Global X SuperIncome Preferred ETF (SPFF) Exchange: NYSE ARCA
Data as of May 2, 2025
$8.43 ($-0.02) -0.21%
Global X SuperIncome Preferred ETF - Daily Information
Click for more stock information on Global X SuperIncome Preferred ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $8.38 |
Previous Close | $8.43 |
High | $8.46 |
Low | $8.31 |
Adjusted Open | $8.38 |
Previous Adjusted Close | $8.43 |
Adjusted High | $8.46 |
Adjusted Low | $8.31 |
About Global X SuperIncome Preferred ETF (SPFF)
The Fund will invest at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. Moreover, at least 80% of the Fund's total assets will be invested in preferred securities. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index tracks the performance of the highest-yielding preferred securities in the United States and Canada, as determined by Standard & Poor's Financial Services, LLC, a subsidiary of the McGraw-Hill Companies ("S&P"), the provider of the Underlying Index ("Index Provider"). The Underlying Index is comprised of preferred stocks that meet certain criteria relating to size, liquidity, issuer concentration and rating, maturity and other requirements, as determined by the Index Provider. The Underlying Index does not seek to directly reflect the performance of the companies issuing the preferred stock. As of December 31, 2019, the Underlying Index had 46 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval. In general, preferred stock is a class of equity security that pays a specified dividend that must be paid before any dividends can be paid to common stockholders, and which takes precedence over common stock in the event of the company's liquidation. Although preferred stocks represent a partial ownership interest in a company, preferred stocks generally do not carry voting rights and have economic characteristics similar to fixed-income securities. Preferred stocks generally are issued with a fixed par value and pay dividends based on a percentage of that par value at a fixed or variable rate. Additionally, preferred stocks often have a liquidation value that generally equals the original purchase price of the preferred stock at the date of issuance. The Underlying Index may include many different categories of preferred stock, such as floating and fixed rate preferreds, perpetual preferred stock, trust preferred securities, cumulative and non-cumulative preferreds or preferred stocks with a callable or conversion feature. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the banking industry and had significant exposure to the financials sector.
Invest in Global X SuperIncome Preferred ETF (SPFF)
Historical Stock Data for Global X SuperIncome Preferred ETF (SPFF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $8.38 | $8.46 | $8.31 | $8.43 | $8.43 | 24,584 |
2025-04-10 | $8.55 | $8.59 | $8.39 | $8.45 | $8.45 | 32,563 |
2025-04-09 | $8.25 | $8.70 | $8.25 | $8.64 | $8.64 | 59,674 |
2025-04-08 | $8.56 | $8.56 | $8.34 | $8.34 | $8.34 | 54,197 |
2025-04-07 | $8.41 | $8.54 | $8.25 | $8.43 | $8.43 | 80,652 |
2025-04-04 | $8.70 | $8.70 | $8.41 | $8.46 | $8.46 | 103,007 |
2025-04-03 | $8.90 | $8.90 | $8.71 | $8.71 | $8.71 | 44,279 |
2025-04-02 | $8.90 | $8.98 | $8.89 | $8.96 | $8.96 | 23,451 |
2025-04-01 | $8.93 | $8.93 | $8.87 | $8.90 | $8.90 | 34,969 |
2025-03-31 | $8.91 | $8.99 | $8.91 | $8.97 | $8.97 | 34,121 |
2025-03-28 | $9.05 | $9.07 | $8.99 | $9.00 | $9.00 | 35,973 |
2025-03-27 | $9.09 | $9.09 | $9.04 | $9.05 | $9.05 | 50,184 |
2025-03-26 | $9.15 | $9.18 | $9.10 | $9.11 | $9.11 | 34,904 |
2025-03-25 | $9.15 | $9.20 | $9.15 | $9.17 | $9.17 | 37,004 |
2025-03-24 | $9.16 | $9.20 | $9.14 | $9.16 | $9.16 | 78,204 |
2025-03-21 | $9.10 | $9.18 | $9.10 | $9.13 | $9.13 | 13,263 |
2025-03-20 | $9.14 | $9.18 | $9.14 | $9.15 | $9.15 | 6,430 |
2025-03-19 | $9.13 | $9.18 | $9.12 | $9.15 | $9.15 | 20,973 |
2025-03-18 | $9.12 | $9.14 | $9.10 | $9.13 | $9.13 | 15,106 |
2025-03-17 | $9.06 | $9.16 | $9.06 | $9.15 | $9.15 | 29,889 |
2025-03-14 | $8.98 | $9.08 | $8.98 | $9.06 | $9.06 | 49,154 |
2025-03-13 | $8.99 | $9.03 | $8.98 | $8.99 | $8.99 | 35,361 |
2025-03-12 | $8.98 | $9.04 | $8.97 | $9.01 | $9.01 | 60,185 |
2025-03-11 | $8.96 | $9.05 | $8.96 | $8.97 | $8.97 | 48,061 |
2025-03-10 | $9.07 | $9.10 | $8.99 | $8.99 | $8.99 | 57,670 |
2025-03-07 | $9.08 | $9.16 | $9.08 | $9.08 | $9.08 | 25,078 |
2025-03-06 | $9.15 | $9.20 | $9.11 | $9.12 | $9.12 | 30,532 |
2025-03-05 | $9.13 | $9.19 | $9.11 | $9.16 | $9.16 | 80,106 |
2025-03-04 | $9.18 | $9.24 | $9.10 | $9.18 | $9.18 | 59,791 |
2025-03-03 | $9.22 | $9.28 | $9.19 | $9.20 | $9.20 | 30,306 |
2025-02-28 | $9.40 | $9.40 | $9.29 | $9.33 | $9.33 | 35,086 |
2025-02-27 | $9.33 | $9.34 | $9.31 | $9.31 | $9.31 | 6,793 |
2025-02-26 | $9.29 | $9.35 | $9.29 | $9.32 | $9.32 | 37,298 |
2025-02-25 | $9.31 | $9.35 | $9.29 | $9.33 | $9.33 | 35,116 |
2025-02-24 | $9.26 | $9.30 | $9.26 | $9.30 | $9.30 | 30,528 |
2025-02-21 | $9.31 | $9.33 | $9.27 | $9.28 | $9.28 | 58,491 |
2025-02-20 | $9.35 | $9.36 | $9.26 | $9.30 | $9.30 | 37,261 |
2025-02-19 | $9.31 | $9.35 | $9.28 | $9.33 | $9.33 | 64,272 |
2025-02-18 | $9.32 | $9.36 | $9.32 | $9.34 | $9.34 | 48,230 |
2025-02-14 | $9.34 | $9.37 | $9.33 | $9.34 | $9.34 | 17,616 |
2025-02-13 | $9.25 | $9.32 | $9.25 | $9.29 | $9.29 | 10,722 |
2025-02-12 | $9.20 | $9.23 | $9.16 | $9.22 | $9.22 | 15,744 |
2025-02-11 | $9.20 | $9.28 | $9.20 | $9.24 | $9.24 | 34,147 |
2025-02-10 | $9.27 | $9.31 | $9.27 | $9.28 | $9.28 | 28,906 |
2025-02-07 | $9.32 | $9.33 | $9.26 | $9.30 | $9.30 | 24,118 |
2025-02-06 | $9.36 | $9.38 | $9.28 | $9.29 | $9.29 | 23,135 |
2025-02-05 | $9.31 | $9.34 | $9.28 | $9.33 | $9.33 | 8,984 |
2025-02-04 | $9.23 | $9.29 | $9.23 | $9.28 | $9.28 | 47,667 |
2025-02-03 | $9.32 | $9.32 | $9.24 | $9.25 | $9.25 | 46,951 |
2025-01-31 | $9.54 | $9.54 | $9.38 | $9.41 | $9.36 | 31,128 |
2025-01-30 | $9.45 | $9.49 | $9.44 | $9.45 | $9.41 | 20,440 |
2025-01-29 | $9.44 | $9.48 | $9.38 | $9.41 | $9.36 | 33,905 |
2025-01-28 | $9.48 | $9.49 | $9.44 | $9.46 | $9.42 | 17,420 |
2025-01-27 | $9.46 | $9.49 | $9.44 | $9.48 | $9.43 | 45,678 |
2025-01-24 | $9.43 | $9.48 | $9.43 | $9.46 | $9.41 | 28,227 |
2025-01-23 | $9.37 | $9.46 | $9.37 | $9.44 | $9.39 | 37,337 |
2025-01-22 | $9.45 | $9.49 | $9.44 | $9.45 | $9.41 | 38,418 |
2025-01-21 | $9.38 | $9.52 | $9.38 | $9.49 | $9.44 | 25,126 |
2025-01-17 | $9.40 | $9.43 | $9.39 | $9.40 | $9.40 | 28,460 |
2025-01-16 | $9.33 | $9.43 | $9.33 | $9.40 | $9.40 | 16,401 |
2025-01-15 | $9.23 | $9.40 | $9.23 | $9.39 | $9.39 | 31,886 |
2025-01-14 | $9.09 | $9.19 | $9.09 | $9.19 | $9.19 | 25,420 |
2025-01-13 | $9.09 | $9.12 | $9.07 | $9.09 | $9.09 | 30,700 |
2025-01-10 | $9.23 | $9.23 | $9.13 | $9.14 | $9.14 | 33,283 |
2025-01-08 | $9.33 | $9.33 | $9.27 | $9.28 | $9.28 | 23,437 |
2025-01-07 | $9.51 | $9.51 | $9.34 | $9.34 | $9.34 | 44,882 |
2025-01-06 | $9.45 | $9.51 | $9.45 | $9.50 | $9.50 | 38,933 |
2025-01-03 | $9.44 | $9.50 | $9.44 | $9.49 | $9.49 | 25,872 |
2025-01-02 | $9.30 | $9.39 | $9.30 | $9.38 | $9.38 | 29,971 |
2024-12-31 | $9.26 | $9.32 | $9.25 | $9.26 | $9.26 | 41,163 |
2024-12-30 | $9.20 | $9.28 | $9.20 | $9.27 | $9.27 | 43,584 |
2024-12-27 | $9.35 | $9.36 | $9.30 | $9.31 | $9.22 | 37,365 |
2024-12-26 | $9.36 | $9.37 | $9.34 | $9.36 | $9.27 | 41,884 |
2024-12-24 | $9.36 | $9.38 | $9.35 | $9.37 | $9.28 | 15,444 |
2024-12-23 | $9.37 | $9.44 | $9.37 | $9.39 | $9.30 | 55,499 |
2024-12-20 | $9.37 | $9.45 | $9.37 | $9.39 | $9.39 | 65,241 |
2024-12-19 | $9.42 | $9.42 | $9.36 | $9.37 | $9.37 | 90,721 |
2024-12-18 | $9.56 | $9.59 | $9.41 | $9.41 | $9.41 | 69,728 |
2024-12-17 | $9.59 | $9.59 | $9.52 | $9.56 | $9.56 | 48,453 |
2024-12-16 | $9.54 | $9.59 | $9.54 | $9.57 | $9.57 | 81,551 |
2024-12-13 | $9.63 | $9.63 | $9.55 | $9.58 | $9.58 | 48,386 |
2024-12-12 | $9.62 | $9.68 | $9.62 | $9.62 | $9.62 | 27,181 |
2024-12-11 | $9.74 | $9.74 | $9.67 | $9.69 | $9.69 | 39,037 |
2024-12-10 | $9.72 | $9.72 | $9.65 | $9.70 | $9.70 | 18,211 |
2024-12-09 | $9.69 | $9.81 | $9.67 | $9.68 | $9.68 | 71,211 |
2024-12-06 | $9.71 | $9.73 | $9.69 | $9.70 | $9.70 | 23,787 |
2024-12-05 | $9.70 | $9.72 | $9.68 | $9.70 | $9.70 | 46,402 |
2024-12-04 | $9.68 | $9.72 | $9.68 | $9.69 | $9.69 | 18,498 |
2024-12-03 | $9.78 | $9.78 | $9.73 | $9.75 | $9.70 | 30,316 |
2024-12-02 | $9.84 | $9.85 | $9.78 | $9.78 | $9.73 | 50,764 |
2024-11-29 | $9.78 | $9.82 | $9.77 | $9.82 | $9.82 | 49,626 |
2024-11-27 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 30,403 |
2024-11-26 | $9.77 | $9.77 | $9.71 | $9.75 | $9.75 | 19,231 |
2024-11-25 | $9.72 | $9.82 | $9.72 | $9.77 | $9.77 | 42,023 |
2024-11-22 | $9.68 | $9.73 | $9.68 | $9.69 | $9.69 | 45,649 |
2024-11-21 | $9.61 | $9.69 | $9.61 | $9.67 | $9.67 | 42,156 |
2024-11-20 | $9.64 | $9.64 | $9.60 | $9.62 | $9.62 | 23,730 |
2024-11-19 | $9.69 | $9.69 | $9.64 | $9.66 | $9.66 | 15,371 |
2024-11-18 | $9.66 | $9.69 | $9.65 | $9.65 | $9.65 | 30,340 |
2024-11-15 | $9.65 | $9.68 | $9.64 | $9.67 | $9.67 | 30,866 |
2024-11-14 | $9.68 | $9.74 | $9.68 | $9.68 | $9.68 | 24,431 |
2024-11-13 | $9.76 | $9.76 | $9.70 | $9.70 | $9.70 | 42,603 |
2024-11-12 | $9.79 | $9.79 | $9.69 | $9.71 | $9.71 | 46,339 |
2024-11-11 | $9.79 | $9.85 | $9.79 | $9.80 | $9.80 | 32,254 |
2024-11-08 | $9.74 | $9.83 | $9.74 | $9.82 | $9.82 | 79,263 |
2024-11-07 | $9.72 | $9.74 | $9.67 | $9.74 | $9.74 | 44,292 |
2024-11-06 | $9.63 | $9.72 | $9.63 | $9.67 | $9.67 | 25,844 |
2024-11-05 | $9.58 | $9.71 | $9.58 | $9.71 | $9.71 | 56,574 |
2024-11-04 | $9.55 | $9.67 | $9.55 | $9.66 | $9.61 | 34,160 |
2024-11-01 | $9.59 | $9.59 | $9.55 | $9.55 | $9.50 | 16,399 |
2024-10-31 | $9.56 | $9.63 | $9.56 | $9.58 | $9.53 | 108,813 |
2024-10-30 | $9.61 | $9.68 | $9.60 | $9.62 | $9.58 | 67,435 |
2024-10-29 | $9.59 | $9.63 | $9.55 | $9.61 | $9.56 | 76,991 |
2024-10-28 | $9.59 | $9.67 | $9.59 | $9.62 | $9.58 | 23,824 |
2024-10-25 | $9.70 | $9.70 | $9.64 | $9.64 | $9.59 | 7,374 |
2024-10-24 | $9.62 | $9.69 | $9.62 | $9.67 | $9.63 | 15,719 |
2024-10-23 | $9.67 | $9.70 | $9.63 | $9.67 | $9.63 | 45,105 |
2024-10-22 | $9.64 | $9.74 | $9.64 | $9.73 | $9.68 | 22,136 |
2024-10-21 | $9.78 | $9.78 | $9.68 | $9.70 | $9.65 | 26,645 |
2024-10-18 | $9.82 | $9.83 | $9.79 | $9.79 | $9.79 | 24,753 |
2024-10-17 | $9.80 | $9.83 | $9.78 | $9.80 | $9.80 | 27,561 |
2024-10-16 | $9.82 | $9.86 | $9.82 | $9.83 | $9.83 | 21,709 |
2024-10-15 | $9.78 | $9.83 | $9.78 | $9.82 | $9.82 | 28,970 |
2024-10-14 | $9.77 | $9.81 | $9.74 | $9.78 | $9.78 | 41,074 |
2024-10-11 | $9.72 | $9.77 | $9.71 | $9.77 | $9.77 | 22,378 |
2024-10-10 | $9.76 | $9.77 | $9.71 | $9.73 | $9.73 | 72,526 |
2024-10-09 | $9.78 | $9.78 | $9.72 | $9.74 | $9.74 | 31,704 |
2024-10-08 | $9.73 | $9.75 | $9.67 | $9.75 | $9.75 | 21,736 |
2024-10-07 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 35,598 |
2024-10-04 | $9.76 | $9.77 | $9.72 | $9.75 | $9.75 | 38,218 |
2024-10-03 | $9.78 | $9.78 | $9.74 | $9.76 | $9.76 | 35,197 |
2024-10-02 | $9.76 | $9.82 | $9.75 | $9.82 | $9.77 | 31,192 |
2024-10-01 | $9.83 | $9.83 | $9.72 | $9.79 | $9.74 | 72,813 |
2024-09-30 | $9.85 | $9.85 | $9.75 | $9.75 | $9.70 | 26,117 |
2024-09-27 | $9.84 | $9.88 | $9.84 | $9.84 | $9.84 | 14,396 |
2024-09-26 | $9.86 | $9.86 | $9.82 | $9.85 | $9.85 | 42,855 |
2024-09-25 | $9.79 | $9.84 | $9.79 | $9.82 | $9.82 | 27,199 |
2024-09-24 | $9.80 | $9.84 | $9.79 | $9.83 | $9.83 | 23,650 |
2024-09-23 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 36,229 |
2024-09-20 | $9.73 | $9.83 | $9.73 | $9.81 | $9.81 | 48,714 |
2024-09-19 | $9.77 | $9.81 | $9.76 | $9.76 | $9.76 | 50,132 |
2024-09-18 | $9.74 | $9.80 | $9.71 | $9.75 | $9.75 | 49,167 |
2024-09-17 | $9.69 | $9.75 | $9.69 | $9.72 | $9.72 | 35,322 |
2024-09-16 | $9.66 | $9.70 | $9.64 | $9.70 | $9.70 | 42,333 |
2024-09-13 | $9.57 | $9.63 | $9.57 | $9.62 | $9.62 | 40,341 |
2024-09-12 | $9.58 | $9.58 | $9.53 | $9.57 | $9.57 | 42,018 |
2024-09-11 | $9.46 | $9.55 | $9.46 | $9.55 | $9.55 | 41,120 |
2024-09-10 | $9.50 | $9.53 | $9.46 | $9.50 | $9.50 | 20,226 |
2024-09-09 | $9.48 | $9.51 | $9.46 | $9.50 | $9.50 | 17,780 |
2024-09-06 | $9.44 | $9.51 | $9.39 | $9.43 | $9.43 | 29,918 |
2024-09-05 | $9.40 | $9.48 | $9.40 | $9.46 | $9.46 | 35,374 |
2024-09-04 | $9.41 | $9.49 | $9.41 | $9.48 | $9.43 | 66,915 |
2024-09-03 | $9.43 | $9.47 | $9.42 | $9.43 | $9.39 | 36,766 |
2024-08-30 | $9.48 | $9.50 | $9.44 | $9.45 | $9.40 | 6,270 |
2024-08-29 | $9.47 | $9.49 | $9.47 | $9.48 | $9.48 | 31,562 |
2024-08-28 | $9.43 | $9.48 | $9.43 | $9.45 | $9.45 | 19,769 |
2024-08-27 | $9.39 | $9.46 | $9.39 | $9.45 | $9.45 | 22,483 |
2024-08-26 | $9.45 | $9.48 | $9.43 | $9.47 | $9.47 | 28,491 |
2024-08-23 | $9.35 | $9.43 | $9.35 | $9.42 | $9.42 | 50,858 |
2024-08-22 | $9.34 | $9.40 | $9.34 | $9.38 | $9.38 | 56,581 |
2024-08-21 | $9.39 | $9.40 | $9.37 | $9.39 | $9.39 | 58,303 |
2024-08-20 | $9.37 | $9.37 | $9.35 | $9.37 | $9.37 | 29,620 |
2024-08-19 | $9.39 | $9.39 | $9.35 | $9.35 | $9.35 | 34,342 |
2024-08-16 | $9.23 | $9.33 | $9.23 | $9.32 | $9.32 | 34,325 |
2024-08-15 | $9.21 | $9.29 | $9.21 | $9.25 | $9.25 | 45,139 |
2024-08-14 | $9.20 | $9.26 | $9.20 | $9.26 | $9.26 | 24,941 |
2024-08-13 | $9.14 | $9.21 | $9.14 | $9.21 | $9.21 | 20,341 |
2024-08-12 | $9.19 | $9.21 | $9.13 | $9.13 | $9.13 | 47,148 |
2024-08-09 | $9.17 | $9.22 | $9.13 | $9.19 | $9.19 | 38,483 |
2024-08-08 | $9.20 | $9.20 | $9.13 | $9.15 | $9.15 | 29,525 |
2024-08-07 | $9.18 | $9.18 | $9.11 | $9.14 | $9.14 | 42,285 |
2024-08-06 | $9.02 | $9.14 | $9.02 | $9.09 | $9.09 | 34,304 |
2024-08-05 | $9.11 | $9.11 | $8.97 | $9.01 | $9.01 | 86,000 |
2024-08-02 | $9.26 | $9.26 | $9.17 | $9.22 | $9.17 | 38,971 |
2024-08-01 | $9.26 | $9.28 | $9.25 | $9.28 | $9.23 | 37,297 |
2024-07-31 | $9.27 | $9.30 | $9.26 | $9.26 | $9.21 | 29,715 |
2024-07-30 | $9.26 | $9.29 | $9.25 | $9.27 | $9.22 | 40,338 |
2024-07-29 | $9.27 | $9.29 | $9.25 | $9.26 | $9.21 | 46,476 |
