SoFi Next 500 ETF (SFYX) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.65 ($0.17) 1.34%
SoFi Next 500 ETF - Daily Information
Click for more stock information on SoFi Next 500 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $12.47 |
Previous Close | $12.65 |
High | $12.67 |
Low | $12.30 |
Adjusted Open | $12.47 |
Previous Adjusted Close | $12.65 |
Adjusted High | $12.67 |
Adjusted Low | $12.30 |
About SoFi Next 500 ETF (SFYX)
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 the 500 smallest of the 1,000 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 Next 500 Growth IndexConstruction of the Index begins with the selection of the next 500 largest constituents after excluding the largest 500 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 such reconstitution date. As of May 6, 2020, the three largest Index constituents and the weights were as follows: Zynga Inc. (6.16%); Solar Winds Corp. (3.59%); and Avantor Inc. (2.86%).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 Next 500 ETF (SFYX)
Historical Stock Data for SoFi Next 500 ETF (SFYX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $12.47 | $12.67 | $12.30 | $12.65 | $12.65 | 9,107 |
2025-04-10 | $12.73 | $12.87 | $12.28 | $12.48 | $12.48 | 4,222 |
2025-04-09 | $11.72 | $13.12 | $11.72 | $13.06 | $13.06 | 35,521 |
2025-04-08 | $12.59 | $12.59 | $11.74 | $11.83 | $11.83 | 10,438 |
2025-04-07 | $11.76 | $12.55 | $11.57 | $12.15 | $12.15 | 13,925 |
2025-04-04 | $12.41 | $12.41 | $12.00 | $12.22 | $12.22 | 13,935 |
2025-04-03 | $13.24 | $13.29 | $12.91 | $12.91 | $12.91 | 16,200 |
2025-04-02 | $13.50 | $13.93 | $13.50 | $13.91 | $13.91 | 3,808 |
2025-04-01 | $13.58 | $13.67 | $13.58 | $13.67 | $13.67 | 5,292 |
2025-03-31 | $13.41 | $13.60 | $13.34 | $13.53 | $13.53 | 5,682 |
2025-03-28 | $13.81 | $13.81 | $13.52 | $13.58 | $13.58 | 4,738 |
2025-03-27 | $13.92 | $13.95 | $13.78 | $13.83 | $13.83 | 8,678 |
2025-03-26 | $14.11 | $14.11 | $13.92 | $13.97 | $13.97 | 4,830 |
2025-03-25 | $14.12 | $14.12 | $14.06 | $14.10 | $14.10 | 3,711 |
2025-03-24 | $13.91 | $14.12 | $13.91 | $14.11 | $14.11 | 12,369 |
2025-03-21 | $13.63 | $13.74 | $13.58 | $13.74 | $13.74 | 5,166 |
2025-03-20 | $13.73 | $13.90 | $13.73 | $13.78 | $13.78 | 7,347 |
2025-03-19 | $13.63 | $13.91 | $13.63 | $13.77 | $13.77 | 6,717 |
2025-03-18 | $13.68 | $13.68 | $13.59 | $13.63 | $13.63 | 2,589 |
2025-03-17 | $13.51 | $13.80 | $13.51 | $13.78 | $13.78 | 9,702 |
2025-03-14 | $13.34 | $13.53 | $13.34 | $13.47 | $13.47 | 6,448 |
2025-03-13 | $13.42 | $13.42 | $13.15 | $13.15 | $13.15 | 8,505 |
2025-03-12 | $13.60 | $13.65 | $13.36 | $13.43 | $13.43 | 29,785 |
2025-03-11 | $13.47 | $13.58 | $13.31 | $13.44 | $13.44 | 21,249 |
2025-03-10 | $13.69 | $13.78 | $13.37 | $13.48 | $13.48 | 19,870 |
2025-03-07 | $13.74 | $13.89 | $13.52 | $13.88 | $13.88 | 20,232 |
2025-03-06 | $13.90 | $14.02 | $13.75 | $13.80 | $13.80 | 13,835 |
2025-03-05 | $13.91 | $14.09 | $13.88 | $14.05 | $14.05 | 6,620 |
2025-03-04 | $13.98 | $14.06 | $13.70 | $13.92 | $13.92 | 12,636 |
2025-03-03 | $14.58 | $14.58 | $14.10 | $14.17 | $14.17 | 16,845 |
2025-02-28 | $14.36 | $14.51 | $14.32 | $14.51 | $14.51 | 16,568 |
2025-02-27 | $14.63 | $14.63 | $14.39 | $14.39 | $14.39 | 6,719 |
2025-02-26 | $14.58 | $14.72 | $14.56 | $14.59 | $14.59 | 17,642 |
2025-02-25 | $14.56 | $14.56 | $14.37 | $14.49 | $14.49 | 12,095 |
2025-02-24 | $14.67 | $14.74 | $14.49 | $14.57 | $14.57 | 25,108 |
2025-02-21 | $15.12 | $15.12 | $14.59 | $14.62 | $14.62 | 55,969 |
2025-02-20 | $15.16 | $15.24 | $14.93 | $15.05 | $15.05 | 6,022 |
2025-02-19 | $15.18 | $15.22 | $15.16 | $15.19 | $15.19 | 21,399 |
2025-02-18 | $15.20 | $15.26 | $15.18 | $15.23 | $15.23 | 10,964 |
2025-02-14 | $15.17 | $15.19 | $15.14 | $15.17 | $15.17 | 16,009 |
2025-02-13 | $15.06 | $15.14 | $15.01 | $15.14 | $15.14 | 28,638 |
2025-02-12 | $14.96 | $14.99 | $14.84 | $14.96 | $14.96 | 8,273 |
2025-02-11 | $15.07 | $15.08 | $15.01 | $15.04 | $15.04 | 67,415 |
2025-02-10 | $15.19 | $15.28 | $15.09 | $15.14 | $15.14 | 13,859 |
2025-02-07 | $15.29 | $15.29 | $15.10 | $15.11 | $15.11 | 6,333 |
2025-02-06 | $15.42 | $15.42 | $15.25 | $15.26 | $15.26 | 7,971 |
2025-02-05 | $15.24 | $15.37 | $15.15 | $15.37 | $15.37 | 10,031 |
2025-02-04 | $15.08 | $15.20 | $15.08 | $15.19 | $15.19 | 15,873 |
2025-02-03 | $14.91 | $15.15 | $14.88 | $15.09 | $15.09 | 20,880 |
2025-01-31 | $15.39 | $15.44 | $15.22 | $15.25 | $15.25 | 11,695 |
2025-01-30 | $15.30 | $15.42 | $15.27 | $15.36 | $15.36 | 1,156,018 |
2025-01-29 | $15.22 | $15.31 | $15.10 | $15.19 | $15.19 | 120,043 |
2025-01-28 | $15.17 | $15.30 | $15.13 | $15.19 | $15.19 | 1,602,789 |
2025-01-27 | $15.13 | $15.24 | $15.07 | $15.07 | $15.07 | 25,055 |
2025-01-24 | $15.36 | $15.47 | $15.32 | $15.32 | $15.32 | 22,258 |
2025-01-23 | $15.27 | $15.34 | $15.23 | $15.34 | $15.34 | 242,007 |
2025-01-22 | $15.35 | $15.35 | $15.22 | $15.22 | $15.22 | 41,156 |
2025-01-21 | $15.23 | $15.33 | $15.21 | $15.33 | $15.33 | 2,450,165 |
2025-01-17 | $15.17 | $15.18 | $15.02 | $15.12 | $15.12 | 32,198 |
2025-01-16 | $14.98 | $15.09 | $14.92 | $14.94 | $14.94 | 37,851 |
2025-01-15 | $15.05 | $15.17 | $14.93 | $14.93 | $14.93 | 24,683 |
2025-01-14 | $14.66 | $14.77 | $14.65 | $14.74 | $14.74 | 29,343 |
2025-01-13 | $14.38 | $14.57 | $14.37 | $14.57 | $14.57 | 47,220 |
2025-01-10 | $14.53 | $14.53 | $14.42 | $14.47 | $14.47 | 83,031 |
2025-01-08 | $14.58 | $14.69 | $14.50 | $14.68 | $14.68 | 35,755 |
2025-01-07 | $14.83 | $14.89 | $14.59 | $14.66 | $14.66 | 70,530 |
2025-01-06 | $14.83 | $14.92 | $14.76 | $14.78 | $14.78 | 52,236 |
2025-01-03 | $14.59 | $14.75 | $14.53 | $14.62 | $14.62 | 40,151 |
2025-01-02 | $14.62 | $14.73 | $14.46 | $14.54 | $14.54 | 50,974 |
2024-12-31 | $14.57 | $14.63 | $14.44 | $14.44 | $14.44 | 42,381 |
2024-12-30 | $14.52 | $14.59 | $14.39 | $14.50 | $14.50 | 33,356 |
2024-12-27 | $14.70 | $14.78 | $14.55 | $14.64 | $14.64 | 33,247 |
2024-12-26 | $14.79 | $14.92 | $14.79 | $14.91 | $14.81 | 56,168 |
2024-12-24 | $14.73 | $14.84 | $14.69 | $14.84 | $14.74 | 23,545 |
2024-12-23 | $14.67 | $14.73 | $14.60 | $14.73 | $14.63 | 34,502 |
2024-12-20 | $14.48 | $14.84 | $14.48 | $14.72 | $14.62 | 30,791 |
2024-12-19 | $14.72 | $14.83 | $14.55 | $14.58 | $14.48 | 32,597 |
2024-12-18 | $15.22 | $15.23 | $14.56 | $14.72 | $14.62 | 24,462 |
2024-12-17 | $15.28 | $15.31 | $15.06 | $15.06 | $14.96 | 24,079 |
2024-12-16 | $15.29 | $15.43 | $15.29 | $15.36 | $15.26 | 41,242 |
2024-12-13 | $15.40 | $15.44 | $15.25 | $15.44 | $15.34 | 36,578 |
2024-12-12 | $15.44 | $15.47 | $15.38 | $15.40 | $15.30 | 18,188 |
2024-12-11 | $15.47 | $15.52 | $15.41 | $15.47 | $15.36 | 17,703 |
2024-12-10 | $15.50 | $15.53 | $15.37 | $15.37 | $15.26 | 25,572 |
2024-12-09 | $15.67 | $15.69 | $15.48 | $15.48 | $15.38 | 31,959 |
2024-12-06 | $15.68 | $15.75 | $15.56 | $15.59 | $15.49 | 26,628 |
2024-12-05 | $15.73 | $15.80 | $15.61 | $15.62 | $15.52 | 47,962 |
2024-12-04 | $15.70 | $15.75 | $15.67 | $15.75 | $15.64 | 38,588 |
2024-12-03 | $15.66 | $15.77 | $15.59 | $15.65 | $15.54 | 19,555 |
2024-12-02 | $15.70 | $15.76 | $15.64 | $15.67 | $15.56 | 19,050 |
2024-11-29 | $15.76 | $15.80 | $15.74 | $15.79 | $15.79 | 20,167 |
2024-11-27 | $15.78 | $15.80 | $15.65 | $15.68 | $15.68 | 12,847 |
2024-11-26 | $15.73 | $15.86 | $15.66 | $15.74 | $15.74 | 18,404 |
2024-11-25 | $15.75 | $15.89 | $15.75 | $15.79 | $15.79 | 20,617 |
2024-11-22 | $15.38 | $15.58 | $15.38 | $15.58 | $15.58 | 23,843 |
2024-11-21 | $15.12 | $15.36 | $15.12 | $15.34 | $15.34 | 18,177 |
2024-11-20 | $15.03 | $15.06 | $14.93 | $15.06 | $15.06 | 25,382 |
2024-11-19 | $14.77 | $15.01 | $14.60 | $15.01 | $15.01 | 28,303 |
2024-11-18 | $14.88 | $14.97 | $14.88 | $14.94 | $14.94 | 22,178 |
2024-11-15 | $15.02 | $15.02 | $14.85 | $14.88 | $14.88 | 17,622 |
2024-11-14 | $15.21 | $15.21 | $15.04 | $15.05 | $15.05 | 27,978 |
2024-11-13 | $15.30 | $15.36 | $15.21 | $15.33 | $15.33 | 29,678 |
2024-11-12 | $15.33 | $15.39 | $15.14 | $15.14 | $15.14 | 31,129 |
2024-11-11 | $15.35 | $15.45 | $15.35 | $15.39 | $15.39 | 31,509 |
2024-11-08 | $15.10 | $15.23 | $15.10 | $15.21 | $15.21 | 28,888 |
2024-11-07 | $15.12 | $15.21 | $15.11 | $15.12 | $15.12 | 29,043 |
2024-11-06 | $15.05 | $15.15 | $14.94 | $15.15 | $15.15 | 31,371 |
2024-11-05 | $14.28 | $14.55 | $14.28 | $14.42 | $14.42 | 28,983 |
2024-11-04 | $14.26 | $14.46 | $14.26 | $14.34 | $14.34 | 26,296 |
2024-11-01 | $14.34 | $14.41 | $14.28 | $14.29 | $14.29 | 17,363 |
2024-10-31 | $14.43 | $14.49 | $14.27 | $14.27 | $14.27 | 13,577 |
2024-10-30 | $14.39 | $14.60 | $14.39 | $14.46 | $14.46 | 24,459 |
2024-10-29 | $14.37 | $14.46 | $14.37 | $14.46 | $14.46 | 19,703 |
2024-10-28 | $14.39 | $14.55 | $14.39 | $14.55 | $14.55 | 27,348 |
2024-10-25 | $14.43 | $14.44 | $14.28 | $14.28 | $14.28 | 23,567 |
2024-10-24 | $14.35 | $14.44 | $14.31 | $14.44 | $14.44 | 23,479 |
2024-10-23 | $14.33 | $14.38 | $14.27 | $14.31 | $14.31 | 16,965 |
2024-10-22 | $14.44 | $14.44 | $14.30 | $14.30 | $14.30 | 23,684 |
2024-10-21 | $14.64 | $14.67 | $14.49 | $14.59 | $14.59 | 25,738 |
2024-10-18 | $14.66 | $14.68 | $14.63 | $14.65 | $14.65 | 15,043 |
2024-10-17 | $14.65 | $14.65 | $14.60 | $14.65 | $14.65 | 27,387 |
2024-10-16 | $14.58 | $14.66 | $14.57 | $14.64 | $14.64 | 27,434 |
2024-10-15 | $14.58 | $14.65 | $14.51 | $14.51 | $14.51 | 18,412 |
2024-10-14 | $14.47 | $14.57 | $14.47 | $14.57 | $14.57 | 38,654 |
2024-10-11 | $14.27 | $14.48 | $14.27 | $14.48 | $14.48 | 9,084 |
2024-10-10 | $14.21 | $14.26 | $14.21 | $14.26 | $14.26 | 32,048 |
2024-10-09 | $14.19 | $14.32 | $14.19 | $14.30 | $14.30 | 24,987 |
2024-10-08 | $14.17 | $14.24 | $14.14 | $14.20 | $14.20 | 33,226 |
2024-10-07 | $14.22 | $14.22 | $14.11 | $14.17 | $14.17 | 14,295 |
2024-10-04 | $14.26 | $14.28 | $14.19 | $14.28 | $14.28 | 22,877 |
2024-10-03 | $14.06 | $14.10 | $14.05 | $14.10 | $14.10 | 40,827 |
2024-10-02 | $14.11 | $14.19 | $14.11 | $14.14 | $14.14 | 4,335 |
2024-10-01 | $14.26 | $14.32 | $14.03 | $14.13 | $14.13 | 18,140 |
2024-09-30 | $14.19 | $14.27 | $14.17 | $14.27 | $14.27 | 27,946 |
2024-09-27 | $14.26 | $14.35 | $14.19 | $14.19 | $14.19 | 20,336 |
2024-09-26 | $14.24 | $14.24 | $14.15 | $14.21 | $14.21 | 18,577 |
2024-09-25 | $14.23 | $14.23 | $14.09 | $14.09 | $14.09 | 20,106 |
2024-09-24 | $14.26 | $14.27 | $14.23 | $14.25 | $14.25 | 25,320 |
2024-09-23 | $14.21 | $14.26 | $14.17 | $14.23 | $14.23 | 20,763 |
2024-09-20 | $14.28 | $14.34 | $14.15 | $14.26 | $14.26 | 15,925 |
2024-09-19 | $14.30 | $14.30 | $14.18 | $14.22 | $14.22 | 20,473 |
2024-09-18 | $14.03 | $14.17 | $13.97 | $14.02 | $14.02 | 22,202 |
2024-09-17 | $13.99 | $14.13 | $13.96 | $14.13 | $14.13 | 27,100 |
2024-09-16 | $13.84 | $13.94 | $13.82 | $13.94 | $13.94 | 22,130 |
2024-09-13 | $13.70 | $13.84 | $13.70 | $13.81 | $13.81 | 17,869 |
2024-09-12 | $13.49 | $13.62 | $13.43 | $13.61 | $13.61 | 17,478 |
2024-09-11 | $13.35 | $13.49 | $13.18 | $13.49 | $13.49 | 26,256 |
2024-09-10 | $13.44 | $13.44 | $13.27 | $13.29 | $13.29 | 25,731 |
2024-09-09 | $13.42 | $13.54 | $13.41 | $13.44 | $13.44 | 21,313 |
2024-09-06 | $13.58 | $13.58 | $13.35 | $13.37 | $13.37 | 40,055 |
2024-09-05 | $13.66 | $13.66 | $13.54 | $13.58 | $13.58 | 32,925 |
2024-09-04 | $13.63 | $13.72 | $13.60 | $13.63 | $13.63 | 27,430 |
2024-09-03 | $13.92 | $13.98 | $13.51 | $13.51 | $13.51 | 21,826 |
2024-08-30 | $14.01 | $14.04 | $13.89 | $14.04 | $14.04 | 12,390 |
2024-08-29 | $14.01 | $14.12 | $13.94 | $13.97 | $13.97 | 21,537 |
2024-08-28 | $13.94 | $13.96 | $13.82 | $13.89 | $13.89 | 27,607 |
2024-08-27 | $13.94 | $14.01 | $13.94 | $13.99 | $13.99 | 5,642 |
2024-08-26 | $14.11 | $14.16 | $14.01 | $14.01 | $14.01 | 30,767 |
2024-08-23 | $13.83 | $14.08 | $13.83 | $14.05 | $14.05 | 37,805 |
2024-08-22 | $13.86 | $13.86 | $13.75 | $13.75 | $13.75 | 13,983 |
2024-08-21 | $13.72 | $13.83 | $13.70 | $13.83 | $13.83 | 25,627 |
2024-08-20 | $13.76 | $13.78 | $13.64 | $13.66 | $13.66 | 22,911 |
2024-08-19 | $13.67 | $13.78 | $13.67 | $13.78 | $13.78 | 19,056 |
2024-08-16 | $13.59 | $13.67 | $13.59 | $13.65 | $13.65 | 24,581 |
2024-08-15 | $13.57 | $13.68 | $13.57 | $13.63 | $13.63 | 22,493 |
2024-08-14 | $13.43 | $13.47 | $13.35 | $13.38 | $13.38 | 21,419 |
2024-08-13 | $13.32 | $13.39 | $13.24 | $13.39 | $13.39 | 33,105 |
2024-08-12 | $13.29 | $13.33 | $13.18 | $13.20 | $13.20 | 20,627 |
2024-08-09 | $13.27 | $13.30 | $13.23 | $13.28 | $13.28 | 23,302 |
2024-08-08 | $13.10 | $13.29 | $13.03 | $13.29 | $13.29 | 38,527 |
2024-08-07 | $13.23 | $13.26 | $12.95 | $12.98 | $12.98 | 46,103 |
2024-08-06 | $12.98 | $13.22 | $12.89 | $13.08 | $13.08 | 184,585 |
