38,048 |
2019-06-05 | $9.68 | $9.77 | $9.68 | $9.76 | $9.37 | 34,092 |
2019-06-04 | $9.57 | $9.69 | $9.54 | $9.69 | $9.30 | 63,659 |
2019-06-03 | $9.58 | $9.58 | $9.42 | $9.47 | $9.09 | 54,675 |
2019-05-31 | $9.56 | $9.63 | $9.56 | $9.56 | $9.18 | 35,430 |
2019-05-30 | $9.73 | $9.73 | $9.66 | $9.66 | $9.28 | 39,746 |
2019-05-29 | $9.75 | $9.75 | $9.62 | $9.66 | $9.28 | 36,008 |
2019-05-28 | $9.85 | $9.85 | $9.75 | $9.75 | $9.37 | 18,836 |
2019-05-24 | $9.84 | $9.84 | $9.79 | $9.80 | $9.41 | 9,122 |
2019-05-23 | $9.79 | $9.81 | $9.73 | $9.78 | $9.39 | 34,555 |
2019-05-22 | $9.95 | $9.95 | $9.90 | $9.93 | $9.53 | 32,519 |
2019-05-21 | $10.02 | $10.03 | $9.93 | $9.94 | $9.54 | 17,201 |
2019-05-20 | $9.89 | $9.93 | $9.85 | $9.86 | $9.47 | 26,376 |
2019-05-17 | $9.94 | $10.02 | $9.93 | $9.93 | $9.54 | 29,502 |
2019-05-16 | $9.98 | $10.05 | $9.95 | $10.00 | $9.60 | 24,247 |
2019-05-15 | $9.89 | $9.92 | $9.78 | $9.91 | $9.52 | 20,334 |
2019-05-14 | $9.79 | $9.89 | $9.79 | $9.84 | $9.45 | 34,412 |
2019-05-13 | $9.87 | $9.87 | $9.75 | $9.76 | $9.37 | 31,478 |
2019-05-10 | $9.94 | $10.02 | $9.82 | $9.98 | $9.58 | 52,637 |
2019-05-09 | $9.97 | $9.97 | $9.87 | $9.97 | $9.57 | 32,410 |
2019-05-08 | $10.02 | $10.05 | $9.98 | $10.00 | $9.60 | 35,389 |
2019-05-07 | $10.15 | $10.15 | $9.97 | $10.01 | $9.61 | 36,852 |
2019-05-06 | $10.10 | $10.18 | $10.08 | $10.18 | $9.77 | 44,499 |
2019-05-03 | $10.16 | $10.22 | $10.16 | $10.21 | $9.80 | 31,411 |
2019-05-02 | $10.15 | $10.15 | $10.07 | $10.11 | $9.70 | 55,745 |
2019-05-01 | $10.25 | $10.27 | $10.14 | $10.14 | $9.74 | 32,482 |
2019-04-30 | $10.21 | $10.23 | $10.14 | $10.22 | $9.81 | 41,953 |
2019-04-29 | $10.18 | $10.23 | $10.17 | $10.22 | $9.81 | 33,706 |
2019-04-26 | $10.17 | $10.20 | $10.12 | $10.19 | $9.78 | 22,819 |
2019-04-25 | $10.12 | $10.20 | $10.12 | $10.16 | $9.76 | 22,579 |
2019-04-24 | $10.18 | $10.18 | $10.15 | $10.16 | $9.76 | 30,136 |
2019-04-23 | $10.06 | $10.20 | $10.06 | $10.17 | $9.76 | 92,456 |
2019-04-22 | $10.07 | $10.08 | $10.04 | $10.07 | $9.67 | 34,196 |
2019-04-18 | $10.06 | $10.07 | $10.02 | $10.06 | $9.66 | 37,456 |
2019-04-17 | $10.06 | $10.08 | $10.04 | $10.04 | $9.64 | 32,819 |
2019-04-16 | $10.12 | $10.14 | $10.06 | $10.06 | $9.66 | 94,356 |
2019-04-15 | $10.12 | $10.12 | $10.04 | $10.07 | $9.67 | 63,474 |
2019-04-12 | $10.09 | $10.09 | $10.04 | $10.07 | $9.67 | 4,018,665 |
2019-04-11 | $9.98 | $10.06 | $9.98 | $10.01 | $9.61 | 10,300 |
SoFi Select 500 ETF (SFY) News Headlines
Recent SoFi Select 500 ETF (SFY) News
Similar Companies to SoFi Select 500 ETF (SFY) 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 | -- | -- | -- |