2024-07-26 | $9.26 | $9.29 | $9.26 | $9.27 | $9.27 | 17,706 |
2024-07-25 | $9.24 | $9.27 | $9.23 | $9.23 | $9.23 | 25,180 |
2024-07-24 | $9.31 | $9.31 | $9.21 | $9.21 | $9.21 | 31,964 |
2024-07-23 | $9.35 | $9.36 | $9.32 | $9.32 | $9.32 | 21,439 |
2024-07-22 | $9.38 | $9.40 | $9.35 | $9.36 | $9.36 | 49,766 |
2024-07-19 | $9.33 | $9.34 | $9.33 | $9.34 | $9.34 | 11,674 |
2024-07-18 | $9.36 | $9.39 | $9.32 | $9.35 | $9.35 | 38,316 |
2024-07-17 | $9.36 | $9.40 | $9.35 | $9.37 | $9.37 | 41,035 |
2024-07-16 | $9.40 | $9.42 | $9.37 | $9.39 | $9.39 | 104,880 |
2024-07-15 | $9.38 | $9.38 | $9.33 | $9.36 | $9.36 | 73,642 |
2024-07-12 | $9.33 | $9.37 | $9.32 | $9.35 | $9.35 | 50,757 |
2024-07-11 | $9.24 | $9.33 | $9.23 | $9.33 | $9.33 | 39,596 |
2024-07-10 | $9.19 | $9.22 | $9.16 | $9.22 | $9.22 | 19,806 |
2024-07-09 | $9.22 | $9.22 | $9.17 | $9.17 | $9.17 | 38,272 |
2024-07-08 | $9.24 | $9.26 | $9.21 | $9.21 | $9.21 | 66,793 |
2024-07-05 | $9.26 | $9.26 | $9.23 | $9.25 | $9.25 | 9,798 |
2024-07-03 | $9.19 | $9.26 | $9.19 | $9.26 | $9.26 | 31,430 |
2024-07-02 | $9.18 | $9.22 | $9.18 | $9.22 | $9.22 | 62,170 |
2024-07-01 | $9.19 | $9.24 | $9.15 | $9.19 | $9.19 | 74,807 |
2024-06-28 | $9.24 | $9.27 | $9.21 | $9.21 | $9.21 | 49,450 |
2024-06-27 | $9.25 | $9.27 | $9.23 | $9.24 | $9.24 | 33,919 |
2024-06-26 | $9.23 | $9.26 | $9.22 | $9.25 | $9.25 | 21,187 |
2024-06-25 | $9.24 | $9.26 | $9.22 | $9.26 | $9.26 | 18,362 |
2024-06-24 | $9.20 | $9.25 | $9.20 | $9.24 | $9.24 | 37,329 |
2024-06-21 | $9.19 | $9.23 | $9.17 | $9.20 | $9.20 | 48,136 |
2024-06-20 | $9.20 | $9.20 | $9.17 | $9.19 | $9.19 | 17,403 |
2024-06-18 | $9.16 | $9.20 | $9.15 | $9.20 | $9.20 | 42,571 |
2024-06-17 | $9.15 | $9.16 | $9.12 | $9.16 | $9.16 | 34,249 |
2024-06-14 | $9.18 | $9.19 | $9.14 | $9.15 | $9.15 | 115,471 |
2024-06-13 | $9.20 | $9.20 | $9.15 | $9.17 | $9.17 | 36,614 |
2024-06-12 | $9.20 | $9.26 | $9.18 | $9.19 | $9.19 | 68,512 |
2024-06-11 | $9.17 | $9.22 | $9.12 | $9.16 | $9.16 | 23,079 |
2024-06-10 | $9.19 | $9.19 | $9.16 | $9.17 | $9.17 | 23,988 |
2024-06-07 | $9.20 | $9.20 | $9.17 | $9.20 | $9.20 | 13,836 |
2024-06-06 | $9.22 | $9.22 | $9.20 | $9.22 | $9.22 | 40,460 |
2024-06-05 | $9.24 | $9.24 | $9.17 | $9.21 | $9.21 | 28,125 |
2024-06-04 | $9.27 | $9.30 | $9.24 | $9.24 | $9.19 | 22,339 |
2024-06-03 | $9.24 | $9.28 | $9.24 | $9.26 | $9.21 | 14,497 |
2024-05-31 | $9.18 | $9.23 | $9.15 | $9.22 | $9.17 | 24,162 |
2024-05-30 | $9.08 | $9.16 | $9.08 | $9.14 | $9.09 | 22,859 |
2024-05-29 | $9.11 | $9.11 | $9.05 | $9.06 | $9.01 | 59,727 |
2024-05-28 | $9.19 | $9.19 | $9.13 | $9.15 | $9.10 | 36,327 |
2024-05-24 | $9.13 | $9.18 | $9.10 | $9.16 | $9.16 | 34,919 |
2024-05-23 | $9.16 | $9.16 | $9.07 | $9.08 | $9.08 | 20,205 |
2024-05-22 | $9.15 | $9.19 | $9.15 | $9.15 | $9.15 | 27,877 |
2024-05-21 | $9.18 | $9.20 | $9.16 | $9.17 | $9.17 | 29,085 |
2024-05-20 | $9.16 | $9.18 | $9.15 | $9.18 | $9.18 | 51,033 |
2024-05-17 | $9.16 | $9.18 | $9.15 | $9.18 | $9.18 | 21,610 |
2024-05-16 | $9.22 | $9.24 | $9.18 | $9.19 | $9.19 | 33,117 |
2024-05-15 | $9.21 | $9.22 | $9.16 | $9.20 | $9.20 | 43,864 |
2024-05-14 | $9.15 | $9.17 | $9.11 | $9.12 | $9.12 | 76,332 |
2024-05-13 | $9.16 | $9.17 | $9.13 | $9.14 | $9.14 | 34,636 |
2024-05-10 | $9.12 | $9.12 | $9.08 | $9.11 | $9.11 | 30,652 |
2024-05-09 | $9.13 | $9.16 | $9.09 | $9.12 | $9.12 | 37,253 |
2024-05-08 | $9.13 | $9.16 | $9.07 | $9.11 | $9.11 | 60,803 |
2024-05-07 | $9.25 | $9.25 | $9.19 | $9.19 | $9.19 | 13,617 |
2024-05-06 | $9.19 | $9.23 | $9.13 | $9.22 | $9.22 | 85,160 |
2024-05-03 | $9.16 | $9.19 | $9.15 | $9.17 | $9.17 | 31,073 |
2024-05-02 | $9.09 | $9.17 | $9.08 | $9.13 | $9.08 | 18,976 |
2024-05-01 | $9.02 | $9.11 | $9.01 | $9.08 | $9.08 | 35,281 |
2024-04-30 | $9.11 | $9.11 | $9.00 | $9.01 | $9.01 | 45,157 |
2024-04-29 | $9.10 | $9.12 | $9.07 | $9.11 | $9.11 | 283,672 |
2024-04-26 | $9.09 | $9.13 | $9.06 | $9.06 | $9.06 | 54,079 |
2024-04-25 | $9.10 | $9.11 | $9.01 | $9.07 | $9.07 | 66,095 |
2024-04-24 | $9.15 | $9.16 | $9.09 | $9.16 | $9.16 | 33,277 |
2024-04-23 | $9.05 | $9.16 | $9.05 | $9.15 | $9.15 | 54,835 |
2024-04-22 | $9.00 | $9.06 | $8.99 | $9.05 | $9.05 | 24,073 |
2024-04-19 | $8.96 | $9.00 | $8.96 | $8.99 | $8.99 | 32,843 |
2024-04-18 | $8.98 | $8.98 | $8.91 | $8.95 | $8.95 | 68,233 |
2024-04-17 | $8.99 | $9.01 | $8.95 | $8.96 | $8.96 | 34,796 |
2024-04-16 | $8.95 | $8.98 | $8.92 | $8.95 | $8.95 | 30,251 |
2024-04-15 | $9.11 | $9.11 | $8.95 | $8.96 | $8.96 | 92,828 |
2024-04-12 | $9.15 | $9.18 | $9.11 | $9.12 | $9.12 | 37,120 |
2024-04-11 | $9.24 | $9.27 | $9.11 | $9.16 | $9.16 | 84,711 |
2024-04-10 | $9.28 | $9.28 | $9.16 | $9.21 | $9.21 | 68,376 |
2024-04-09 | $9.37 | $9.38 | $9.34 | $9.34 | $9.34 | 21,442 |
2024-04-08 | $9.36 | $9.37 | $9.34 | $9.35 | $9.35 | 31,561 |
2024-04-05 | $9.33 | $9.39 | $9.33 | $9.36 | $9.36 | 33,877 |
2024-04-04 | $9.37 | $9.40 | $9.36 | $9.37 | $9.37 | 15,260 |
2024-04-03 | $9.30 | $9.34 | $9.27 | $9.33 | $9.33 | 59,556 |
2024-04-02 | $9.40 | $9.40 | $9.34 | $9.36 | $9.31 | 30,934 |
2024-04-01 | $9.45 | $9.47 | $9.37 | $9.44 | $9.39 | 74,357 |
2024-03-28 | $9.55 | $9.57 | $9.46 | $9.46 | $9.46 | 17,732 |
2024-03-27 | $9.49 | $9.53 | $9.46 | $9.53 | $9.53 | 35,454 |
2024-03-26 | $9.48 | $9.50 | $9.45 | $9.46 | $9.46 | 37,532 |
2024-03-25 | $9.51 | $9.52 | $9.45 | $9.47 | $9.47 | 44,032 |
2024-03-22 | $9.55 | $9.55 | $9.50 | $9.51 | $9.51 | 63,634 |
2024-03-21 | $9.51 | $9.57 | $9.51 | $9.52 | $9.52 | 53,217 |
2024-03-20 | $9.49 | $9.50 | $9.45 | $9.50 | $9.50 | 34,899 |
2024-03-19 | $9.42 | $9.47 | $9.42 | $9.46 | $9.46 | 27,247 |
2024-03-18 | $9.43 | $9.43 | $9.38 | $9.42 | $9.42 | 22,754 |
2024-03-15 | $9.44 | $9.44 | $9.37 | $9.39 | $9.39 | 52,019 |
2024-03-14 | $9.45 | $9.46 | $9.39 | $9.39 | $9.39 | 40,849 |
2024-03-13 | $9.46 | $9.49 | $9.44 | $9.44 | $9.44 | 70,633 |
2024-03-12 | $9.40 | $9.46 | $9.40 | $9.44 | $9.44 | 36,651 |
2024-03-11 | $9.47 | $9.47 | $9.42 | $9.42 | $9.42 | 109,797 |
2024-03-08 | $9.45 | $9.48 | $9.45 | $9.47 | $9.47 | 26,077 |
2024-03-07 | $9.42 | $9.44 | $9.41 | $9.44 | $9.44 | 53,740 |
2024-03-06 | $9.39 | $9.39 | $9.35 | $9.39 | $9.39 | 31,842 |
2024-03-05 | $9.35 | $9.35 | $9.34 | $9.35 | $9.35 | 37,986 |
2024-03-04 | $9.42 | $9.42 | $9.38 | $9.39 | $9.34 | 44,345 |
2024-03-01 | $9.44 | $9.49 | $9.41 | $9.41 | $9.36 | 44,264 |
2024-02-29 | $9.40 | $9.46 | $9.39 | $9.43 | $9.38 | 66,501 |
2024-02-28 | $9.40 | $9.45 | $9.39 | $9.40 | $9.36 | 31,022 |
2024-02-27 | $9.45 | $9.45 | $9.40 | $9.40 | $9.36 | 30,065 |
2024-02-26 | $9.49 | $9.50 | $9.44 | $9.44 | $9.39 | 38,685 |
2024-02-23 | $9.43 | $9.49 | $9.43 | $9.49 | $9.44 | 53,383 |
2024-02-22 | $9.42 | $9.43 | $9.40 | $9.40 | $9.35 | 61,353 |
2024-02-21 | $9.42 | $9.44 | $9.37 | $9.41 | $9.36 | 34,327 |
2024-02-20 | $9.38 | $9.42 | $9.37 | $9.39 | $9.35 | 83,711 |
2024-02-16 | $9.38 | $9.40 | $9.36 | $9.36 | $9.36 | 22,482 |
2024-02-15 | $9.41 | $9.45 | $9.39 | $9.45 | $9.45 | 99,117 |
2024-02-14 | $9.36 | $9.42 | $9.36 | $9.39 | $9.39 | 57,767 |
2024-02-13 | $9.40 | $9.45 | $9.33 | $9.37 | $9.37 | 57,684 |
2024-02-12 | $9.46 | $9.48 | $9.45 | $9.47 | $9.47 | 22,621 |
2024-02-09 | $9.38 | $9.48 | $9.37 | $9.48 | $9.48 | 32,008 |
2024-02-08 | $9.35 | $9.40 | $9.32 | $9.40 | $9.40 | 45,710 |
2024-02-07 | $9.34 | $9.36 | $9.30 | $9.32 | $9.32 | 76,239 |
2024-02-06 | $9.35 | $9.37 | $9.30 | $9.33 | $9.33 | 35,621 |
2024-02-05 | $9.41 | $9.43 | $9.33 | $9.33 | $9.33 | 103,710 |
2024-02-02 | $9.50 | $9.52 | $9.46 | $9.50 | $9.45 | 41,473 |
2024-02-01 | $9.49 | $9.52 | $9.43 | $9.50 | $9.45 | 48,280 |
2024-01-31 | $9.49 | $9.50 | $9.47 | $9.47 | $9.42 | 39,789 |
2024-01-30 | $9.47 | $9.51 | $9.46 | $9.51 | $9.46 | 33,240 |
2024-01-29 | $9.44 | $9.47 | $9.41 | $9.46 | $9.41 | 71,333 |
2024-01-26 | $9.40 | $9.44 | $9.40 | $9.41 | $9.41 | 55,964 |
2024-01-25 | $9.35 | $9.41 | $9.34 | $9.41 | $9.41 | 54,646 |
2024-01-24 | $9.30 | $9.31 | $9.29 | $9.31 | $9.31 | 56,686 |
2024-01-23 | $9.29 | $9.31 | $9.28 | $9.29 | $9.29 | 35,018 |
2024-01-22 | $9.25 | $9.30 | $9.25 | $9.30 | $9.30 | 35,569 |
2024-01-19 | $9.15 | $9.23 | $9.12 | $9.22 | $9.22 | 40,454 |
2024-01-18 | $9.21 | $9.21 | $9.10 | $9.14 | $9.14 | 226,283 |
2024-01-17 | $9.21 | $9.21 | $9.19 | $9.21 | $9.21 | 52,441 |
2024-01-16 | $9.24 | $9.25 | $9.21 | $9.23 | $9.23 | 24,077 |
2024-01-12 | $9.25 | $9.26 | $9.23 | $9.25 | $9.25 | 33,212 |
2024-01-11 | $9.22 | $9.25 | $9.21 | $9.23 | $9.23 | 164,130 |
2024-01-10 | $9.23 | $9.25 | $9.19 | $9.21 | $9.21 | 32,449 |
2024-01-09 | $9.18 | $9.22 | $9.15 | $9.21 | $9.21 | 405,410 |
2024-01-08 | $9.14 | $9.19 | $9.11 | $9.18 | $9.18 | 96,603 |
2024-01-05 | $9.12 | $9.17 | $9.09 | $9.09 | $9.09 | 79,573 |
2024-01-04 | $9.08 | $9.15 | $9.08 | $9.15 | $9.15 | 91,546 |
2024-01-03 | $9.09 | $9.13 | $9.02 | $9.13 | $9.13 | 59,050 |
2024-01-02 | $9.07 | $9.11 | $9.07 | $9.09 | $9.09 | 47,686 |
2023-12-29 | $9.14 | $9.17 | $9.08 | $9.08 | $9.08 | 132,051 |
2023-12-28 | $9.21 | $9.25 | $9.17 | $9.20 | $9.20 | 46,799 |
2023-12-27 | $9.25 | $9.27 | $9.23 | $9.26 | $9.20 | 57,613 |
2023-12-26 | $9.21 | $9.26 | $9.21 | $9.25 | $9.19 | 52,486 |
2023-12-22 | $9.23 | $9.25 | $9.19 | $9.21 | $9.15 | 80,488 |
2023-12-21 | $9.19 | $9.26 | $9.18 | $9.20 | $9.14 | 73,956 |
2023-12-20 | $9.18 | $9.25 | $9.18 | $9.18 | $9.12 | 145,981 |
2023-12-19 | $9.12 | $9.19 | $9.12 | $9.18 | $9.12 | 137,423 |
2023-12-18 | $9.16 | $9.20 | $9.03 | $9.13 | $9.07 | 142,819 |
2023-12-15 | $9.15 | $9.21 | $9.15 | $9.18 | $9.18 | 90,410 |
2023-12-14 | $9.05 | $9.20 | $9.05 | $9.18 | $9.18 | 133,536 |
2023-12-13 | $8.91 | $9.03 | $8.89 | $9.00 | $9.00 | 98,319 |
2023-12-12 | $8.86 | $8.92 | $8.85 | $8.88 | $8.88 | 99,618 |
2023-12-11 | $8.90 | $8.92 | $8.84 | $8.88 | $8.88 | 62,515 |
2023-12-08 | $8.96 | $8.96 | $8.89 | $8.93 | $8.93 | 100,978 |
2023-12-07 | $8.91 | $8.98 | $8.90 | $8.96 | $8.96 | 77,787 |
2023-12-06 | $8.92 | $8.95 | $8.85 | $8.94 | $8.94 | 41,445 |
2023-12-05 | $8.91 | $8.96 | $8.89 | $8.92 | $8.92 | 58,267 |
2023-12-04 | $9.01 | $9.02 | $8.93 | $8.98 | $8.93 | 45,286 |
2023-12-01 | $8.85 | $9.01 | $8.85 | $9.01 | $9.01 | 49,564 |
2023-11-30 | $8.91 | $8.95 | $8.89 | $8.92 | $8.92 | 33,913 |
2023-11-29 | $8.83 | $8.90 | $8.83 | $8.89 | $8.89 | 34,298 |
2023-11-28 | $8.77 | $8.82 | $8.77 | $8.81 | $8.81 | 32,400 |
2023-11-27 | $8.72 | $8.79 | $8.70 | $8.78 | $8.78 | 33,558 |
2023-11-24 | $8.68 | $8.73 | $8.68 | $8.71 | $8.71 | 16,354 |
2023-11-22 | $8.77 | $8.77 | $8.67 | $8.70 | $8.70 | 65,123 |
2023-11-21 | $8.78 | $8.79 | $8.73 | $8.73 | $8.73 | 44,483 |
2023-11-20 | $8.78 | $8.80 | $8.77 | $8.79 | $8.79 | 46,180 |
2023-11-17 | $8.80 | $8.81 | $8.77 | $8.77 | $8.77 | 50,189 |
2023-11-16 | $8.74 | $8.77 | $8.73 | $8.77 | $8.77 | 49,114 |
2023-11-15 | $8.75 | $8.77 | $8.71 | $8.74 | $8.74 | 51,855 |
2023-11-14 | $8.69 | $8.80 | $8.69 | $8.75 | $8.75 | 77,957 |
2023-11-13 | $8.55 | $8.61 | $8.50 | $8.58 | $8.58 | 86,962 |
2023-11-10 | $8.55 | $8.56 | $8.51 | $8.54 | $8.54 | 48,619 |
2023-11-09 | $8.64 | $8.64 | $8.50 | $8.50 | $8.50 | 39,565 |
2023-11-08 | $8.61 | $8.65 | $8.60 | $8.65 | $8.65 | 46,170 |
2023-11-07 | $8.60 | $8.67 | $8.59 | $8.60 | $8.60 | 82,156 |
2023-11-06 | $8.64 | $8.66 | $8.61 | $8.63 | $8.63 | 52,083 |
2023-11-03 | $8.62 | $8.68 | $8.62 | $8.68 | $8.68 | 201,979 |
2023-11-02 | $8.41 | $8.58 | $8.41 | $8.55 | $8.50 | 51,577 |
2023-11-01 | $8.22 | $8.37 | $8.22 | $8.33 | $8.29 | 67,220 |
2023-10-31 | $8.18 | $8.23 | $8.18 | $8.21 | $8.21 | 28,880 |
2023-10-30 | $8.17 | $8.23 | $8.15 | $8.16 | $8.16 | 40,192 |
2023-10-27 | $8.25 | $8.25 | $8.15 | $8.18 | $8.18 | 559,980 |
2023-10-26 | $8.21 | $8.28 | $8.21 | $8.21 | $8.21 | 137,795 |
2023-10-25 | $8.31 | $8.31 | $8.23 | $8.23 | $8.23 | 36,676 |
2023-10-24 | $8.24 | $8.32 | $8.24 | $8.32 | $8.32 | 39,202 |
2023-10-23 | $8.16 | $8.23 | $8.15 | $8.22 | $8.22 | 52,310 |
2023-10-20 | $8.18 | $8.21 | $8.11 | $8.19 | $8.19 | 32,866 |
2023-10-19 | $8.25 | $8.28 | $8.15 | $8.15 | $8.15 | 65,040 |
2023-10-18 | $8.29 | $8.29 | $8.22 | $8.24 | $8.24 | 30,956 |
2023-10-17 | $8.30 | $8.34 | $8.28 | $8.33 | $8.33 | 54,130 |
2023-10-16 | $8.35 | $8.37 | $8.27 | $8.32 | $8.32 | 90,730 |
2023-10-13 | $8.43 | $8.48 | $8.31 | $8.32 | $8.32 | 59,213 |
2023-10-12 | $8.43 | $8.47 | $8.38 | $8.39 | $8.39 | 21,356 |
2023-10-11 | $8.50 | $8.52 | $8.44 | $8.46 | $8.46 | 138,336 |
2023-10-10 | $8.38 | $8.47 | $8.38 | $8.45 | $8.45 | 36,756 |
2023-10-09 | $8.36 | $8.43 | $8.33 | $8.40 | $8.40 | 47,199 |
2023-10-06 | $8.34 | $8.41 | $8.31 | $8.35 | $8.35 | 57,147 |
2023-10-05 | $8.40 | $8.45 | $8.40 | $8.41 | $8.41 | 39,267 |
2023-10-04 | $8.47 | $8.49 | $8.41 | $8.41 | $8.41 | 61,587 |
2023-10-03 | $8.64 | $8.64 | $8.43 | $8.45 | $8.40 | 83,787 |
2023-10-02 | $8.74 | $8.74 | $8.65 | $8.66 | $8.61 | 38,510 |
2023-09-29 | $8.81 | $8.84 | $8.78 | $8.78 | $8.73 | 35,689 |
2023-09-28 | $8.72 | $8.78 | $8.70 | $8.78 | $8.73 | 103,456 |
2023-09-27 | $8.78 | $8.80 | $8.70 | $8.74 | $8.69 | 91,982 |
2023-09-26 | $8.77 | $8.82 | $8.72 | $8.76 | $8.71 | 66,665 |
2023-09-25 | $8.83 | $8.83 | $8.78 | $8.81 | $8.76 | 54,265 |
2023-09-22 | $8.79 | $8.85 | $8.74 | $8.84 | $8.84 | 143,343 |
2023-09-21 | $8.88 | $8.88 | $8.80 | $8.80 | $8.80 | 71,412 |
2023-09-20 | $8.96 | $8.98 | $8.94 | $8.94 | $8.94 | 76,130 |
2023-09-19 | $8.94 | $8.97 | $8.91 | $8.96 | $8.96 | 32,772 |
2023-09-18 | $8.90 | $8.95 | $8.87 | $8.95 | $8.95 | 44,910 |
2023-09-15 | $8.92 | $8.92 | $8.89 | $8.90 | $8.90 | 25,828 |
2023-09-14 | $8.90 | $8.92 | $8.88 | $8.92 | $8.92 | 122,352 |
2023-09-13 | $8.86 | $8.91 | $8.84 | $8.89 | $8.89 | 39,415 |
2023-09-12 | $8.88 | $8.88 | $8.83 | $8.86 | $8.86 | 59,495 |
2023-09-11 | $8.90 | $8.90 | $8.81 | $8.89 | $8.89 | 86,483 |
2023-09-08 | $8.87 | $8.89 | $8.86 | $8.88 | $8.88 | 198,927 |