2024-08-05 | $12.59 | $13.10 | $12.57 | $12.83 | $12.83 | 144,999 |
2024-08-02 | $13.40 | $13.40 | $13.15 | $13.32 | $13.32 | 40,796 |
2024-08-01 | $14.04 | $14.11 | $13.61 | $13.71 | $13.71 | 70,516 |
2024-07-31 | $14.03 | $14.21 | $13.97 | $14.03 | $14.03 | 24,486 |
2024-07-30 | $13.92 | $13.97 | $13.85 | $13.92 | $13.92 | 18,131 |
2024-07-29 | $13.95 | $13.99 | $13.77 | $13.77 | $13.77 | 16,047 |
2024-07-26 | $13.87 | $13.95 | $13.84 | $13.91 | $13.91 | 13,577 |
2024-07-25 | $13.61 | $13.79 | $13.61 | $13.65 | $13.65 | 11,668 |
2024-07-24 | $13.80 | $13.89 | $13.59 | $13.59 | $13.59 | 23,690 |
2024-07-23 | $13.79 | $13.94 | $13.79 | $13.94 | $13.94 | 95,016 |
2024-07-22 | $13.73 | $13.86 | $13.65 | $13.79 | $13.79 | 31,899 |
2024-07-19 | $13.73 | $13.75 | $13.66 | $13.68 | $13.68 | 21,948 |
2024-07-18 | $13.90 | $14.05 | $13.71 | $13.73 | $13.73 | 27,329 |
2024-07-17 | $14.03 | $14.13 | $13.94 | $14.04 | $14.04 | 90,974 |
2024-07-16 | $13.86 | $14.12 | $13.86 | $14.12 | $14.12 | 44,736 |
2024-07-15 | $13.76 | $13.86 | $13.73 | $13.81 | $13.81 | 25,145 |
2024-07-12 | $13.66 | $13.79 | $13.66 | $13.73 | $13.73 | 18,698 |
2024-07-11 | $13.44 | $13.60 | $13.44 | $13.47 | $13.47 | 20,629 |
2024-07-10 | $13.22 | $13.31 | $13.19 | $13.31 | $13.31 | 23,261 |
2024-07-09 | $13.24 | $13.25 | $13.15 | $13.17 | $13.17 | 49,075 |
2024-07-08 | $13.24 | $13.30 | $13.17 | $13.24 | $13.24 | 83,053 |
2024-07-05 | $13.25 | $13.30 | $13.10 | $13.10 | $13.10 | 25,881 |
2024-07-03 | $13.28 | $13.38 | $13.28 | $13.30 | $13.30 | 27,995 |
2024-07-02 | $13.19 | $13.26 | $13.19 | $13.26 | $13.26 | 40,299 |
2024-07-01 | $13.34 | $13.36 | $13.17 | $13.17 | $13.17 | 43,636 |
2024-06-28 | $13.32 | $13.42 | $13.27 | $13.33 | $13.33 | 34,099 |
2024-06-27 | $13.19 | $13.29 | $13.19 | $13.29 | $13.29 | 24,408 |
2024-06-26 | $13.19 | $13.25 | $13.17 | $13.17 | $13.17 | 38,316 |
2024-06-25 | $13.38 | $13.43 | $13.27 | $13.27 | $13.19 | 31,221 |
2024-06-24 | $13.25 | $13.47 | $13.25 | $13.41 | $13.41 | 22,939 |
2024-06-21 | $13.19 | $13.35 | $13.19 | $13.35 | $13.35 | 27,855 |
2024-06-20 | $13.29 | $13.34 | $13.25 | $13.32 | $13.32 | 31,537 |
2024-06-18 | $13.24 | $13.35 | $13.24 | $13.32 | $13.32 | 36,961 |
2024-06-17 | $13.11 | $13.28 | $13.11 | $13.27 | $13.27 | 28,537 |
2024-06-14 | $13.24 | $13.24 | $13.11 | $13.18 | $13.18 | 17,243 |
2024-06-13 | $13.44 | $13.48 | $13.29 | $13.35 | $13.35 | 57,734 |
2024-06-12 | $13.35 | $13.60 | $13.35 | $13.36 | $13.36 | 31,520 |
2024-06-11 | $13.25 | $13.28 | $13.19 | $13.22 | $13.22 | 35,269 |
2024-06-10 | $13.18 | $13.35 | $13.18 | $13.33 | $13.33 | 30,584 |
2024-06-07 | $13.24 | $13.34 | $13.24 | $13.27 | $13.27 | 23,908 |
2024-06-06 | $13.36 | $13.38 | $13.34 | $13.35 | $13.35 | 33,735 |
2024-06-05 | $13.31 | $13.40 | $13.25 | $13.34 | $13.34 | 14,398 |
2024-06-04 | $13.32 | $13.35 | $13.24 | $13.24 | $13.24 | 62,337 |
2024-06-03 | $13.59 | $13.61 | $13.31 | $13.40 | $13.40 | 22,018 |
2024-05-31 | $13.50 | $13.53 | $13.35 | $13.52 | $13.52 | 38,950 |
2024-05-30 | $13.42 | $13.44 | $13.37 | $13.41 | $13.41 | 23,772 |
2024-05-29 | $13.35 | $13.47 | $13.35 | $13.37 | $13.37 | 23,556 |
2024-05-28 | $13.65 | $13.71 | $13.50 | $13.51 | $13.51 | 43,698 |
2024-05-24 | $13.56 | $13.64 | $13.54 | $13.63 | $13.63 | 17,162 |
2024-05-23 | $13.74 | $13.74 | $13.48 | $13.50 | $13.50 | 50,757 |
2024-05-22 | $13.77 | $13.79 | $13.66 | $13.69 | $13.69 | 28,343 |
2024-05-21 | $13.78 | $13.81 | $13.76 | $13.80 | $13.80 | 29,646 |
2024-05-20 | $13.79 | $13.87 | $13.79 | $13.82 | $13.82 | 22,668 |
2024-05-17 | $13.81 | $13.86 | $13.76 | $13.81 | $13.81 | 25,980 |
2024-05-16 | $13.92 | $13.92 | $13.79 | $13.79 | $13.79 | 47,369 |
2024-05-15 | $13.91 | $13.94 | $13.84 | $13.93 | $13.93 | 26,295 |
2024-05-14 | $13.74 | $13.79 | $13.72 | $13.77 | $13.77 | 53,519 |
2024-05-13 | $13.73 | $13.76 | $13.65 | $13.65 | $13.65 | 22,360 |
2024-05-10 | $13.73 | $13.74 | $13.64 | $13.67 | $13.67 | 15,764 |
2024-05-09 | $13.56 | $13.69 | $13.56 | $13.69 | $13.69 | 18,356 |
2024-05-08 | $13.52 | $13.63 | $13.51 | $13.55 | $13.55 | 22,059 |
2024-05-07 | $13.64 | $13.70 | $13.63 | $13.64 | $13.64 | 45,651 |
2024-05-06 | $13.53 | $13.63 | $13.53 | $13.62 | $13.62 | 50,089 |
2024-05-03 | $13.52 | $13.54 | $13.38 | $13.43 | $13.43 | 24,023 |
2024-05-02 | $13.28 | $13.31 | $13.14 | $13.31 | $13.31 | 30,956 |
2024-05-01 | $13.16 | $13.38 | $13.10 | $13.16 | $13.16 | 33,090 |
2024-04-30 | $13.39 | $13.44 | $13.21 | $13.21 | $13.21 | 29,677 |
2024-04-29 | $13.43 | $13.51 | $13.43 | $13.49 | $13.49 | 24,896 |
2024-04-26 | $13.40 | $13.44 | $13.39 | $13.42 | $13.42 | 16,380 |
2024-04-25 | $13.22 | $13.34 | $13.18 | $13.33 | $13.33 | 15,809 |
2024-04-24 | $13.34 | $13.41 | $13.26 | $13.36 | $13.36 | 21,891 |
2024-04-23 | $13.14 | $13.37 | $13.14 | $13.33 | $13.33 | 26,943 |
2024-04-22 | $13.06 | $13.21 | $13.04 | $13.06 | $13.06 | 26,238 |
2024-04-19 | $13.03 | $13.11 | $12.96 | $13.00 | $13.00 | 48,514 |
2024-04-18 | $13.14 | $13.22 | $13.05 | $13.08 | $13.08 | 33,723 |
2024-04-17 | $13.24 | $13.28 | $13.09 | $13.11 | $13.11 | 23,536 |
2024-04-16 | $13.16 | $13.24 | $13.10 | $13.20 | $13.20 | 44,485 |
2024-04-15 | $13.48 | $13.51 | $13.17 | $13.22 | $13.22 | 33,693 |
2024-04-12 | $13.55 | $13.60 | $13.37 | $13.39 | $13.39 | 18,861 |
2024-04-11 | $13.69 | $13.73 | $13.55 | $13.73 | $13.73 | 20,409 |
2024-04-10 | $13.59 | $13.70 | $13.58 | $13.64 | $13.64 | 22,760 |
2024-04-09 | $13.90 | $13.92 | $13.76 | $13.87 | $13.87 | 33,083 |
2024-04-08 | $13.85 | $13.93 | $13.79 | $13.93 | $13.93 | 26,630 |
2024-04-05 | $13.66 | $13.82 | $13.66 | $13.79 | $13.79 | 21,098 |
2024-04-04 | $13.95 | $13.97 | $13.68 | $13.68 | $13.68 | 25,146 |
2024-04-03 | $13.71 | $13.86 | $13.71 | $13.84 | $13.84 | 27,887 |
2024-04-02 | $13.92 | $13.92 | $13.72 | $13.80 | $13.80 | 39,166 |
2024-04-01 | $14.05 | $14.10 | $13.95 | $13.96 | $13.96 | 23,733 |
2024-03-28 | $14.01 | $14.09 | $13.96 | $13.96 | $13.96 | 15,665 |
2024-03-27 | $13.87 | $14.07 | $13.86 | $14.07 | $14.07 | 21,835 |
2024-03-26 | $13.86 | $13.93 | $13.79 | $13.79 | $13.79 | 21,504 |
2024-03-25 | $13.79 | $13.86 | $13.79 | $13.81 | $13.81 | 33,940 |
2024-03-22 | $13.86 | $13.89 | $13.74 | $13.74 | $13.74 | 16,120 |
2024-03-21 | $13.80 | $13.91 | $13.80 | $13.89 | $13.89 | 23,169 |
2024-03-20 | $13.49 | $13.71 | $13.49 | $13.71 | $13.71 | 26,716 |
2024-03-19 | $13.40 | $13.53 | $13.39 | $13.50 | $13.50 | 17,964 |
2024-03-18 | $13.52 | $13.57 | $13.48 | $13.48 | $13.48 | 25,994 |
2024-03-15 | $13.51 | $13.55 | $13.48 | $13.48 | $13.48 | 25,862 |
2024-03-14 | $13.64 | $13.65 | $13.44 | $13.50 | $13.50 | 21,982 |
2024-03-13 | $13.61 | $13.73 | $13.61 | $13.69 | $13.69 | 20,663 |
2024-03-12 | $13.56 | $13.64 | $13.52 | $13.61 | $13.61 | 16,580 |
2024-03-11 | $13.57 | $13.62 | $13.49 | $13.55 | $13.55 | 17,664 |
2024-03-08 | $13.75 | $13.84 | $13.60 | $13.63 | $13.63 | 25,632 |
2024-03-07 | $13.65 | $13.71 | $13.63 | $13.69 | $13.69 | 27,414 |
2024-03-06 | $13.60 | $13.61 | $13.50 | $13.51 | $13.51 | 34,610 |
2024-03-05 | $13.45 | $13.52 | $13.44 | $13.47 | $13.47 | 23,793 |
2024-03-04 | $13.53 | $13.60 | $13.51 | $13.51 | $13.51 | 26,443 |
2024-03-01 | $13.37 | $13.48 | $13.33 | $13.48 | $13.48 | 20,987 |
2024-02-29 | $13.33 | $13.35 | $13.30 | $13.34 | $13.34 | 14,497 |
2024-02-28 | $13.19 | $13.28 | $13.19 | $13.21 | $13.21 | 47,276 |
2024-02-27 | $13.22 | $13.27 | $13.22 | $13.26 | $13.26 | 17,397 |
2024-02-26 | $13.13 | $13.23 | $13.13 | $13.15 | $13.15 | 31,020 |
2024-02-23 | $13.15 | $13.20 | $13.11 | $13.16 | $13.16 | 22,579 |
2024-02-22 | $13.10 | $13.18 | $13.10 | $13.16 | $13.16 | 13,907 |
2024-02-21 | $12.95 | $13.02 | $12.95 | $13.00 | $13.00 | 27,865 |
2024-02-20 | $13.14 | $13.14 | $12.96 | $13.05 | $13.05 | 24,337 |
2024-02-16 | $13.19 | $13.26 | $13.14 | $13.16 | $13.16 | 22,498 |
2024-02-15 | $13.10 | $13.25 | $13.10 | $13.21 | $13.21 | 15,948 |
2024-02-14 | $12.93 | $13.04 | $12.87 | $13.04 | $13.04 | 15,498 |
2024-02-13 | $12.78 | $12.84 | $12.69 | $12.78 | $12.78 | 32,248 |
2024-02-12 | $12.97 | $13.16 | $12.97 | $13.11 | $13.11 | 30,281 |
2024-02-09 | $12.92 | $12.98 | $12.90 | $12.98 | $12.98 | 29,835 |
2024-02-08 | $12.73 | $12.88 | $12.73 | $12.87 | $12.87 | 11,439 |
2024-02-07 | $12.76 | $12.76 | $12.67 | $12.74 | $12.74 | 12,251 |
2024-02-06 | $12.64 | $12.72 | $12.64 | $12.69 | $12.69 | 20,096 |
2024-02-05 | $12.64 | $12.67 | $12.51 | $12.60 | $12.60 | 21,183 |
2024-02-02 | $12.63 | $12.74 | $12.63 | $12.73 | $12.73 | 21,223 |
2024-02-01 | $12.65 | $12.72 | $12.50 | $12.72 | $12.72 | 20,912 |
2024-01-31 | $12.80 | $12.83 | $12.54 | $12.54 | $12.54 | 10,523 |
2024-01-30 | $12.81 | $12.86 | $12.78 | $12.86 | $12.86 | 50,357 |
2024-01-29 | $12.70 | $12.88 | $12.66 | $12.88 | $12.88 | 17,286 |
2024-01-26 | $12.74 | $12.74 | $12.65 | $12.69 | $12.69 | 13,162 |
2024-01-25 | $12.67 | $12.71 | $12.59 | $12.68 | $12.68 | 16,106 |
2024-01-24 | $12.78 | $12.78 | $12.56 | $12.56 | $12.56 | 13,678 |
2024-01-23 | $12.74 | $12.77 | $12.60 | $12.65 | $12.65 | 15,269 |
2024-01-22 | $12.61 | $12.70 | $12.59 | $12.69 | $12.69 | 17,534 |
2024-01-19 | $12.39 | $12.52 | $12.37 | $12.52 | $12.52 | 14,730 |
2024-01-18 | $12.37 | $12.38 | $12.25 | $12.38 | $12.38 | 14,399 |
2024-01-17 | $12.24 | $12.33 | $12.24 | $12.33 | $12.33 | 24,830 |
2024-01-16 | $12.41 | $12.48 | $12.31 | $12.36 | $12.36 | 17,189 |
2024-01-12 | $12.63 | $12.63 | $12.48 | $12.49 | $12.49 | 15,114 |
2024-01-11 | $12.51 | $12.58 | $12.44 | $12.54 | $12.54 | 14,126 |
2024-01-10 | $12.58 | $12.60 | $12.49 | $12.57 | $12.57 | 41,674 |
2024-01-09 | $12.53 | $12.61 | $12.51 | $12.60 | $12.60 | 77,938 |
2024-01-08 | $12.45 | $12.63 | $12.40 | $12.62 | $12.62 | 58,915 |
2024-01-05 | $12.39 | $12.51 | $12.36 | $12.47 | $12.47 | 22,771 |
2024-01-04 | $12.45 | $12.45 | $12.39 | $12.39 | $12.39 | 19,302 |
2024-01-03 | $12.61 | $12.61 | $12.42 | $12.44 | $12.44 | 48,749 |
2024-01-02 | $12.72 | $12.80 | $12.70 | $12.75 | $12.75 | 24,434 |
2023-12-29 | $12.90 | $12.94 | $12.78 | $12.78 | $12.78 | 33,309 |
2023-12-28 | $12.90 | $12.97 | $12.90 | $12.96 | $12.96 | 32,243 |
2023-12-27 | $12.94 | $12.99 | $12.90 | $12.90 | $12.90 | 26,928 |
2023-12-26 | $12.83 | $12.97 | $12.83 | $12.97 | $12.97 | 38,053 |
2023-12-22 | $12.84 | $12.88 | $12.77 | $12.79 | $12.79 | 13,399 |
2023-12-21 | $12.78 | $12.88 | $12.77 | $12.85 | $12.76 | 10,197 |
2023-12-20 | $12.90 | $12.97 | $12.68 | $12.68 | $12.59 | 30,852 |
2023-12-19 | $12.83 | $12.92 | $12.83 | $12.92 | $12.82 | 26,725 |
2023-12-18 | $12.78 | $12.78 | $12.74 | $12.75 | $12.66 | 19,440 |
2023-12-15 | $12.79 | $12.84 | $12.71 | $12.71 | $12.62 | 16,085 |
2023-12-14 | $12.68 | $12.86 | $12.68 | $12.82 | $12.73 | 17,496 |
2023-12-13 | $12.19 | $12.54 | $12.15 | $12.54 | $12.45 | 14,954 |
2023-12-12 | $12.08 | $12.27 | $12.08 | $12.16 | $12.07 | 23,186 |
2023-12-11 | $12.09 | $12.19 | $12.09 | $12.16 | $12.07 | 15,679 |
2023-12-08 | $12.05 | $12.19 | $12.05 | $12.15 | $12.15 | 14,630 |
2023-12-07 | $12.02 | $12.05 | $12.00 | $12.05 | $12.05 | 8,975 |
2023-12-06 | $12.11 | $12.21 | $11.98 | $11.99 | $11.99 | 17,376 |
2023-12-05 | $12.15 | $12.15 | $12.02 | $12.02 | $12.02 | 13,030 |
2023-12-04 | $12.04 | $12.18 | $12.04 | $12.17 | $12.17 | 22,592 |
2023-12-01 | $11.80 | $12.14 | $11.80 | $12.14 | $12.14 | 18,017 |
2023-11-30 | $11.78 | $11.83 | $11.75 | $11.81 | $11.81 | 11,274 |
2023-11-29 | $11.82 | $11.86 | $11.76 | $11.78 | $11.78 | 21,807 |
2023-11-28 | $11.74 | $11.77 | $11.66 | $11.70 | $11.70 | 26,825 |
2023-11-27 | $11.69 | $11.76 | $11.69 | $11.75 | $11.75 | 17,044 |
2023-11-24 | $11.74 | $11.80 | $11.74 | $11.77 | $11.77 | 14,569 |
2023-11-22 | $11.70 | $11.74 | $11.70 | $11.72 | $11.72 | 12,246 |
2023-11-21 | $11.60 | $11.75 | $11.60 | $11.65 | $11.65 | 18,044 |
2023-11-20 | $11.67 | $11.77 | $11.60 | $11.75 | $11.75 | 114,653 |
2023-11-17 | $11.62 | $11.69 | $11.62 | $11.68 | $11.68 | 20,066 |
2023-11-16 | $11.69 | $11.72 | $11.54 | $11.56 | $11.56 | 23,888 |
2023-11-15 | $11.67 | $11.85 | $11.67 | $11.72 | $11.72 | 11,490 |
2023-11-14 | $11.49 | $11.65 | $11.49 | $11.65 | $11.65 | 25,904 |
2023-11-13 | $11.16 | $11.25 | $11.16 | $11.21 | $11.21 | 29,234 |
2023-11-10 | $11.05 | $11.21 | $11.05 | $11.21 | $11.21 | 23,142 |
2023-11-09 | $11.24 | $11.26 | $11.08 | $11.08 | $11.08 | 11,196 |
2023-11-08 | $11.26 | $11.32 | $11.22 | $11.23 | $11.23 | 17,181 |
2023-11-07 | $11.30 | $11.35 | $11.27 | $11.29 | $11.29 | 22,430 |
2023-11-06 | $11.46 | $11.46 | $11.29 | $11.32 | $11.32 | 21,755 |
2023-11-03 | $11.39 | $11.51 | $11.39 | $11.45 | $11.45 | 15,604 |
