SoFi Select 500 ETF (SFY) Exchange: NYSE ARCA

Data as of April 26, 2024

$18.02 ($0.03) 0.17%

SoFi Select 500 ETF - Daily Information
Click for more stock information on SoFi Select 500 ETF.
Daily Information Data
Date April 26, 2024
Open $18.06
Previous Close $18.02
High $18.09
Low $17.92
Adjusted Open $18.06
Previous Adjusted Close $18.02
Adjusted High $18.09
Adjusted Low $17.92

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.

Historical Stock Data for SoFi Select 500 ETF (SFY)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.