2023-09-07 | $8.87 | $8.88 | $8.84 | $8.84 | $8.84 | 35,809 |
2023-09-06 | $8.92 | $8.92 | $8.86 | $8.87 | $8.87 | 30,491 |
2023-09-05 | $8.96 | $8.99 | $8.92 | $8.93 | $8.88 | 29,808 |
2023-09-01 | $9.03 | $9.03 | $8.96 | $8.98 | $8.93 | 56,430 |
2023-08-31 | $8.91 | $8.98 | $8.91 | $8.96 | $8.91 | 38,707 |
2023-08-30 | $8.85 | $8.90 | $8.85 | $8.89 | $8.84 | 81,903 |
2023-08-29 | $8.78 | $8.88 | $8.78 | $8.87 | $8.87 | 63,300 |
2023-08-28 | $8.83 | $8.84 | $8.80 | $8.81 | $8.81 | 76,528 |
2023-08-25 | $8.80 | $8.81 | $8.74 | $8.80 | $8.80 | 32,554 |
2023-08-24 | $8.78 | $8.83 | $8.75 | $8.75 | $8.75 | 44,769 |
2023-08-23 | $8.74 | $8.80 | $8.74 | $8.79 | $8.79 | 98,647 |
2023-08-22 | $8.72 | $8.72 | $8.67 | $8.69 | $8.69 | 38,868 |
2023-08-21 | $8.75 | $8.75 | $8.65 | $8.67 | $8.67 | 67,342 |
2023-08-18 | $8.74 | $8.76 | $8.71 | $8.73 | $8.73 | 43,342 |
2023-08-17 | $8.81 | $8.81 | $8.73 | $8.77 | $8.77 | 131,224 |
2023-08-16 | $8.89 | $8.89 | $8.80 | $8.84 | $8.84 | 110,847 |
2023-08-15 | $8.92 | $8.92 | $8.88 | $8.89 | $8.89 | 53,647 |
2023-08-14 | $8.90 | $8.94 | $8.89 | $8.94 | $8.94 | 113,768 |
2023-08-11 | $8.90 | $8.95 | $8.82 | $8.92 | $8.92 | 219,548 |
2023-08-10 | $8.94 | $8.97 | $8.92 | $8.93 | $8.93 | 32,795 |
2023-08-09 | $8.92 | $8.97 | $8.92 | $8.92 | $8.92 | 101,854 |
2023-08-08 | $8.94 | $8.96 | $8.90 | $8.94 | $8.94 | 40,064 |
2023-08-07 | $8.98 | $8.99 | $8.95 | $8.97 | $8.97 | 51,498 |
2023-08-04 | $8.92 | $9.00 | $8.91 | $8.95 | $8.95 | 38,148 |
2023-08-03 | $8.93 | $8.93 | $8.89 | $8.91 | $8.91 | 60,300 |
2023-08-02 | $9.01 | $9.03 | $8.96 | $9.02 | $8.97 | 90,862 |
2023-08-01 | $9.06 | $9.10 | $9.04 | $9.07 | $9.02 | 59,736 |
2023-07-31 | $9.02 | $9.11 | $9.02 | $9.11 | $9.06 | 59,988 |
2023-07-28 | $9.03 | $9.07 | $9.01 | $9.01 | $8.96 | 42,083 |
2023-07-27 | $9.09 | $9.10 | $9.01 | $9.02 | $8.97 | 59,669 |
2023-07-26 | $9.01 | $9.09 | $9.01 | $9.09 | $9.04 | 36,587 |
2023-07-25 | $8.99 | $9.00 | $8.97 | $8.99 | $8.94 | 26,605 |
2023-07-24 | $9.01 | $9.03 | $8.97 | $8.99 | $8.94 | 82,420 |
2023-07-21 | $8.98 | $9.01 | $8.96 | $8.97 | $8.92 | 32,460 |
2023-07-20 | $8.97 | $9.00 | $8.94 | $8.96 | $8.91 | 48,253 |
2023-07-19 | $8.99 | $9.03 | $8.98 | $9.01 | $8.96 | 49,695 |
2023-07-18 | $8.89 | $8.96 | $8.89 | $8.95 | $8.90 | 82,595 |
2023-07-17 | $9.02 | $9.06 | $8.87 | $8.89 | $8.84 | 57,158 |
2023-07-14 | $9.10 | $9.14 | $9.01 | $9.02 | $9.02 | 78,054 |
2023-07-13 | $9.07 | $9.11 | $9.05 | $9.05 | $9.05 | 36,998 |
2023-07-12 | $9.08 | $9.08 | $9.05 | $9.06 | $9.06 | 74,215 |
2023-07-11 | $8.98 | $9.04 | $8.98 | $9.02 | $9.02 | 62,733 |
2023-07-10 | $8.94 | $9.04 | $8.94 | $8.98 | $8.98 | 111,471 |
2023-07-07 | $8.86 | $8.96 | $8.86 | $8.95 | $8.95 | 108,313 |
2023-07-06 | $8.97 | $9.00 | $8.82 | $8.87 | $8.87 | 46,414 |
2023-07-05 | $9.07 | $9.13 | $9.06 | $9.06 | $9.06 | 97,778 |
2023-07-03 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 67,903 |
2023-06-30 | $8.98 | $9.04 | $8.98 | $9.04 | $9.04 | 66,219 |
2023-06-29 | $9.00 | $9.02 | $8.94 | $8.97 | $8.97 | 34,643 |
2023-06-28 | $8.99 | $9.02 | $8.98 | $8.99 | $8.99 | 63,723 |
2023-06-27 | $8.97 | $9.01 | $8.97 | $8.99 | $8.99 | 56,120 |
2023-06-26 | $8.98 | $9.03 | $8.97 | $8.99 | $8.99 | 85,056 |
2023-06-23 | $8.93 | $8.97 | $8.90 | $8.95 | $8.95 | 68,336 |
2023-06-22 | $8.96 | $8.96 | $8.90 | $8.93 | $8.93 | 80,984 |
2023-06-21 | $8.93 | $8.99 | $8.89 | $8.95 | $8.95 | 123,387 |
2023-06-20 | $8.97 | $8.99 | $8.92 | $8.94 | $8.94 | 61,076 |
2023-06-16 | $8.96 | $9.00 | $8.95 | $8.96 | $8.96 | 75,858 |
2023-06-15 | $8.93 | $8.97 | $8.93 | $8.96 | $8.96 | 69,157 |
2023-06-14 | $9.01 | $9.03 | $8.92 | $8.93 | $8.93 | 67,573 |
2023-06-13 | $9.03 | $9.05 | $8.99 | $9.02 | $9.02 | 66,223 |
2023-06-12 | $9.08 | $9.08 | $8.96 | $9.00 | $9.00 | 83,675 |
2023-06-09 | $9.06 | $9.11 | $9.02 | $9.03 | $9.03 | 58,127 |
2023-06-08 | $9.05 | $9.07 | $9.01 | $9.04 | $9.04 | 62,829 |
2023-06-07 | $9.09 | $9.12 | $9.06 | $9.07 | $9.07 | 49,732 |
2023-06-06 | $9.05 | $9.10 | $9.04 | $9.08 | $9.08 | 60,492 |
2023-06-05 | $9.11 | $9.12 | $9.02 | $9.07 | $9.07 | 33,100 |
2023-06-02 | $9.04 | $9.15 | $9.02 | $9.15 | $9.15 | 97,757 |
2023-06-01 | $8.94 | $9.02 | $8.94 | $9.02 | $9.02 | 57,039 |
2023-05-31 | $8.96 | $8.97 | $8.91 | $8.95 | $8.95 | 61,136 |
2023-05-30 | $8.93 | $8.98 | $8.86 | $8.97 | $8.97 | 130,993 |
2023-05-26 | $8.81 | $8.87 | $8.71 | $8.85 | $8.85 | 56,144 |
2023-05-25 | $8.83 | $8.85 | $8.75 | $8.79 | $8.79 | 59,510 |
2023-05-24 | $8.82 | $8.85 | $8.80 | $8.85 | $8.85 | 87,456 |
2023-05-23 | $8.79 | $8.87 | $8.78 | $8.85 | $8.85 | 45,404 |
2023-05-22 | $8.77 | $8.83 | $8.75 | $8.83 | $8.83 | 36,501 |
2023-05-19 | $8.80 | $8.80 | $8.70 | $8.78 | $8.78 | 45,064 |
2023-05-18 | $8.73 | $8.80 | $8.72 | $8.77 | $8.77 | 36,586 |
2023-05-17 | $8.60 | $8.77 | $8.55 | $8.77 | $8.77 | 62,226 |
2023-05-16 | $8.64 | $8.66 | $8.56 | $8.56 | $8.56 | 71,714 |
2023-05-15 | $8.65 | $8.70 | $8.60 | $8.66 | $8.66 | 117,124 |
2023-05-12 | $8.65 | $8.69 | $8.60 | $8.63 | $8.63 | 119,283 |
2023-05-11 | $8.70 | $8.72 | $8.63 | $8.67 | $8.67 | 51,740 |
2023-05-10 | $8.68 | $8.72 | $8.66 | $8.70 | $8.70 | 44,278 |
2023-05-09 | $8.67 | $8.69 | $8.58 | $8.62 | $8.62 | 54,043 |
2023-05-08 | $8.72 | $8.75 | $8.67 | $8.67 | $8.67 | 62,877 |
2023-05-05 | $8.74 | $8.77 | $8.68 | $8.69 | $8.69 | 94,678 |
2023-05-04 | $8.78 | $8.78 | $8.53 | $8.54 | $8.54 | 142,985 |
2023-05-03 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 193,416 |
2023-05-02 | $9.14 | $9.15 | $8.96 | $9.02 | $8.97 | 128,773 |
2023-05-01 | $9.24 | $9.26 | $9.15 | $9.15 | $9.15 | 67,549 |
2023-04-28 | $9.23 | $9.30 | $9.23 | $9.28 | $9.28 | 105,429 |
2023-04-27 | $9.17 | $9.27 | $9.17 | $9.26 | $9.26 | 98,646 |
2023-04-26 | $9.20 | $9.24 | $9.14 | $9.14 | $9.14 | 82,016 |
2023-04-25 | $9.35 | $9.35 | $9.22 | $9.24 | $9.24 | 244,207 |
2023-04-24 | $9.35 | $9.38 | $9.32 | $9.38 | $9.38 | 51,836 |
2023-04-21 | $9.26 | $9.34 | $9.25 | $9.32 | $9.32 | 42,274 |
2023-04-20 | $9.23 | $9.32 | $9.23 | $9.31 | $9.31 | 690,276 |
2023-04-19 | $9.24 | $9.29 | $9.24 | $9.29 | $9.29 | 66,951 |
2023-04-18 | $9.30 | $9.30 | $9.24 | $9.29 | $9.29 | 67,455 |
2023-04-17 | $9.27 | $9.32 | $9.22 | $9.28 | $9.28 | 54,003 |
2023-04-14 | $9.28 | $9.32 | $9.24 | $9.29 | $9.29 | 91,357 |
2023-04-13 | $9.21 | $9.28 | $9.21 | $9.26 | $9.26 | 77,592 |
2023-04-12 | $9.27 | $9.30 | $9.19 | $9.25 | $9.25 | 88,474 |
2023-04-11 | $9.15 | $9.24 | $9.12 | $9.24 | $9.24 | 52,474 |
2023-04-10 | $9.13 | $9.20 | $9.12 | $9.18 | $9.18 | 136,435 |
2023-04-06 | $9.11 | $9.20 | $9.11 | $9.20 | $9.20 | 136,829 |
2023-04-05 | $9.20 | $9.20 | $9.14 | $9.16 | $9.16 | 175,773 |
2023-04-04 | $9.29 | $9.30 | $9.22 | $9.23 | $9.17 | 105,755 |
2023-04-03 | $9.38 | $9.38 | $9.23 | $9.30 | $9.24 | 104,759 |
2023-03-31 | $9.34 | $9.41 | $9.34 | $9.38 | $9.32 | 232,054 |
2023-03-30 | $9.35 | $9.35 | $9.27 | $9.35 | $9.29 | 51,429 |
2023-03-29 | $9.25 | $9.33 | $9.23 | $9.31 | $9.25 | 57,921 |
2023-03-28 | $9.22 | $9.31 | $9.16 | $9.23 | $9.17 | 89,384 |
2023-03-27 | $9.19 | $9.27 | $9.15 | $9.16 | $9.11 | 89,179 |
2023-03-24 | $9.07 | $9.12 | $9.03 | $9.07 | $9.02 | 85,338 |
2023-03-23 | $9.23 | $9.33 | $9.08 | $9.08 | $9.03 | 115,024 |
2023-03-22 | $9.27 | $9.33 | $9.22 | $9.22 | $9.16 | 103,943 |
2023-03-21 | $9.22 | $9.29 | $9.20 | $9.29 | $9.23 | 90,955 |
2023-03-20 | $9.08 | $9.18 | $9.03 | $9.07 | $9.02 | 267,024 |
2023-03-17 | $9.27 | $9.27 | $9.05 | $9.05 | $9.05 | 74,945 |
2023-03-16 | $9.11 | $9.36 | $9.09 | $9.32 | $9.32 | 531,080 |
2023-03-15 | $9.23 | $9.25 | $9.07 | $9.15 | $9.15 | 74,634 |
2023-03-14 | $9.24 | $9.48 | $9.24 | $9.38 | $9.38 | 428,847 |
2023-03-13 | $9.41 | $9.48 | $9.00 | $9.10 | $9.10 | 285,536 |
2023-03-10 | $9.84 | $9.84 | $9.58 | $9.63 | $9.63 | 187,083 |
2023-03-09 | $10.09 | $10.09 | $9.86 | $9.86 | $9.86 | 162,021 |
2023-03-08 | $10.06 | $10.09 | $10.05 | $10.08 | $10.08 | 73,163 |
2023-03-07 | $10.13 | $10.13 | $10.04 | $10.05 | $10.05 | 31,083 |
2023-03-06 | $10.15 | $10.16 | $10.11 | $10.12 | $10.12 | 104,479 |
2023-03-03 | $10.11 | $10.14 | $10.10 | $10.14 | $10.14 | 27,855 |
2023-03-02 | $10.15 | $10.15 | $10.05 | $10.14 | $10.09 | 96,185 |
2023-03-01 | $10.20 | $10.20 | $10.13 | $10.15 | $10.10 | 37,920 |
2023-02-28 | $10.15 | $10.21 | $10.11 | $10.21 | $10.15 | 89,947 |
2023-02-27 | $10.18 | $10.19 | $10.14 | $10.17 | $10.11 | 52,840 |
2023-02-24 | $10.15 | $10.17 | $10.11 | $10.17 | $10.12 | 162,956 |
2023-02-23 | $10.15 | $10.21 | $10.12 | $10.20 | $10.14 | 76,922 |
2023-02-22 | $10.05 | $10.13 | $10.05 | $10.12 | $10.07 | 66,715 |
2023-02-21 | $10.17 | $10.17 | $10.02 | $10.03 | $9.98 | 52,593 |
2023-02-17 | $10.20 | $10.20 | $10.10 | $10.17 | $10.12 | 287,787 |
2023-02-16 | $10.22 | $10.22 | $10.16 | $10.18 | $10.13 | 141,555 |
2023-02-15 | $10.25 | $10.27 | $10.21 | $10.27 | $10.21 | 205,038 |
2023-02-14 | $10.21 | $10.26 | $10.16 | $10.24 | $10.18 | 104,272 |
2023-02-13 | $10.16 | $10.24 | $10.16 | $10.20 | $10.14 | 69,686 |
2023-02-10 | $10.12 | $10.20 | $10.12 | $10.19 | $10.19 | 116,831 |
2023-02-09 | $10.32 | $10.32 | $10.14 | $10.14 | $10.14 | 46,979 |
2023-02-08 | $10.22 | $10.25 | $10.16 | $10.25 | $10.25 | 184,039 |
2023-02-07 | $10.19 | $10.23 | $10.13 | $10.19 | $10.19 | 108,251 |
2023-02-06 | $10.25 | $10.25 | $10.17 | $10.21 | $10.21 | 93,891 |
2023-02-03 | $10.40 | $10.40 | $10.24 | $10.24 | $10.24 | 87,414 |
2023-02-02 | $10.48 | $10.48 | $10.44 | $10.46 | $10.40 | 83,072 |
2023-02-01 | $10.36 | $10.42 | $10.33 | $10.39 | $10.33 | 72,799 |
2023-01-31 | $10.31 | $10.36 | $10.29 | $10.34 | $10.28 | 494,249 |
2023-01-30 | $10.30 | $10.34 | $10.26 | $10.32 | $10.26 | 136,128 |
2023-01-27 | $10.27 | $10.30 | $10.25 | $10.29 | $10.24 | 68,101 |
2023-01-26 | $10.27 | $10.28 | $10.19 | $10.26 | $10.21 | 58,265 |
2023-01-25 | $10.19 | $10.23 | $10.14 | $10.23 | $10.18 | 149,362 |
2023-01-24 | $10.24 | $10.24 | $10.16 | $10.19 | $10.14 | 57,493 |
2023-01-23 | $10.14 | $10.23 | $10.14 | $10.22 | $10.17 | 59,999 |
2023-01-20 | $10.12 | $10.15 | $10.06 | $10.15 | $10.10 | 80,499 |
2023-01-19 | $10.06 | $10.14 | $10.05 | $10.13 | $10.07 | 55,957 |
2023-01-18 | $10.20 | $10.24 | $10.07 | $10.13 | $10.08 | 101,541 |
2023-01-17 | $10.09 | $10.16 | $10.04 | $10.16 | $10.11 | 75,159 |
2023-01-13 | $10.02 | $10.07 | $10.01 | $10.06 | $10.00 | 44,575 |
2023-01-12 | $10.00 | $10.06 | $9.96 | $10.04 | $9.99 | 179,277 |
2023-01-11 | $9.99 | $9.99 | $9.91 | $9.98 | $9.93 | 47,914 |
2023-01-10 | $9.89 | $9.95 | $9.85 | $9.95 | $9.90 | 99,574 |
2023-01-09 | $9.91 | $9.99 | $9.85 | $9.92 | $9.87 | 114,893 |
2023-01-06 | $9.78 | $9.89 | $9.78 | $9.87 | $9.82 | 114,383 |
2023-01-05 | $9.63 | $9.80 | $9.63 | $9.78 | $9.73 | 153,294 |
2023-01-04 | $9.51 | $9.72 | $9.51 | $9.72 | $9.67 | 869,077 |
2023-01-03 | $9.52 | $9.52 | $9.44 | $9.51 | $9.45 | 54,370 |
2022-12-30 | $9.45 | $9.45 | $9.36 | $9.42 | $9.42 | 128,508 |
2022-12-29 | $9.40 | $9.46 | $9.40 | $9.45 | $9.45 | 75,518 |
2022-12-28 | $9.51 | $9.53 | $9.44 | $9.44 | $9.39 | 72,861 |
2022-12-27 | $9.63 | $9.63 | $9.49 | $9.55 | $9.49 | 136,495 |
2022-12-23 | $9.65 | $9.66 | $9.59 | $9.62 | $9.62 | 65,434 |
2022-12-22 | $9.70 | $9.70 | $9.58 | $9.66 | $9.66 | 102,343 |
2022-12-21 | $9.74 | $9.79 | $9.65 | $9.75 | $9.75 | 141,920 |
2022-12-20 | $9.65 | $9.74 | $9.65 | $9.73 | $9.73 | 231,540 |
2022-12-19 | $9.79 | $9.79 | $9.70 | $9.73 | $9.73 | 73,296 |
2022-12-16 | $9.70 | $9.76 | $9.65 | $9.76 | $9.76 | 103,551 |
2022-12-15 | $9.78 | $9.81 | $9.74 | $9.75 | $9.75 | 52,782 |
2022-12-14 | $9.86 | $9.86 | $9.75 | $9.81 | $9.81 | 133,998 |
2022-12-13 | $9.94 | $9.94 | $9.77 | $9.80 | $9.80 | 74,840 |
2022-12-12 | $9.71 | $9.72 | $9.65 | $9.72 | $9.72 | 66,918 |
2022-12-09 | $9.74 | $9.77 | $9.70 | $9.70 | $9.70 | 66,955 |
2022-12-08 | $9.83 | $9.84 | $9.76 | $9.76 | $9.76 | 43,199 |
2022-12-07 | $9.80 | $9.86 | $9.70 | $9.84 | $9.84 | 89,716 |
2022-12-06 | $9.92 | $9.92 | $9.76 | $9.81 | $9.81 | 96,946 |
2022-12-05 | $10.05 | $10.05 | $9.86 | $9.88 | $9.88 | 72,560 |
2022-12-02 | $10.03 | $10.09 | $10.01 | $10.09 | $10.09 | 72,814 |
2022-12-01 | $9.99 | $10.08 | $9.98 | $10.05 | $10.05 | 88,579 |
2022-11-30 | $9.91 | $9.96 | $9.80 | $9.95 | $9.95 | 66,923 |
2022-11-29 | $9.97 | $9.97 | $9.83 | $9.85 | $9.85 | 60,692 |
2022-11-28 | $9.97 | $9.97 | $9.90 | $9.94 | $9.94 | 76,782 |
2022-11-25 | $9.89 | $9.96 | $9.87 | $9.96 | $9.96 | 62,024 |
2022-11-23 | $9.90 | $9.93 | $9.85 | $9.92 | $9.92 | 33,210 |
2022-11-22 | $9.84 | $9.87 | $9.81 | $9.83 | $9.83 | 59,136 |
2022-11-21 | $9.83 | $9.89 | $9.82 | $9.84 | $9.84 | 22,983 |
2022-11-18 | $9.87 | $9.87 | $9.76 | $9.78 | $9.78 | 37,170 |
2022-11-17 | $9.85 | $9.85 | $9.80 | $9.82 | $9.82 | 39,343 |
2022-11-16 | $9.92 | $9.93 | $9.84 | $9.89 | $9.89 | 48,545 |
2022-11-15 | $9.91 | $9.97 | $9.86 | $9.90 | $9.90 | 141,513 |
2022-11-14 | $9.94 | $9.95 | $9.78 | $9.78 | $9.78 | 43,995 |
2022-11-11 | $9.87 | $9.95 | $9.83 | $9.92 | $9.92 | 58,399 |
2022-11-10 | $9.62 | $9.89 | $9.62 | $9.87 | $9.87 | 48,929 |
2022-11-09 | $9.57 | $9.59 | $9.47 | $9.53 | $9.53 | 38,050 |
2022-11-08 | $9.47 | $9.59 | $9.43 | $9.58 | $9.58 | 89,634 |
2022-11-07 | $9.44 | $9.50 | $9.38 | $9.49 | $9.49 | 90,742 |
2022-11-04 | $9.48 | $9.49 | $9.39 | $9.40 | $9.40 | 62,722 |
2022-11-03 | $9.55 | $9.55 | $9.46 | $9.49 | $9.49 | 38,678 |
2022-11-02 | $9.66 | $9.69 | $9.58 | $9.58 | $9.52 | 115,895 |
2022-11-01 | $9.71 | $9.72 | $9.60 | $9.60 | $9.54 | 71,452 |
2022-10-31 | $9.68 | $9.71 | $9.64 | $9.65 | $9.60 | 119,545 |
2022-10-28 | $9.61 | $9.70 | $9.61 | $9.70 | $9.70 | 28,862 |
2022-10-27 | $9.63 | $9.68 | $9.61 | $9.62 | $9.62 | 83,929 |
2022-10-26 | $9.58 | $9.67 | $9.58 | $9.63 | $9.63 | 76,055 |
2022-10-25 | $9.47 | $9.58 | $9.47 | $9.56 | $9.56 | 92,222 |