2023-11-02 | $11.20 | $11.25 | $11.16 | $11.25 | $11.25 | 27,276 |
2023-11-01 | $10.91 | $11.02 | $10.91 | $11.02 | $11.02 | 23,692 |
2023-10-31 | $10.92 | $11.00 | $10.87 | $10.99 | $10.99 | 31,245 |
2023-10-30 | $10.91 | $10.94 | $10.80 | $10.89 | $10.89 | 15,978 |
2023-10-27 | $10.99 | $10.99 | $10.79 | $10.86 | $10.86 | 34,148 |
2023-10-26 | $10.94 | $11.04 | $10.90 | $10.95 | $10.95 | 60,151 |
2023-10-25 | $11.09 | $11.09 | $10.95 | $10.95 | $10.95 | 9,690 |
2023-10-24 | $11.17 | $11.23 | $11.10 | $11.18 | $11.18 | 48,805 |
2023-10-23 | $11.10 | $11.21 | $11.08 | $11.08 | $11.08 | 30,916 |
2023-10-20 | $11.34 | $11.34 | $11.16 | $11.19 | $11.19 | 208,885 |
2023-10-19 | $11.47 | $11.51 | $11.33 | $11.33 | $11.33 | 11,817 |
2023-10-18 | $11.60 | $11.64 | $11.49 | $11.51 | $11.51 | 15,693 |
2023-10-17 | $11.53 | $11.76 | $11.53 | $11.76 | $11.76 | 17,492 |
2023-10-16 | $11.50 | $11.64 | $11.50 | $11.63 | $11.63 | 18,655 |
2023-10-13 | $11.52 | $11.52 | $11.42 | $11.43 | $11.43 | 10,075 |
2023-10-12 | $11.66 | $11.72 | $11.50 | $11.50 | $11.50 | 6,012 |
2023-10-11 | $11.79 | $11.79 | $11.65 | $11.72 | $11.72 | 12,637 |
2023-10-10 | $11.61 | $11.77 | $11.61 | $11.71 | $11.71 | 5,816 |
2023-10-09 | $11.42 | $11.59 | $11.41 | $11.55 | $11.55 | 16,212 |
2023-10-06 | $11.27 | $11.52 | $11.27 | $11.46 | $11.46 | 16,075 |
2023-10-05 | $11.35 | $11.39 | $11.28 | $11.36 | $11.36 | 24,666 |
2023-10-04 | $11.36 | $11.40 | $11.27 | $11.40 | $11.40 | 12,403 |
2023-10-03 | $11.46 | $11.51 | $11.29 | $11.32 | $11.32 | 79,347 |
2023-10-02 | $11.71 | $11.71 | $11.52 | $11.58 | $11.58 | 38,807 |
2023-09-29 | $11.85 | $11.85 | $11.71 | $11.76 | $11.76 | 15,012 |
2023-09-28 | $11.82 | $11.82 | $11.64 | $11.78 | $11.78 | 18,125 |
2023-09-27 | $11.59 | $11.69 | $11.54 | $11.64 | $11.64 | 89,003 |
2023-09-26 | $11.64 | $11.66 | $11.53 | $11.56 | $11.56 | 19,668 |
2023-09-25 | $11.56 | $11.70 | $11.56 | $11.69 | $11.69 | 21,507 |
2023-09-22 | $11.76 | $11.76 | $11.63 | $11.63 | $11.63 | 38,183 |
2023-09-21 | $11.82 | $11.82 | $11.67 | $11.67 | $11.67 | 17,581 |
2023-09-20 | $12.06 | $12.07 | $11.91 | $11.91 | $11.91 | 9,430 |
2023-09-19 | $12.05 | $12.09 | $11.95 | $11.99 | $11.99 | 17,144 |
2023-09-18 | $12.07 | $12.10 | $12.03 | $12.05 | $12.05 | 20,223 |
2023-09-15 | $12.17 | $12.17 | $12.08 | $12.08 | $12.08 | 7,302 |
2023-09-14 | $12.18 | $12.22 | $12.14 | $12.20 | $12.20 | 18,809 |
2023-09-13 | $12.13 | $12.13 | $12.03 | $12.06 | $12.06 | 22,914 |
2023-09-12 | $12.11 | $12.21 | $12.11 | $12.14 | $12.14 | 24,344 |
2023-09-11 | $12.19 | $12.24 | $12.14 | $12.16 | $12.16 | 11,642 |
2023-09-08 | $12.15 | $12.18 | $12.13 | $12.13 | $12.13 | 18,287 |
2023-09-07 | $12.15 | $12.17 | $12.08 | $12.16 | $12.16 | 10,025 |
2023-09-06 | $12.26 | $12.32 | $12.16 | $12.21 | $12.21 | 18,136 |
2023-09-05 | $12.40 | $12.40 | $12.26 | $12.26 | $12.26 | 24,142 |
2023-09-01 | $12.50 | $12.51 | $12.44 | $12.47 | $12.47 | 13,814 |
2023-08-31 | $12.38 | $12.40 | $12.34 | $12.34 | $12.34 | 14,726 |
2023-08-30 | $12.28 | $12.36 | $12.28 | $12.34 | $12.34 | 9,688 |
2023-08-29 | $12.12 | $12.29 | $12.12 | $12.27 | $12.27 | 12,532 |
2023-08-28 | $12.03 | $12.15 | $12.03 | $12.07 | $12.07 | 14,755 |
2023-08-25 | $12.01 | $12.05 | $11.87 | $12.00 | $12.00 | 9,879 |
2023-08-24 | $12.05 | $12.09 | $11.95 | $11.95 | $11.95 | 6,834 |
2023-08-23 | $11.96 | $12.10 | $11.94 | $12.07 | $12.07 | 10,799 |
2023-08-22 | $12.05 | $12.05 | $11.95 | $11.96 | $11.96 | 9,581 |
2023-08-21 | $12.01 | $12.05 | $11.94 | $12.02 | $12.02 | 15,130 |
2023-08-18 | $11.83 | $11.99 | $11.83 | $11.98 | $11.98 | 8,903 |
2023-08-17 | $12.12 | $12.12 | $11.92 | $11.92 | $11.92 | 9,489 |
2023-08-16 | $12.16 | $12.23 | $12.09 | $12.10 | $12.10 | 17,581 |
2023-08-15 | $12.27 | $12.30 | $12.17 | $12.17 | $12.17 | 23,306 |
2023-08-14 | $12.32 | $12.40 | $12.26 | $12.40 | $12.40 | 13,894 |
2023-08-11 | $12.30 | $12.38 | $12.30 | $12.35 | $12.35 | 8,974 |
2023-08-10 | $12.43 | $12.51 | $12.34 | $12.34 | $12.34 | 18,190 |
2023-08-09 | $12.47 | $12.48 | $12.37 | $12.40 | $12.40 | 9,834 |
2023-08-08 | $12.40 | $12.47 | $12.33 | $12.47 | $12.47 | 17,895 |
2023-08-07 | $12.55 | $12.55 | $12.50 | $12.54 | $12.54 | 18,817 |
2023-08-04 | $12.52 | $12.57 | $12.46 | $12.46 | $12.46 | 10,295 |
2023-08-03 | $12.48 | $12.56 | $12.44 | $12.55 | $12.55 | 13,550 |
2023-08-02 | $12.56 | $12.59 | $12.46 | $12.53 | $12.53 | 19,987 |
2023-08-01 | $12.68 | $12.72 | $12.63 | $12.72 | $12.72 | 10,586 |
2023-07-31 | $12.90 | $12.90 | $12.73 | $12.78 | $12.78 | 14,588 |
2023-07-28 | $12.69 | $12.72 | $12.66 | $12.71 | $12.71 | 16,006 |
2023-07-27 | $12.76 | $12.78 | $12.56 | $12.56 | $12.56 | 22,436 |
2023-07-26 | $12.62 | $12.72 | $12.62 | $12.70 | $12.70 | 14,324 |
2023-07-25 | $12.62 | $12.70 | $12.62 | $12.65 | $12.65 | 18,194 |
2023-07-24 | $12.62 | $12.71 | $12.61 | $12.62 | $12.62 | 16,369 |
2023-07-21 | $12.73 | $12.73 | $12.63 | $12.63 | $12.63 | 11,982 |
2023-07-20 | $12.71 | $12.75 | $12.59 | $12.64 | $12.64 | 23,156 |
2023-07-19 | $12.76 | $12.78 | $12.69 | $12.74 | $12.74 | 15,115 |
2023-07-18 | $12.57 | $12.74 | $12.55 | $12.73 | $12.73 | 13,843 |
2023-07-17 | $12.53 | $12.60 | $12.45 | $12.60 | $12.60 | 22,565 |
2023-07-14 | $12.65 | $12.65 | $12.47 | $12.49 | $12.49 | 9,914 |
2023-07-13 | $12.60 | $12.65 | $12.57 | $12.65 | $12.65 | 13,638 |
2023-07-12 | $12.64 | $12.64 | $12.54 | $12.54 | $12.54 | 23,925 |
2023-07-11 | $12.37 | $12.49 | $12.35 | $12.49 | $12.49 | 18,503 |
2023-07-10 | $12.15 | $12.33 | $12.15 | $12.33 | $12.33 | 16,139 |
2023-07-07 | $12.04 | $12.24 | $12.04 | $12.16 | $12.16 | 15,742 |
2023-07-06 | $12.04 | $12.08 | $11.88 | $12.02 | $12.02 | 18,659 |
2023-07-05 | $12.19 | $12.20 | $12.15 | $12.17 | $12.17 | 17,456 |
2023-07-03 | $12.20 | $12.27 | $12.19 | $12.23 | $12.23 | 33,579 |
2023-06-30 | $12.21 | $12.24 | $12.17 | $12.19 | $12.19 | 13,653 |
2023-06-29 | $12.06 | $12.12 | $12.03 | $12.12 | $12.12 | 19,917 |
2023-06-28 | $11.87 | $11.96 | $11.87 | $11.96 | $11.96 | 13,949 |
2023-06-27 | $11.76 | $11.93 | $11.74 | $11.93 | $11.93 | 28,034 |
2023-06-26 | $11.76 | $11.90 | $11.76 | $11.85 | $11.75 | 24,626 |
2023-06-23 | $11.75 | $11.82 | $11.75 | $11.75 | $11.75 | 11,253 |
2023-06-22 | $11.91 | $11.92 | $11.85 | $11.90 | $11.90 | 13,479 |
2023-06-21 | $11.97 | $12.02 | $11.95 | $11.98 | $11.98 | 19,499 |
2023-06-20 | $12.03 | $12.04 | $11.95 | $12.00 | $12.00 | 15,289 |
2023-06-16 | $12.22 | $12.22 | $12.10 | $12.10 | $12.10 | 14,584 |
2023-06-15 | $11.99 | $12.16 | $11.99 | $12.15 | $12.15 | 10,159 |
2023-06-14 | $12.15 | $12.20 | $12.00 | $12.06 | $12.06 | 14,546 |
2023-06-13 | $12.03 | $12.12 | $12.03 | $12.10 | $12.10 | 20,887 |
2023-06-12 | $11.89 | $11.98 | $11.88 | $11.98 | $11.98 | 14,851 |
2023-06-09 | $11.93 | $11.97 | $11.86 | $11.88 | $11.88 | 9,125 |
2023-06-08 | $11.92 | $11.95 | $11.87 | $11.93 | $11.93 | 19,342 |
2023-06-07 | $11.91 | $11.97 | $11.91 | $11.95 | $11.95 | 9,012 |
2023-06-06 | $11.59 | $11.85 | $11.59 | $11.85 | $11.85 | 10,870 |
2023-06-05 | $11.67 | $11.69 | $11.56 | $11.63 | $11.63 | 15,600 |
2023-06-02 | $11.50 | $11.70 | $11.49 | $11.70 | $11.70 | 30,549 |
2023-06-01 | $11.24 | $11.41 | $11.24 | $11.37 | $11.37 | 6,955 |
2023-05-31 | $11.38 | $11.38 | $11.21 | $11.28 | $11.28 | 14,166 |
2023-05-30 | $11.42 | $11.45 | $11.35 | $11.38 | $11.38 | 12,194 |
2023-05-26 | $11.34 | $11.41 | $11.34 | $11.40 | $11.40 | 18,460 |
2023-05-25 | $11.30 | $11.30 | $11.22 | $11.28 | $11.28 | 13,579 |
2023-05-24 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 13,391 |
2023-05-23 | $11.48 | $11.58 | $11.39 | $11.39 | $11.39 | 19,758 |
2023-05-22 | $11.42 | $11.56 | $11.42 | $11.51 | $11.51 | 20,657 |
2023-05-19 | $11.55 | $11.55 | $11.40 | $11.40 | $11.40 | 8,342 |
2023-05-18 | $11.34 | $11.48 | $11.32 | $11.48 | $11.48 | 9,400 |
2023-05-17 | $11.24 | $11.39 | $11.23 | $11.36 | $11.36 | 8,439 |
2023-05-16 | $11.27 | $11.27 | $11.15 | $11.15 | $11.15 | 11,986 |
2023-05-15 | $11.25 | $11.32 | $11.25 | $11.32 | $11.32 | 8,581 |
2023-05-12 | $11.30 | $11.31 | $11.14 | $11.22 | $11.22 | 7,600 |
2023-05-11 | $11.22 | $11.25 | $11.18 | $11.24 | $11.24 | 9,635 |
2023-05-10 | $11.32 | $11.34 | $11.25 | $11.30 | $11.30 | 15,277 |
2023-05-09 | $11.18 | $11.26 | $11.18 | $11.24 | $11.24 | 15,760 |
2023-05-08 | $11.27 | $11.33 | $11.23 | $11.26 | $11.26 | 28,434 |
2023-05-05 | $11.16 | $11.26 | $11.16 | $11.26 | $11.26 | 14,289 |
2023-05-04 | $11.13 | $11.13 | $10.98 | $11.00 | $11.00 | 7,386 |
2023-05-03 | $11.24 | $11.41 | $11.18 | $11.18 | $11.18 | 17,476 |
2023-05-02 | $11.31 | $11.31 | $11.07 | $11.20 | $11.20 | 29,606 |
2023-05-01 | $11.36 | $11.48 | $11.36 | $11.42 | $11.42 | 12,493 |
2023-04-28 | $11.28 | $11.41 | $11.28 | $11.40 | $11.40 | 8,132 |
2023-04-27 | $11.11 | $11.28 | $11.11 | $11.26 | $11.26 | 10,389 |
2023-04-26 | $11.18 | $11.23 | $11.07 | $11.09 | $11.09 | 10,237 |
2023-04-25 | $11.31 | $11.31 | $11.18 | $11.19 | $11.19 | 12,342 |
2023-04-24 | $11.42 | $11.45 | $11.39 | $11.43 | $11.43 | 8,191 |
2023-04-21 | $11.46 | $11.46 | $11.36 | $11.44 | $11.44 | 8,001 |
2023-04-20 | $11.40 | $11.49 | $11.40 | $11.42 | $11.42 | 9,987 |
2023-04-19 | $11.44 | $11.49 | $11.44 | $11.49 | $11.49 | 18,820 |
2023-04-18 | $11.55 | $11.55 | $11.48 | $11.51 | $11.51 | 25,124 |
2023-04-17 | $11.45 | $11.51 | $11.44 | $11.49 | $11.49 | 35,116 |
2023-04-14 | $11.50 | $11.54 | $11.38 | $11.43 | $11.43 | 12,402 |
2023-04-13 | $11.44 | $11.50 | $11.40 | $11.48 | $11.48 | 11,901 |
2023-04-12 | $11.55 | $11.57 | $11.37 | $11.37 | $11.37 | 10,059 |
2023-04-11 | $11.45 | $11.48 | $11.41 | $11.47 | $11.47 | 20,196 |
2023-04-10 | $11.16 | $11.35 | $11.16 | $11.33 | $11.33 | 12,344 |
2023-04-06 | $11.15 | $11.24 | $11.15 | $11.20 | $11.20 | 17,457 |
2023-04-05 | $11.26 | $11.26 | $11.14 | $11.23 | $11.23 | 11,720 |
2023-04-04 | $11.51 | $11.51 | $11.28 | $11.32 | $11.32 | 38,052 |
2023-04-03 | $11.53 | $11.57 | $11.41 | $11.48 | $11.48 | 20,838 |
2023-03-31 | $11.39 | $11.48 | $11.34 | $11.48 | $11.48 | 19,517 |
2023-03-30 | $11.34 | $11.34 | $11.28 | $11.28 | $11.28 | 19,424 |
2023-03-29 | $11.17 | $11.21 | $11.14 | $11.20 | $11.20 | 3,692 |
2023-03-28 | $11.08 | $11.12 | $11.05 | $11.06 | $11.06 | 17,387 |
2023-03-27 | $11.04 | $11.04 | $10.96 | $11.02 | $11.02 | 11,352 |
2023-03-24 | $10.77 | $10.91 | $10.71 | $10.91 | $10.91 | 24,803 |
2023-03-23 | $11.00 | $11.11 | $10.85 | $10.86 | $10.86 | 9,130 |
2023-03-22 | $11.13 | $11.17 | $10.91 | $10.91 | $10.91 | 20,327 |
2023-03-21 | $11.17 | $11.20 | $11.12 | $11.19 | $11.19 | 23,015 |
2023-03-20 | $10.87 | $11.02 | $10.87 | $10.95 | $10.95 | 13,715 |
2023-03-17 | $10.96 | $10.96 | $10.78 | $10.79 | $10.79 | 11,713 |
2023-03-16 | $10.76 | $11.06 | $10.75 | $11.05 | $11.05 | 17,863 |
2023-03-15 | $10.87 | $10.91 | $10.83 | $10.89 | $10.89 | 17,167 |
2023-03-14 | $11.23 | $11.25 | $11.11 | $11.11 | $11.11 | 17,131 |
2023-03-13 | $10.94 | $11.10 | $10.85 | $10.98 | $10.98 | 21,450 |
2023-03-10 | $11.45 | $11.49 | $11.14 | $11.16 | $11.16 | 15,015 |
2023-03-09 | $11.87 | $11.90 | $11.55 | $11.55 | $11.55 | 11,711 |
2023-03-08 | $11.84 | $11.87 | $11.79 | $11.86 | $11.86 | 10,387 |
2023-03-07 | $11.99 | $12.04 | $11.83 | $11.83 | $11.83 | 13,661 |
2023-03-06 | $12.16 | $12.16 | $12.02 | $12.02 | $12.02 | 14,495 |
2023-03-03 | $12.00 | $12.18 | $12.00 | $12.18 | $12.18 | 13,532 |
2023-03-02 | $11.79 | $11.97 | $11.76 | $11.95 | $11.95 | 18,488 |
2023-03-01 | $11.87 | $11.94 | $11.86 | $11.88 | $11.88 | 14,266 |
2023-02-28 | $11.94 | $11.97 | $11.88 | $11.88 | $11.88 | 7,937 |
2023-02-27 | $11.97 | $11.97 | $11.88 | $11.91 | $11.91 | 7,960 |
2023-02-24 | $11.78 | $11.88 | $11.77 | $11.86 | $11.86 | 9,150 |
2023-02-23 | $11.98 | $11.98 | $11.86 | $11.95 | $11.95 | 5,021 |
2023-02-22 | $11.96 | $11.96 | $11.86 | $11.90 | $11.90 | 14,155 |
2023-02-21 | $12.06 | $12.06 | $11.85 | $11.85 | $11.85 | 20,012 |
2023-02-17 | $12.16 | $12.18 | $12.10 | $12.13 | $12.13 | 11,017 |
2023-02-16 | $12.21 | $12.37 | $12.21 | $12.22 | $12.22 | 11,943 |
2023-02-15 | $12.20 | $12.35 | $12.17 | $12.34 | $12.34 | 9,974 |
2023-02-14 | $12.13 | $12.28 | $12.13 | $12.24 | $12.24 | 13,919 |
2023-02-13 | $12.09 | $12.21 | $12.07 | $12.20 | $12.20 | 10,603 |
2023-02-10 | $11.96 | $12.08 | $11.96 | $12.08 | $12.08 | 10,481 |
2023-02-09 | $12.28 | $12.37 | $12.04 | $12.04 | $12.04 | 9,997 |
2023-02-08 | $12.26 | $12.34 | $12.18 | $12.18 | $12.18 | 10,415 |
2023-02-07 | $12.16 | $12.35 | $12.12 | $12.35 | $12.35 | 9,479 |
2023-02-06 | $12.25 | $12.29 | $12.15 | $12.20 | $12.20 | 11,348 |
2023-02-03 | $12.37 | $12.49 | $12.37 | $12.37 | $12.37 | 8,507 |
