SoFi Next 500 ETF (SFYX) Exchange: NYSE ARCA

Data as of March 28, 2024

$13.81 ($0.07) 0.51%

SoFi Next 500 ETF - Daily Information
Click for more stock information on SoFi Next 500 ETF.
Daily Information Data
Date March 28, 2024
Open $13.79
Previous Close $13.81
High $13.86
Low $13.79
Adjusted Open $13.79
Previous Adjusted Close $13.81
Adjusted High $13.86
Adjusted Low $13.79

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.

Historical Stock Data for SoFi Next 500 ETF (SFYX)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.