2022-10-24 | $9.44 | $9.48 | $9.42 | $9.46 | $9.46 | 78,212 |
2022-10-21 | $9.40 | $9.48 | $9.39 | $9.47 | $9.47 | 175,607 |
2022-10-20 | $9.56 | $9.57 | $9.43 | $9.45 | $9.45 | 135,764 |
2022-10-19 | $9.60 | $9.62 | $9.52 | $9.56 | $9.56 | 67,651 |
2022-10-18 | $9.64 | $9.66 | $9.59 | $9.60 | $9.60 | 94,218 |
2022-10-17 | $9.62 | $9.68 | $9.58 | $9.58 | $9.58 | 24,823 |
2022-10-14 | $9.65 | $9.70 | $9.58 | $9.59 | $9.59 | 55,928 |
2022-10-13 | $9.54 | $9.65 | $9.52 | $9.65 | $9.65 | 56,947 |
2022-10-12 | $9.65 | $9.69 | $9.60 | $9.64 | $9.64 | 37,575 |
2022-10-11 | $9.69 | $9.71 | $9.62 | $9.63 | $9.63 | 54,244 |
2022-10-10 | $9.76 | $9.77 | $9.65 | $9.70 | $9.70 | 36,645 |
2022-10-07 | $9.82 | $9.85 | $9.73 | $9.73 | $9.73 | 49,466 |
2022-10-06 | $9.92 | $9.94 | $9.82 | $9.86 | $9.86 | 73,875 |
2022-10-05 | $9.95 | $9.95 | $9.88 | $9.88 | $9.88 | 74,892 |
2022-10-04 | $10.01 | $10.08 | $10.01 | $10.04 | $9.98 | 57,094 |
2022-10-03 | $9.94 | $10.02 | $9.93 | $9.99 | $9.93 | 63,450 |
2022-09-30 | $9.84 | $9.90 | $9.81 | $9.90 | $9.84 | 26,691 |
2022-09-29 | $9.92 | $9.92 | $9.77 | $9.83 | $9.78 | 93,979 |
2022-09-28 | $9.87 | $9.95 | $9.86 | $9.93 | $9.87 | 62,715 |
2022-09-27 | $9.89 | $9.89 | $9.81 | $9.83 | $9.77 | 50,867 |
2022-09-26 | $9.85 | $9.90 | $9.81 | $9.83 | $9.77 | 1,011,006 |
2022-09-23 | $9.98 | $9.98 | $9.82 | $9.87 | $9.81 | 135,623 |
2022-09-22 | $10.07 | $10.07 | $9.98 | $9.98 | $9.93 | 116,004 |
2022-09-21 | $10.09 | $10.20 | $10.05 | $10.11 | $10.05 | 162,223 |
2022-09-20 | $10.11 | $10.11 | $10.05 | $10.07 | $10.01 | 70,791 |
2022-09-19 | $10.18 | $10.18 | $10.11 | $10.13 | $10.07 | 66,908 |
2022-09-16 | $10.19 | $10.19 | $10.14 | $10.19 | $10.13 | 39,131 |
2022-09-15 | $10.26 | $10.28 | $10.22 | $10.22 | $10.16 | 81,843 |
2022-09-14 | $10.28 | $10.29 | $10.21 | $10.25 | $10.19 | 85,313 |
2022-09-13 | $10.28 | $10.28 | $10.23 | $10.26 | $10.20 | 34,172 |
2022-09-12 | $10.31 | $10.37 | $10.30 | $10.33 | $10.27 | 83,745 |
2022-09-09 | $10.25 | $10.31 | $10.19 | $10.29 | $10.29 | 41,516 |
2022-09-08 | $10.21 | $10.26 | $10.20 | $10.20 | $10.20 | 58,460 |
2022-09-07 | $10.18 | $10.25 | $10.18 | $10.23 | $10.23 | 27,092 |
2022-09-06 | $10.24 | $10.26 | $10.17 | $10.18 | $10.18 | 183,525 |
2022-09-02 | $10.42 | $10.42 | $10.27 | $10.28 | $10.22 | 32,390 |
2022-09-01 | $10.27 | $10.31 | $10.22 | $10.29 | $10.23 | 64,327 |
2022-08-31 | $10.42 | $10.42 | $10.28 | $10.31 | $10.25 | 117,708 |
2022-08-30 | $10.41 | $10.42 | $10.33 | $10.37 | $10.31 | 64,965 |
2022-08-29 | $10.42 | $10.44 | $10.35 | $10.42 | $10.36 | 107,015 |
2022-08-26 | $10.54 | $10.54 | $10.39 | $10.42 | $10.36 | 99,890 |
2022-08-25 | $10.40 | $10.49 | $10.39 | $10.49 | $10.43 | 51,111 |
2022-08-24 | $10.34 | $10.42 | $10.32 | $10.39 | $10.33 | 91,819 |
2022-08-23 | $10.45 | $10.46 | $10.23 | $10.36 | $10.30 | 106,545 |
2022-08-22 | $10.48 | $10.50 | $10.41 | $10.42 | $10.36 | 156,059 |
2022-08-19 | $10.51 | $10.58 | $10.50 | $10.52 | $10.46 | 68,428 |
2022-08-18 | $10.63 | $10.63 | $10.50 | $10.56 | $10.50 | 84,915 |
2022-08-17 | $10.65 | $10.65 | $10.57 | $10.57 | $10.51 | 70,852 |
2022-08-16 | $10.68 | $10.68 | $10.63 | $10.67 | $10.61 | 61,766 |
2022-08-15 | $10.63 | $10.71 | $10.63 | $10.70 | $10.64 | 65,791 |
2022-08-12 | $10.69 | $10.69 | $10.59 | $10.59 | $10.53 | 114,381 |
2022-08-11 | $10.66 | $10.74 | $10.61 | $10.62 | $10.56 | 152,387 |
2022-08-10 | $10.59 | $10.68 | $10.59 | $10.65 | $10.59 | 57,778 |
2022-08-09 | $10.68 | $10.70 | $10.54 | $10.56 | $10.50 | 76,005 |
2022-08-08 | $10.73 | $10.73 | $10.68 | $10.71 | $10.65 | 68,496 |
2022-08-05 | $10.69 | $10.72 | $10.62 | $10.63 | $10.57 | 57,180 |
2022-08-04 | $10.78 | $10.78 | $10.68 | $10.75 | $10.69 | 70,781 |
2022-08-03 | $10.78 | $10.78 | $10.67 | $10.72 | $10.66 | 150,888 |
2022-08-02 | $10.69 | $10.78 | $10.63 | $10.78 | $10.66 | 140,316 |
2022-08-01 | $10.60 | $10.69 | $10.58 | $10.67 | $10.56 | 122,193 |
2022-07-29 | $10.55 | $10.62 | $10.42 | $10.61 | $10.50 | 125,767 |
2022-07-28 | $10.49 | $10.54 | $10.44 | $10.54 | $10.43 | 66,187 |
2022-07-27 | $10.41 | $10.48 | $10.40 | $10.45 | $10.34 | 134,990 |
2022-07-26 | $10.49 | $10.49 | $10.42 | $10.44 | $10.33 | 63,518 |
2022-07-25 | $10.50 | $10.50 | $10.38 | $10.46 | $10.35 | 120,276 |
2022-07-22 | $10.49 | $10.49 | $10.39 | $10.48 | $10.37 | 101,279 |
2022-07-21 | $10.36 | $10.42 | $10.32 | $10.42 | $10.31 | 117,107 |
2022-07-20 | $10.35 | $10.41 | $10.28 | $10.40 | $10.29 | 119,041 |
2022-07-19 | $10.33 | $10.35 | $10.29 | $10.35 | $10.24 | 79,109 |
2022-07-18 | $10.31 | $10.36 | $10.29 | $10.31 | $10.20 | 178,964 |
2022-07-15 | $10.28 | $10.32 | $10.25 | $10.32 | $10.21 | 85,657 |
2022-07-14 | $10.29 | $10.31 | $10.21 | $10.27 | $10.16 | 90,222 |
2022-07-13 | $10.30 | $10.33 | $10.24 | $10.33 | $10.22 | 107,617 |
2022-07-12 | $10.33 | $10.36 | $10.32 | $10.32 | $10.21 | 69,186 |
2022-07-11 | $10.34 | $10.35 | $10.31 | $10.33 | $10.22 | 70,325 |
2022-07-08 | $10.33 | $10.34 | $10.26 | $10.29 | $10.18 | 83,572 |
2022-07-07 | $10.25 | $10.32 | $10.25 | $10.32 | $10.21 | 54,057 |
2022-07-06 | $10.33 | $10.33 | $10.23 | $10.24 | $10.13 | 42,803 |
2022-07-05 | $10.38 | $10.38 | $10.29 | $10.30 | $10.13 | 33,684 |
2022-07-01 | $10.25 | $10.37 | $10.25 | $10.34 | $10.17 | 39,898 |
2022-06-30 | $10.31 | $10.33 | $10.24 | $10.28 | $10.12 | 37,539 |
2022-06-29 | $10.35 | $10.35 | $10.24 | $10.32 | $10.15 | 62,672 |
2022-06-28 | $10.28 | $10.34 | $10.26 | $10.27 | $10.10 | 37,724 |
2022-06-27 | $10.23 | $10.40 | $10.23 | $10.26 | $10.09 | 59,072 |
2022-06-24 | $10.20 | $10.27 | $10.20 | $10.25 | $10.25 | 41,260 |
2022-06-23 | $10.21 | $10.25 | $10.15 | $10.21 | $10.21 | 53,321 |
2022-06-22 | $10.06 | $10.18 | $10.06 | $10.13 | $10.13 | 28,632 |
2022-06-21 | $10.12 | $10.16 | $10.03 | $10.10 | $10.10 | 90,342 |
2022-06-17 | $10.08 | $10.11 | $10.03 | $10.08 | $10.08 | 32,421 |
2022-06-16 | $10.10 | $10.20 | $10.01 | $10.04 | $10.04 | 90,317 |
2022-06-15 | $10.11 | $10.26 | $10.11 | $10.26 | $10.26 | 153,491 |
2022-06-14 | $10.13 | $10.16 | $10.01 | $10.11 | $10.11 | 113,246 |
2022-06-13 | $10.28 | $10.28 | $10.06 | $10.10 | $10.10 | 62,644 |
2022-06-10 | $10.52 | $10.52 | $10.32 | $10.37 | $10.37 | 42,435 |
2022-06-09 | $10.60 | $10.60 | $10.50 | $10.53 | $10.53 | 40,317 |
2022-06-08 | $10.60 | $10.66 | $10.58 | $10.58 | $10.58 | 36,728 |
2022-06-07 | $10.59 | $10.65 | $10.57 | $10.64 | $10.64 | 24,725 |
2022-06-06 | $10.60 | $10.66 | $10.58 | $10.58 | $10.58 | 28,364 |
2022-06-03 | $10.53 | $10.62 | $10.53 | $10.60 | $10.60 | 48,942 |
2022-06-02 | $10.68 | $10.71 | $10.63 | $10.70 | $10.65 | 70,551 |
2022-06-01 | $10.69 | $10.79 | $10.68 | $10.71 | $10.65 | 74,156 |
2022-05-31 | $10.79 | $10.79 | $10.64 | $10.71 | $10.65 | 41,985 |
2022-05-27 | $10.75 | $10.85 | $10.61 | $10.80 | $10.74 | 76,006 |
2022-05-26 | $10.57 | $10.67 | $10.56 | $10.61 | $10.55 | 46,786 |
2022-05-25 | $10.39 | $10.58 | $10.32 | $10.56 | $10.50 | 180,070 |
2022-05-24 | $10.30 | $10.40 | $10.30 | $10.38 | $10.32 | 49,960 |
2022-05-23 | $10.34 | $10.36 | $10.29 | $10.33 | $10.28 | 135,872 |
2022-05-20 | $10.45 | $10.45 | $10.28 | $10.31 | $10.25 | 30,760 |
2022-05-19 | $10.27 | $10.36 | $10.24 | $10.33 | $10.28 | 67,266 |
2022-05-18 | $10.34 | $10.34 | $10.28 | $10.29 | $10.24 | 35,914 |
2022-05-17 | $10.37 | $10.41 | $10.31 | $10.34 | $10.29 | 44,045 |
2022-05-16 | $10.34 | $10.37 | $10.27 | $10.33 | $10.28 | 94,871 |
2022-05-13 | $10.30 | $10.35 | $10.21 | $10.30 | $10.25 | 48,728 |
2022-05-12 | $10.25 | $10.34 | $10.17 | $10.25 | $10.20 | 121,067 |
2022-05-11 | $10.31 | $10.39 | $10.26 | $10.28 | $10.23 | 78,002 |
2022-05-10 | $10.34 | $10.39 | $10.26 | $10.34 | $10.29 | 192,331 |
2022-05-09 | $10.30 | $10.35 | $10.25 | $10.27 | $10.22 | 69,247 |
2022-05-06 | $10.50 | $10.50 | $10.38 | $10.38 | $10.32 | 46,288 |
2022-05-05 | $10.55 | $10.63 | $10.49 | $10.52 | $10.46 | 117,129 |
2022-05-04 | $10.49 | $10.68 | $10.47 | $10.65 | $10.60 | 137,232 |
2022-05-03 | $10.64 | $10.64 | $10.54 | $10.57 | $10.46 | 242,989 |
2022-05-02 | $10.71 | $10.71 | $10.52 | $10.55 | $10.44 | 76,650 |
2022-04-29 | $10.73 | $10.73 | $10.68 | $10.71 | $10.60 | 26,086 |
2022-04-28 | $10.67 | $10.77 | $10.61 | $10.76 | $10.64 | 34,835 |
2022-04-27 | $10.73 | $10.75 | $10.60 | $10.67 | $10.56 | 74,050 |
2022-04-26 | $10.73 | $10.78 | $10.71 | $10.72 | $10.61 | 71,691 |
2022-04-25 | $10.73 | $10.78 | $10.63 | $10.75 | $10.64 | 75,235 |
2022-04-22 | $10.75 | $10.78 | $10.71 | $10.76 | $10.65 | 51,507 |
2022-04-21 | $10.85 | $10.89 | $10.77 | $10.79 | $10.68 | 106,696 |
2022-04-20 | $10.82 | $10.87 | $10.81 | $10.84 | $10.73 | 49,164 |
2022-04-19 | $10.84 | $10.86 | $10.69 | $10.82 | $10.71 | 95,442 |
2022-04-18 | $10.83 | $10.86 | $10.79 | $10.80 | $10.69 | 74,305 |
2022-04-14 | $10.94 | $10.94 | $10.85 | $10.85 | $10.74 | 59,573 |
2022-04-13 | $10.89 | $10.97 | $10.86 | $10.93 | $10.81 | 60,716 |
2022-04-12 | $10.88 | $10.91 | $10.85 | $10.87 | $10.76 | 53,974 |
2022-04-11 | $10.85 | $10.90 | $10.83 | $10.83 | $10.72 | 76,836 |
2022-04-08 | $10.95 | $10.95 | $10.88 | $10.89 | $10.78 | 70,948 |
2022-04-07 | $10.90 | $10.97 | $10.83 | $10.93 | $10.81 | 81,139 |
2022-04-06 | $10.94 | $10.94 | $10.88 | $10.92 | $10.80 | 46,887 |
2022-04-05 | $11.02 | $11.06 | $10.95 | $10.95 | $10.83 | 66,234 |
2022-04-04 | $11.11 | $11.14 | $11.10 | $11.12 | $10.95 | 29,533 |
2022-04-01 | $11.17 | $11.17 | $11.09 | $11.12 | $10.95 | 68,471 |
2022-03-31 | $11.18 | $11.18 | $11.14 | $11.15 | $10.98 | 57,710 |
2022-03-30 | $11.16 | $11.20 | $11.12 | $11.14 | $10.97 | 53,164 |
2022-03-29 | $10.99 | $11.12 | $10.99 | $11.12 | $10.95 | 67,603 |
2022-03-28 | $10.96 | $11.02 | $10.95 | $10.99 | $10.82 | 32,978 |
2022-03-25 | $11.02 | $11.05 | $10.95 | $10.95 | $10.78 | 44,845 |
2022-03-24 | $11.03 | $11.05 | $11.00 | $11.03 | $10.86 | 44,572 |
2022-03-23 | $11.00 | $11.04 | $11.00 | $11.01 | $10.84 | 30,073 |
2022-03-22 | $11.04 | $11.06 | $11.00 | $11.04 | $10.87 | 52,840 |
2022-03-21 | $11.09 | $11.14 | $11.00 | $11.00 | $10.83 | 50,335 |
2022-03-18 | $10.97 | $11.12 | $10.97 | $11.10 | $10.93 | 21,992 |
2022-03-17 | $10.86 | $11.05 | $10.86 | $11.04 | $10.87 | 40,542 |
2022-03-16 | $10.86 | $10.96 | $10.83 | $10.93 | $10.76 | 48,388 |
2022-03-15 | $10.87 | $10.87 | $10.78 | $10.83 | $10.66 | 82,436 |
2022-03-14 | $10.90 | $10.90 | $10.77 | $10.79 | $10.62 | 67,357 |
2022-03-11 | $11.02 | $11.06 | $10.87 | $10.89 | $10.72 | 69,667 |
2022-03-10 | $10.91 | $11.04 | $10.90 | $10.94 | $10.77 | 35,863 |
2022-03-09 | $10.86 | $10.97 | $10.86 | $10.95 | $10.78 | 65,045 |
2022-03-08 | $10.88 | $10.91 | $10.76 | $10.84 | $10.67 | 61,708 |
2022-03-07 | $11.00 | $11.02 | $10.90 | $10.91 | $10.74 | 82,824 |
2022-03-04 | $11.05 | $11.08 | $11.02 | $11.02 | $10.85 | 83,852 |
2022-03-03 | $11.18 | $11.18 | $11.11 | $11.11 | $10.94 | 19,028 |
2022-03-02 | $11.13 | $11.19 | $11.12 | $11.17 | $10.94 | 104,238 |
2022-03-01 | $11.17 | $11.29 | $11.14 | $11.14 | $10.91 | 22,836 |
2022-02-28 | $11.12 | $11.18 | $11.10 | $11.17 | $10.93 | 48,392 |
2022-02-25 | $11.04 | $11.15 | $11.04 | $11.11 | $10.88 | 95,532 |
2022-02-24 | $11.02 | $11.09 | $10.98 | $11.06 | $10.83 | 146,774 |
2022-02-23 | $11.10 | $11.20 | $11.06 | $11.06 | $10.83 | 41,865 |
2022-02-22 | $11.12 | $11.13 | $11.05 | $11.07 | $10.84 | 49,482 |
2022-02-18 | $11.19 | $11.19 | $11.12 | $11.13 | $10.90 | 26,946 |
2022-02-17 | $11.17 | $11.20 | $11.12 | $11.13 | $10.90 | 74,778 |
2022-02-16 | $11.14 | $11.16 | $11.09 | $11.16 | $10.93 | 29,598 |
2022-02-15 | $11.10 | $11.15 | $11.08 | $11.12 | $10.89 | 50,809 |
2022-02-14 | $11.12 | $11.12 | $11.04 | $11.08 | $10.86 | 52,093 |
2022-02-11 | $11.20 | $11.22 | $11.11 | $11.13 | $10.90 | 100,846 |
2022-02-10 | $11.27 | $11.28 | $11.16 | $11.19 | $10.96 | 98,857 |
2022-02-09 | $11.31 | $11.32 | $11.26 | $11.30 | $11.07 | 56,425 |
2022-02-08 | $11.23 | $11.27 | $11.19 | $11.23 | $11.00 | 81,494 |
2022-02-07 | $11.21 | $11.26 | $11.20 | $11.24 | $11.01 | 50,068 |
2022-02-04 | $11.23 | $11.25 | $11.17 | $11.22 | $10.99 | 117,197 |
2022-02-03 | $11.32 | $11.35 | $11.19 | $11.25 | $11.02 | 88,687 |
2022-02-02 | $11.47 | $11.49 | $11.39 | $11.39 | $11.10 | 66,933 |
2022-02-01 | $11.44 | $11.46 | $11.40 | $11.45 | $11.16 | 64,333 |
2022-01-31 | $11.42 | $11.42 | $11.32 | $11.41 | $11.12 | 98,820 |
2022-01-28 | $11.29 | $11.35 | $11.25 | $11.32 | $11.03 | 86,518 |
2022-01-27 | $11.46 | $11.46 | $11.31 | $11.31 | $11.02 | 78,370 |
2022-01-26 | $11.51 | $11.57 | $11.36 | $11.40 | $11.11 | 76,025 |
2022-01-25 | $11.50 | $11.53 | $11.46 | $11.48 | $11.19 | 66,064 |
2022-01-24 | $11.52 | $11.56 | $11.40 | $11.55 | $11.25 | 128,723 |
2022-01-21 | $11.60 | $11.61 | $11.56 | $11.57 | $11.27 | 27,313 |
2022-01-20 | $11.61 | $11.64 | $11.59 | $11.60 | $11.30 | 71,808 |
2022-01-19 | $11.66 | $11.66 | $11.59 | $11.62 | $11.32 | 101,398 |
2022-01-18 | $11.64 | $11.68 | $11.60 | $11.60 | $11.30 | 97,391 |
2022-01-14 | $11.68 | $11.70 | $11.65 | $11.66 | $11.36 | 61,119 |
2022-01-13 | $11.70 | $11.73 | $11.68 | $11.68 | $11.38 | 98,326 |
2022-01-12 | $11.71 | $11.72 | $11.70 | $11.70 | $11.41 | 92,287 |
2022-01-11 | $11.62 | $11.72 | $11.61 | $11.71 | $11.41 | 73,531 |
2022-01-10 | $11.68 | $11.69 | $11.60 | $11.63 | $11.33 | 71,382 |
2022-01-07 | $11.70 | $11.71 | $11.64 | $11.68 | $11.38 | 78,484 |
2022-01-06 | $11.60 | $11.70 | $11.58 | $11.68 | $11.38 | 53,225 |
2022-01-05 | $11.66 | $11.70 | $11.60 | $11.60 | $11.30 | 57,625 |
2022-01-04 | $11.70 | $11.72 | $11.66 | $11.68 | $11.38 | 91,161 |
2022-01-03 | $11.73 | $11.74 | $11.70 | $11.73 | $11.43 | 38,747 |
2021-12-31 | $11.71 | $11.75 | $11.71 | $11.72 | $11.42 | 68,493 |
2021-12-30 | $11.70 | $11.73 | $11.68 | $11.72 | $11.42 | 72,951 |
2021-12-29 | $11.67 | $11.73 | $11.65 | $11.72 | $11.37 | 51,401 |