2023-02-02 | $12.46 | $12.56 | $12.46 | $12.49 | $12.49 | 12,616 |
2023-02-01 | $12.18 | $12.35 | $12.09 | $12.35 | $12.35 | 7,954 |
2023-01-31 | $11.93 | $12.15 | $11.93 | $12.15 | $12.15 | 10,926 |
2023-01-30 | $12.02 | $12.02 | $11.88 | $11.91 | $11.91 | 14,421 |
2023-01-27 | $11.99 | $12.09 | $11.96 | $12.08 | $12.08 | 6,682 |
2023-01-26 | $11.87 | $11.99 | $11.86 | $11.99 | $11.99 | 9,190 |
2023-01-25 | $11.76 | $11.86 | $11.69 | $11.86 | $11.86 | 4,671 |
2023-01-24 | $11.90 | $11.92 | $11.82 | $11.85 | $11.85 | 7,496 |
2023-01-23 | $11.75 | $11.90 | $11.75 | $11.87 | $11.87 | 11,765 |
2023-01-20 | $11.53 | $11.73 | $11.53 | $11.73 | $11.73 | 10,621 |
2023-01-19 | $11.53 | $11.57 | $11.44 | $11.51 | $11.51 | 10,130 |
2023-01-18 | $11.86 | $12.40 | $11.61 | $11.61 | $11.61 | 21,044 |
2023-01-17 | $11.76 | $11.81 | $11.75 | $11.80 | $11.80 | 7,403 |
2023-01-13 | $11.66 | $11.82 | $11.66 | $11.79 | $11.79 | 10,427 |
2023-01-12 | $11.64 | $11.74 | $11.57 | $11.74 | $11.74 | 6,818 |
2023-01-11 | $11.51 | $11.62 | $11.48 | $11.62 | $11.62 | 21,779 |
2023-01-10 | $11.34 | $11.43 | $11.28 | $11.42 | $11.42 | 9,142 |
2023-01-09 | $11.35 | $11.45 | $11.32 | $11.33 | $11.33 | 18,043 |
2023-01-06 | $11.12 | $11.25 | $11.12 | $11.25 | $11.25 | 7,117 |
2023-01-05 | $11.02 | $11.02 | $10.94 | $11.00 | $11.00 | 9,250 |
2023-01-04 | $11.00 | $11.19 | $11.00 | $11.13 | $11.13 | 35,067 |
2023-01-03 | $11.13 | $11.20 | $10.87 | $10.95 | $10.95 | 34,473 |
2022-12-30 | $10.96 | $11.04 | $10.94 | $11.03 | $11.03 | 27,576 |
2022-12-29 | $10.84 | $11.10 | $10.84 | $11.08 | $11.08 | 8,363 |
2022-12-28 | $11.03 | $11.07 | $10.84 | $10.84 | $10.84 | 15,210 |
2022-12-27 | $11.10 | $11.10 | $11.03 | $11.07 | $11.07 | 10,643 |
2022-12-23 | $11.08 | $11.17 | $11.04 | $11.17 | $11.08 | 18,474 |
2022-12-22 | $11.20 | $11.20 | $10.89 | $11.07 | $10.98 | 11,293 |
2022-12-21 | $11.13 | $11.23 | $11.13 | $11.23 | $11.14 | 8,359 |
2022-12-20 | $11.02 | $11.09 | $10.96 | $11.04 | $11.04 | 20,233 |
2022-12-19 | $11.16 | $11.16 | $10.99 | $10.99 | $10.99 | 8,433 |
2022-12-16 | $11.17 | $11.17 | $11.09 | $11.17 | $11.17 | 18,913 |
2022-12-15 | $11.39 | $11.39 | $11.26 | $11.29 | $11.29 | 8,078 |
2022-12-14 | $11.60 | $11.66 | $11.56 | $11.56 | $11.56 | 7,810 |
2022-12-13 | $11.85 | $11.85 | $11.58 | $11.61 | $11.61 | 15,223 |
2022-12-12 | $11.34 | $11.49 | $11.31 | $11.48 | $11.48 | 9,056 |
2022-12-09 | $11.37 | $11.45 | $11.32 | $11.32 | $11.32 | 18,605 |
2022-12-08 | $11.44 | $11.52 | $11.40 | $11.42 | $11.42 | 9,837 |
2022-12-07 | $11.36 | $11.46 | $11.35 | $11.35 | $11.35 | 11,220 |
2022-12-06 | $11.58 | $11.59 | $11.35 | $11.40 | $11.40 | 40,247 |
2022-12-05 | $11.85 | $11.85 | $11.57 | $11.60 | $11.60 | 9,009 |
2022-12-02 | $11.71 | $11.97 | $11.71 | $11.90 | $11.90 | 16,081 |
2022-12-01 | $11.99 | $11.99 | $11.89 | $11.92 | $11.92 | 15,378 |
2022-11-30 | $11.60 | $11.90 | $11.55 | $11.90 | $11.90 | 17,319 |
2022-11-29 | $11.66 | $11.69 | $11.61 | $11.63 | $11.63 | 9,021 |
2022-11-28 | $11.71 | $11.71 | $11.55 | $11.57 | $11.57 | 8,218 |
2022-11-25 | $11.79 | $11.84 | $11.79 | $11.80 | $11.80 | 5,055 |
2022-11-23 | $11.75 | $11.79 | $11.72 | $11.77 | $11.77 | 4,040 |
2022-11-22 | $11.54 | $11.72 | $11.54 | $11.72 | $11.72 | 7,853 |
2022-11-21 | $11.44 | $11.50 | $11.43 | $11.50 | $11.50 | 8,904 |
2022-11-18 | $11.59 | $11.59 | $11.48 | $11.54 | $11.54 | 8,620 |
2022-11-17 | $11.43 | $11.50 | $11.40 | $11.49 | $11.49 | 13,597 |
2022-11-16 | $11.75 | $11.75 | $11.60 | $11.61 | $11.61 | 1,646 |
2022-11-15 | $11.86 | $11.90 | $11.80 | $11.82 | $11.82 | 14,653 |
2022-11-14 | $11.74 | $11.78 | $11.64 | $11.64 | $11.64 | 9,846 |
2022-11-11 | $11.74 | $11.83 | $11.69 | $11.80 | $11.80 | 6,521 |
2022-11-10 | $11.38 | $11.65 | $11.38 | $11.63 | $11.63 | 13,616 |
2022-11-09 | $11.08 | $11.21 | $10.94 | $10.94 | $10.94 | 4,320 |
2022-11-08 | $11.24 | $11.36 | $11.10 | $11.25 | $11.25 | 11,332 |
2022-11-07 | $11.21 | $11.25 | $11.10 | $11.23 | $11.23 | 9,761 |
2022-11-04 | $11.12 | $11.12 | $10.94 | $11.10 | $11.10 | 7,686 |
2022-11-03 | $10.91 | $10.96 | $10.80 | $10.95 | $10.95 | 5,715 |
2022-11-02 | $11.41 | $11.41 | $11.00 | $11.01 | $11.01 | 40,572 |
2022-11-01 | $11.39 | $11.44 | $11.32 | $11.35 | $11.35 | 23,211 |
2022-10-31 | $11.26 | $11.35 | $11.26 | $11.29 | $11.29 | 9,930 |
2022-10-28 | $11.15 | $11.29 | $11.15 | $11.29 | $11.29 | 6,346 |
2022-10-27 | $11.24 | $11.29 | $11.12 | $11.12 | $11.12 | 3,877 |
2022-10-26 | $11.12 | $11.33 | $11.12 | $11.15 | $11.15 | 7,409 |
2022-10-25 | $10.84 | $11.14 | $10.84 | $11.12 | $11.12 | 12,964 |
2022-10-24 | $10.80 | $10.86 | $10.80 | $10.85 | $10.85 | 11,466 |
2022-10-21 | $10.57 | $10.77 | $10.56 | $10.77 | $10.77 | 15,403 |
2022-10-20 | $10.68 | $10.80 | $10.60 | $10.60 | $10.60 | 7,516 |
2022-10-19 | $10.85 | $10.85 | $10.63 | $10.69 | $10.69 | 9,616 |
2022-10-18 | $10.98 | $11.04 | $10.55 | $10.91 | $10.91 | 8,457 |
2022-10-17 | $11.31 | $11.31 | $10.76 | $10.76 | $10.76 | 20,652 |
2022-10-14 | $10.90 | $10.90 | $10.47 | $10.47 | $10.47 | 4,238 |
2022-10-13 | $10.69 | $10.79 | $10.69 | $10.79 | $10.79 | 13,887 |
2022-10-12 | $10.62 | $10.65 | $10.48 | $10.59 | $10.59 | 19,294 |
2022-10-11 | $10.52 | $10.76 | $10.49 | $10.61 | $10.61 | 16,303 |
2022-10-10 | $10.74 | $10.77 | $10.61 | $10.62 | $10.62 | 9,958 |
2022-10-07 | $10.87 | $10.87 | $10.65 | $10.70 | $10.70 | 10,873 |
2022-10-06 | $11.11 | $11.11 | $10.98 | $10.99 | $10.99 | 5,344 |
2022-10-05 | $10.98 | $11.15 | $10.87 | $11.08 | $11.08 | 6,833 |
2022-10-04 | $10.88 | $11.10 | $10.88 | $11.10 | $11.10 | 15,992 |
2022-10-03 | $10.50 | $10.73 | $10.50 | $10.65 | $10.65 | 9,736 |
2022-09-30 | $10.36 | $10.49 | $10.35 | $10.35 | $10.35 | 6,259 |
2022-09-29 | $10.41 | $10.43 | $10.33 | $10.40 | $10.40 | 8,547 |
2022-09-28 | $10.40 | $10.67 | $10.40 | $10.63 | $10.63 | 10,491 |
2022-09-27 | $10.45 | $10.48 | $10.28 | $10.33 | $10.33 | 16,459 |
2022-09-26 | $10.52 | $10.56 | $10.31 | $10.31 | $10.31 | 14,546 |
2022-09-23 | $10.54 | $10.56 | $10.36 | $10.48 | $10.48 | 27,418 |
2022-09-22 | $11.08 | $11.08 | $10.76 | $10.81 | $10.81 | 48,829 |
2022-09-21 | $11.31 | $11.37 | $11.08 | $11.08 | $11.08 | 90,718 |
2022-09-20 | $11.34 | $11.36 | $11.18 | $11.24 | $11.24 | 12,823 |
2022-09-19 | $11.23 | $11.46 | $11.23 | $11.46 | $11.46 | 6,308 |
2022-09-16 | $11.50 | $11.50 | $11.28 | $11.35 | $11.35 | 22,437 |
2022-09-15 | $11.62 | $11.72 | $11.60 | $11.60 | $11.60 | 4,819 |
2022-09-14 | $11.63 | $11.70 | $11.63 | $11.67 | $11.67 | 7,675 |
2022-09-13 | $11.80 | $11.87 | $11.65 | $11.65 | $11.65 | 20,903 |
2022-09-12 | $12.10 | $12.18 | $12.07 | $12.13 | $12.13 | 12,351 |
2022-09-09 | $11.87 | $12.04 | $11.87 | $12.01 | $12.01 | 14,883 |
2022-09-08 | $11.52 | $11.76 | $11.52 | $11.76 | $11.76 | 8,569 |
2022-09-07 | $11.36 | $11.63 | $11.36 | $11.62 | $11.62 | 9,432 |
2022-09-06 | $11.48 | $11.48 | $11.35 | $11.36 | $11.36 | 15,705 |
2022-09-02 | $11.59 | $11.69 | $11.45 | $11.45 | $11.45 | 19,852 |
2022-09-01 | $11.48 | $11.48 | $11.31 | $11.48 | $11.48 | 7,249 |
2022-08-31 | $11.67 | $11.69 | $11.60 | $11.60 | $11.60 | 6,789 |
2022-08-30 | $11.90 | $11.90 | $11.63 | $11.66 | $11.66 | 13,291 |
2022-08-29 | $11.87 | $11.92 | $11.85 | $11.88 | $11.88 | 8,970 |
2022-08-26 | $12.41 | $12.41 | $11.93 | $11.94 | $11.94 | 6,860 |
2022-08-25 | $12.17 | $12.30 | $12.16 | $12.30 | $12.30 | 5,471 |
2022-08-24 | $11.99 | $12.15 | $11.99 | $12.09 | $12.09 | 6,604 |
2022-08-23 | $12.08 | $12.14 | $11.99 | $12.02 | $12.02 | 9,451 |
2022-08-22 | $12.13 | $12.13 | $11.95 | $11.97 | $11.97 | 35,994 |
2022-08-19 | $12.37 | $12.37 | $12.20 | $12.22 | $12.22 | 3,922 |
2022-08-18 | $12.40 | $12.48 | $12.40 | $12.45 | $12.45 | 5,893 |
2022-08-17 | $12.41 | $12.45 | $12.35 | $12.38 | $12.38 | 8,246 |
2022-08-16 | $12.51 | $12.63 | $12.46 | $12.59 | $12.59 | 12,599 |
2022-08-15 | $12.44 | $12.53 | $12.42 | $12.53 | $12.53 | 5,423 |
2022-08-12 | $12.41 | $12.53 | $12.35 | $12.52 | $12.52 | 10,129 |
2022-08-11 | $12.46 | $12.46 | $12.36 | $12.36 | $12.36 | 5,542 |
2022-08-10 | $12.23 | $12.31 | $12.18 | $12.29 | $12.29 | 12,022 |
2022-08-09 | $12.07 | $12.07 | $11.93 | $11.95 | $11.95 | 14,044 |
2022-08-08 | $12.06 | $12.33 | $12.06 | $12.17 | $12.17 | 16,222 |
2022-08-05 | $11.83 | $11.97 | $11.83 | $11.97 | $11.97 | 5,159 |
2022-08-04 | $11.95 | $11.95 | $11.87 | $11.87 | $11.87 | 8,463 |
2022-08-03 | $11.88 | $11.98 | $11.87 | $11.97 | $11.97 | 7,890 |
2022-08-02 | $11.83 | $11.90 | $11.77 | $11.85 | $11.85 | 19,359 |
2022-08-01 | $11.87 | $11.92 | $11.80 | $11.88 | $11.88 | 12,464 |
2022-07-29 | $11.75 | $11.91 | $11.75 | $11.90 | $11.90 | 11,051 |
2022-07-28 | $11.65 | $11.77 | $11.61 | $11.77 | $11.77 | 9,130 |
2022-07-27 | $11.43 | $11.60 | $11.42 | $11.60 | $11.60 | 4,980 |
2022-07-26 | $11.39 | $11.39 | $11.30 | $11.34 | $11.34 | 8,967 |
2022-07-25 | $11.37 | $11.46 | $11.34 | $11.43 | $11.43 | 12,447 |
2022-07-22 | $11.54 | $11.58 | $11.31 | $11.36 | $11.36 | 10,106 |
2022-07-21 | $11.39 | $11.52 | $11.39 | $11.52 | $11.52 | 7,918 |
2022-07-20 | $11.21 | $11.47 | $11.21 | $11.44 | $11.44 | 10,328 |
2022-07-19 | $11.13 | $11.26 | $11.04 | $11.25 | $11.25 | 17,670 |
2022-07-18 | $11.01 | $11.10 | $10.89 | $10.91 | $10.91 | 10,697 |
2022-07-15 | $10.74 | $10.87 | $10.74 | $10.86 | $10.86 | 6,892 |
2022-07-14 | $10.61 | $10.65 | $10.54 | $10.65 | $10.65 | 7,145 |
2022-07-13 | $10.78 | $10.87 | $10.65 | $10.81 | $10.81 | 8,337 |
2022-07-12 | $10.94 | $10.94 | $10.82 | $10.82 | $10.82 | 11,351 |
2022-07-11 | $10.95 | $10.95 | $10.86 | $10.86 | $10.86 | 16,525 |
2022-07-08 | $11.06 | $11.14 | $10.99 | $11.04 | $11.04 | 14,671 |
2022-07-07 | $10.87 | $11.10 | $10.87 | $11.08 | $11.08 | 7,399 |
2022-07-06 | $10.93 | $10.93 | $10.73 | $10.80 | $10.80 | 14,422 |
2022-07-05 | $10.82 | $10.91 | $10.64 | $10.91 | $10.91 | 21,843 |
2022-07-01 | $10.85 | $10.88 | $10.78 | $10.88 | $10.88 | 26,202 |
2022-06-30 | $10.83 | $10.83 | $10.65 | $10.70 | $10.70 | 9,065 |
2022-06-29 | $11.40 | $11.40 | $10.83 | $10.88 | $10.88 | 15,369 |
2022-06-28 | $11.31 | $11.31 | $11.03 | $11.03 | $11.03 | 6,523 |
2022-06-27 | $11.16 | $11.23 | $11.10 | $11.19 | $11.19 | 21,116 |
2022-06-24 | $10.97 | $11.24 | $10.97 | $11.24 | $11.16 | 6,308 |
2022-06-23 | $10.62 | $10.84 | $10.62 | $10.82 | $10.74 | 10,953 |
2022-06-22 | $10.70 | $10.79 | $10.70 | $10.74 | $10.67 | 18,833 |
2022-06-21 | $10.75 | $10.90 | $10.74 | $10.77 | $10.69 | 16,121 |
2022-06-17 | $10.62 | $10.69 | $10.52 | $10.62 | $10.55 | 13,350 |
2022-06-16 | $10.77 | $10.77 | $10.45 | $10.52 | $10.45 | 12,095 |
2022-06-15 | $11.12 | $11.17 | $11.08 | $11.11 | $11.03 | 9,443 |
2022-06-14 | $11.07 | $11.07 | $10.92 | $10.94 | $10.86 | 20,968 |
2022-06-13 | $11.25 | $11.25 | $10.99 | $11.03 | $10.95 | 16,971 |
2022-06-10 | $11.83 | $11.83 | $11.60 | $11.66 | $11.57 | 5,094 |
2022-06-09 | $12.23 | $12.29 | $12.02 | $12.02 | $11.94 | 7,450 |
2022-06-08 | $12.50 | $12.51 | $12.32 | $12.34 | $12.25 | 8,587 |
2022-06-07 | $12.23 | $12.53 | $12.23 | $12.52 | $12.43 | 14,497 |
2022-06-06 | $12.38 | $12.42 | $12.35 | $12.36 | $12.27 | 7,512 |
2022-06-03 | $12.33 | $12.33 | $12.22 | $12.29 | $12.20 | 7,100 |
2022-06-02 | $12.16 | $12.41 | $12.16 | $12.41 | $12.33 | 15,347 |
2022-06-01 | $12.26 | $12.29 | $11.97 | $12.14 | $12.05 | 7,292 |
2022-05-31 | $12.29 | $12.29 | $12.21 | $12.21 | $12.12 | 8,901 |
2022-05-27 | $12.18 | $12.36 | $12.17 | $12.36 | $12.27 | 5,276 |
2022-05-26 | $11.90 | $12.07 | $11.90 | $12.03 | $11.95 | 15,298 |
2022-05-25 | $11.53 | $11.71 | $11.53 | $11.71 | $11.63 | 9,679 |
2022-05-24 | $11.61 | $11.61 | $11.32 | $11.47 | $11.39 | 19,739 |
2022-05-23 | $11.61 | $11.71 | $11.56 | $11.66 | $11.58 | 23,747 |
2022-05-20 | $11.64 | $11.64 | $11.31 | $11.50 | $11.42 | 8,381 |
2022-05-19 | $11.43 | $11.65 | $11.43 | $11.54 | $11.46 | 17,345 |
2022-05-18 | $11.83 | $11.83 | $11.44 | $11.47 | $11.39 | 8,707 |
2022-05-17 | $11.83 | $11.94 | $11.78 | $11.94 | $11.85 | 19,699 |
2022-05-16 | $11.67 | $11.75 | $11.59 | $11.59 | $11.51 | 13,067 |
2022-05-13 | $11.58 | $11.74 | $11.58 | $11.67 | $11.59 | 9,952 |
2022-05-12 | $11.01 | $11.31 | $11.01 | $11.26 | $11.18 | 11,019 |
2022-05-11 | $11.32 | $11.60 | $11.12 | $11.13 | $11.05 | 10,710 |
2022-05-10 | $11.52 | $11.55 | $11.18 | $11.37 | $11.29 | 19,462 |
2022-05-09 | $11.82 | $11.84 | $11.38 | $11.38 | $11.30 | 22,453 |
2022-05-06 | $12.18 | $12.18 | $11.86 | $12.01 | $11.92 | 15,869 |
2022-05-05 | $12.66 | $12.66 | $12.16 | $12.23 | $12.14 | 16,580 |
2022-05-04 | $12.42 | $12.75 | $12.27 | $12.74 | $12.65 | 10,461 |