2021-12-28 | $11.72 | $11.73 | $11.68 | $11.72 | $11.37 | 84,830 |
2021-12-27 | $11.73 | $11.74 | $11.69 | $11.74 | $11.39 | 58,239 |
2021-12-23 | $11.70 | $11.72 | $11.67 | $11.71 | $11.36 | 293,238 |
2021-12-22 | $11.66 | $11.70 | $11.65 | $11.69 | $11.34 | 53,357 |
2021-12-21 | $11.57 | $11.66 | $11.57 | $11.66 | $11.31 | 75,624 |
2021-12-20 | $11.61 | $11.69 | $11.57 | $11.59 | $11.24 | 106,431 |
2021-12-17 | $11.67 | $11.69 | $11.62 | $11.62 | $11.27 | 78,129 |
2021-12-16 | $11.63 | $11.72 | $11.63 | $11.67 | $11.32 | 43,759 |
2021-12-15 | $11.63 | $11.63 | $11.60 | $11.61 | $11.26 | 48,025 |
2021-12-14 | $11.60 | $11.65 | $11.58 | $11.60 | $11.25 | 64,968 |
2021-12-13 | $11.64 | $11.68 | $11.61 | $11.65 | $11.30 | 64,716 |
2021-12-10 | $11.64 | $11.66 | $11.60 | $11.60 | $11.25 | 54,360 |
2021-12-09 | $11.68 | $11.68 | $11.63 | $11.63 | $11.28 | 52,585 |
2021-12-08 | $11.69 | $11.69 | $11.65 | $11.65 | $11.30 | 115,333 |
2021-12-07 | $11.62 | $11.70 | $11.62 | $11.69 | $11.34 | 59,875 |
2021-12-06 | $11.64 | $11.65 | $11.59 | $11.61 | $11.26 | 119,308 |
2021-12-03 | $11.65 | $11.66 | $11.56 | $11.60 | $11.25 | 101,587 |
2021-12-02 | $11.62 | $11.69 | $11.60 | $11.68 | $11.27 | 53,562 |
2021-12-01 | $11.66 | $11.69 | $11.60 | $11.61 | $11.21 | 68,678 |
2021-11-30 | $11.64 | $11.69 | $11.60 | $11.62 | $11.21 | 72,818 |
2021-11-29 | $11.62 | $11.70 | $11.62 | $11.67 | $11.26 | 34,802 |
2021-11-26 | $11.66 | $11.68 | $11.58 | $11.68 | $11.27 | 55,327 |
2021-11-24 | $11.65 | $11.71 | $11.64 | $11.71 | $11.30 | 73,312 |
2021-11-23 | $11.69 | $11.69 | $11.61 | $11.68 | $11.27 | 88,511 |
2021-11-22 | $11.75 | $11.76 | $11.70 | $11.71 | $11.30 | 98,610 |
2021-11-19 | $11.76 | $11.78 | $11.73 | $11.73 | $11.32 | 132,659 |
2021-11-18 | $11.76 | $11.81 | $11.75 | $11.76 | $11.35 | 62,833 |
2021-11-17 | $11.79 | $11.80 | $11.75 | $11.80 | $11.39 | 54,989 |
2021-11-16 | $11.77 | $11.82 | $11.77 | $11.79 | $11.38 | 53,705 |
2021-11-15 | $11.80 | $11.83 | $11.76 | $11.77 | $11.36 | 67,118 |
2021-11-12 | $11.83 | $11.87 | $11.80 | $11.80 | $11.39 | 72,570 |
2021-11-11 | $11.86 | $11.86 | $11.80 | $11.80 | $11.39 | 67,129 |
2021-11-10 | $11.90 | $11.92 | $11.82 | $11.84 | $11.43 | 162,623 |
2021-11-09 | $11.95 | $11.96 | $11.93 | $11.93 | $11.51 | 152,517 |
2021-11-08 | $11.95 | $11.95 | $11.93 | $11.93 | $11.51 | 59,739 |
2021-11-05 | $11.98 | $11.98 | $11.91 | $11.93 | $11.51 | 89,977 |
2021-11-04 | $11.90 | $11.95 | $11.90 | $11.95 | $11.53 | 44,170 |
2021-11-03 | $11.89 | $11.92 | $11.89 | $11.90 | $11.48 | 43,768 |
2021-11-02 | $11.98 | $11.98 | $11.95 | $11.96 | $11.49 | 36,245 |
2021-11-01 | $11.94 | $11.97 | $11.94 | $11.97 | $11.50 | 42,225 |
2021-10-29 | $11.92 | $11.96 | $11.90 | $11.96 | $11.49 | 49,673 |
2021-10-28 | $11.94 | $11.95 | $11.89 | $11.93 | $11.45 | 86,071 |
2021-10-27 | $11.92 | $11.93 | $11.90 | $11.92 | $11.45 | 47,032 |
2021-10-26 | $11.92 | $11.94 | $11.90 | $11.93 | $11.46 | 44,428 |
2021-10-25 | $11.92 | $11.93 | $11.88 | $11.93 | $11.46 | 113,472 |
2021-10-22 | $11.87 | $11.94 | $11.87 | $11.87 | $11.40 | 36,001 |
2021-10-21 | $11.93 | $11.94 | $11.90 | $11.90 | $11.43 | 42,368 |
2021-10-20 | $11.87 | $11.92 | $11.85 | $11.92 | $11.45 | 64,127 |
2021-10-19 | $11.88 | $11.90 | $11.86 | $11.88 | $11.41 | 80,732 |
2021-10-18 | $11.89 | $11.89 | $11.85 | $11.89 | $11.42 | 63,185 |
2021-10-15 | $11.94 | $11.96 | $11.89 | $11.90 | $11.43 | 101,649 |
2021-10-14 | $11.96 | $11.96 | $11.92 | $11.94 | $11.47 | 79,655 |
2021-10-13 | $11.87 | $11.90 | $11.85 | $11.89 | $11.42 | 57,201 |
2021-10-12 | $11.84 | $11.85 | $11.82 | $11.85 | $11.38 | 38,672 |
2021-10-11 | $11.82 | $11.85 | $11.82 | $11.84 | $11.37 | 36,300 |
2021-10-08 | $11.85 | $11.86 | $11.80 | $11.83 | $11.36 | 77,156 |
2021-10-07 | $11.86 | $11.86 | $11.80 | $11.84 | $11.37 | 59,163 |
2021-10-06 | $11.82 | $11.83 | $11.78 | $11.81 | $11.34 | 90,890 |
2021-10-05 | $11.85 | $11.85 | $11.80 | $11.81 | $11.34 | 98,626 |
2021-10-04 | $11.93 | $11.94 | $11.87 | $11.88 | $11.36 | 60,798 |
2021-10-01 | $11.97 | $11.98 | $11.93 | $11.96 | $11.43 | 77,507 |
2021-09-30 | $11.97 | $11.99 | $11.92 | $11.96 | $11.43 | 29,181 |
2021-09-29 | $11.95 | $11.99 | $11.93 | $11.99 | $11.46 | 94,124 |
2021-09-28 | $11.95 | $11.95 | $11.85 | $11.91 | $11.39 | 99,213 |
2021-09-27 | $12.01 | $12.01 | $11.95 | $11.97 | $11.44 | 97,787 |
2021-09-24 | $12.02 | $12.02 | $11.98 | $11.99 | $11.46 | 60,285 |
2021-09-23 | $12.06 | $12.08 | $11.98 | $12.01 | $11.48 | 137,627 |
2021-09-22 | $12.02 | $12.05 | $11.99 | $12.04 | $11.51 | 97,955 |
2021-09-21 | $11.96 | $12.00 | $11.96 | $12.00 | $11.47 | 108,680 |
2021-09-20 | $11.99 | $12.02 | $11.95 | $11.96 | $11.43 | 74,065 |
2021-09-17 | $12.01 | $12.05 | $12.01 | $12.01 | $11.48 | 46,930 |
2021-09-16 | $12.00 | $12.04 | $12.00 | $12.02 | $11.49 | 56,704 |
2021-09-15 | $12.02 | $12.04 | $12.00 | $12.03 | $11.50 | 54,566 |
2021-09-14 | $12.06 | $12.06 | $12.02 | $12.03 | $11.50 | 44,479 |
2021-09-13 | $12.06 | $12.06 | $12.02 | $12.03 | $11.50 | 60,335 |
2021-09-10 | $12.06 | $12.06 | $12.01 | $12.01 | $11.48 | 22,354 |
2021-09-09 | $12.01 | $12.04 | $12.01 | $12.03 | $11.50 | 41,446 |
2021-09-08 | $12.00 | $12.02 | $11.99 | $12.01 | $11.48 | 48,127 |
2021-09-07 | $12.07 | $12.07 | $12.00 | $12.01 | $11.48 | 73,614 |
2021-09-03 | $12.05 | $12.12 | $12.01 | $12.04 | $11.51 | 80,532 |
2021-09-02 | $12.10 | $12.10 | $12.05 | $12.09 | $11.50 | 65,920 |
2021-09-01 | $12.02 | $12.07 | $12.02 | $12.06 | $11.48 | 76,440 |
2021-08-31 | $12.05 | $12.05 | $12.02 | $12.02 | $11.44 | 63,154 |
2021-08-30 | $12.01 | $12.07 | $12.01 | $12.05 | $11.47 | 75,545 |
2021-08-27 | $12.00 | $12.06 | $12.00 | $12.03 | $11.45 | 62,808 |
2021-08-26 | $12.00 | $12.02 | $11.98 | $11.99 | $11.41 | 68,794 |
2021-08-25 | $12.05 | $12.05 | $12.01 | $12.01 | $11.43 | 56,683 |
2021-08-24 | $12.01 | $12.04 | $12.00 | $12.03 | $11.45 | 58,853 |
2021-08-23 | $12.00 | $12.03 | $12.00 | $12.03 | $11.45 | 33,596 |
2021-08-20 | $11.98 | $12.02 | $11.98 | $12.01 | $11.43 | 61,807 |
2021-08-19 | $11.97 | $11.99 | $11.92 | $11.96 | $11.38 | 48,221 |
2021-08-18 | $12.05 | $12.05 | $11.98 | $11.99 | $11.41 | 73,272 |
2021-08-17 | $12.05 | $12.05 | $12.00 | $12.03 | $11.45 | 54,485 |
2021-08-16 | $12.01 | $12.05 | $12.01 | $12.03 | $11.45 | 57,843 |
2021-08-13 | $12.00 | $12.04 | $12.00 | $12.03 | $11.45 | 65,552 |
2021-08-12 | $12.00 | $12.00 | $11.97 | $11.99 | $11.41 | 102,525 |
2021-08-11 | $11.96 | $11.99 | $11.96 | $11.98 | $11.39 | 64,603 |
2021-08-10 | $12.02 | $12.02 | $11.90 | $11.95 | $11.37 | 162,126 |
2021-08-09 | $12.08 | $12.08 | $12.00 | $12.00 | $11.42 | 105,888 |
2021-08-06 | $12.05 | $12.10 | $12.05 | $12.06 | $11.47 | 81,895 |
2021-08-05 | $12.05 | $12.07 | $12.04 | $12.05 | $11.47 | 75,041 |
2021-08-04 | $12.04 | $12.06 | $12.03 | $12.06 | $11.47 | 21,364 |
2021-08-03 | $12.15 | $12.15 | $12.10 | $12.11 | $11.47 | 164,339 |
2021-08-02 | $12.07 | $12.13 | $12.07 | $12.11 | $11.47 | 50,305 |
2021-07-30 | $12.04 | $12.07 | $12.03 | $12.07 | $11.43 | 30,027 |
2021-07-29 | $11.98 | $12.03 | $11.98 | $12.02 | $11.38 | 62,058 |
2021-07-28 | $11.97 | $12.00 | $11.97 | $12.00 | $11.37 | 59,632 |
2021-07-27 | $11.98 | $12.02 | $11.96 | $11.98 | $11.35 | 137,049 |
2021-07-26 | $12.04 | $12.04 | $11.98 | $12.00 | $11.37 | 95,898 |
2021-07-23 | $11.99 | $12.04 | $11.99 | $12.04 | $11.40 | 36,261 |
2021-07-22 | $11.98 | $12.02 | $11.98 | $12.00 | $11.36 | 104,497 |
2021-07-21 | $12.02 | $12.02 | $11.98 | $12.00 | $11.37 | 68,864 |
2021-07-20 | $11.94 | $12.00 | $11.94 | $11.99 | $11.36 | 73,829 |
2021-07-19 | $11.98 | $11.99 | $11.92 | $11.95 | $11.32 | 110,189 |
2021-07-16 | $12.02 | $12.03 | $11.99 | $12.00 | $11.37 | 79,564 |
2021-07-15 | $12.02 | $12.03 | $12.00 | $12.02 | $11.38 | 52,016 |
2021-07-14 | $12.07 | $12.07 | $12.00 | $12.03 | $11.39 | 127,860 |
2021-07-13 | $12.09 | $12.09 | $12.00 | $12.02 | $11.38 | 65,203 |
2021-07-12 | $12.07 | $12.09 | $12.06 | $12.07 | $11.43 | 67,788 |
2021-07-09 | $12.06 | $12.08 | $12.04 | $12.07 | $11.43 | 49,062 |
2021-07-08 | $12.03 | $12.06 | $12.01 | $12.05 | $11.41 | 84,898 |
2021-07-07 | $12.05 | $12.08 | $12.03 | $12.08 | $11.44 | 84,298 |
2021-07-06 | $12.07 | $12.07 | $12.01 | $12.06 | $11.42 | 69,599 |
2021-07-02 | $12.07 | $12.11 | $12.05 | $12.10 | $11.41 | 144,336 |
2021-07-01 | $12.09 | $12.09 | $12.07 | $12.07 | $11.38 | 69,483 |
2021-06-30 | $12.05 | $12.08 | $12.03 | $12.07 | $11.38 | 92,063 |
2021-06-29 | $12.05 | $12.05 | $12.00 | $12.03 | $11.34 | 65,883 |
2021-06-28 | $12.05 | $12.05 | $12.01 | $12.03 | $11.34 | 112,138 |
2021-06-25 | $12.05 | $12.05 | $12.00 | $12.02 | $11.33 | 80,701 |
2021-06-24 | $12.02 | $12.05 | $12.02 | $12.02 | $11.33 | 66,295 |
2021-06-23 | $12.02 | $12.05 | $12.01 | $12.04 | $11.35 | 99,955 |
2021-06-22 | $12.01 | $12.04 | $12.01 | $12.04 | $11.35 | 45,273 |
2021-06-21 | $12.00 | $12.03 | $11.98 | $12.03 | $11.34 | 49,272 |
2021-06-18 | $12.04 | $12.04 | $11.99 | $12.00 | $11.31 | 77,499 |
2021-06-17 | $12.02 | $12.04 | $12.00 | $12.03 | $11.34 | 51,866 |
2021-06-16 | $12.05 | $12.05 | $11.99 | $11.99 | $11.30 | 74,783 |
2021-06-15 | $12.05 | $12.05 | $12.02 | $12.04 | $11.35 | 78,806 |
2021-06-14 | $12.05 | $12.05 | $12.03 | $12.05 | $11.36 | 71,858 |
2021-06-11 | $12.01 | $12.05 | $12.01 | $12.04 | $11.35 | 52,450 |
2021-06-10 | $11.99 | $12.03 | $11.99 | $12.03 | $11.34 | 101,730 |
2021-06-09 | $12.04 | $12.04 | $11.99 | $12.02 | $11.33 | 82,681 |
2021-06-08 | $11.99 | $12.00 | $11.98 | $11.99 | $11.30 | 89,966 |
2021-06-07 | $12.01 | $12.01 | $11.96 | $11.99 | $11.30 | 128,228 |
2021-06-04 | $11.98 | $12.02 | $11.97 | $12.00 | $11.31 | 56,304 |
2021-06-03 | $11.95 | $11.99 | $11.94 | $11.99 | $11.30 | 107,749 |
2021-06-02 | $12.00 | $12.05 | $11.99 | $12.05 | $11.30 | 123,783 |
2021-06-01 | $12.00 | $12.02 | $12.00 | $12.02 | $11.27 | 70,263 |
2021-05-28 | $11.94 | $11.99 | $11.94 | $11.99 | $11.25 | 53,281 |
2021-05-27 | $11.93 | $11.99 | $11.93 | $11.95 | $11.21 | 64,505 |
2021-05-26 | $11.98 | $11.98 | $11.92 | $11.94 | $11.20 | 44,425 |
2021-05-25 | $11.96 | $11.96 | $11.93 | $11.94 | $11.20 | 80,044 |
2021-05-24 | $11.96 | $11.98 | $11.95 | $11.96 | $11.22 | 38,965 |
2021-05-21 | $11.94 | $11.96 | $11.91 | $11.92 | $11.18 | 74,681 |
2021-05-20 | $11.92 | $11.94 | $11.88 | $11.94 | $11.20 | 121,282 |
2021-05-19 | $11.80 | $11.88 | $11.80 | $11.86 | $11.13 | 70,997 |
2021-05-18 | $11.85 | $11.92 | $11.85 | $11.87 | $11.14 | 132,522 |
2021-05-17 | $11.87 | $11.87 | $11.81 | $11.85 | $11.12 | 68,404 |
2021-05-14 | $11.85 | $11.87 | $11.81 | $11.84 | $11.11 | 68,030 |
2021-05-13 | $11.77 | $11.82 | $11.76 | $11.79 | $11.06 | 78,152 |
2021-05-12 | $11.73 | $11.78 | $11.72 | $11.73 | $11.01 | 144,256 |
2021-05-11 | $11.85 | $11.85 | $11.71 | $11.81 | $11.09 | 115,683 |
2021-05-10 | $11.89 | $11.91 | $11.86 | $11.87 | $11.14 | 50,762 |
2021-05-07 | $11.83 | $11.91 | $11.83 | $11.91 | $11.17 | 55,425 |
2021-05-06 | $11.84 | $11.86 | $11.80 | $11.84 | $11.11 | 133,127 |
2021-05-05 | $11.86 | $11.89 | $11.05 | $11.86 | $11.13 | 75,943 |
2021-05-04 | $11.90 | $11.96 | $11.90 | $11.90 | $11.11 | 133,961 |
2021-05-03 | $11.97 | $11.97 | $11.91 | $11.91 | $11.12 | 178,753 |
2021-04-30 | $12.00 | $12.00 | $11.92 | $11.92 | $11.13 | 88,882 |
2021-04-29 | $11.99 | $12.00 | $11.94 | $11.98 | $11.19 | 68,188 |
2021-04-28 | $11.95 | $11.99 | $11.95 | $11.99 | $11.19 | 133,339 |
2021-04-27 | $11.98 | $11.99 | $11.95 | $11.98 | $11.18 | 88,795 |
2021-04-26 | $11.99 | $12.00 | $11.96 | $11.98 | $11.19 | 68,257 |
2021-04-23 | $11.97 | $11.97 | $11.94 | $11.96 | $11.17 | 59,600 |
2021-04-22 | $11.97 | $11.97 | $11.93 | $11.94 | $11.15 | 90,406 |
2021-04-21 | $11.88 | $11.95 | $11.85 | $11.94 | $11.15 | 65,504 |
2021-04-20 | $11.95 | $11.95 | $11.89 | $11.89 | $11.10 | 61,590 |
2021-04-19 | $12.00 | $12.00 | $11.91 | $11.93 | $11.14 | 103,343 |
2021-04-16 | $11.99 | $12.01 | $11.98 | $12.00 | $11.21 | 83,237 |
2021-04-15 | $11.99 | $11.99 | $11.97 | $11.99 | $11.20 | 47,070 |
2021-04-14 | $11.94 | $11.98 | $11.94 | $11.96 | $11.17 | 84,467 |
2021-04-13 | $11.94 | $11.97 | $11.94 | $11.95 | $11.16 | 79,444 |
2021-04-12 | $11.97 | $11.97 | $11.93 | $11.93 | $11.14 | 78,262 |
2021-04-09 | $11.96 | $11.96 | $11.93 | $11.95 | $11.16 | 81,077 |
2021-04-08 | $11.96 | $11.96 | $11.93 | $11.94 | $11.14 | 67,468 |
2021-04-07 | $11.91 | $11.96 | $11.91 | $11.93 | $11.14 | 72,450 |
2021-04-06 | $11.93 | $11.96 | $11.85 | $11.95 | $11.16 | 368,796 |
2021-04-05 | $11.94 | $11.94 | $11.86 | $11.94 | $11.15 | 105,827 |
2021-04-01 | $11.91 | $11.94 | $11.91 | $11.93 | $11.09 | 88,523 |
2021-03-31 | $11.87 | $11.90 | $11.86 | $11.89 | $11.05 | 100,868 |
2021-03-30 | $11.88 | $11.92 | $11.82 | $11.83 | $10.99 | 73,919 |
2021-03-29 | $11.91 | $11.91 | $11.85 | $11.86 | $11.02 | 130,512 |
2021-03-26 | $11.85 | $11.90 | $11.83 | $11.90 | $11.06 | 60,542 |
2021-03-25 | $11.87 | $11.87 | $11.80 | $11.84 | $11.00 | 67,055 |
2021-03-24 | $11.83 | $11.88 | $11.83 | $11.84 | $11.00 | 82,069 |
2021-03-23 | $11.87 | $11.87 | $11.78 | $11.81 | $10.98 | 87,563 |
2021-03-22 | $11.79 | $11.85 | $11.79 | $11.83 | $10.99 | 46,524 |
2021-03-19 | $11.79 | $11.82 | $11.73 | $11.82 | $10.99 | 53,273 |
2021-03-18 | $11.85 | $11.88 | $11.75 | $11.77 | $10.94 | 70,313 |
2021-03-17 | $11.88 | $11.92 | $11.85 | $11.89 | $11.05 | 56,485 |
2021-03-16 | $11.88 | $11.91 | $11.84 | $11.90 | $11.06 | 94,237 |
2021-03-15 | $11.83 | $11.88 | $11.81 | $11.88 | $11.04 | 106,056 |
2021-03-12 | $11.83 | $11.83 | $11.77 | $11.81 | $10.97 | 70,701 |
2021-03-11 | $11.81 | $11.84 | $11.76 | $11.81 | $10.98 | 136,384 |
2021-03-10 | $11.75 | $11.78 | $11.75 | $11.77 | $10.94 | 36,183 |
2021-03-09 | $11.74 | $11.77 | $11.68 | $11.77 | $10.94 | 82,354 |
2021-03-08 | $11.68 | $11.72 | $11.67 | $11.70 | $10.87 | 98,014 |
2021-03-05 | $11.71 | $11.71 | $11.58 | $11.70 | $10.88 | 131,160 |
2021-03-04 | $11.68 | $11.73 | $11.61 | $11.63 | $10.81 | 66,125 |
2021-03-03 | $11.67 | $11.73 | $11.65 | $11.69 | $10.86 | 112,930 |
2021-03-02 | $11.72 | $11.78 | $11.71 | $11.75 | $10.87 | 125,948 |
2021-03-01 | $11.71 | $11.73 | $11.67 | $11.70 | $10.82 | 114,193 |
2021-02-26 | $11.64 | $11.67 | $11.56 | $11.67 | $10.79 | 70,749 |
2021-02-25 | $11.70 | $11.70 | $11.53 | $11.58 | $10.71 | 242,057 |
2021-02-24 | $11.66 | $11.70 | $11.61 | $11.68 | $10.80 | 88,475 |
2021-02-23 | $11.72 | $11.72 | $11.64 | $11.68 | $10.80 | 73,778 |
2021-02-22 | $11.74 | $11.74 | $11.69 | $11.69 | $10.81 | 96,825 |
2021-02-19 | $11.68 | $11.76 | $11.68 | $11.74 | $10.86 | 98,641 |
2021-02-18 | $11.73 | $11.73 | $11.66 | $11.71 | $10.83 | 61,678 |
2021-02-17 | $11.70 | $11.73 | $11.70 | $11.71 | $10.83 | 59,779 |
2021-02-16 | $11.70 | $11.74 | $11.70 | $11.70 | $10.82 | 91,203 |
2021-02-12 | $11.78 | $11.78 | $11.72 | $11.74 | $10.86 | 103,275 |
2021-02-11 | $11.77 | $11.82 | $11.77 | $11.78 | $10.90 | 85,416 |
2021-02-10 | $11.81 | $11.85 | $11.76 | $11.80 | $10.91 | 95,876 |
2021-02-09 | $11.77 | $11.84 | $11.74 | $11.81 | $10.92 | 94,839 |
2021-02-08 | $11.79 | $11.82 | $11.77 | $11.80 | $10.91 | 59,236 |
2021-02-05 | $11.82 | $11.84 | $11.79 | $11.80 | $10.91 | 115,703 |
2021-02-04 | $11.72 | $11.81 | $11.71 | $11.80 | $10.91 | 88,635 |
2021-02-03 | $11.82 | $11.82 | $11.71 | $11.75 | $10.87 | 239,042 |
2021-02-02 | $11.82 | $11.88 | $11.82 | $11.84 | $10.90 | 104,747 |
2021-02-01 | $11.75 | $11.82 | $11.74 | $11.77 | $10.83 | 90,745 |
2021-01-29 | $11.75 | $11.81 | $11.70 | $11.73 | $10.80 | 115,141 |
2021-01-28 | $11.76 | $11.80 | $11.74 | $11.78 | $10.85 | 49,722 |
2021-01-27 | $11.85 | $11.85 | $11.69 | $11.70 | $10.77 | 86,306 |
2021-01-26 | $11.90 | $11.91 | $11.84 | $11.84 | $10.90 | 66,840 |
2021-01-25 | $11.87 | $11.91 | $11.86 | $11.86 | $10.92 | 128,583 |
2021-01-22 | $11.89 | $11.91 | $11.88 | $11.88 | $10.94 | 100,399 |
2021-01-21 | $11.93 | $11.94 | $11.88 | $11.89 | $10.94 | 113,443 |
2021-01-20 | $11.88 | $11.91 | $11.88 | $11.91 | $10.96 | 47,315 |
2021-01-19 | $11.80 | $11.88 | $11.80 | $11.85 | $10.91 | 108,181 |
2021-01-15 | $11.81 | $11.83 | $11.78 | $11.79 | $10.85 | 87,989 |
2021-01-14 | $11.76 | $11.84 | $11.76 | $11.80 | $10.86 | 84,064 |
2021-01-13 | $11.62 | $11.78 | $11.62 | $11.78 | $10.84 | 68,170 |
2021-01-12 | $11.64 | $11.67 | $11.60 | $11.62 | $10.70 | 114,173 |
2021-01-11 | $11.68 | $11.74 | $11.65 | $11.65 | $10.72 | 79,292 |
2021-01-08 | $11.72 | $11.74 | $11.69 | $11.73 | $10.80 | 122,090 |
2021-01-07 | $11.70 | $11.75 | $11.62 | $11.68 | $10.75 | 76,068 |
2021-01-06 | $11.73 | $11.78 | $11.64 | $11.66 | $10.73 | 74,420 |
2021-01-05 | $11.69 | $11.80 | $11.69 | $11.78 | $10.84 | 63,738 |
2021-01-04 | $11.84 | $11.84 | $11.68 | $11.70 | $10.77 | 74,536 |
2020-12-31 | $11.73 | $11.82 | $11.73 | $11.80 | $10.86 | 107,087 |
2020-12-30 | $11.74 | $11.76 | $11.74 | $11.75 | $10.82 | 63,572 |
2020-12-29 | $11.78 | $11.81 | $11.74 | $11.74 | $10.75 | 124,788 |
2020-12-28 | $11.83 | $11.83 | $11.78 | $11.78 | $10.79 | 132,142 |
2020-12-24 | $11.76 | $11.79 | $11.75 | $11.78 | $10.79 | 35,601 |
2020-12-23 | $11.72 | $11.78 | $11.69 | $11.76 | $10.77 | 49,742 |
2020-12-22 | $11.72 | $11.79 | $11.69 | $11.72 | $10.74 | 47,149 |
2020-12-21 | $11.74 | $11.77 | $11.71 | $11.76 | $10.77 | 63,255 |
2020-12-18 | $11.80 | $11.80 | $11.74 | $11.76 | $10.77 | 66,148 |
2020-12-17 | $11.80 | $11.80 | $11.74 | $11.76 | $10.77 | 50,923 |
2020-12-16 | $11.72 | $11.75 | $11.71 | $11.73 | $10.74 | 75,287 |
2020-12-15 | $11.70 | $11.73 | $11.66 | $11.73 | $10.75 | 57,468 |
2020-12-14 | $11.69 | $11.72 | $11.63 | $11.66 | $10.68 | 99,669 |
2020-12-11 | $11.70 | $11.70 | $11.64 | $11.67 | $10.69 | 34,753 |
2020-12-10 | $11.73 | $11.73 | $11.66 | $11.68 | $10.70 | 41,523 |
2020-12-09 | $11.71 | $11.75 | $11.69 | $11.71 | $10.73 | 78,774 |
2020-12-08 | $11.64 | $11.73 | $11.64 | $11.72 | $10.74 | 61,462 |
2020-12-07 | $11.69 | $11.70 | $11.65 | $11.68 | $10.70 | 96,976 |
2020-12-04 | $11.69 | $11.69 | $11.65 | $11.66 | $10.68 | 37,244 |
2020-12-03 | $11.62 | $11.66 | $11.58 | $11.65 | $10.67 | 97,610 |
2020-12-02 | $11.65 | $11.68 | $11.57 | $11.68 | $10.65 | 173,572 |
2020-12-01 | $11.67 | $11.68 | $11.60 | $11.62 | $10.59 | 127,044 |
2020-11-30 | $11.62 | $11.75 | $11.59 | $11.69 | $10.66 | 121,030 |
2020-11-27 | $11.70 | $11.70 | $11.64 | $11.65 | $10.62 | 71,815 |
2020-11-25 | $11.62 | $11.67 | $11.62 | $11.64 | $10.61 | 57,300 |
2020-11-24 | $11.63 | $11.67 | $11.62 | $11.63 | $10.60 | 50,660 |
2020-11-23 | $11.58 | $11.60 | $11.56 | $11.58 | $10.56 | 56,345 |
2020-11-20 | $11.46 | $11.56 | $11.46 | $11.52 | $10.50 | 49,291 |
2020-11-19 | $11.47 | $11.53 | $11.46 | $11.50 | $10.48 | 50,827 |
2020-11-18 | $11.56 | $11.58 | $11.50 | $11.51 | $10.49 | 38,437 |
2020-11-17 | $11.55 | $11.59 | $11.52 | $11.55 | $10.53 | 88,986 |
2020-11-16 | $11.41 | $11.56 | $11.41 | $11.54 | $10.52 | 86,113 |
2020-11-13 | $11.40 | $11.46 | $11.40 | $11.42 | $10.41 | 94,310 |
2020-11-12 | $11.46 | $11.50 | $11.39 | $11.40 | $10.39 | 275,769 |
2020-11-11 | $11.45 | $11.45 | $11.39 | $11.44 | $10.43 | 75,694 |
2020-11-10 | $11.37 | $11.42 | $11.32 | $11.39 | $10.38 | 165,101 |
2020-11-09 | $11.35 | $11.41 | $11.30 | $11.38 | $10.38 | 109,730 |
2020-11-06 | $11.27 | $11.27 | $11.22 | $11.22 | $10.23 | 29,032 |
2020-11-05 | $11.19 | $11.28 | $11.19 | $11.23 | $10.24 | 44,166 |
2020-11-04 | $11.12 | $11.21 | $11.12 | $11.16 | $10.17 | 41,629 |
2020-11-03 | $11.10 | $11.21 | $11.10 | $11.16 | $10.12 | 27,640 |
2020-11-02 | $11.11 | $11.17 | $11.11 | $11.11 | $10.08 | 37,319 |
2020-10-30 | $11.05 | $11.08 | $11.04 | $11.07 | $10.04 | 30,022 |
2020-10-29 | $11.06 | $11.12 | $11.05 | $11.06 | $10.03 | 13,483 |
2020-10-28 | $11.18 | $11.18 | $11.00 | $11.05 | $10.02 | 110,728 |
2020-10-27 | $11.18 | $11.23 | $11.17 | $11.21 | $10.17 | 30,946 |
2020-10-26 | $11.26 | $11.26 | $11.18 | $11.20 | $10.16 | 81,388 |
2020-10-23 | $11.24 | $11.29 | $11.22 | $11.28 | $10.23 | 23,357 |
2020-10-22 | $11.20 | $11.25 | $11.16 | $11.25 | $10.20 | 38,734 |
2020-10-21 | $11.23 | $11.26 | $11.18 | $11.18 | $10.14 | 34,062 |
2020-10-20 | $11.20 | $11.28 | $11.19 | $11.26 | $10.21 | 105,055 |
2020-10-19 | $11.28 | $11.30 | $11.20 | $11.21 | $10.17 | 48,130 |
2020-10-16 | $11.30 | $11.30 | $11.24 | $11.24 | $10.20 | 42,317 |
2020-10-15 | $11.21 | $11.28 | $11.21 | $11.27 | $10.22 | 9,285 |
2020-10-14 | $11.30 | $11.34 | $11.24 | $11.25 | $10.20 | 28,405 |
2020-10-13 | $11.31 | $11.35 | $11.31 | $11.32 | $10.27 | 39,622 |
2020-10-12 | $11.33 | $11.34 | $11.29 | $11.30 | $10.25 | 79,911 |
2020-10-09 | $11.28 | $11.32 | $11.27 | $11.30 | $10.25 | 44,007 |
2020-10-08 | $11.22 | $11.31 | $11.20 | $11.30 | $10.25 | 60,142 |
2020-10-07 | $11.16 | $11.25 | $11.16 | $11.23 | $10.19 | 57,424 |
2020-10-06 | $11.15 | $11.23 | $11.13 | $11.15 | $10.11 | 231,697 |
2020-10-05 | $11.13 | $11.19 | $11.13 | $11.14 | $10.10 | 24,149 |
2020-10-02 | $11.10 | $11.18 | $11.10 | $11.16 | $10.07 | 42,217 |
2020-10-01 | $11.08 | $11.16 | $11.08 | $11.16 | $10.07 | 50,163 |
2020-09-30 | $11.09 | $11.15 | $11.08 | $11.08 | $10.00 | 112,043 |
2020-09-29 | $11.13 | $11.14 | $11.08 | $11.12 | $10.04 | 65,368 |
2020-09-28 | $11.14 | $11.15 | $11.10 | $11.12 | $10.04 | 45,121 |
2020-09-25 | $10.97 | $11.07 | $10.97 | $11.06 | $9.98 | 42,703 |
2020-09-24 | $10.96 | $10.98 | $10.89 | $10.96 | $9.89 | 50,777 |
2020-09-23 | $11.13 | $11.17 | $10.95 | $10.95 | $9.89 | 49,757 |
2020-09-22 | $11.14 | $11.16 | $11.11 | $11.11 | $10.03 | 39,470 |
2020-09-21 | $11.10 | $11.12 | $11.03 | $11.11 | $10.03 | 71,213 |
2020-09-18 | $11.15 | $11.19 | $11.10 | $11.16 | $10.07 | 45,757 |
2020-09-17 | $11.24 | $11.24 | $11.14 | $11.18 | $10.09 | 79,346 |
2020-09-16 | $11.20 | $11.26 | $11.17 | $11.25 | $10.15 | 56,927 |
2020-09-15 | $11.14 | $11.22 | $11.13 | $11.14 | $10.05 | 126,365 |
2020-09-14 | $11.13 | $11.19 | $11.07 | $11.14 | $10.05 | 50,252 |
2020-09-11 | $11.14 | $11.14 | $11.05 | $11.05 | $9.97 | 29,941 |
2020-09-10 | $11.14 | $11.18 | $11.05 | $11.08 | $10.00 | 128,202 |
2020-09-09 | $11.06 | $11.12 | $11.01 | $11.10 | $10.02 | 78,320 |
2020-09-08 | $11.05 | $11.06 | $10.98 | $11.00 | $9.92 | 129,688 |
2020-09-04 | $11.12 | $11.22 | $11.02 | $11.08 | $10.00 | 109,477 |
2020-09-03 | $11.25 | $11.26 | $11.11 | $11.13 | $10.04 | 59,435 |
2020-09-02 | $11.25 | $11.31 | $11.25 | $11.29 | $10.14 | 60,952 |
2020-09-01 | $11.28 | $11.28 | $11.24 | $11.26 | $10.11 | 34,533 |
2020-08-31 | $11.27 | $11.28 | $11.24 | $11.25 | $10.10 | 32,209 |
2020-08-28 | $11.31 | $11.32 | $11.24 | $11.24 | $10.09 | 94,215 |
2020-08-27 | $11.25 | $11.29 | $11.20 | $11.27 | $10.12 | 67,601 |
2020-08-26 | $11.23 | $11.28 | $11.23 | $11.28 | $10.13 | 58,526 |
2020-08-25 | $11.22 | $11.25 | $11.20 | $11.24 | $10.09 | 79,322 |
2020-08-24 | $11.25 | $11.25 | $11.23 | $11.25 | $10.10 | 41,807 |
2020-08-21 | $11.24 | $11.25 | $11.20 | $11.23 | $10.08 | 52,177 |
2020-08-20 | $11.20 | $11.23 | $11.18 | $11.23 | $10.08 | 148,448 |
2020-08-19 | $11.13 | $11.20 | $11.13 | $11.18 | $10.04 | 36,397 |
2020-08-18 | $11.12 | $11.16 | $11.12 | $11.15 | $10.01 | 36,104 |
2020-08-17 | $11.09 | $11.14 | $11.09 | $11.14 | $10.00 | 29,901 |
2020-08-14 | $11.10 | $11.10 | $11.08 | $11.10 | $9.96 | 59,955 |
2020-08-13 | $11.10 | $11.12 | $11.07 | $11.10 | $9.97 | 45,673 |
2020-08-12 | $11.04 | $11.08 | $11.02 | $11.07 | $9.94 | 102,437 |
2020-08-11 | $11.05 | $11.10 | $11.01 | $11.02 | $9.89 | 67,154 |
2020-08-10 | $11.01 | $11.05 | $10.98 | $11.04 | $9.91 | 83,042 |
2020-08-07 | $11.03 | $11.03 | $10.92 | $10.96 | $9.84 | 40,039 |
2020-08-06 | $11.04 | $11.05 | $10.98 | $11.00 | $9.88 | 59,142 |
2020-08-05 | $11.04 | $11.04 | $10.90 | $11.02 | $9.89 | 60,535 |
2020-08-04 | $11.04 | $11.08 | $10.99 | $11.03 | $9.85 | 60,684 |
2020-08-03 | $11.03 | $11.08 | $10.97 | $11.05 | $9.87 | 56,199 |
2020-07-31 | $11.01 | $11.03 | $10.94 | $11.03 | $9.85 | 73,663 |
2020-07-30 | $10.95 | $11.00 | $10.94 | $10.98 | $9.81 | 97,841 |
2020-07-29 | $10.83 | $10.93 | $10.83 | $10.93 | $9.76 | 46,623 |
2020-07-28 | $10.73 | $10.87 | $10.73 | $10.85 | $9.69 | 54,450 |
2020-07-27 | $10.75 | $10.85 | $10.75 | $10.84 | $9.68 | 26,337 |
2020-07-24 | $10.73 | $10.81 | $10.73 | $10.80 | $9.64 | 22,404 |
2020-07-23 | $10.83 | $10.83 | $10.76 | $10.81 | $9.65 | 50,689 |
2020-07-22 | $10.79 | $10.80 | $10.75 | $10.80 | $9.65 | 37,812 |
2020-07-21 | $10.73 | $10.82 | $10.73 | $10.79 | $9.64 | 41,843 |
2020-07-20 | $10.76 | $10.77 | $10.70 | $10.74 | $9.59 | 34,910 |
2020-07-17 | $10.70 | $10.75 | $10.67 | $10.73 | $9.59 | 54,475 |
2020-07-16 | $10.70 | $10.70 | $10.60 | $10.68 | $9.54 | 63,613 |
2020-07-15 | $10.64 | $10.65 | $10.53 | $10.62 | $9.49 | 54,700 |
2020-07-14 | $10.58 | $10.58 | $10.49 | $10.54 | $9.42 | 63,600 |
2020-07-13 | $10.62 | $10.67 | $10.51 | $10.52 | $9.40 | 53,831 |
2020-07-10 | $10.60 | $10.63 | $10.55 | $10.62 | $9.49 | 25,100 |
2020-07-09 | $10.64 | $10.64 | $10.52 | $10.57 | $9.44 | 26,500 |
2020-07-08 | $10.57 | $10.60 | $10.55 | $10.56 | $9.43 | 26,921 |
2020-07-07 | $10.57 | $10.59 | $10.53 | $10.58 | $9.45 | 42,340 |
2020-07-06 | $10.55 | $10.61 | $10.53 | $10.54 | $9.42 | 81,500 |
2020-07-02 | $10.55 | $10.68 | $10.55 | $10.61 | $9.43 | 64,800 |
2020-07-01 | $10.51 | $10.59 | $10.51 | $10.55 | $9.37 | 24,356 |
2020-06-30 | $10.56 | $10.59 | $10.50 | $10.52 | $9.35 | 73,597 |
2020-06-29 | $10.52 | $10.53 | $10.47 | $10.52 | $9.35 | 17,100 |
2020-06-26 | $10.53 | $10.55 | $10.47 | $10.51 | $9.34 | 49,078 |
2020-06-25 | $10.57 | $10.57 | $10.52 | $10.56 | $9.38 | 48,432 |
2020-06-24 | $10.64 | $10.64 | $10.48 | $10.56 | $9.38 | 76,290 |
2020-06-23 | $10.71 | $10.71 | $10.57 | $10.62 | $9.44 | 42,098 |
2020-06-22 | $10.70 | $10.70 | $10.59 | $10.60 | $9.42 | 94,968 |
2020-06-19 | $10.65 | $10.76 | $10.64 | $10.66 | $9.47 | 25,932 |
2020-06-18 | $10.74 | $10.74 | $10.66 | $10.68 | $9.49 | 25,169 |
2020-06-17 | $10.72 | $10.77 | $10.68 | $10.71 | $9.52 | 47,574 |
2020-06-16 | $10.73 | $10.78 | $10.65 | $10.71 | $9.52 | 45,043 |
2020-06-15 | $10.41 | $10.58 | $10.41 | $10.56 | $9.38 | 54,328 |
2020-06-12 | $10.68 | $10.71 | $10.46 | $10.50 | $9.33 | 131,725 |
2020-06-11 | $10.79 | $10.79 | $10.50 | $10.50 | $9.33 | 208,344 |
2020-06-10 | $10.89 | $10.89 | $10.81 | $10.84 | $9.63 | 35,009 |
2020-06-09 | $10.89 | $10.92 | $10.89 | $10.89 | $9.68 | 34,705 |
2020-06-08 | $10.84 | $10.94 | $10.84 | $10.94 | $9.72 | 65,029 |
2020-06-05 | $10.86 | $10.92 | $10.82 | $10.86 | $9.65 | 52,319 |
2020-06-04 | $10.82 | $10.84 | $10.78 | $10.81 | $9.61 | 35,385 |
2020-06-03 | $10.85 | $10.85 | $10.78 | $10.85 | $9.64 | 63,900 |
2020-06-02 | $10.84 | $10.84 | $10.78 | $10.82 | $9.56 | 42,895 |
2020-06-01 | $10.72 | $10.80 | $10.69 | $10.79 | $9.54 | 51,157 |
2020-05-29 | $10.73 | $10.77 | $10.64 | $10.76 | $9.51 | 48,309 |
2020-05-28 | $10.68 | $10.78 | $10.68 | $10.70 | $9.46 | 47,087 |
2020-05-27 | $10.78 | $10.78 | $10.67 | $10.68 | $9.44 | 55,106 |
2020-05-26 | $10.61 | $10.73 | $10.61 | $10.68 | $9.44 | 38,587 |
2020-05-22 | $10.48 | $10.62 | $10.47 | $10.56 | $9.34 | 60,374 |
2020-05-21 | $10.50 | $10.50 | $10.46 | $10.50 | $9.28 | 47,619 |
2020-05-20 | $10.45 | $10.49 | $10.43 | $10.48 | $9.26 | 40,413 |
2020-05-19 | $10.33 | $10.45 | $10.33 | $10.44 | $9.23 | 24,005 |
2020-05-18 | $10.34 | $10.47 | $10.34 | $10.43 | $9.22 | 24,317 |
2020-05-15 | $10.32 | $10.32 | $10.24 | $10.25 | $9.06 | 10,858 |
2020-05-14 | $10.29 | $10.32 | $10.11 | $10.32 | $9.12 | 61,070 |
2020-05-13 | $10.47 | $10.49 | $10.31 | $10.31 | $9.11 | 63,318 |
2020-05-12 | $10.55 | $10.58 | $10.44 | $10.45 | $9.24 | 66,531 |