2022-05-03 | $12.36 | $12.47 | $12.36 | $12.42 | $12.33 | 22,594 |
2022-05-02 | $12.34 | $12.34 | $12.10 | $12.31 | $12.22 | 15,285 |
2022-04-29 | $12.58 | $12.58 | $12.19 | $12.19 | $12.10 | 12,856 |
2022-04-28 | $12.22 | $12.57 | $12.22 | $12.53 | $12.44 | 12,404 |
2022-04-27 | $12.40 | $12.42 | $12.29 | $12.30 | $12.22 | 18,861 |
2022-04-26 | $12.54 | $12.59 | $12.31 | $12.31 | $12.22 | 12,932 |
2022-04-25 | $12.55 | $12.55 | $12.43 | $12.49 | $12.40 | 16,199 |
2022-04-22 | $12.88 | $12.88 | $12.62 | $12.63 | $12.54 | 6,126 |
2022-04-21 | $13.37 | $13.45 | $12.96 | $12.96 | $12.86 | 22,977 |
2022-04-20 | $13.30 | $13.37 | $13.26 | $13.27 | $13.18 | 10,512 |
2022-04-19 | $12.95 | $13.28 | $12.95 | $13.25 | $13.16 | 29,342 |
2022-04-18 | $13.06 | $13.06 | $12.88 | $12.98 | $12.89 | 15,512 |
2022-04-14 | $13.34 | $13.34 | $13.05 | $13.05 | $12.96 | 13,069 |
2022-04-13 | $12.94 | $13.23 | $12.94 | $13.18 | $13.09 | 13,261 |
2022-04-12 | $13.23 | $13.24 | $12.92 | $12.94 | $12.85 | 15,273 |
2022-04-11 | $12.92 | $13.11 | $12.92 | $12.99 | $12.90 | 16,827 |
2022-04-08 | $13.13 | $13.20 | $13.05 | $13.05 | $12.96 | 18,400 |
2022-04-07 | $13.18 | $13.18 | $12.96 | $13.11 | $13.02 | 15,475 |
2022-04-06 | $13.21 | $13.21 | $13.03 | $13.12 | $13.02 | 11,354 |
2022-04-05 | $13.55 | $13.63 | $13.30 | $13.30 | $13.21 | 17,679 |
2022-04-04 | $13.55 | $13.61 | $13.51 | $13.58 | $13.49 | 19,763 |
2022-04-01 | $13.47 | $13.59 | $13.44 | $13.53 | $13.44 | 14,782 |
2022-03-31 | $13.66 | $13.66 | $13.47 | $13.47 | $13.38 | 9,176 |
2022-03-30 | $13.75 | $13.80 | $13.60 | $13.60 | $13.50 | 12,384 |
2022-03-29 | $13.68 | $13.84 | $13.63 | $13.84 | $13.74 | 24,899 |
2022-03-28 | $13.39 | $13.48 | $13.29 | $13.48 | $13.38 | 11,450 |
2022-03-25 | $13.55 | $13.55 | $13.34 | $13.44 | $13.34 | 10,318 |
2022-03-24 | $13.33 | $13.45 | $13.33 | $13.45 | $13.35 | 15,358 |
2022-03-23 | $13.45 | $13.49 | $13.29 | $13.29 | $13.20 | 7,765 |
2022-03-22 | $13.41 | $13.54 | $13.41 | $13.51 | $13.41 | 10,209 |
2022-03-21 | $13.51 | $13.51 | $13.32 | $13.34 | $13.25 | 10,799 |
2022-03-18 | $13.14 | $13.42 | $13.14 | $13.42 | $13.33 | 12,444 |
2022-03-17 | $12.98 | $13.22 | $12.98 | $13.21 | $13.12 | 9,019 |
2022-03-16 | $12.69 | $12.98 | $12.69 | $12.98 | $12.89 | 22,440 |
2022-03-15 | $12.52 | $12.57 | $12.41 | $12.56 | $12.47 | 14,247 |
2022-03-14 | $12.58 | $12.58 | $12.31 | $12.32 | $12.23 | 15,283 |
2022-03-11 | $12.82 | $12.91 | $12.55 | $12.55 | $12.46 | 17,633 |
2022-03-10 | $12.73 | $12.80 | $12.61 | $12.79 | $12.70 | 13,765 |
2022-03-09 | $12.80 | $12.87 | $12.76 | $12.81 | $12.72 | 10,886 |
2022-03-08 | $12.53 | $12.53 | $12.30 | $12.42 | $12.33 | 17,736 |
2022-03-07 | $13.01 | $13.01 | $12.41 | $12.41 | $12.32 | 20,784 |
2022-03-04 | $13.14 | $13.14 | $12.75 | $12.90 | $12.81 | 9,319 |
2022-03-03 | $13.37 | $13.40 | $13.09 | $13.13 | $13.04 | 8,328 |
2022-03-02 | $13.09 | $13.40 | $13.09 | $13.34 | $13.25 | 15,900 |
2022-03-01 | $13.25 | $13.39 | $12.99 | $13.02 | $12.93 | 12,893 |
2022-02-28 | $13.15 | $13.36 | $13.10 | $13.29 | $13.20 | 16,672 |
2022-02-25 | $13.05 | $13.27 | $13.00 | $13.27 | $13.18 | 14,534 |
2022-02-24 | $12.50 | $12.93 | $12.31 | $12.93 | $12.84 | 24,157 |
2022-02-23 | $12.90 | $13.01 | $12.56 | $12.56 | $12.47 | 15,264 |
2022-02-22 | $13.04 | $13.04 | $12.80 | $12.84 | $12.75 | 11,401 |
2022-02-18 | $13.19 | $13.19 | $13.00 | $13.05 | $12.96 | 13,191 |
2022-02-17 | $13.45 | $13.45 | $13.19 | $13.19 | $13.10 | 14,959 |
2022-02-16 | $13.45 | $13.56 | $13.41 | $13.48 | $13.38 | 22,329 |
2022-02-15 | $13.25 | $13.50 | $13.25 | $13.50 | $13.40 | 17,232 |
2022-02-14 | $13.26 | $13.30 | $13.13 | $13.13 | $13.04 | 10,388 |
2022-02-11 | $13.42 | $13.59 | $13.20 | $13.25 | $13.15 | 13,615 |
2022-02-10 | $13.55 | $13.79 | $13.49 | $13.49 | $13.39 | 14,475 |
2022-02-09 | $13.52 | $13.62 | $13.49 | $13.62 | $13.52 | 10,400 |
2022-02-08 | $13.10 | $13.32 | $13.10 | $13.32 | $13.23 | 14,981 |
2022-02-07 | $13.15 | $13.32 | $13.07 | $13.11 | $13.02 | 18,349 |
2022-02-04 | $13.09 | $13.13 | $12.96 | $13.11 | $13.01 | 13,210 |
2022-02-03 | $13.06 | $13.15 | $12.98 | $12.98 | $12.89 | 13,953 |
2022-02-02 | $13.31 | $13.40 | $13.16 | $13.22 | $13.13 | 20,547 |
2022-02-01 | $13.17 | $13.32 | $13.14 | $13.31 | $13.22 | 20,055 |
2022-01-31 | $12.69 | $13.14 | $12.69 | $13.14 | $13.04 | 14,143 |
2022-01-28 | $12.45 | $12.70 | $12.24 | $12.70 | $12.61 | 18,992 |
2022-01-27 | $12.72 | $12.88 | $12.44 | $12.48 | $12.39 | 17,408 |
2022-01-26 | $12.88 | $12.97 | $12.60 | $12.60 | $12.51 | 19,157 |
2022-01-25 | $12.91 | $12.91 | $12.56 | $12.73 | $12.64 | 20,545 |
2022-01-24 | $12.57 | $12.97 | $12.36 | $12.95 | $12.86 | 35,669 |
2022-01-21 | $12.92 | $13.12 | $12.72 | $12.75 | $12.66 | 18,240 |
2022-01-20 | $13.31 | $13.51 | $12.98 | $12.98 | $12.89 | 26,246 |
2022-01-19 | $13.49 | $13.61 | $13.29 | $13.29 | $13.20 | 62,768 |
2022-01-18 | $13.77 | $13.77 | $13.44 | $13.44 | $13.34 | 27,598 |
2022-01-14 | $13.67 | $13.84 | $13.51 | $13.83 | $13.73 | 16,900 |
2022-01-13 | $14.07 | $14.11 | $13.86 | $13.86 | $13.76 | 12,231 |
2022-01-12 | $14.10 | $14.26 | $13.91 | $14.01 | $13.91 | 16,094 |
2022-01-11 | $13.87 | $14.11 | $13.81 | $14.00 | $13.90 | 16,349 |
2022-01-10 | $13.98 | $13.98 | $13.61 | $13.84 | $13.74 | 20,591 |
2022-01-07 | $14.06 | $14.16 | $13.92 | $14.00 | $13.90 | 12,001 |
2022-01-06 | $14.02 | $14.18 | $13.92 | $14.10 | $14.00 | 17,910 |
2022-01-05 | $14.47 | $14.51 | $14.04 | $14.04 | $13.94 | 22,215 |
2022-01-04 | $14.60 | $14.65 | $14.41 | $14.51 | $14.41 | 38,740 |
2022-01-03 | $14.57 | $14.62 | $14.36 | $14.43 | $14.33 | 26,665 |
2021-12-31 | $14.67 | $14.69 | $14.52 | $14.53 | $14.42 | 18,589 |
2021-12-30 | $14.65 | $14.75 | $14.58 | $14.60 | $14.50 | 16,854 |
2021-12-29 | $14.33 | $14.65 | $14.31 | $14.58 | $14.48 | 32,984 |
2021-12-28 | $14.62 | $14.72 | $14.57 | $14.61 | $14.44 | 3,975 |
2021-12-27 | $14.60 | $14.62 | $14.49 | $14.62 | $14.45 | 26,784 |
2021-12-23 | $14.48 | $14.58 | $14.40 | $14.55 | $14.38 | 21,285 |
2021-12-22 | $14.23 | $14.45 | $14.23 | $14.43 | $14.26 | 7,186 |
2021-12-21 | $13.99 | $14.36 | $13.99 | $14.35 | $14.19 | 12,454 |
2021-12-20 | $13.87 | $13.99 | $13.75 | $13.88 | $13.72 | 14,020 |
2021-12-17 | $13.97 | $14.25 | $13.92 | $14.09 | $13.93 | 15,592 |
2021-12-16 | $14.45 | $14.45 | $14.03 | $14.09 | $13.93 | 29,100 |
2021-12-15 | $14.02 | $14.33 | $13.95 | $14.22 | $14.06 | 12,777 |
2021-12-14 | $14.00 | $14.25 | $13.95 | $14.07 | $13.91 | 19,554 |
2021-12-13 | $14.32 | $14.37 | $14.19 | $14.24 | $14.08 | 18,538 |
2021-12-10 | $14.45 | $14.55 | $14.29 | $14.32 | $14.15 | 8,037 |
2021-12-09 | $14.56 | $14.67 | $14.38 | $14.41 | $14.25 | 23,804 |
2021-12-08 | $14.53 | $14.68 | $14.50 | $14.68 | $14.51 | 13,333 |
2021-12-07 | $14.20 | $14.59 | $14.20 | $14.50 | $14.34 | 21,412 |
2021-12-06 | $13.95 | $14.18 | $13.92 | $14.15 | $13.99 | 16,735 |
2021-12-03 | $14.22 | $14.22 | $13.86 | $13.99 | $13.83 | 19,806 |
2021-12-02 | $13.90 | $14.58 | $13.90 | $14.22 | $14.06 | 45,486 |
2021-12-01 | $14.45 | $14.56 | $13.94 | $13.94 | $13.78 | 26,688 |
2021-11-30 | $14.46 | $14.56 | $14.25 | $14.32 | $14.16 | 29,346 |
2021-11-29 | $14.89 | $14.89 | $14.53 | $14.62 | $14.45 | 18,975 |
2021-11-26 | $14.78 | $14.78 | $14.49 | $14.58 | $14.41 | 7,468 |
2021-11-24 | $14.74 | $14.88 | $14.65 | $14.88 | $14.71 | 14,554 |
2021-11-23 | $14.93 | $14.93 | $14.70 | $14.85 | $14.68 | 35,252 |
2021-11-22 | $15.10 | $15.10 | $14.86 | $14.91 | $14.74 | 22,305 |
2021-11-19 | $15.08 | $15.12 | $15.02 | $15.02 | $14.85 | 17,630 |
2021-11-18 | $15.17 | $15.24 | $15.05 | $15.08 | $14.91 | 17,126 |
2021-11-17 | $15.37 | $15.37 | $15.15 | $15.19 | $15.02 | 18,680 |
2021-11-16 | $15.20 | $15.38 | $15.20 | $15.30 | $15.13 | 30,406 |
2021-11-15 | $15.32 | $15.33 | $15.21 | $15.26 | $15.09 | 26,171 |
2021-11-12 | $15.26 | $15.28 | $15.18 | $15.28 | $15.11 | 10,433 |
2021-11-11 | $15.16 | $15.21 | $15.14 | $15.19 | $15.02 | 18,860 |
2021-11-10 | $15.32 | $15.32 | $15.04 | $15.09 | $14.92 | 17,304 |
2021-11-09 | $15.40 | $15.44 | $15.32 | $15.37 | $15.20 | 25,068 |
2021-11-08 | $15.47 | $15.47 | $15.38 | $15.42 | $15.24 | 27,320 |
2021-11-05 | $15.38 | $15.44 | $15.28 | $15.36 | $15.19 | 30,169 |
2021-11-04 | $15.34 | $15.40 | $15.22 | $15.27 | $15.10 | 26,064 |
2021-11-03 | $15.20 | $15.35 | $15.18 | $15.32 | $15.15 | 43,606 |
2021-11-02 | $15.32 | $15.32 | $15.14 | $15.22 | $15.05 | 26,285 |
2021-11-01 | $15.10 | $15.28 | $15.09 | $15.28 | $15.11 | 17,570 |
2021-10-29 | $15.02 | $15.07 | $14.96 | $15.03 | $14.86 | 15,345 |
2021-10-28 | $14.80 | $15.04 | $14.80 | $15.04 | $14.87 | 12,779 |
2021-10-27 | $14.99 | $14.99 | $14.76 | $14.76 | $14.59 | 16,799 |
2021-10-26 | $15.12 | $15.12 | $14.95 | $14.97 | $14.80 | 27,182 |
2021-10-25 | $15.04 | $15.11 | $15.00 | $15.08 | $14.91 | 20,792 |
2021-10-22 | $15.00 | $15.07 | $14.95 | $15.01 | $14.84 | 17,271 |
2021-10-21 | $14.89 | $15.01 | $14.89 | $15.00 | $14.83 | 20,186 |
2021-10-20 | $14.88 | $14.96 | $14.88 | $14.92 | $14.75 | 36,150 |
2021-10-19 | $14.91 | $14.93 | $14.82 | $14.88 | $14.71 | 51,859 |
2021-10-18 | $14.70 | $14.83 | $14.70 | $14.83 | $14.66 | 21,271 |
2021-10-15 | $14.83 | $14.87 | $14.75 | $14.76 | $14.59 | 13,413 |
2021-10-14 | $14.62 | $14.76 | $14.62 | $14.75 | $14.58 | 18,969 |
2021-10-13 | $14.43 | $14.52 | $14.36 | $14.51 | $14.35 | 13,809 |
2021-10-12 | $14.30 | $14.43 | $14.30 | $14.40 | $14.24 | 4,486 |
2021-10-11 | $14.33 | $14.46 | $14.27 | $14.27 | $14.11 | 6,037 |
2021-10-08 | $14.42 | $14.46 | $14.34 | $14.35 | $14.19 | 10,771 |
2021-10-07 | $14.29 | $14.54 | $14.29 | $14.39 | $14.23 | 23,440 |
2021-10-06 | $14.10 | $14.23 | $14.05 | $14.23 | $14.07 | 18,295 |
2021-10-05 | $14.25 | $14.34 | $14.19 | $14.23 | $14.07 | 20,874 |
2021-10-04 | $14.28 | $14.28 | $14.08 | $14.15 | $13.99 | 17,047 |
2021-10-01 | $14.23 | $14.35 | $14.08 | $14.33 | $14.17 | 10,750 |
2021-09-30 | $14.39 | $14.41 | $14.20 | $14.20 | $14.04 | 9,629 |
2021-09-29 | $14.39 | $14.45 | $14.30 | $14.33 | $14.17 | 10,299 |
2021-09-28 | $14.64 | $14.64 | $14.34 | $14.35 | $14.19 | 15,886 |
2021-09-27 | $14.65 | $14.74 | $14.65 | $14.68 | $14.51 | 10,515 |
2021-09-24 | $14.62 | $14.68 | $14.62 | $14.65 | $14.48 | 10,267 |
2021-09-23 | $14.55 | $14.77 | $14.55 | $14.71 | $14.54 | 13,133 |
2021-09-22 | $14.47 | $14.57 | $14.36 | $14.49 | $14.32 | 28,189 |
2021-09-21 | $14.37 | $14.41 | $14.25 | $14.32 | $14.16 | 28,312 |
2021-09-20 | $14.30 | $14.34 | $14.12 | $14.28 | $14.11 | 38,660 |
2021-09-17 | $14.57 | $14.66 | $14.50 | $14.57 | $14.40 | 16,021 |
2021-09-16 | $14.54 | $14.63 | $14.51 | $14.62 | $14.45 | 10,453 |
2021-09-15 | $14.41 | $14.56 | $14.37 | $14.56 | $14.39 | 19,548 |
2021-09-14 | $14.54 | $14.58 | $14.41 | $14.41 | $14.25 | 11,841 |
2021-09-13 | $14.62 | $14.62 | $14.43 | $14.52 | $14.35 | 16,344 |
2021-09-10 | $14.68 | $14.71 | $14.47 | $14.47 | $14.31 | 35,693 |
2021-09-09 | $14.62 | $14.73 | $14.58 | $14.60 | $14.43 | 11,543 |
2021-09-08 | $14.70 | $14.71 | $14.59 | $14.66 | $14.49 | 20,165 |
2021-09-07 | $14.82 | $14.85 | $14.74 | $14.74 | $14.57 | 15,194 |
2021-09-03 | $14.96 | $14.96 | $14.75 | $14.84 | $14.67 | 22,413 |
2021-09-02 | $14.73 | $14.85 | $14.71 | $14.84 | $14.67 | 17,541 |
2021-09-01 | $14.75 | $14.75 | $14.57 | $14.71 | $14.54 | 45,111 |
2021-08-31 | $14.70 | $14.70 | $14.57 | $14.62 | $14.45 | 21,443 |
2021-08-30 | $15.00 | $15.00 | $14.55 | $14.64 | $14.47 | 18,121 |
2021-08-27 | $14.37 | $14.63 | $14.37 | $14.60 | $14.43 | 18,813 |
2021-08-26 | $14.60 | $14.60 | $14.37 | $14.39 | $14.23 | 13,981 |
2021-08-25 | $14.36 | $14.53 | $14.36 | $14.50 | $14.34 | 21,037 |
2021-08-24 | $14.31 | $14.42 | $14.25 | $14.41 | $14.25 | 28,209 |
2021-08-23 | $14.18 | $14.27 | $14.14 | $14.27 | $14.11 | 23,410 |
2021-08-20 | $13.90 | $14.08 | $13.90 | $14.08 | $13.92 | 20,584 |
2021-08-19 | $14.00 | $14.05 | $13.93 | $13.93 | $13.77 | 8,555 |
2021-08-18 | $14.10 | $14.21 | $14.07 | $14.07 | $13.91 | 10,730 |
2021-08-17 | $14.22 | $14.22 | $14.06 | $14.16 | $14.00 | 24,008 |
2021-08-16 | $14.33 | $14.33 | $14.24 | $14.28 | $14.12 | 12,644 |
2021-08-13 | $14.36 | $14.46 | $14.36 | $14.44 | $14.28 | 16,074 |
2021-08-12 | $14.32 | $14.43 | $14.32 | $14.43 | $14.27 | 14,607 |
2021-08-11 | $14.28 | $14.40 | $14.22 | $14.40 | $14.24 | 14,331 |
2021-08-10 | $14.25 | $14.38 | $14.25 | $14.33 | $14.17 | 13,654 |
2021-08-09 | $14.23 | $14.34 | $14.21 | $14.31 | $14.15 | 20,347 |
2021-08-06 | $14.36 | $14.36 | $14.22 | $14.32 | $14.16 | 19,887 |
2021-08-05 | $14.28 | $14.37 | $14.21 | $14.37 | $14.21 | 34,406 |
2021-08-04 | $14.22 | $14.31 | $14.15 | $14.21 | $14.05 | 12,377 |