2020-05-11 | $10.49 | $10.51 | $10.44 | $10.49 | $9.27 | 72,190 |
2020-05-08 | $10.54 | $10.54 | $10.45 | $10.49 | $9.27 | 56,702 |
2020-05-07 | $10.47 | $10.54 | $10.43 | $10.44 | $9.23 | 42,703 |
2020-05-06 | $10.47 | $10.47 | $10.37 | $10.38 | $9.18 | 42,486 |
2020-05-05 | $10.42 | $10.49 | $10.42 | $10.44 | $9.23 | 38,233 |
2020-05-04 | $10.50 | $10.50 | $10.44 | $10.45 | $9.19 | 115,820 |
2020-05-01 | $10.60 | $10.60 | $10.41 | $10.48 | $9.21 | 87,385 |
2020-04-30 | $10.57 | $10.68 | $10.55 | $10.64 | $9.36 | 117,367 |
2020-04-29 | $10.37 | $10.58 | $10.34 | $10.58 | $9.30 | 87,319 |
2020-04-28 | $10.35 | $10.43 | $10.35 | $10.36 | $9.11 | 19,881 |
2020-04-27 | $10.30 | $10.35 | $10.26 | $10.34 | $9.09 | 59,944 |
2020-04-24 | $10.35 | $10.37 | $10.17 | $10.25 | $9.01 | 37,162 |
2020-04-23 | $10.22 | $10.31 | $10.17 | $10.28 | $9.04 | 31,841 |
2020-04-22 | $10.10 | $10.25 | $10.10 | $10.15 | $8.92 | 37,000 |
2020-04-21 | $10.15 | $10.19 | $9.95 | $10.10 | $8.88 | 55,372 |
2020-04-20 | $10.39 | $10.39 | $10.15 | $10.21 | $8.98 | 313,146 |
2020-04-17 | $10.37 | $10.49 | $10.30 | $10.45 | $9.19 | 554,265 |
2020-04-16 | $10.31 | $10.31 | $10.12 | $10.25 | $9.01 | 35,429 |
2020-04-15 | $10.37 | $10.40 | $10.16 | $10.25 | $9.01 | 88,728 |
2020-04-14 | $10.41 | $10.60 | $10.25 | $10.39 | $9.14 | 46,503 |
2020-04-13 | $10.36 | $10.39 | $10.02 | $10.22 | $8.99 | 86,818 |
2020-04-09 | $10.10 | $10.47 | $10.10 | $10.40 | $9.14 | 164,910 |
2020-04-08 | $9.78 | $10.04 | $9.70 | $9.96 | $8.76 | 62,684 |
2020-04-07 | $9.53 | $9.77 | $9.52 | $9.68 | $8.51 | 93,019 |
2020-04-06 | $9.13 | $9.60 | $9.08 | $9.49 | $8.34 | 93,902 |
2020-04-03 | $9.41 | $9.42 | $9.01 | $9.08 | $7.98 | 43,921 |
2020-04-02 | $9.40 | $9.47 | $9.15 | $9.29 | $8.12 | 67,624 |
2020-04-01 | $9.41 | $9.46 | $9.09 | $9.29 | $8.12 | 111,135 |
2020-03-31 | $9.59 | $9.98 | $9.59 | $9.63 | $8.41 | 108,874 |
2020-03-30 | $9.84 | $10.12 | $9.40 | $9.66 | $8.44 | 85,125 |
2020-03-27 | $9.67 | $9.83 | $9.56 | $9.65 | $8.43 | 90,902 |
2020-03-26 | $9.47 | $10.04 | $9.35 | $9.99 | $8.73 | 391,306 |
2020-03-25 | $8.89 | $9.49 | $8.76 | $9.34 | $8.16 | 156,020 |
2020-03-24 | $8.23 | $8.93 | $8.23 | $8.68 | $7.58 | 91,882 |
2020-03-23 | $8.18 | $8.61 | $7.67 | $8.01 | $7.00 | 339,242 |
2020-03-20 | $8.56 | $9.12 | $8.49 | $8.84 | $7.72 | 141,064 |
2020-03-19 | $7.10 | $8.71 | $7.00 | $8.55 | $7.47 | 275,923 |
2020-03-18 | $8.91 | $8.98 | $6.82 | $7.62 | $6.66 | 307,053 |
2020-03-17 | $9.22 | $9.44 | $9.00 | $9.31 | $8.14 | 202,035 |
2020-03-16 | $9.41 | $9.54 | $9.23 | $9.23 | $8.07 | 162,552 |
2020-03-13 | $9.90 | $10.24 | $9.42 | $10.24 | $8.95 | 330,210 |
2020-03-12 | $10.18 | $10.56 | $9.47 | $9.90 | $8.65 | 378,782 |
2020-03-11 | $10.66 | $10.81 | $10.52 | $10.59 | $9.25 | 121,085 |
2020-03-10 | $10.95 | $10.99 | $10.70 | $10.85 | $9.48 | 157,604 |
2020-03-09 | $10.95 | $11.14 | $10.44 | $10.77 | $9.41 | 259,969 |
2020-03-06 | $11.43 | $11.44 | $11.23 | $11.29 | $9.87 | 127,064 |
2020-03-05 | $11.46 | $11.55 | $11.46 | $11.46 | $10.01 | 80,064 |
2020-03-04 | $11.50 | $11.57 | $11.45 | $11.57 | $10.11 | 115,115 |
2020-03-03 | $11.48 | $11.66 | $11.42 | $11.45 | $9.96 | 130,050 |
2020-03-02 | $11.25 | $11.48 | $11.25 | $11.42 | $9.93 | 286,165 |
2020-02-28 | $11.39 | $11.41 | $11.22 | $11.28 | $9.81 | 312,226 |
2020-02-27 | $11.54 | $11.57 | $11.43 | $11.50 | $10.00 | 213,705 |
2020-02-26 | $11.64 | $11.69 | $11.52 | $11.60 | $10.09 | 119,249 |
2020-02-25 | $11.75 | $11.87 | $11.58 | $11.58 | $10.07 | 134,945 |
2020-02-24 | $11.87 | $11.87 | $11.74 | $11.75 | $10.22 | 177,221 |
2020-02-21 | $11.90 | $11.94 | $11.89 | $11.89 | $10.34 | 149,001 |
2020-02-20 | $11.90 | $11.93 | $11.90 | $11.92 | $10.37 | 59,701 |
2020-02-19 | $11.93 | $11.94 | $11.91 | $11.92 | $10.37 | 58,535 |
2020-02-18 | $11.93 | $11.94 | $11.92 | $11.93 | $10.37 | 47,159 |
2020-02-14 | $11.91 | $11.99 | $11.91 | $11.92 | $10.37 | 31,325 |
2020-02-13 | $11.93 | $11.96 | $11.91 | $11.94 | $10.38 | 33,473 |
2020-02-12 | $11.90 | $11.95 | $11.90 | $11.95 | $10.39 | 78,969 |
2020-02-11 | $11.92 | $11.92 | $11.91 | $11.92 | $10.37 | 50,470 |
2020-02-10 | $11.91 | $11.94 | $11.90 | $11.91 | $10.36 | 58,186 |
2020-02-07 | $11.91 | $11.97 | $11.89 | $11.92 | $10.37 | 52,149 |
2020-02-06 | $11.93 | $11.99 | $11.90 | $11.91 | $10.36 | 92,374 |
2020-02-05 | $11.93 | $11.98 | $11.90 | $11.91 | $10.35 | 78,293 |
2020-02-04 | $11.97 | $11.97 | $11.94 | $11.97 | $10.36 | 80,405 |
2020-02-03 | $11.94 | $11.95 | $11.91 | $11.94 | $10.33 | 98,645 |
2020-01-31 | $11.89 | $11.95 | $11.89 | $11.93 | $10.32 | 50,229 |
2020-01-30 | $11.93 | $11.93 | $11.89 | $11.92 | $10.31 | 49,268 |
2020-01-29 | $11.90 | $11.90 | $11.83 | $11.90 | $10.30 | 47,231 |
2020-01-28 | $11.81 | $11.87 | $11.81 | $11.85 | $10.26 | 121,129 |
2020-01-27 | $11.82 | $11.86 | $11.81 | $11.83 | $10.24 | 58,343 |
2020-01-24 | $11.91 | $11.91 | $11.87 | $11.89 | $10.29 | 34,551 |
2020-01-23 | $11.91 | $11.94 | $11.89 | $11.91 | $10.31 | 99,334 |
2020-01-22 | $11.93 | $11.94 | $11.92 | $11.93 | $10.32 | 134,885 |
2020-01-21 | $11.90 | $11.93 | $11.89 | $11.92 | $10.32 | 71,558 |
2020-01-17 | $11.87 | $11.90 | $11.86 | $11.89 | $10.29 | 71,727 |
2020-01-16 | $11.83 | $11.89 | $11.83 | $11.88 | $10.28 | 40,305 |
2020-01-15 | $11.88 | $11.88 | $11.85 | $11.88 | $10.28 | 40,296 |
2020-01-14 | $11.85 | $11.87 | $11.84 | $11.84 | $10.25 | 69,496 |
2020-01-13 | $11.84 | $11.85 | $11.82 | $11.85 | $10.26 | 61,584 |
2020-01-10 | $11.80 | $11.86 | $11.77 | $11.82 | $10.23 | 175,985 |
2020-01-09 | $11.84 | $11.85 | $11.78 | $11.80 | $10.21 | 82,750 |
2020-01-08 | $11.81 | $11.84 | $11.80 | $11.84 | $10.25 | 71,728 |
2020-01-07 | $11.81 | $11.82 | $11.78 | $11.81 | $10.22 | 48,942 |
2020-01-06 | $11.79 | $11.82 | $11.77 | $11.78 | $10.19 | 63,329 |
2020-01-03 | $11.85 | $11.85 | $11.80 | $11.81 | $10.22 | 134,251 |
2020-01-02 | $11.73 | $11.82 | $11.71 | $11.82 | $10.23 | 194,352 |
2019-12-31 | $11.68 | $11.75 | $11.68 | $11.74 | $10.16 | 69,991 |
2019-12-30 | $11.71 | $11.79 | $11.68 | $11.79 | $10.20 | 100,612 |
2019-12-27 | $11.76 | $11.79 | $11.72 | $11.72 | $10.09 | 108,203 |
2019-12-26 | $11.77 | $11.78 | $11.75 | $11.77 | $10.14 | 68,450 |
2019-12-24 | $11.76 | $11.78 | $11.75 | $11.77 | $10.14 | 37,642 |
2019-12-23 | $11.75 | $11.76 | $11.73 | $11.76 | $10.13 | 63,432 |
2019-12-20 | $11.73 | $11.76 | $11.71 | $11.76 | $10.13 | 44,042 |
2019-12-19 | $11.75 | $11.77 | $11.71 | $11.72 | $10.09 | 76,722 |
2019-12-18 | $11.72 | $11.75 | $11.71 | $11.75 | $10.12 | 54,603 |
2019-12-17 | $11.71 | $11.75 | $11.69 | $11.71 | $10.09 | 149,300 |
2019-12-16 | $11.63 | $11.70 | $11.63 | $11.69 | $10.07 | 117,410 |
2019-12-13 | $11.60 | $11.64 | $11.60 | $11.64 | $10.03 | 75,632 |
2019-12-12 | $11.63 | $11.63 | $11.59 | $11.60 | $9.99 | 77,411 |
2019-12-11 | $11.60 | $11.63 | $11.59 | $11.61 | $10.00 | 67,978 |
2019-12-10 | $11.59 | $11.63 | $11.57 | $11.63 | $10.02 | 98,763 |
2019-12-09 | $11.57 | $11.61 | $11.57 | $11.57 | $9.97 | 84,785 |
2019-12-06 | $11.58 | $11.61 | $11.55 | $11.59 | $9.98 | 50,306 |
2019-12-05 | $11.56 | $11.59 | $11.55 | $11.56 | $9.96 | 61,698 |
2019-12-04 | $11.53 | $11.59 | $11.53 | $11.57 | $9.97 | 44,072 |
2019-12-03 | $11.64 | $11.64 | $11.53 | $11.57 | $9.92 | 93,069 |
2019-12-02 | $11.65 | $11.69 | $11.60 | $11.63 | $9.97 | 115,964 |
2019-11-29 | $11.73 | $11.73 | $11.63 | $11.63 | $9.97 | 155,347 |
2019-11-27 | $11.71 | $11.71 | $11.68 | $11.70 | $10.03 | 89,359 |
2019-11-26 | $11.70 | $11.74 | $11.67 | $11.70 | $10.03 | 85,526 |
2019-11-25 | $11.68 | $11.71 | $11.67 | $11.71 | $10.04 | 100,413 |
2019-11-22 | $11.63 | $11.70 | $11.63 | $11.70 | $10.03 | 41,204 |
2019-11-21 | $11.63 | $11.65 | $11.62 | $11.64 | $9.98 | 75,809 |
2019-11-20 | $11.66 | $11.66 | $11.63 | $11.65 | $9.99 | 47,731 |
2019-11-19 | $11.68 | $11.73 | $11.64 | $11.66 | $9.99 | 209,990 |
2019-11-18 | $11.71 | $11.80 | $11.69 | $11.70 | $10.03 | 144,126 |
2019-11-15 | $11.73 | $11.73 | $11.68 | $11.69 | $10.02 | 50,213 |
2019-11-14 | $11.72 | $11.74 | $11.71 | $11.71 | $10.04 | 37,423 |
2019-11-13 | $11.69 | $11.73 | $11.67 | $11.73 | $10.05 | 129,536 |
2019-11-12 | $11.70 | $11.70 | $11.66 | $11.67 | $10.00 | 42,790 |
2019-11-11 | $11.66 | $11.70 | $11.66 | $11.67 | $10.00 | 30,487 |
2019-11-08 | $11.68 | $11.73 | $11.65 | $11.67 | $10.00 | 36,979 |
2019-11-07 | $11.72 | $11.72 | $11.66 | $11.66 | $9.99 | 111,496 |
2019-11-06 | $11.70 | $11.72 | $11.70 | $11.72 | $10.05 | 42,805 |
2019-11-05 | $11.75 | $11.75 | $11.69 | $11.70 | $10.03 | 80,340 |
2019-11-04 | $11.76 | $11.79 | $11.76 | $11.79 | $10.06 | 105,189 |
2019-11-01 | $11.77 | $11.78 | $11.73 | $11.78 | $10.05 | 172,234 |
2019-10-31 | $11.77 | $11.77 | $11.75 | $11.76 | $10.03 | 33,233 |
2019-10-30 | $11.72 | $11.75 | $11.72 | $11.75 | $10.02 | 53,086 |
2019-10-29 | $11.76 | $11.77 | $11.73 | $11.74 | $10.01 | 47,266 |
2019-10-28 | $11.75 | $11.78 | $11.73 | $11.76 | $10.03 | 56,919 |
2019-10-25 | $11.78 | $11.78 | $11.76 | $11.77 | $10.04 | 51,691 |
2019-10-24 | $11.75 | $11.80 | $11.75 | $11.78 | $10.05 | 59,732 |
2019-10-23 | $11.73 | $11.78 | $11.73 | $11.76 | $10.03 | 58,307 |
2019-10-22 | $11.73 | $11.75 | $11.72 | $11.75 | $10.02 | 79,649 |
2019-10-21 | $11.78 | $11.78 | $11.73 | $11.73 | $10.01 | 219,339 |
2019-10-18 | $11.80 | $11.80 | $11.74 | $11.76 | $10.03 | 77,851 |
2019-10-17 | $11.78 | $11.78 | $11.76 | $11.77 | $10.04 | 47,148 |
2019-10-16 | $11.78 | $11.79 | $11.74 | $11.79 | $10.06 | 150,604 |
2019-10-15 | $11.79 | $11.79 | $11.73 | $11.77 | $10.04 | 62,768 |
2019-10-14 | $11.75 | $11.79 | $11.69 | $11.79 | $10.06 | 48,665 |
2019-10-11 | $11.71 | $11.73 | $11.66 | $11.68 | $9.96 | 148,497 |
2019-10-10 | $11.70 | $11.74 | $11.68 | $11.69 | $9.97 | 31,952 |
2019-10-09 | $11.68 | $11.74 | $11.68 | $11.72 | $10.00 | 61,824 |
2019-10-08 | $11.72 | $11.72 | $11.65 | $11.68 | $9.96 | 59,054 |
2019-10-07 | $11.70 | $11.72 | $11.70 | $11.71 | $9.99 | 91,928 |
2019-10-04 | $11.68 | $11.73 | $11.68 | $11.71 | $9.99 | 36,577 |
2019-10-03 | $11.73 | $11.73 | $11.68 | $11.70 | $9.98 | 72,025 |
2019-10-02 | $11.78 | $11.80 | $11.70 | $11.75 | $9.97 | 98,184 |
2019-10-01 | $11.75 | $11.80 | $11.75 | $11.78 | $10.00 | 159,505 |
2019-09-30 | $11.79 | $11.79 | $11.73 | $11.74 | $9.97 | 56,148 |
2019-09-27 | $11.78 | $11.79 | $11.75 | $11.75 | $9.97 | 99,519 |
2019-09-26 | $11.78 | $11.78 | $11.76 | $11.78 | $10.00 | 64,029 |
2019-09-25 | $11.77 | $11.77 | $11.72 | $11.77 | $9.99 | 29,985 |
2019-09-24 | $11.75 | $11.77 | $11.74 | $11.77 | $9.99 | 41,220 |
2019-09-23 | $11.71 | $11.78 | $11.71 | $11.76 | $9.98 | 82,635 |
2019-09-20 | $11.73 | $11.75 | $11.72 | $11.75 | $9.97 | 28,965 |
2019-09-19 | $11.71 | $11.74 | $11.70 | $11.73 | $9.96 | 58,448 |
2019-09-18 | $11.71 | $11.74 | $11.69 | $11.72 | $9.95 | 38,311 |
2019-09-17 | $11.69 | $11.71 | $11.67 | $11.71 | $9.94 | 37,048 |
2019-09-16 | $11.62 | $11.69 | $11.62 | $11.69 | $9.92 | 36,972 |
2019-09-13 | $11.74 | $11.75 | $11.60 | $11.64 | $9.88 | 135,138 |
2019-09-12 | $11.75 | $11.75 | $11.70 | $11.73 | $9.96 | 80,813 |
2019-09-11 | $11.69 | $11.74 | $11.69 | $11.73 | $9.96 | 58,516 |
2019-09-10 | $11.69 | $11.74 | $11.68 | $11.71 | $9.94 | 58,534 |
2019-09-09 | $11.74 | $11.75 | $11.70 | $11.70 | $9.93 | 58,755 |
2019-09-06 | $11.72 | $11.74 | $11.72 | $11.74 | $9.97 | 65,135 |
2019-09-05 | $11.76 | $11.77 | $11.69 | $11.71 | $9.94 | 77,935 |
2019-09-04 | $11.75 | $11.77 | $11.73 | $11.75 | $9.92 | 73,894 |
2019-09-03 | $11.70 | $11.75 | $11.70 | $11.74 | $9.92 | 173,302 |
2019-08-30 | $11.71 | $11.76 | $11.69 | $11.70 | $9.88 | 111,511 |
2019-08-29 | $11.73 | $11.76 | $11.71 | $11.72 | $9.90 | 94,059 |
2019-08-28 | $11.72 | $11.74 | $11.72 | $11.74 | $9.92 | 47,610 |
2019-08-27 | $11.72 | $11.74 | $11.70 | $11.72 | $9.90 | 24,717 |
2019-08-26 | $11.74 | $11.77 | $11.70 | $11.70 | $9.88 | 63,183 |
2019-08-23 | $11.75 | $11.78 | $11.70 | $11.74 | $9.92 | 59,274 |
2019-08-22 | $11.73 | $11.76 | $11.73 | $11.76 | $9.93 | 26,321 |
2019-08-21 | $11.70 | $11.76 | $11.70 | $11.76 | $9.93 | 55,143 |
2019-08-20 | $11.70 | $11.74 | $11.70 | $11.72 | $9.90 | 47,724 |
2019-08-19 | $11.70 | $11.73 | $11.70 | $11.72 | $9.90 | 39,771 |
2019-08-16 | $11.71 | $11.75 | $11.70 | $11.73 | $9.91 | 51,309 |
2019-08-15 | $11.68 | $11.74 | $11.67 | $11.71 | $9.89 | 69,816 |
2019-08-14 | $11.64 | $11.70 | $11.64 | $11.68 | $9.87 | 45,040 |
2019-08-13 | $11.65 | $11.70 | $11.64 | $11.69 | $9.87 | 45,159 |
2019-08-12 | $11.67 | $11.67 | $11.65 | $11.66 | $9.85 | 36,377 |
2019-08-09 | $11.62 | $11.66 | $11.62 | $11.66 | $9.85 | 26,957 |
2019-08-08 | $11.63 | $11.66 | $11.62 | $11.62 | $9.81 | 60,704 |
2019-08-07 | $11.67 | $11.67 | $11.62 | $11.62 | $9.81 | 38,155 |
2019-08-06 | $11.64 | $11.67 | $11.63 | $11.67 | $9.86 | 58,423 |
2019-08-05 | $11.74 | $11.74 | $11.62 | $11.63 | $9.82 | 154,197 |
2019-08-02 | $11.75 | $11.80 | $11.72 | $11.80 | $9.92 | 108,973 |
2019-08-01 | $11.77 | $11.78 | $11.71 | $11.73 | $9.86 | 106,284 |
2019-07-31 | $11.72 | $11.75 | $11.70 | $11.73 | $9.86 | 46,872 |
2019-07-30 | $11.75 | $11.76 | $11.71 | $11.72 | $9.85 | 47,399 |
2019-07-29 | $11.72 | $11.76 | $11.72 | $11.75 | $9.88 | 48,915 |
2019-07-26 | $11.70 | $11.73 | $11.70 | $11.72 | $9.85 | 42,693 |
2019-07-25 | $11.72 | $11.74 | $11.71 | $11.72 | $9.85 | 41,663 |
2019-07-24 | $11.69 | $11.73 | $11.69 | $11.73 | $9.86 | 98,955 |
2019-07-23 | $11.69 | $11.72 | $11.69 | $11.71 | $9.84 | 50,046 |
2019-07-22 | $11.70 | $11.72 | $11.69 | $11.71 | $9.84 | 48,310 |
2019-07-19 | $11.70 | $11.70 | $11.68 | $11.70 | $9.83 | 38,526 |
2019-07-18 | $11.67 | $11.69 | $11.67 | $11.67 | $9.81 | 28,866 |
2019-07-17 | $11.66 | $11.68 | $11.63 | $11.68 | $9.82 | 93,231 |
2019-07-16 | $11.67 | $11.67 | $11.64 | $11.66 | $9.80 | 68,153 |