2021-08-03 | $14.25 | $14.35 | $14.15 | $14.35 | $14.19 | 22,723 |
2021-08-02 | $14.32 | $14.32 | $14.25 | $14.27 | $14.11 | 16,999 |
2021-07-30 | $14.14 | $14.24 | $14.12 | $14.15 | $13.99 | 10,595 |
2021-07-29 | $14.17 | $14.29 | $14.17 | $14.18 | $14.02 | 9,994 |
2021-07-28 | $14.01 | $14.14 | $13.94 | $14.10 | $13.94 | 10,713 |
2021-07-27 | $14.02 | $14.02 | $13.78 | $13.97 | $13.81 | 19,846 |
2021-07-26 | $14.15 | $14.15 | $14.02 | $14.09 | $13.93 | 14,752 |
2021-07-23 | $14.06 | $14.12 | $14.00 | $14.12 | $13.96 | 7,021 |
2021-07-22 | $14.10 | $14.10 | $13.95 | $14.02 | $13.86 | 10,787 |
2021-07-21 | $14.08 | $14.10 | $13.92 | $14.07 | $13.91 | 17,429 |
2021-07-20 | $13.58 | $13.90 | $13.55 | $13.89 | $13.73 | 15,017 |
2021-07-19 | $13.61 | $13.64 | $13.45 | $13.53 | $13.38 | 14,333 |
2021-07-16 | $13.83 | $14.00 | $13.71 | $13.77 | $13.61 | 15,793 |
2021-07-15 | $13.80 | $13.93 | $13.66 | $13.83 | $13.68 | 51,072 |
2021-07-14 | $14.09 | $14.14 | $13.89 | $13.89 | $13.73 | 11,423 |
2021-07-13 | $14.19 | $14.20 | $14.02 | $14.02 | $13.86 | 15,344 |
2021-07-12 | $14.33 | $14.33 | $14.18 | $14.24 | $14.07 | 12,832 |
2021-07-09 | $14.06 | $14.22 | $14.06 | $14.21 | $14.05 | 9,212 |
2021-07-08 | $13.90 | $14.07 | $13.75 | $13.99 | $13.83 | 14,021 |
2021-07-07 | $14.25 | $14.30 | $14.06 | $14.11 | $13.95 | 17,973 |
2021-07-06 | $14.27 | $14.30 | $14.13 | $14.23 | $14.07 | 13,751 |
2021-07-02 | $14.30 | $14.38 | $14.27 | $14.27 | $14.11 | 16,450 |
2021-07-01 | $14.29 | $14.32 | $14.26 | $14.32 | $14.15 | 13,066 |
2021-06-30 | $14.21 | $14.28 | $14.18 | $14.23 | $14.07 | 9,925 |
2021-06-29 | $14.31 | $14.35 | $14.21 | $14.21 | $14.05 | 18,039 |
2021-06-28 | $14.46 | $14.46 | $14.21 | $14.30 | $14.14 | 7,937 |
2021-06-25 | $14.27 | $14.30 | $14.23 | $14.30 | $14.14 | 13,001 |
2021-06-24 | $14.15 | $14.18 | $14.12 | $14.17 | $14.01 | 20,212 |
2021-06-23 | $14.20 | $14.20 | $14.03 | $14.06 | $13.90 | 11,728 |
2021-06-22 | $13.97 | $14.06 | $13.92 | $14.03 | $13.87 | 17,630 |
2021-06-21 | $13.94 | $13.98 | $13.79 | $13.96 | $13.80 | 18,496 |
2021-06-18 | $14.01 | $14.01 | $13.75 | $13.86 | $13.64 | 9,868 |
2021-06-17 | $14.07 | $14.13 | $13.95 | $14.03 | $13.81 | 10,001 |
2021-06-16 | $14.25 | $14.25 | $14.04 | $14.09 | $13.86 | 15,147 |
2021-06-15 | $14.37 | $14.37 | $14.13 | $14.15 | $13.92 | 10,882 |
2021-06-14 | $14.47 | $14.47 | $14.22 | $14.24 | $14.01 | 19,013 |
2021-06-11 | $14.22 | $14.29 | $14.22 | $14.28 | $14.05 | 13,212 |
2021-06-10 | $14.28 | $14.30 | $14.18 | $14.22 | $13.99 | 15,051 |
2021-06-09 | $14.32 | $14.32 | $14.20 | $14.20 | $13.97 | 12,226 |
2021-06-08 | $14.19 | $14.26 | $14.10 | $14.26 | $14.03 | 14,415 |
2021-06-07 | $14.05 | $14.12 | $14.05 | $14.11 | $13.88 | 8,431 |
2021-06-04 | $13.97 | $14.08 | $13.97 | $14.05 | $13.82 | 7,887 |
2021-06-03 | $13.95 | $13.99 | $13.87 | $13.94 | $13.72 | 11,943 |
2021-06-02 | $14.03 | $14.07 | $13.98 | $14.04 | $13.81 | 19,604 |
2021-06-01 | $14.07 | $14.10 | $13.97 | $14.03 | $13.80 | 20,242 |
2021-05-28 | $14.13 | $14.13 | $13.98 | $13.98 | $13.75 | 11,395 |
2021-05-27 | $13.95 | $14.03 | $13.95 | $14.01 | $13.79 | 10,194 |
2021-05-26 | $13.92 | $13.92 | $13.84 | $13.90 | $13.68 | 8,834 |
2021-05-25 | $13.92 | $13.92 | $13.78 | $13.78 | $13.56 | 9,552 |
2021-05-24 | $13.79 | $13.89 | $13.75 | $13.83 | $13.61 | 15,871 |
2021-05-21 | $13.68 | $13.85 | $13.68 | $13.73 | $13.51 | 14,651 |
2021-05-20 | $13.66 | $13.73 | $13.53 | $13.71 | $13.49 | 20,970 |
2021-05-19 | $13.71 | $13.71 | $13.40 | $13.59 | $13.37 | 19,191 |
2021-05-18 | $13.71 | $13.86 | $13.65 | $13.75 | $13.53 | 31,325 |
2021-05-17 | $13.62 | $14.10 | $13.62 | $13.65 | $13.43 | 14,133 |
2021-05-14 | $13.56 | $13.74 | $13.46 | $13.70 | $13.48 | 12,924 |
2021-05-13 | $13.44 | $13.52 | $13.25 | $13.42 | $13.20 | 15,056 |
2021-05-12 | $13.86 | $13.86 | $13.33 | $13.35 | $13.13 | 30,978 |
2021-05-11 | $13.52 | $13.80 | $13.52 | $13.70 | $13.48 | 30,175 |
2021-05-10 | $14.21 | $14.21 | $13.89 | $13.89 | $13.67 | 45,160 |
2021-05-07 | $13.82 | $14.08 | $13.82 | $14.04 | $13.82 | 12,788 |
2021-05-06 | $14.09 | $14.09 | $13.67 | $13.88 | $13.66 | 14,417 |
2021-05-05 | $14.00 | $14.00 | $13.86 | $13.93 | $13.70 | 20,300 |
2021-05-04 | $14.27 | $14.27 | $13.83 | $13.96 | $13.73 | 45,008 |
2021-05-03 | $14.41 | $14.41 | $14.08 | $14.10 | $13.87 | 26,680 |
2021-04-30 | $14.75 | $14.75 | $14.30 | $14.30 | $14.07 | 13,150 |
2021-04-29 | $14.60 | $14.60 | $14.35 | $14.47 | $14.23 | 15,704 |
2021-04-28 | $14.36 | $14.38 | $14.34 | $14.34 | $14.11 | 7,866 |
2021-04-27 | $14.30 | $14.40 | $14.30 | $14.36 | $14.13 | 13,546 |
2021-04-26 | $15.16 | $15.16 | $14.31 | $14.36 | $14.13 | 24,122 |
2021-04-23 | $14.05 | $14.26 | $14.05 | $14.21 | $13.98 | 19,043 |
2021-04-22 | $14.17 | $14.18 | $14.01 | $14.04 | $13.81 | 12,450 |
2021-04-21 | $13.97 | $14.06 | $13.92 | $14.06 | $13.83 | 14,635 |
2021-04-20 | $14.35 | $14.35 | $13.80 | $13.94 | $13.71 | 17,337 |
2021-04-19 | $14.14 | $14.48 | $13.92 | $14.48 | $14.25 | 17,486 |
2021-04-16 | $14.25 | $14.25 | $14.07 | $14.13 | $13.90 | 25,676 |
2021-04-15 | $14.02 | $14.08 | $14.00 | $14.08 | $13.85 | 10,655 |
2021-04-14 | $14.02 | $14.10 | $13.94 | $13.95 | $13.73 | 21,680 |
2021-04-13 | $14.08 | $14.08 | $13.85 | $13.92 | $13.70 | 16,555 |
2021-04-12 | $13.86 | $13.98 | $13.81 | $13.91 | $13.69 | 12,646 |
2021-04-09 | $13.77 | $13.99 | $13.77 | $13.80 | $13.58 | 19,996 |
2021-04-08 | $13.85 | $13.85 | $13.77 | $13.83 | $13.61 | 18,215 |
2021-04-07 | $13.86 | $13.86 | $13.71 | $13.72 | $13.50 | 20,322 |
2021-04-06 | $13.85 | $13.93 | $13.81 | $13.85 | $13.62 | 20,982 |
2021-04-05 | $14.00 | $14.00 | $13.72 | $13.82 | $13.60 | 21,490 |
2021-04-01 | $13.50 | $13.73 | $13.50 | $13.73 | $13.51 | 13,967 |
2021-03-31 | $13.53 | $13.62 | $13.50 | $13.50 | $13.28 | 12,297 |
2021-03-30 | $13.30 | $13.41 | $13.26 | $13.41 | $13.19 | 22,942 |
2021-03-29 | $13.52 | $13.52 | $13.23 | $13.26 | $13.05 | 17,221 |
2021-03-26 | $13.39 | $13.52 | $13.30 | $13.52 | $13.30 | 13,205 |
2021-03-25 | $13.04 | $13.30 | $12.91 | $13.30 | $13.09 | 15,025 |
2021-03-24 | $13.66 | $13.66 | $13.09 | $13.09 | $12.88 | 16,366 |
2021-03-23 | $13.73 | $13.73 | $13.35 | $13.48 | $13.26 | 27,123 |
2021-03-22 | $13.60 | $13.70 | $13.57 | $13.64 | $13.42 | 28,207 |
2021-03-19 | $13.64 | $13.76 | $13.56 | $13.57 | $13.35 | 9,232 |
2021-03-18 | $13.76 | $13.80 | $13.50 | $13.57 | $13.35 | 18,785 |
2021-03-17 | $13.72 | $13.81 | $13.60 | $13.81 | $13.59 | 17,730 |
2021-03-16 | $14.00 | $14.00 | $13.74 | $13.78 | $13.56 | 11,742 |
2021-03-15 | $13.78 | $13.94 | $13.78 | $13.94 | $13.72 | 14,507 |
2021-03-12 | $13.61 | $13.75 | $13.61 | $13.75 | $13.53 | 13,002 |
2021-03-11 | $13.65 | $13.66 | $13.52 | $13.65 | $13.43 | 13,560 |
2021-03-10 | $13.46 | $13.47 | $13.34 | $13.36 | $13.14 | 14,427 |
2021-03-09 | $13.27 | $13.37 | $13.21 | $13.24 | $13.03 | 14,524 |
2021-03-08 | $13.27 | $13.34 | $13.06 | $13.10 | $12.89 | 18,668 |
2021-03-05 | $13.16 | $13.16 | $12.64 | $13.16 | $12.95 | 20,605 |
2021-03-04 | $13.29 | $13.31 | $12.78 | $12.96 | $12.75 | 18,270 |
2021-03-03 | $13.52 | $13.52 | $13.29 | $13.29 | $13.08 | 22,025 |
2021-03-02 | $13.65 | $13.66 | $13.46 | $13.48 | $13.26 | 19,019 |
2021-03-01 | $13.48 | $13.74 | $13.48 | $13.65 | $13.43 | 14,844 |
2021-02-26 | $13.37 | $13.42 | $13.15 | $13.32 | $13.11 | 13,514 |
2021-02-25 | $13.73 | $13.73 | $13.28 | $13.32 | $13.11 | 13,402 |
2021-02-24 | $13.62 | $13.74 | $13.50 | $13.74 | $13.52 | 16,747 |
2021-02-23 | $13.76 | $13.76 | $13.12 | $13.52 | $13.30 | 21,699 |
2021-02-22 | $13.69 | $13.69 | $13.49 | $13.49 | $13.27 | 24,763 |
2021-02-19 | $13.70 | $13.73 | $13.41 | $13.71 | $13.49 | 18,912 |
2021-02-18 | $13.88 | $13.88 | $13.44 | $13.52 | $13.30 | 9,831 |
2021-02-17 | $13.77 | $13.77 | $13.54 | $13.65 | $13.43 | 38,407 |
2021-02-16 | $14.28 | $14.28 | $13.73 | $13.78 | $13.56 | 20,241 |
2021-02-12 | $13.71 | $13.88 | $13.70 | $13.79 | $13.57 | 27,850 |
2021-02-11 | $13.87 | $13.87 | $13.60 | $13.72 | $13.50 | 23,834 |
2021-02-10 | $13.64 | $13.73 | $13.60 | $13.61 | $13.39 | 23,564 |
2021-02-09 | $13.63 | $13.67 | $13.57 | $13.61 | $13.39 | 20,159 |
2021-02-08 | $13.52 | $13.55 | $13.50 | $13.55 | $13.33 | 16,300 |
2021-02-05 | $13.37 | $13.37 | $13.29 | $13.36 | $13.15 | 26,369 |
2021-02-04 | $13.14 | $13.21 | $13.10 | $13.20 | $12.99 | 10,414 |
2021-02-03 | $13.11 | $13.11 | $12.89 | $13.03 | $12.82 | 14,071 |
2021-02-02 | $13.01 | $13.03 | $12.88 | $13.00 | $12.79 | 24,775 |
2021-02-01 | $12.76 | $12.80 | $12.60 | $12.80 | $12.60 | 12,036 |
2021-01-29 | $12.82 | $12.82 | $12.55 | $12.60 | $12.40 | 21,932 |
2021-01-28 | $12.70 | $12.90 | $12.70 | $12.80 | $12.59 | 9,446 |
2021-01-27 | $12.99 | $12.99 | $12.58 | $12.65 | $12.45 | 16,530 |
2021-01-26 | $13.27 | $13.27 | $13.00 | $13.01 | $12.80 | 24,467 |
2021-01-25 | $13.17 | $13.24 | $13.00 | $13.10 | $12.89 | 17,692 |
2021-01-22 | $13.10 | $13.14 | $13.03 | $13.14 | $12.93 | 16,236 |
2021-01-21 | $13.18 | $13.19 | $13.11 | $13.11 | $12.90 | 14,262 |
2021-01-20 | $13.22 | $13.36 | $13.14 | $13.18 | $12.96 | 17,362 |
2021-01-19 | $13.03 | $13.05 | $12.97 | $13.04 | $12.83 | 15,001 |
2021-01-15 | $13.00 | $13.00 | $12.87 | $12.93 | $12.72 | 13,911 |
2021-01-14 | $13.01 | $13.09 | $12.99 | $13.03 | $12.82 | 10,840 |
2021-01-13 | $13.03 | $13.03 | $12.88 | $12.88 | $12.67 | 10,645 |
2021-01-12 | $12.91 | $12.98 | $12.89 | $12.97 | $12.76 | 21,545 |
2021-01-11 | $13.11 | $13.11 | $12.76 | $12.83 | $12.62 | 15,250 |
2021-01-08 | $13.02 | $13.03 | $12.71 | $12.82 | $12.61 | 16,586 |
2021-01-07 | $12.68 | $12.77 | $12.68 | $12.76 | $12.56 | 12,232 |
2021-01-06 | $12.30 | $12.63 | $12.18 | $12.55 | $12.35 | 20,446 |
2021-01-05 | $12.15 | $12.30 | $12.15 | $12.27 | $12.07 | 22,688 |
2021-01-04 | $12.36 | $12.36 | $12.02 | $12.11 | $11.91 | 14,922 |
2020-12-31 | $12.25 | $12.36 | $12.25 | $12.33 | $12.13 | 10,677 |
2020-12-30 | $12.32 | $12.34 | $12.28 | $12.29 | $12.09 | 8,198 |
2020-12-29 | $12.26 | $12.29 | $12.14 | $12.18 | $11.99 | 25,783 |
2020-12-28 | $12.89 | $12.89 | $12.30 | $12.30 | $12.11 | 26,363 |
2020-12-24 | $12.58 | $12.58 | $12.41 | $12.48 | $12.19 | 10,510 |
2020-12-23 | $12.53 | $12.53 | $12.45 | $12.50 | $12.21 | 6,103 |
2020-12-22 | $12.30 | $12.44 | $12.30 | $12.44 | $12.15 | 16,979 |
2020-12-21 | $12.55 | $12.55 | $12.27 | $12.30 | $12.01 | 8,991 |
2020-12-18 | $12.26 | $12.49 | $12.26 | $12.27 | $11.99 | 11,393 |
2020-12-17 | $12.19 | $12.30 | $12.19 | $12.29 | $12.01 | 12,234 |
2020-12-16 | $12.27 | $12.27 | $12.15 | $12.19 | $11.91 | 5,674 |
2020-12-15 | $12.04 | $12.19 | $12.04 | $12.18 | $11.90 | 7,677 |
2020-12-14 | $12.17 | $12.17 | $12.01 | $12.01 | $11.73 | 7,636 |
2020-12-11 | $12.22 | $12.22 | $11.97 | $12.02 | $11.74 | 5,625 |
2020-12-10 | $11.94 | $12.04 | $11.94 | $12.03 | $11.76 | 4,866 |
2020-12-09 | $12.11 | $12.11 | $11.90 | $11.94 | $11.66 | 10,327 |
2020-12-08 | $12.30 | $12.30 | $11.93 | $12.01 | $11.74 | 10,713 |
2020-12-07 | $12.02 | $12.02 | $11.93 | $11.95 | $11.67 | 8,628 |
2020-12-04 | $11.80 | $11.98 | $11.80 | $11.98 | $11.70 | 6,944 |
2020-12-03 | $11.80 | $11.84 | $11.78 | $11.78 | $11.50 | 7,447 |
2020-12-02 | $11.80 | $11.80 | $11.62 | $11.69 | $11.42 | 6,997 |
2020-12-01 | $11.80 | $11.80 | $11.69 | $11.74 | $11.47 | 27,652 |
2020-11-30 | $11.72 | $11.77 | $11.63 | $11.63 | $11.36 | 7,865 |
2020-11-27 | $11.68 | $11.77 | $11.68 | $11.74 | $11.47 | 5,541 |
2020-11-25 | $11.67 | $11.70 | $11.65 | $11.68 | $11.41 | 6,459 |
2020-11-24 | $11.73 | $11.75 | $11.70 | $11.72 | $11.45 | 8,565 |
2020-11-23 | $11.54 | $11.60 | $11.51 | $11.59 | $11.32 | 5,846 |
2020-11-20 | $11.45 | $11.46 | $11.41 | $11.44 | $11.18 | 4,696 |
2020-11-19 | $11.35 | $11.44 | $11.34 | $11.42 | $11.16 | 3,671 |
2020-11-18 | $11.46 | $11.48 | $11.32 | $11.32 | $11.06 | 8,086 |
2020-11-17 | $11.34 | $11.47 | $11.29 | $11.44 | $11.17 | 8,991 |
2020-11-16 | $11.34 | $11.43 | $11.34 | $11.39 | $11.13 | 6,992 |
2020-11-13 | $11.19 | $11.23 | $11.16 | $11.23 | $10.97 | 10,077 |
2020-11-12 | $11.33 | $11.33 | $10.99 | $11.06 | $10.80 | 7,917 |
2020-11-11 | $11.26 | $11.26 | $11.15 | $11.19 | $10.93 | 10,953 |
2020-11-10 | $11.11 | $11.14 | $10.95 | $11.14 | $10.88 | 11,109 |
2020-11-09 | $11.49 | $11.49 | $11.11 | $11.11 | $10.85 | 15,214 |
2020-11-06 | $11.00 | $11.05 | $10.93 | $10.96 | $10.71 | 7,322 |
2020-11-05 | $10.71 | $10.99 | $10.71 | $10.98 | $10.73 | 4,572 |
2020-11-04 | $10.65 | $10.82 | $10.65 | $10.74 | $10.49 | 7,748 |
2020-11-03 | $10.56 | $10.63 | $10.56 | $10.63 | $10.38 | 9,556 |
2020-11-02 | $10.22 | $10.38 | $10.22 | $10.35 | $10.11 | 9,958 |
2020-10-30 | $10.33 | $10.33 | $10.13 | $10.19 | $9.96 | 4,342 |
2020-10-29 | $10.29 | $10.36 | $10.27 | $10.35 | $10.11 | 5,711 |
2020-10-28 | $10.36 | $10.36 | $10.24 | $10.25 | $10.01 | 3,884 |
2020-10-27 | $10.53 | $10.54 | $10.49 | $10.49 | $10.25 | 9,572 |
2020-10-26 | $10.72 | $10.72 | $10.46 | $10.57 | $10.33 | 8,045 |
2020-10-23 | $10.73 | $10.77 | $10.71 | $10.77 | $10.52 | 4,433 |
2020-10-22 | $10.64 | $10.71 | $10.63 | $10.69 | $10.44 | 6,815 |
2020-10-21 | $10.72 | $10.72 | $10.57 | $10.57 | $10.33 | 4,931 |
2020-10-20 | $10.74 | $10.75 | $10.67 | $10.67 | $10.42 | 5,391 |
2020-10-19 | $10.85 | $10.85 | $10.51 | $10.62 | $10.38 | 12,905 |
2020-10-16 | $10.94 | $10.94 | $10.76 | $10.76 | $10.51 | 6,078 |
2020-10-15 | $10.65 | $10.75 | $10.65 | $10.75 | $10.51 | 4,228 |
2020-10-14 | $10.76 | $10.78 | $10.67 | $10.69 | $10.45 | 6,261 |
2020-10-13 | $10.73 | $10.76 | $10.71 | $10.75 | $10.50 | 2,996 |
2020-10-12 | $10.70 | $10.83 | $10.70 | $10.80 | $10.55 | 4,279 |
2020-10-09 | $10.73 | $10.77 | $10.70 | $10.74 | $10.49 | 3,935 |
2020-10-08 | $10.66 | $10.69 | $10.64 | $10.69 | $10.44 | 2,603 |
2020-10-07 | $10.53 | $10.56 | $10.50 | $10.56 | $10.31 | 3,344 |
2020-10-06 | $10.43 | $10.51 | $10.37 | $10.39 | $10.15 | 6,195 |
2020-10-05 | $10.20 | $10.37 | $10.20 | $10.37 | $10.13 | 5,957 |
2020-10-02 | $9.97 | $10.22 | $9.97 | $10.19 | $9.95 | 13,822 |
2020-10-01 | $10.10 | $10.15 | $10.10 | $10.14 | $9.91 | 5,967 |
2020-09-30 | $10.06 | $10.11 | $9.99 | $10.03 | $9.80 | 3,340 |
2020-09-29 | $10.06 | $10.06 | $9.94 | $9.97 | $9.74 | 4,695 |
2020-09-28 | $10.02 | $10.05 | $9.97 | $10.00 | $9.77 | 6,301 |
2020-09-25 | $9.71 | $9.83 | $9.71 | $9.83 | $9.60 | 5,989 |
2020-09-24 | $9.65 | $9.74 | $9.65 | $9.68 | $9.46 | 5,788 |
2020-09-23 | $9.93 | $9.99 | $9.73 | $9.73 | $9.51 | 3,916 |
2020-09-22 | $9.87 | $9.91 | $9.77 | $9.91 | $9.68 | 9,270 |
2020-09-21 | $9.69 | $9.80 | $9.69 | $9.80 | $9.58 | 3,753 |
2020-09-18 | $10.05 | $10.05 | $9.95 | $9.99 | $9.76 | 5,852 |
2020-09-17 | $10.02 | $10.07 | $10.00 | $10.07 | $9.83 | 6,915 |
2020-09-16 | $10.13 | $10.25 | $10.13 | $10.13 | $9.90 | 6,541 |
2020-09-15 | $10.13 | $10.17 | $10.09 | $10.11 | $9.88 | 5,682 |
2020-09-14 | $10.03 | $10.08 | $10.03 | $10.08 | $9.85 | 6,659 |
2020-09-11 | $9.91 | $9.94 | $9.83 | $9.89 | $9.66 | 7,124 |
2020-09-10 | $10.10 | $10.10 | $9.92 | $9.92 | $9.69 | 5,212 |
2020-09-09 | $9.97 | $10.07 | $9.96 | $10.04 | $9.81 | 10,983 |
2020-09-08 | $9.93 | $10.04 | $9.90 | $9.90 | $9.67 | 11,137 |
2020-09-04 | $10.01 | $10.15 | $9.93 | $10.12 | $9.88 | 8,028 |
2020-09-03 | $10.28 | $10.28 | $10.14 | $10.21 | $9.97 | 8,364 |
2020-09-02 | $10.50 | $10.58 | $10.44 | $10.58 | $10.34 | 15,638 |
2020-09-01 | $10.27 | $10.44 | $10.27 | $10.44 | $10.20 | 9,954 |
2020-08-31 | $10.36 | $10.38 | $10.30 | $10.34 | $10.10 | 8,712 |
2020-08-28 | $10.36 | $10.37 | $10.33 | $10.37 | $10.13 | 4,910 |
2020-08-27 | $10.31 | $10.37 | $10.29 | $10.34 | $10.10 | 6,309 |
2020-08-26 | $10.28 | $10.32 | $10.28 | $10.31 | $10.07 | 4,368 |
2020-08-25 | $10.25 | $10.31 | $10.23 | $10.31 | $10.07 | 7,426 |
2020-08-24 | $10.22 | $10.27 | $10.22 | $10.27 | $10.03 | 7,733 |
2020-08-21 | $10.19 | $10.20 | $10.17 | $10.18 | $9.95 | 9,854 |
2020-08-20 | $10.24 | $10.26 | $10.22 | $10.24 | $10.00 | 9,029 |
2020-08-19 | $10.28 | $10.30 | $10.26 | $10.26 | $10.02 | 3,407 |
2020-08-18 | $10.30 | $10.34 | $10.23 | $10.28 | $10.05 | 13,344 |
2020-08-17 | $10.37 | $10.37 | $10.33 | $10.33 | $10.09 | 6,108 |
2020-08-14 | $10.23 | $10.34 | $10.23 | $10.28 | $10.05 | 3,839 |
2020-08-13 | $10.30 | $10.37 | $10.30 | $10.31 | $10.08 | 5,245 |
2020-08-12 | $10.36 | $10.36 | $10.27 | $10.28 | $10.05 | 6,551 |
2020-08-11 | $10.34 | $10.39 | $10.24 | $10.24 | $10.00 | 8,548 |
2020-08-10 | $10.33 | $10.34 | $10.29 | $10.29 | $10.05 | 5,727 |
2020-08-07 | $10.30 | $10.32 | $10.24 | $10.30 | $10.07 | 5,983 |
2020-08-06 | $10.30 | $10.30 | $10.24 | $10.26 | $10.03 | 6,587 |
2020-08-05 | $10.35 | $10.35 | $10.25 | $10.30 | $10.06 | 4,259 |
2020-08-04 | $10.09 | $10.21 | $10.09 | $10.21 | $9.97 | 11,143 |
2020-08-03 | $10.05 | $10.20 | $10.05 | $10.17 | $9.94 | 15,323 |
2020-07-31 | $10.22 | $10.22 | $9.89 | $10.03 | $9.80 | 4,874 |
2020-07-30 | $10.17 | $10.17 | $9.94 | $10.06 | $9.83 | 5,219 |
2020-07-29 | $9.96 | $10.08 | $9.96 | $10.08 | $9.85 | 6,662 |
2020-07-28 | $9.92 | $9.95 | $9.85 | $9.85 | $9.62 | 7,710 |
2020-07-27 | $9.90 | $9.95 | $9.83 | $9.95 | $9.72 | 4,145 |
2020-07-24 | $9.80 | $9.87 | $9.79 | $9.82 | $9.59 | 6,285 |
2020-07-23 | $10.06 | $10.08 | $9.94 | $9.94 | $9.71 | 6,860 |
2020-07-22 | $9.95 | $9.97 | $9.91 | $9.97 | $9.74 | 6,153 |
2020-07-21 | $9.99 | $9.99 | $9.90 | $9.90 | $9.67 | 9,562 |
2020-07-20 | $9.81 | $9.86 | $9.80 | $9.85 | $9.62 | 8,432 |
2020-07-17 | $9.80 | $9.84 | $9.80 | $9.83 | $9.60 | 4,538 |
2020-07-16 | $9.80 | $9.82 | $9.75 | $9.75 | $9.52 | 12,978 |
2020-07-15 | $9.77 | $9.83 | $9.72 | $9.83 | $9.60 | 7,148 |
2020-07-14 | $9.45 | $9.57 | $9.41 | $9.57 | $9.35 | 11,210 |
2020-07-13 | $9.65 | $9.70 | $9.46 | $9.46 | $9.24 | 6,176 |
2020-07-10 | $9.54 | $9.61 | $9.53 | $9.61 | $9.38 | 4,751 |
2020-07-09 | $9.62 | $9.62 | $9.43 | $9.57 | $9.35 | 8,020 |
2020-07-08 | $9.69 | $9.69 | $9.55 | $9.63 | $9.41 | 5,800 |
2020-07-07 | $9.73 | $9.73 | $9.55 | $9.56 | $9.34 | 11,100 |
2020-07-06 | $9.79 | $9.79 | $9.66 | $9.67 | $9.45 | 11,600 |
2020-07-02 | $9.81 | $9.81 | $9.59 | $9.59 | $9.36 | 11,600 |
2020-07-01 | $9.52 | $9.72 | $9.52 | $9.56 | $9.34 | 14,716 |
2020-06-30 | $9.34 | $9.55 | $9.34 | $9.54 | $9.32 | 9,122 |
2020-06-29 | $9.30 | $9.44 | $9.22 | $9.42 | $9.20 | 14,086 |
2020-06-26 | $9.38 | $9.38 | $9.25 | $9.27 | $9.06 | 19,203 |
2020-06-25 | $9.35 | $9.41 | $9.22 | $9.41 | $9.19 | 7,843 |
2020-06-24 | $9.45 | $9.45 | $9.31 | $9.33 | $9.11 | 6,648 |
2020-06-23 | $9.66 | $9.69 | $9.62 | $9.62 | $9.40 | 5,826 |
2020-06-22 | $9.42 | $9.62 | $9.42 | $9.59 | $9.37 | 7,547 |
2020-06-19 | $9.74 | $9.77 | $9.61 | $9.61 | $9.33 | 12,437 |
2020-06-18 | $9.63 | $9.69 | $9.61 | $9.61 | $9.34 | 9,653 |
2020-06-17 | $9.72 | $9.72 | $9.61 | $9.64 | $9.36 | 8,226 |
2020-06-16 | $9.75 | $9.75 | $9.60 | $9.72 | $9.44 | 12,244 |
2020-06-15 | $9.03 | $9.52 | $9.03 | $9.51 | $9.23 | 13,917 |
2020-06-12 | $9.61 | $9.61 | $9.16 | $9.39 | $9.12 | 11,924 |
2020-06-11 | $9.51 | $9.51 | $9.18 | $9.20 | $8.94 | 12,919 |
2020-06-10 | $10.09 | $10.09 | $9.81 | $9.83 | $9.55 | 8,942 |
2020-06-09 | $10.30 | $10.30 | $10.03 | $10.05 | $9.76 | 18,984 |
2020-06-08 | $10.14 | $10.19 | $10.11 | $10.19 | $9.89 | 11,669 |
2020-06-05 | $10.07 | $10.12 | $10.01 | $10.01 | $9.72 | 10,297 |
2020-06-04 | $9.69 | $9.82 | $9.69 | $9.79 | $9.51 | 8,404 |
2020-06-03 | $9.79 | $9.86 | $9.79 | $9.83 | $9.55 | 7,751 |
2020-06-02 | $9.66 | $9.71 | $9.55 | $9.71 | $9.43 | 13,854 |
2020-06-01 | $9.46 | $9.60 | $9.46 | $9.58 | $9.31 | 12,906 |
2020-05-29 | $9.31 | $9.42 | $9.28 | $9.42 | $9.15 | 5,466 |
2020-05-28 | $9.58 | $9.58 | $9.38 | $9.38 | $9.11 | 10,439 |
2020-05-27 | $9.55 | $9.55 | $9.26 | $9.49 | $9.22 | 7,203 |
2020-05-26 | $9.43 | $9.43 | $9.30 | $9.30 | $9.04 | 6,742 |
2020-05-22 | $9.09 | $9.09 | $9.02 | $9.08 | $8.82 | 8,829 |
2020-05-21 | $9.05 | $9.08 | $8.96 | $9.05 | $8.79 | 6,607 |
2020-05-20 | $9.11 | $9.11 | $9.01 | $9.04 | $8.78 | 4,341 |
2020-05-19 | $8.97 | $9.06 | $8.88 | $8.88 | $8.63 | 8,419 |
2020-05-18 | $8.89 | $8.98 | $8.87 | $8.97 | $8.71 | 8,281 |
2020-05-15 | $8.49 | $8.59 | $8.49 | $8.56 | $8.31 | 5,630 |
2020-05-14 | $8.28 | $8.47 | $8.25 | $8.47 | $8.23 | 5,143 |
2020-05-13 | $8.54 | $8.54 | $8.29 | $8.38 | $8.14 | 12,146 |
2020-05-12 | $8.89 | $8.93 | $8.70 | $8.70 | $8.45 | 6,228 |
2020-05-11 | $8.90 | $9.01 | $8.89 | $8.94 | $8.68 | 9,174 |
2020-05-08 | $8.91 | $8.98 | $8.84 | $8.98 | $8.72 | 8,804 |
2020-05-07 | $8.78 | $8.79 | $8.67 | $8.74 | $8.49 | 9,792 |
2020-05-06 | $8.64 | $8.67 | $8.57 | $8.57 | $8.32 | 6,025 |
2020-05-05 | $8.68 | $8.75 | $8.60 | $8.62 | $8.37 | 14,074 |
2020-05-04 | $8.55 | $8.55 | $8.37 | $8.51 | $8.27 | 9,011 |
2020-05-01 | $8.60 | $8.60 | $8.41 | $8.46 | $8.22 | 17,401 |
2020-04-30 | $8.91 | $8.91 | $8.74 | $8.75 | $8.50 | 11,031 |
2020-04-29 | $8.86 | $9.01 | $8.84 | $8.97 | $8.71 | 9,808 |
2020-04-28 | $8.69 | $8.69 | $8.61 | $8.61 | $8.36 | 6,267 |
2020-04-27 | $8.36 | $8.58 | $8.36 | $8.56 | $8.31 | 8,242 |
2020-04-24 | $8.10 | $8.26 | $8.10 | $8.24 | $8.01 | 4,236 |
2020-04-23 | $8.19 | $8.22 | $8.11 | $8.11 | $7.88 | 9,046 |
2020-04-22 | $8.24 | $8.24 | $8.02 | $8.06 | $7.83 | 7,529 |
2020-04-21 | $8.00 | $8.02 | $7.92 | $7.94 | $7.71 | 7,922 |
2020-04-20 | $8.76 | $8.76 | $8.20 | $8.21 | $7.98 | 15,258 |
2020-04-17 | $8.27 | $8.27 | $8.20 | $8.27 | $8.03 | 9,187 |
2020-04-16 | $8.08 | $8.08 | $7.95 | $7.97 | $7.74 | 8,981 |
2020-04-15 | $8.00 | $8.01 | $7.88 | $7.96 | $7.73 | 9,368 |
2020-04-14 | $8.72 | $8.72 | $8.20 | $8.24 | $8.00 | 14,210 |
2020-04-13 | $8.39 | $8.39 | $8.03 | $8.18 | $7.95 | 12,878 |
2020-04-09 | $8.39 | $8.42 | $8.27 | $8.33 | $8.09 | 5,448 |
2020-04-08 | $7.88 | $8.03 | $7.82 | $8.00 | $7.77 | 11,869 |
2020-04-07 | $8.01 | $8.01 | $7.77 | $7.77 | $7.55 | 10,634 |
2020-04-06 | $7.36 | $7.59 | $7.36 | $7.59 | $7.37 | 6,504 |
2020-04-03 | $7.08 | $7.09 | $7.02 | $7.04 | $6.84 | 5,961 |
2020-04-02 | $7.14 | $7.35 | $7.10 | $7.23 | $7.02 | 17,673 |
2020-04-01 | $7.25 | $7.28 | $7.11 | $7.11 | $6.90 | 12,849 |
2020-03-31 | $7.70 | $7.82 | $7.62 | $7.68 | $7.46 | 9,612 |
2020-03-30 | $7.71 | $7.73 | $7.44 | $7.73 | $7.51 | 7,202 |
2020-03-27 | $7.62 | $7.80 | $7.43 | $7.61 | $7.39 | 18,659 |
2020-03-26 | $7.70 | $7.80 | $7.64 | $7.80 | $7.57 | 18,014 |
2020-03-25 | $7.43 | $7.71 | $7.12 | $7.41 | $7.20 | 13,853 |
2020-03-24 | $7.08 | $7.08 | $6.84 | $7.03 | $6.83 | 11,950 |
2020-03-23 | $7.07 | $7.07 | $6.51 | $6.70 | $6.51 | 16,539 |
2020-03-20 | $7.51 | $7.51 | $6.65 | $6.70 | $6.51 | 9,553 |
2020-03-19 | $6.61 | $6.93 | $6.61 | $6.87 | $6.67 | 6,815 |
2020-03-18 | $7.08 | $7.08 | $6.44 | $6.68 | $6.49 | 17,573 |
2020-03-17 | $7.34 | $7.34 | $6.96 | $7.22 | $7.01 | 20,821 |
2020-03-16 | $7.40 | $7.53 | $6.96 | $6.96 | $6.76 | 9,909 |
2020-03-13 | $7.72 | $7.97 | $7.47 | $7.97 | $7.74 | 15,102 |
2020-03-12 | $8.03 | $8.22 | $7.54 | $7.55 | $7.33 | 14,640 |
2020-03-11 | $8.79 | $8.82 | $8.36 | $8.37 | $8.13 | 11,287 |
2020-03-10 | $8.80 | $8.90 | $8.48 | $8.90 | $8.65 | 18,777 |
2020-03-09 | $8.50 | $8.94 | $8.50 | $8.64 | $8.40 | 7,875 |
2020-03-06 | $9.51 | $9.55 | $9.34 | $9.44 | $9.17 | 6,705 |
2020-03-05 | $9.71 | $9.85 | $9.62 | $9.66 | $9.39 | 10,874 |
2020-03-04 | $9.88 | $9.98 | $9.79 | $9.98 | $9.70 | 10,103 |
2020-03-03 | $9.92 | $10.42 | $9.67 | $9.67 | $9.39 | 18,203 |
2020-03-02 | $9.63 | $9.91 | $9.63 | $9.91 | $9.63 | 14,711 |
2020-02-28 | $9.40 | $9.73 | $9.40 | $9.58 | $9.31 | 26,319 |
2020-02-27 | $9.93 | $9.99 | $9.38 | $9.73 | $9.45 | 10,167 |
2020-02-26 | $10.39 | $10.39 | $10.13 | $10.13 | $9.84 | 11,553 |
2020-02-25 | $10.56 | $10.56 | $10.25 | $10.25 | $9.96 | 8,034 |
2020-02-24 | $10.63 | $10.65 | $10.63 | $10.63 | $10.33 | 5,822 |
2020-02-21 | $10.99 | $10.99 | $10.90 | $10.95 | $10.64 | 6,211 |
2020-02-20 | $11.05 | $11.09 | $10.92 | $11.06 | $10.74 | 17,803 |
2020-02-19 | $11.03 | $11.07 | $11.02 | $11.03 | $10.72 | 12,112 |
2020-02-18 | $11.03 | $11.03 | $10.94 | $10.98 | $10.67 | 5,139 |
2020-02-14 | $10.93 | $11.00 | $10.93 | $11.00 | $10.69 | 10,697 |
2020-02-13 | $10.99 | $10.99 | $10.94 | $10.96 | $10.65 | 6,816 |
2020-02-12 | $10.91 | $10.94 | $10.89 | $10.93 | $10.62 | 7,766 |
2020-02-11 | $10.89 | $10.89 | $10.82 | $10.83 | $10.52 | 10,491 |
2020-02-10 | $10.76 | $10.77 | $10.73 | $10.77 | $10.46 | 7,239 |
2020-02-07 | $10.76 | $10.76 | $10.68 | $10.69 | $10.38 | 8,557 |
2020-02-06 | $10.81 | $10.82 | $10.78 | $10.79 | $10.48 | 5,001 |
2020-02-05 | $10.77 | $10.84 | $10.77 | $10.82 | $10.51 | 5,681 |
2020-02-04 | $10.74 | $10.74 | $10.72 | $10.72 | $10.41 | 11,583 |
2020-02-03 | $10.81 | $10.81 | $10.58 | $10.59 | $10.29 | 5,615 |
2020-01-31 | $10.52 | $10.54 | $10.49 | $10.52 | $10.22 | 5,267 |
2020-01-30 | $10.58 | $10.66 | $10.51 | $10.66 | $10.36 | 7,345 |
2020-01-29 | $10.83 | $10.83 | $10.68 | $10.68 | $10.37 | 3,559 |
2020-01-28 | $10.70 | $10.94 | $10.70 | $10.90 | $10.59 | 7,531 |
2020-01-27 | $10.59 | $10.63 | $10.59 | $10.59 | $10.28 | 4,651 |
2020-01-24 | $10.82 | $10.82 | $10.73 | $10.73 | $10.42 | 7,017 |
2020-01-23 | $10.81 | $10.88 | $10.80 | $10.85 | $10.54 | 11,782 |
2020-01-22 | $10.87 | $10.90 | $10.84 | $10.85 | $10.54 | 17,516 |
2020-01-21 | $10.90 | $10.90 | $10.81 | $10.84 | $10.53 | 7,384 |
2020-01-17 | $10.98 | $10.98 | $10.87 | $10.90 | $10.58 | 3,744 |
2020-01-16 | $10.90 | $10.91 | $10.84 | $10.91 | $10.59 | 15,526 |
2020-01-15 | $10.79 | $10.86 | $10.78 | $10.78 | $10.47 | 5,267 |
2020-01-14 | $10.74 | $10.79 | $10.72 | $10.76 | $10.45 | 19,355 |
2020-01-13 | $10.67 | $10.75 | $10.67 | $10.74 | $10.43 | 4,693 |
2020-01-10 | $10.76 | $10.76 | $10.66 | $10.66 | $10.35 | 7,143 |
2020-01-09 | $10.68 | $10.72 | $10.68 | $10.68 | $10.37 | 5,538 |
2020-01-08 | $10.60 | $10.69 | $10.60 | $10.65 | $10.35 | 9,078 |
2020-01-07 | $10.56 | $10.65 | $10.56 | $10.63 | $10.32 | 9,425 |
2020-01-06 | $10.67 | $10.67 | $10.58 | $10.63 | $10.33 | 4,932 |
2020-01-03 | $10.60 | $10.74 | $10.60 | $10.61 | $10.30 | 14,316 |
2020-01-02 | $10.57 | $10.63 | $10.56 | $10.63 | $10.32 | 9,613 |
2019-12-31 | $10.64 | $11.12 | $10.62 | $10.62 | $10.31 | 18,799 |
2019-12-30 | $10.56 | $10.59 | $10.56 | $10.58 | $10.28 | 9,851 |
2019-12-27 | $10.63 | $10.65 | $10.61 | $10.61 | $10.31 | 12,999 |
2019-12-26 | $10.63 | $10.67 | $10.63 | $10.64 | $10.33 | 4,614 |
2019-12-24 | $10.70 | $10.72 | $10.70 | $10.70 | $10.32 | 5,202 |
2019-12-23 | $10.75 | $10.77 | $10.73 | $10.75 | $10.36 | 5,182 |
2019-12-20 | $10.70 | $10.71 | $10.69 | $10.70 | $10.31 | 5,867 |
2019-12-19 | $10.63 | $10.69 | $10.63 | $10.67 | $10.28 | 3,243 |
2019-12-18 | $10.58 | $10.67 | $10.58 | $10.60 | $10.21 | 6,388 |
2019-12-17 | $10.73 | $10.73 | $10.57 | $10.58 | $10.20 | 9,135 |
2019-12-16 | $10.60 | $10.64 | $10.55 | $10.57 | $10.18 | 9,125 |
2019-12-13 | $10.77 | $10.77 | $10.45 | $10.48 | $10.10 | 6,162 |
2019-12-12 | $10.48 | $10.51 | $10.45 | $10.49 | $10.11 | 2,889 |
2019-12-11 | $10.42 | $10.42 | $10.40 | $10.41 | $10.03 | 3,870 |
2019-12-10 | $10.48 | $10.48 | $10.43 | $10.43 | $10.05 | 10,013 |
2019-12-09 | $10.52 | $10.52 | $10.44 | $10.45 | $10.07 | 9,614 |
2019-12-06 | $10.49 | $10.52 | $10.48 | $10.48 | $10.10 | 6,918 |
2019-12-05 | $10.40 | $10.42 | $10.39 | $10.41 | $10.03 | 5,940 |
2019-12-04 | $10.45 | $10.45 | $10.42 | $10.42 | $10.04 | 7,348 |
2019-12-03 | $10.39 | $10.39 | $10.27 | $10.36 | $9.98 | 8,346 |
2019-12-02 | $10.54 | $10.54 | $10.40 | $10.40 | $10.02 | 7,452 |
2019-11-29 | $10.57 | $10.58 | $10.51 | $10.51 | $10.13 | 5,757 |
2019-11-27 | $10.54 | $10.58 | $10.53 | $10.57 | $10.18 | 6,454 |
2019-11-26 | $10.48 | $10.52 | $10.48 | $10.52 | $10.14 | 7,843 |
2019-11-25 | $10.48 | $10.48 | $10.41 | $10.47 | $10.09 | 2,905 |
2019-11-22 | $10.30 | $10.36 | $10.30 | $10.34 | $9.97 | 3,254 |
2019-11-21 | $10.32 | $10.34 | $10.32 | $10.32 | $9.95 | 2,909 |
2019-11-20 | $10.41 | $10.42 | $10.38 | $10.38 | $10.01 | 3,990 |
2019-11-19 | $10.36 | $10.40 | $10.36 | $10.39 | $10.01 | 4,119 |
2019-11-18 | $10.37 | $10.38 | $10.36 | $10.37 | $9.99 | 5,120 |
2019-11-15 | $10.34 | $10.39 | $10.34 | $10.38 | $10.00 | 2,046 |
2019-11-14 | $10.29 | $10.31 | $10.29 | $10.31 | $9.93 | 3,045 |
2019-11-13 | $10.26 | $10.28 | $10.25 | $10.26 | $9.88 | 3,429 |
2019-11-12 | $10.29 | $10.31 | $10.25 | $10.26 | $9.88 | 1,370 |
2019-11-11 | $10.25 | $10.26 | $10.25 | $10.26 | $9.89 | 3,053 |
2019-11-08 | $10.20 | $10.26 | $10.20 | $10.26 | $9.88 | 1,888 |
2019-11-07 | $10.25 | $10.26 | $10.18 | $10.18 | $9.82 | 4,303 |
2019-11-06 | $10.19 | $10.20 | $10.18 | $10.19 | $9.82 | 2,944 |
2019-11-05 | $10.25 | $10.27 | $10.25 | $10.25 | $9.88 | 5,175 |
2019-11-04 | $10.20 | $10.25 | $10.20 | $10.25 | $9.87 | 6,394 |
2019-11-01 | $10.18 | $10.20 | $10.18 | $10.18 | $9.81 | 6,596 |
2019-10-31 | $10.04 | $10.06 | $10.02 | $10.02 | $9.66 | 6,081 |
2019-10-30 | $10.09 | $10.14 | $10.08 | $10.13 | $9.76 | 1,930 |
2019-10-29 | $10.13 | $10.18 | $10.13 | $10.15 | $9.78 | 4,227 |
2019-10-28 | $10.12 | $10.14 | $10.12 | $10.14 | $9.77 | 1,689 |
2019-10-25 | $10.06 | $10.09 | $10.06 | $10.06 | $9.70 | 3,428 |
2019-10-24 | $10.01 | $10.02 | $9.97 | $10.02 | $9.66 | 2,840 |
2019-10-23 | $9.98 | $10.00 | $9.96 | $9.96 | $9.60 | 3,818 |
2019-10-22 | $10.06 | $10.06 | $9.97 | $9.97 | $9.61 | 2,939 |
2019-10-21 | $9.98 | $10.02 | $9.98 | $10.00 | $9.64 | 3,736 |
2019-10-18 | $9.93 | $9.95 | $9.92 | $9.92 | $9.56 | 1,245 |
2019-10-17 | $9.96 | $9.98 | $9.95 | $9.98 | $9.62 | 4,742 |
2019-10-16 | $9.93 | $9.95 | $9.91 | $9.91 | $9.55 | 5,523 |
2019-10-15 | $9.94 | $9.95 | $9.94 | $9.95 | $9.59 | 870 |
2019-10-14 | $9.75 | $9.86 | $9.75 | $9.85 | $9.49 | 2,513 |
2019-10-11 | $9.94 | $9.96 | $9.88 | $9.88 | $9.52 | 1,756 |
2019-10-10 | $9.72 | $9.77 | $9.72 | $9.72 | $9.37 | 1,501 |
2019-10-09 | $9.67 | $9.79 | $9.67 | $9.70 | $9.35 | 4,138 |
2019-10-08 | $9.65 | $9.68 | $9.62 | $9.62 | $9.27 | 4,738 |
2019-10-07 | $9.80 | $9.85 | $9.80 | $9.80 | $9.45 | 3,445 |
2019-10-04 | $9.81 | $9.81 | $9.74 | $9.80 | $9.44 | 5,026 |
2019-10-03 | $9.58 | $9.71 | $9.58 | $9.71 | $9.36 | 4,942 |
2019-10-02 | $9.60 | $9.64 | $9.60 | $9.63 | $9.28 | 8,608 |
2019-10-01 | $9.86 | $9.88 | $9.76 | $9.78 | $9.42 | 6,039 |
2019-09-30 | $9.90 | $9.93 | $9.88 | $9.91 | $9.55 | 6,919 |
2019-09-27 | $9.90 | $9.92 | $9.84 | $9.84 | $9.48 | 1,871 |
2019-09-26 | $9.92 | $9.97 | $9.91 | $9.92 | $9.57 | 3,410 |
2019-09-25 | $9.92 | $10.01 | $9.92 | $10.01 | $9.64 | 3,518 |
2019-09-24 | $10.07 | $10.07 | $9.92 | $9.92 | $9.56 | 5,304 |
2019-09-23 | $10.02 | $10.07 | $10.02 | $10.04 | $9.68 | 3,984 |
2019-09-20 | $10.08 | $10.10 | $9.99 | $10.03 | $9.66 | 3,511 |
2019-09-19 | $10.09 | $10.10 | $10.07 | $10.07 | $9.71 | 3,940 |
2019-09-18 | $10.05 | $10.11 | $10.04 | $10.09 | $9.72 | 3,749 |
2019-09-17 | $10.10 | $10.12 | $10.06 | $10.12 | $9.75 | 5,108 |
2019-09-16 | $10.10 | $10.12 | $10.09 | $10.11 | $9.74 | 5,377 |
2019-09-13 | $10.10 | $10.12 | $10.07 | $10.07 | $9.71 | 2,067 |
2019-09-12 | $10.06 | $10.11 | $10.06 | $10.09 | $9.73 | 3,280 |
2019-09-11 | $9.99 | $10.11 | $9.99 | $10.09 | $9.72 | 12,417 |
2019-09-10 | $9.90 | $9.97 | $9.90 | $9.97 | $9.61 | 15,744 |
2019-09-09 | $9.94 | $9.95 | $9.90 | $9.95 | $9.59 | 3,455 |
2019-09-06 | $10.01 | $10.02 | $9.96 | $9.96 | $9.60 | 7,536 |
2019-09-05 | $9.88 | $9.98 | $9.88 | $9.95 | $9.59 | 3,598 |
2019-09-04 | $9.79 | $9.84 | $9.79 | $9.82 | $9.47 | 7,654 |
2019-09-03 | $9.71 | $9.74 | $9.71 | $9.72 | $9.36 | 6,515 |
2019-08-30 | $9.82 | $9.84 | $9.82 | $9.84 | $9.48 | 3,959 |
2019-08-29 | $9.81 | $9.84 | $9.78 | $9.82 | $9.46 | 18,837 |
2019-08-28 | $9.63 | $9.70 | $9.63 | $9.70 | $9.35 | 5,852 |
2019-08-27 | $9.66 | $9.69 | $9.62 | $9.62 | $9.27 | 4,646 |
2019-08-26 | $10.05 | $10.05 | $9.64 | $9.69 | $9.34 | 4,229 |
2019-08-23 | $9.86 | $9.87 | $9.59 | $9.59 | $9.25 | 5,984 |
2019-08-22 | $9.83 | $9.87 | $9.81 | $9.87 | $9.52 | 3,787 |
2019-08-21 | $9.82 | $9.90 | $9.80 | $9.87 | $9.51 | 6,260 |
2019-08-20 | $9.82 | $9.84 | $9.80 | $9.80 | $9.44 | 3,614 |
2019-08-19 | $9.83 | $9.89 | $9.83 | $9.87 | $9.51 | 6,897 |
2019-08-16 | $9.64 | $9.79 | $9.64 | $9.79 | $9.43 | 7,771 |
2019-08-15 | $9.77 | $9.77 | $9.55 | $9.59 | $9.24 | 24,929 |
2019-08-14 | $9.75 | $9.75 | $9.56 | $9.57 | $9.23 | 5,512 |
2019-08-13 | $9.92 | $9.92 | $9.86 | $9.87 | $9.51 | 4,812 |
2019-08-12 | $9.91 | $9.91 | $9.75 | $9.76 | $9.40 | 5,894 |
2019-08-09 | $9.99 | $9.99 | $9.89 | $9.92 | $9.56 | 2,870 |
2019-08-08 | $9.91 | $10.04 | $9.91 | $10.03 | $9.66 | 2,386 |
2019-08-07 | $9.78 | $9.82 | $9.68 | $9.82 | $9.47 | 3,958 |
2019-08-06 | $9.73 | $9.80 | $9.69 | $9.80 | $9.44 | 6,939 |
2019-08-05 | $9.89 | $9.89 | $9.65 | $9.68 | $9.33 | 4,662 |
2019-08-02 | $9.99 | $10.03 | $9.93 | $9.98 | $9.62 | 7,812 |
2019-08-01 | $10.23 | $10.28 | $10.08 | $10.08 | $9.71 | 5,695 |
2019-07-31 | $10.32 | $10.36 | $10.24 | $10.24 | $9.87 | 4,494 |
2019-07-30 | $10.27 | $10.32 | $10.27 | $10.32 | $9.95 | 6,718 |
2019-07-29 | $10.35 | $10.35 | $10.25 | $10.29 | $9.91 | 10,260 |
2019-07-26 | $10.27 | $10.36 | $10.27 | $10.36 | $9.98 | 4,450 |
2019-07-25 | $10.29 | $10.29 | $10.25 | $10.27 | $9.89 | 2,537 |
2019-07-24 | $10.23 | $10.37 | $10.23 | $10.37 | $10.00 | 6,825 |
2019-07-23 | $10.18 | $10.24 | $10.15 | $10.24 | $9.87 | 4,757 |
2019-07-22 | $10.18 | $10.19 | $10.18 | $10.19 | $9.82 | 1,997 |
2019-07-19 | $10.23 | $10.23 | $10.17 | $10.17 | $9.80 | 1,768 |
2019-07-18 | $10.15 | $10.22 | $10.15 | $10.21 | $9.84 | 2,598 |
2019-07-17 | $10.19 | $10.23 | $10.19 | $10.20 | $9.83 | 3,938 |
2019-07-16 | $10.25 | $10.25 | $10.22 | $10.23 | $9.86 | 5,474 |
2019-07-15 | $10.22 | $10.24 | $10.22 | $10.24 | $9.87 | 4,512 |
2019-07-12 | $10.21 | $10.24 | $10.20 | $10.24 | $9.87 | 4,294 |
2019-07-11 | $10.16 | $10.16 | $10.13 | $10.16 | $9.79 | 2,845 |
2019-07-10 | $10.18 | $10.20 | $10.18 | $10.18 | $9.81 | 4,269 |
2019-07-09 | $10.13 | $10.17 | $10.11 | $10.17 | $9.80 | 4,321 |
2019-07-08 | $10.18 | $10.18 | $10.14 | $10.15 | $9.78 | 4,460 |
2019-07-05 | $10.15 | $10.23 | $10.15 | $10.21 | $9.84 | 5,415 |
2019-07-03 | $10.21 | $10.21 | $10.19 | $10.21 | $9.84 | 2,737 |
2019-07-02 | $10.25 | $10.25 | $10.10 | $10.12 | $9.75 | 15,345 |
2019-07-01 | $10.27 | $10.27 | $10.12 | $10.15 | $9.78 | 5,613 |
2019-06-28 | $10.10 | $10.12 | $10.05 | $10.12 | $9.75 | 4,835 |
2019-06-27 | $9.99 | $10.05 | $9.98 | $9.98 | $9.61 | 5,125 |
2019-06-26 | $9.88 | $9.94 | $9.85 | $9.94 | $9.58 | 5,286 |
2019-06-25 | $9.90 | $9.94 | $9.88 | $9.94 | $9.58 | 6,698 |
2019-06-24 | $10.00 | $10.02 | $9.93 | $9.93 | $9.57 | 8,289 |
2019-06-21 | $10.10 | $10.10 | $10.05 | $10.05 | $9.66 | 10,286 |
2019-06-20 | $10.11 | $10.13 | $10.08 | $10.13 | $9.73 | 3,324 |
2019-06-19 | $10.16 | $10.16 | $10.01 | $10.06 | $9.67 | 3,369 |
2019-06-18 | $9.91 | $10.07 | $9.91 | $10.02 | $9.63 | 7,995 |
2019-06-17 | $9.95 | $9.95 | $9.89 | $9.91 | $9.53 | 3,503 |
2019-06-14 | $9.88 | $9.90 | $9.85 | $9.88 | $9.50 | 2,126 |
2019-06-13 | $9.90 | $9.95 | $9.87 | $9.93 | $9.54 | 3,110 |
2019-06-12 | $9.82 | $9.86 | $9.82 | $9.86 | $9.47 | 1,404 |
2019-06-11 | $9.89 | $9.90 | $9.84 | $9.88 | $9.50 | 2,893 |
2019-06-10 | $9.87 | $9.98 | $9.87 | $9.89 | $9.51 | 3,499 |
2019-06-07 | $9.83 | $9.85 | $9.81 | $9.84 | $9.46 | 6,881 |
2019-06-06 | $9.70 | $9.77 | $9.69 | $9.77 | $9.39 | 5,808 |
2019-06-05 | $9.70 | $9.73 | $9.66 | $9.73 | $9.35 | 2,839 |
2019-06-04 | $9.55 | $9.68 | $9.55 | $9.68 | $9.31 | 8,964 |
2019-06-03 | $9.46 | $9.48 | $9.41 | $9.43 | $9.07 | 5,608 |
2019-05-31 | $9.46 | $9.46 | $9.41 | $9.42 | $9.05 | 3,238 |
2019-05-30 | $9.59 | $9.59 | $9.50 | $9.51 | $9.14 | 8,477 |
2019-05-29 | $9.50 | $9.51 | $9.46 | $9.50 | $9.13 | 4,367 |
2019-05-28 | $9.65 | $9.65 | $9.58 | $9.58 | $9.21 | 1,694 |
2019-05-24 | $9.64 | $9.68 | $9.63 | $9.65 | $9.28 | 2,318 |
2019-05-23 | $9.60 | $9.63 | $9.55 | $9.59 | $9.22 | 5,103 |
2019-05-22 | $9.77 | $9.78 | $9.72 | $9.76 | $9.38 | 5,377 |
2019-05-21 | $9.90 | $9.90 | $9.80 | $9.81 | $9.43 | 6,673 |
2019-05-20 | $9.76 | $9.76 | $9.64 | $9.69 | $9.31 | 3,952 |
2019-05-17 | $9.80 | $9.88 | $9.77 | $9.77 | $9.40 | 7,352 |
2019-05-16 | $9.83 | $9.91 | $9.83 | $9.86 | $9.48 | 4,928 |
2019-05-15 | $9.71 | $9.77 | $9.71 | $9.77 | $9.39 | 2,565 |
2019-05-14 | $9.65 | $9.74 | $9.65 | $9.73 | $9.35 | 7,365 |
2019-05-13 | $9.87 | $9.87 | $9.61 | $9.61 | $9.24 | 6,650 |
2019-05-10 | $9.90 | $9.90 | $9.72 | $9.89 | $9.51 | 3,449 |
2019-05-09 | $9.66 | $9.89 | $9.66 | $9.88 | $9.50 | 6,908 |
2019-05-08 | $9.94 | $9.96 | $9.90 | $9.90 | $9.52 | 6,618 |
2019-05-07 | $10.03 | $10.03 | $9.91 | $9.94 | $9.55 | 14,783 |
2019-05-06 | $10.02 | $10.14 | $10.02 | $10.14 | $9.74 | 6,810 |
2019-05-03 | $10.08 | $10.14 | $10.08 | $10.14 | $9.75 | 4,331 |
2019-05-02 | $10.12 | $10.12 | $9.91 | $9.99 | $9.60 | 7,494 |
2019-05-01 | $10.17 | $10.17 | $9.99 | $9.99 | $9.60 | 6,211 |
2019-04-30 | $10.18 | $10.18 | $10.04 | $10.10 | $9.71 | 12,049 |
2019-04-29 | $10.20 | $10.20 | $10.12 | $10.12 | $9.73 | 14,501 |
2019-04-26 | $10.14 | $10.14 | $10.08 | $10.11 | $9.72 | 6,331 |
2019-04-25 | $10.02 | $10.07 | $10.02 | $10.04 | $9.65 | 6,768 |
2019-04-24 | $10.19 | $10.19 | $10.11 | $10.12 | $9.73 | 6,101 |
2019-04-23 | $9.97 | $10.11 | $9.97 | $10.10 | $9.71 | 23,044 |
2019-04-22 | $10.00 | $10.02 | $9.97 | $9.98 | $9.59 | 11,981 |
2019-04-18 | $10.20 | $10.20 | $9.95 | $10.03 | $9.64 | 7,617 |
2019-04-17 | $10.04 | $10.04 | $9.98 | $9.98 | $9.60 | 15,552 |
2019-04-16 | $10.11 | $10.28 | $10.07 | $10.07 | $9.68 | 26,726 |
2019-04-15 | $10.22 | $10.22 | $10.06 | $10.07 | $9.68 | 12,772 |
2019-04-12 | $10.14 | $10.14 | $10.06 | $10.10 | $9.71 | 478,844 |
2019-04-11 | $10.00 | $10.06 | $10.00 | $10.03 | $9.64 | 4,599 |
SoFi Next 500 ETF (SFYX) News Headlines
Recent SoFi Next 500 ETF (SFYX) News
Similar Companies to SoFi Next 500 ETF (SFYX) 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 | -- | -- | -- |