2019-07-15 | $11.65 | $11.67 | $11.65 | $11.67 | $9.81 | 58,684 |
2019-07-12 | $11.66 | $11.66 | $11.62 | $11.65 | $9.79 | 76,608 |
2019-07-11 | $11.67 | $11.67 | $11.61 | $11.64 | $9.78 | 33,183 |
2019-07-10 | $11.62 | $11.65 | $11.60 | $11.62 | $9.77 | 66,527 |
2019-07-09 | $11.62 | $11.62 | $11.60 | $11.62 | $9.77 | 15,761 |
2019-07-08 | $11.64 | $11.64 | $11.60 | $11.62 | $9.77 | 91,302 |
2019-07-05 | $11.64 | $11.67 | $11.58 | $11.62 | $9.77 | 152,752 |
2019-07-03 | $11.65 | $11.67 | $11.62 | $11.65 | $9.79 | 37,548 |
2019-07-02 | $11.62 | $11.69 | $11.62 | $11.69 | $9.78 | 70,529 |
2019-07-01 | $11.67 | $11.67 | $11.62 | $11.62 | $9.72 | 120,806 |
2019-06-28 | $11.61 | $11.63 | $11.60 | $11.62 | $9.72 | 37,578 |
2019-06-27 | $11.67 | $11.67 | $11.61 | $11.62 | $9.72 | 25,343 |
2019-06-26 | $11.67 | $11.67 | $11.63 | $11.64 | $9.73 | 36,941 |
2019-06-25 | $11.65 | $11.66 | $11.65 | $11.66 | $9.75 | 19,685 |
2019-06-24 | $11.68 | $11.69 | $11.65 | $11.65 | $9.74 | 56,456 |
2019-06-21 | $11.69 | $11.70 | $11.67 | $11.68 | $9.77 | 34,194 |
2019-06-20 | $11.69 | $11.70 | $11.68 | $11.68 | $9.77 | 41,289 |
2019-06-19 | $11.68 | $11.69 | $11.66 | $11.69 | $9.78 | 35,807 |
2019-06-18 | $11.65 | $11.68 | $11.65 | $11.67 | $9.76 | 46,445 |
2019-06-17 | $11.63 | $11.65 | $11.62 | $11.64 | $9.73 | 38,061 |
2019-06-14 | $11.59 | $11.63 | $11.58 | $11.63 | $9.73 | 73,935 |
2019-06-13 | $11.58 | $11.60 | $11.56 | $11.58 | $9.68 | 41,730 |
2019-06-12 | $11.60 | $11.60 | $11.56 | $11.57 | $9.68 | 37,897 |
2019-06-11 | $11.58 | $11.59 | $11.56 | $11.57 | $9.68 | 28,789 |
2019-06-10 | $11.54 | $11.58 | $11.54 | $11.57 | $9.67 | 55,424 |
2019-06-07 | $11.56 | $11.57 | $11.54 | $11.54 | $9.65 | 65,066 |
2019-06-06 | $11.52 | $11.57 | $11.51 | $11.53 | $9.64 | 25,878 |
2019-06-05 | $11.49 | $11.55 | $11.48 | $11.54 | $9.65 | 118,477 |
2019-06-04 | $11.53 | $11.60 | $11.53 | $11.57 | $9.63 | 57,347 |
2019-06-03 | $11.51 | $11.55 | $11.51 | $11.54 | $9.60 | 116,464 |
2019-05-31 | $11.56 | $11.58 | $11.52 | $11.52 | $9.58 | 48,767 |
2019-05-30 | $11.60 | $11.60 | $11.55 | $11.57 | $9.63 | 19,381 |
2019-05-29 | $11.56 | $11.59 | $11.56 | $11.56 | $9.62 | 41,877 |
2019-05-28 | $11.60 | $11.60 | $11.55 | $11.56 | $9.62 | 62,381 |
2019-05-24 | $11.57 | $11.62 | $11.54 | $11.58 | $9.63 | 37,340 |
2019-05-23 | $11.60 | $11.64 | $11.56 | $11.56 | $9.62 | 45,428 |
2019-05-22 | $11.58 | $11.62 | $11.56 | $11.57 | $9.63 | 93,379 |
2019-05-21 | $11.56 | $11.58 | $11.55 | $11.57 | $9.63 | 52,268 |
2019-05-20 | $11.57 | $11.58 | $11.53 | $11.53 | $9.59 | 55,404 |
2019-05-17 | $11.59 | $11.62 | $11.57 | $11.58 | $9.63 | 135,632 |
2019-05-16 | $11.55 | $11.62 | $11.55 | $11.61 | $9.66 | 100,356 |
2019-05-15 | $11.53 | $11.60 | $11.53 | $11.60 | $9.65 | 42,431 |
2019-05-14 | $11.54 | $11.55 | $11.50 | $11.55 | $9.61 | 99,658 |
2019-05-13 | $11.51 | $11.54 | $11.50 | $11.52 | $9.58 | 46,178 |
2019-05-10 | $11.57 | $11.57 | $11.52 | $11.55 | $9.61 | 36,857 |
2019-05-09 | $11.53 | $11.56 | $11.51 | $11.54 | $9.60 | 68,813 |
2019-05-08 | $11.53 | $11.57 | $11.53 | $11.57 | $9.63 | 27,762 |
2019-05-07 | $11.52 | $11.59 | $11.52 | $11.55 | $9.61 | 49,512 |
2019-05-06 | $11.60 | $11.60 | $11.56 | $11.58 | $9.63 | 54,665 |
2019-05-03 | $11.54 | $11.61 | $11.54 | $11.60 | $9.65 | 113,480 |
2019-05-02 | $11.64 | $11.65 | $11.58 | $11.60 | $9.60 | 289,167 |
2019-05-01 | $11.54 | $11.64 | $11.53 | $11.62 | $9.62 | 180,942 |
2019-04-30 | $11.60 | $11.63 | $11.55 | $11.56 | $9.57 | 279,941 |
2019-04-29 | $11.61 | $11.61 | $11.58 | $11.60 | $9.60 | 56,038 |
2019-04-26 | $11.61 | $11.64 | $11.57 | $11.58 | $9.59 | 94,446 |
2019-04-25 | $11.67 | $11.67 | $11.61 | $11.61 | $9.61 | 56,990 |
2019-04-24 | $11.67 | $11.69 | $11.62 | $11.62 | $9.62 | 137,365 |
2019-04-23 | $11.66 | $11.67 | $11.64 | $11.66 | $9.65 | 71,068 |
2019-04-22 | $11.61 | $11.65 | $11.61 | $11.65 | $9.64 | 233,484 |
2019-04-18 | $11.69 | $11.69 | $11.62 | $11.65 | $9.64 | 139,704 |
2019-04-17 | $11.69 | $11.72 | $11.67 | $11.68 | $9.67 | 57,259 |
2019-04-16 | $11.67 | $11.72 | $11.67 | $11.67 | $9.66 | 57,892 |
2019-04-15 | $11.68 | $11.71 | $11.66 | $11.70 | $9.68 | 69,802 |
2019-04-12 | $11.71 | $11.72 | $11.66 | $11.67 | $9.66 | 103,214 |
2019-04-11 | $11.67 | $11.70 | $11.67 | $11.69 | $9.68 | 58,911 |
2019-04-10 | $11.66 | $11.70 | $11.66 | $11.67 | $9.66 | 173,179 |
2019-04-09 | $11.73 | $11.73 | $11.65 | $11.66 | $9.65 | 50,655 |
2019-04-08 | $11.70 | $11.72 | $11.64 | $11.70 | $9.68 | 42,231 |
2019-04-05 | $11.66 | $11.74 | $11.65 | $11.73 | $9.71 | 161,801 |
2019-04-04 | $11.65 | $11.70 | $11.65 | $11.70 | $9.68 | 63,525 |
2019-04-03 | $11.70 | $11.70 | $11.61 | $11.68 | $9.67 | 195,694 |
2019-04-02 | $11.69 | $11.73 | $11.63 | $11.73 | $9.66 | 101,589 |
2019-04-01 | $11.61 | $11.69 | $11.61 | $11.65 | $9.59 | 173,176 |
2019-03-29 | $11.58 | $11.62 | $11.56 | $11.61 | $9.56 | 137,906 |
2019-03-28 | $11.61 | $11.61 | $11.57 | $11.60 | $9.55 | 24,144 |
2019-03-27 | $11.57 | $11.61 | $11.55 | $11.58 | $9.54 | 52,283 |
2019-03-26 | $11.59 | $11.59 | $11.57 | $11.57 | $9.53 | 47,559 |
2019-03-25 | $11.60 | $11.62 | $11.56 | $11.56 | $9.52 | 161,690 |
2019-03-22 | $11.62 | $11.63 | $11.58 | $11.60 | $9.55 | 95,952 |
2019-03-21 | $11.65 | $11.65 | $11.61 | $11.65 | $9.59 | 85,603 |
2019-03-20 | $11.60 | $11.62 | $11.56 | $11.61 | $9.56 | 81,036 |
2019-03-19 | $11.65 | $11.68 | $11.62 | $11.63 | $9.58 | 73,736 |
2019-03-18 | $11.61 | $11.66 | $11.61 | $11.65 | $9.59 | 46,071 |
2019-03-15 | $11.56 | $11.63 | $11.56 | $11.62 | $9.57 | 103,295 |
2019-03-14 | $11.60 | $11.63 | $11.60 | $11.61 | $9.56 | 19,129 |
2019-03-13 | $11.64 | $11.67 | $11.59 | $11.63 | $9.58 | 275,089 |
2019-03-12 | $11.59 | $11.64 | $11.57 | $11.60 | $9.55 | 205,941 |
2019-03-11 | $11.58 | $11.60 | $11.55 | $11.60 | $9.55 | 119,734 |
2019-03-08 | $11.57 | $11.61 | $11.56 | $11.59 | $9.55 | 95,826 |
2019-03-07 | $11.62 | $11.62 | $11.58 | $11.60 | $9.55 | 75,309 |
2019-03-06 | $11.75 | $11.75 | $11.60 | $11.62 | $9.57 | 56,287 |
2019-03-05 | $11.67 | $11.67 | $11.59 | $11.60 | $9.55 | 98,352 |
2019-03-04 | $11.67 | $11.68 | $11.62 | $11.67 | $9.56 | 97,463 |
2019-03-01 | $11.56 | $11.68 | $11.55 | $11.63 | $9.53 | 723,545 |
2019-02-28 | $11.56 | $11.59 | $11.55 | $11.56 | $9.47 | 82,887 |
2019-02-27 | $11.58 | $11.59 | $11.56 | $11.59 | $9.50 | 50,750 |
2019-02-26 | $11.59 | $11.59 | $11.56 | $11.58 | $9.49 | 57,077 |
2019-02-25 | $11.50 | $11.63 | $11.50 | $11.59 | $9.50 | 88,072 |
2019-02-22 | $11.60 | $11.60 | $11.57 | $11.59 | $9.50 | 35,585 |
2019-02-21 | $11.61 | $11.61 | $11.55 | $11.58 | $9.49 | 42,783 |
2019-02-20 | $11.57 | $11.62 | $11.57 | $11.59 | $9.50 | 255,290 |
2019-02-19 | $11.52 | $11.59 | $11.52 | $11.57 | $9.48 | 105,537 |
2019-02-15 | $11.46 | $11.58 | $11.46 | $11.55 | $9.46 | 124,754 |
2019-02-14 | $11.46 | $11.49 | $11.45 | $11.49 | $9.41 | 27,974 |
2019-02-13 | $11.45 | $11.49 | $11.45 | $11.49 | $9.41 | 44,262 |
2019-02-12 | $11.50 | $11.50 | $11.43 | $11.47 | $9.40 | 40,439 |
2019-02-11 | $11.39 | $11.45 | $11.39 | $11.42 | $9.36 | 42,757 |
2019-02-08 | $11.41 | $11.43 | $11.39 | $11.40 | $9.34 | 52,827 |
2019-02-07 | $11.42 | $11.44 | $11.40 | $11.41 | $9.35 | 38,875 |
2019-02-06 | $11.46 | $11.49 | $11.44 | $11.48 | $9.41 | 90,874 |
2019-02-05 | $11.46 | $11.50 | $11.44 | $11.50 | $9.42 | 53,285 |
2019-02-04 | $11.47 | $11.51 | $11.47 | $11.49 | $9.36 | 42,314 |
2019-02-01 | $11.51 | $11.56 | $11.49 | $11.49 | $9.36 | 133,355 |
2019-01-31 | $11.54 | $11.58 | $11.53 | $11.54 | $9.41 | 89,226 |
2019-01-30 | $11.49 | $11.55 | $11.48 | $11.51 | $9.38 | 40,366 |
2019-01-29 | $11.41 | $11.49 | $11.41 | $11.46 | $9.34 | 74,886 |
2019-01-28 | $11.50 | $11.50 | $11.41 | $11.45 | $9.33 | 141,342 |
2019-01-25 | $11.40 | $11.47 | $11.40 | $11.47 | $9.35 | 47,757 |
2019-01-24 | $11.34 | $11.42 | $11.34 | $11.41 | $9.30 | 31,970 |
2019-01-23 | $11.37 | $11.38 | $11.35 | $11.37 | $9.27 | 39,224 |
2019-01-22 | $11.39 | $11.40 | $11.34 | $11.37 | $9.27 | 65,972 |
2019-01-18 | $11.39 | $11.40 | $11.34 | $11.37 | $9.27 | 36,974 |
2019-01-17 | $11.28 | $11.34 | $11.28 | $11.34 | $9.24 | 62,509 |
2019-01-16 | $11.35 | $11.37 | $11.31 | $11.34 | $9.24 | 33,436 |
2019-01-15 | $11.30 | $11.34 | $11.30 | $11.32 | $9.23 | 25,717 |
2019-01-14 | $11.32 | $11.32 | $11.30 | $11.31 | $9.22 | 67,363 |
2019-01-11 | $11.29 | $11.34 | $11.28 | $11.34 | $9.24 | 75,889 |
2019-01-10 | $11.27 | $11.28 | $11.25 | $11.28 | $9.19 | 27,235 |
2019-01-09 | $11.28 | $11.30 | $11.26 | $11.27 | $9.19 | 256,702 |
2019-01-08 | $11.28 | $11.38 | $11.24 | $11.27 | $9.19 | 42,750 |
2019-01-07 | $11.23 | $11.28 | $11.17 | $11.26 | $9.18 | 157,789 |
2019-01-04 | $11.13 | $11.22 | $11.13 | $11.22 | $9.14 | 26,535 |
2019-01-03 | $11.13 | $11.17 | $11.08 | $11.12 | $9.06 | 45,426 |
2019-01-02 | $10.94 | $11.15 | $10.94 | $11.15 | $9.09 | 50,896 |
2018-12-31 | $11.04 | $11.06 | $10.99 | $11.03 | $8.99 | 105,090 |
2018-12-28 | $10.98 | $10.99 | $10.83 | $10.99 | $8.96 | 190,403 |
2018-12-27 | $10.99 | $10.99 | $10.88 | $10.96 | $8.87 | 154,397 |
2018-12-26 | $10.90 | $10.99 | $10.90 | $10.99 | $8.89 | 128,563 |
2018-12-24 | $10.94 | $10.97 | $10.90 | $10.92 | $8.84 | 53,634 |
2018-12-21 | $10.95 | $11.03 | $10.95 | $10.97 | $8.88 | 106,455 |
2018-12-20 | $11.03 | $11.07 | $10.95 | $11.00 | $8.90 | 223,250 |
2018-12-19 | $11.06 | $11.10 | $11.04 | $11.04 | $8.93 | 113,454 |
2018-12-18 | $11.07 | $11.10 | $11.06 | $11.07 | $8.96 | 67,080 |
2018-12-17 | $11.11 | $11.13 | $11.07 | $11.07 | $8.96 | 145,474 |
2018-12-14 | $11.14 | $11.15 | $11.11 | $11.12 | $9.00 | 103,419 |
2018-12-13 | $11.20 | $11.20 | $11.13 | $11.13 | $9.01 | 79,492 |
2018-12-12 | $11.18 | $11.20 | $11.16 | $11.16 | $9.03 | 76,836 |
2018-12-11 | $11.13 | $11.20 | $11.13 | $11.17 | $9.04 | 53,771 |
2018-12-10 | $11.13 | $11.15 | $11.12 | $11.13 | $9.01 | 81,183 |
2018-12-07 | $11.17 | $11.18 | $11.13 | $11.15 | $9.02 | 80,944 |
2018-12-06 | $11.15 | $11.21 | $11.08 | $11.15 | $9.02 | 64,301 |
2018-12-04 | $11.32 | $11.32 | $11.21 | $11.22 | $9.03 | 65,459 |
2018-12-03 | $11.31 | $11.32 | $11.29 | $11.30 | $9.09 | 70,351 |
2018-11-30 | $11.31 | $11.34 | $11.28 | $11.28 | $9.07 | 80,437 |
2018-11-29 | $11.33 | $11.33 | $11.30 | $11.31 | $9.10 | 64,668 |
2018-11-28 | $11.33 | $11.34 | $11.30 | $11.30 | $9.09 | 61,251 |
2018-11-27 | $11.31 | $11.36 | $11.31 | $11.32 | $9.11 | 106,114 |
2018-11-26 | $11.34 | $11.34 | $11.30 | $11.32 | $9.11 | 309,033 |
2018-11-23 | $11.34 | $11.35 | $11.31 | $11.32 | $9.11 | 9,765 |
2018-11-21 | $11.30 | $11.36 | $11.28 | $11.28 | $9.07 | 92,796 |
2018-11-20 | $11.29 | $11.34 | $11.28 | $11.30 | $9.09 | 54,433 |
2018-11-19 | $11.39 | $11.45 | $11.34 | $11.34 | $9.12 | 52,593 |
2018-11-16 | $11.35 | $11.42 | $11.35 | $11.42 | $9.19 | 32,990 |
2018-11-15 | $11.38 | $11.40 | $11.35 | $11.36 | $9.14 | 97,661 |
2018-11-14 | $11.47 | $11.47 | $11.40 | $11.41 | $9.18 | 56,878 |
2018-11-13 | $11.48 | $11.48 | $11.43 | $11.45 | $9.21 | 44,462 |
2018-11-12 | $11.48 | $11.48 | $11.41 | $11.42 | $9.19 | 47,659 |
2018-11-09 | $11.43 | $11.46 | $11.42 | $11.44 | $9.20 | 36,705 |
2018-11-08 | $11.45 | $11.47 | $11.42 | $11.43 | $9.20 | 32,699 |
2018-11-07 | $11.42 | $11.48 | $11.42 | $11.48 | $9.24 | 47,546 |
2018-11-06 | $11.43 | $11.45 | $11.41 | $11.44 | $9.20 | 60,879 |
2018-11-05 | $11.41 | $11.41 | $11.35 | $11.41 | $9.18 | 121,176 |
2018-11-02 | $11.51 | $11.51 | $11.45 | $11.45 | $9.16 | 47,076 |
2018-11-01 | $11.55 | $11.55 | $11.46 | $11.48 | $9.18 | 46,449 |
2018-10-31 | $11.43 | $11.51 | $11.39 | $11.51 | $9.21 | 84,384 |
2018-10-30 | $11.45 | $11.48 | $11.45 | $11.47 | $9.17 | 61,787 |
2018-10-29 | $11.49 | $11.51 | $11.45 | $11.50 | $9.20 | 93,208 |
2018-10-26 | $11.46 | $11.52 | $11.45 | $11.45 | $9.16 | 63,003 |
2018-10-25 | $11.51 | $11.52 | $11.49 | $11.49 | $9.19 | 39,123 |
2018-10-24 | $11.52 | $11.55 | $11.51 | $11.52 | $9.21 | 99,387 |
2018-10-23 | $11.53 | $11.58 | $11.51 | $11.53 | $9.22 | 48,588 |
2018-10-22 | $11.61 | $11.62 | $11.53 | $11.54 | $9.23 | 38,997 |
2018-10-19 | $11.59 | $11.60 | $11.56 | $11.60 | $9.28 | 31,390 |
2018-10-18 | $11.52 | $11.59 | $11.52 | $11.58 | $9.26 | 49,149 |
2018-10-17 | $11.57 | $11.58 | $11.55 | $11.56 | $9.25 | 63,640 |
2018-10-16 | $11.55 | $11.58 | $11.55 | $11.57 | $9.25 | 37,116 |
2018-10-15 | $11.55 | $11.57 | $11.53 | $11.57 | $9.25 | 311,102 |
2018-10-12 | $11.55 | $11.59 | $11.51 | $11.54 | $9.23 | 121,442 |
2018-10-11 | $11.53 | $11.62 | $11.52 | $11.52 | $9.21 | 128,521 |
2018-10-10 | $11.65 | $11.69 | $11.60 | $11.60 | $9.28 | 50,484 |
2018-10-09 | $11.64 | $11.71 | $11.64 | $11.70 | $9.36 | 49,334 |
2018-10-08 | $11.64 | $11.67 | $11.63 | $11.67 | $9.33 | 140,511 |
2018-10-05 | $11.66 | $11.70 | $11.62 | $11.64 | $9.31 | 247,411 |
2018-10-04 | $11.71 | $11.72 | $11.66 | $11.66 | $9.33 | 105,437 |
2018-10-03 | $11.77 | $11.83 | $11.71 | $11.71 | $9.37 | 92,753 |
2018-10-02 | $11.86 | $11.90 | $11.83 | $11.83 | $9.41 | 76,766 |
2018-10-01 | $11.91 | $11.91 | $11.86 | $11.86 | $9.43 | 60,780 |
2018-09-28 | $11.87 | $11.91 | $11.87 | $11.91 | $9.47 | 39,296 |
2018-09-27 | $11.87 | $11.91 | $11.87 | $11.88 | $9.45 | 27,347 |
2018-09-26 | $11.89 | $11.91 | $11.87 | $11.90 | $9.46 | 36,129 |
2018-09-25 | $11.90 | $11.93 | $11.89 | $11.91 | $9.47 | 47,165 |
2018-09-24 | $11.91 | $11.94 | $11.90 | $11.92 | $9.48 | 66,836 |
2018-09-21 | $11.95 | $11.95 | $11.90 | $11.95 | $9.50 | 95,811 |
2018-09-20 | $11.91 | $11.95 | $11.90 | $11.94 | $9.50 | 77,628 |
2018-09-19 | $11.96 | $11.96 | $11.93 | $11.94 | $9.50 | 20,827 |
2018-09-18 | $11.93 | $11.95 | $11.90 | $11.95 | $9.50 | 50,542 |
2018-09-17 | $11.91 | $11.95 | $11.91 | $11.92 | $9.48 | 61,652 |
2018-09-14 | $11.90 | $11.91 | $11.87 | $11.91 | $9.47 | 38,171 |
2018-09-13 | $11.91 | $11.91 | $11.87 | $11.87 | $9.44 | 33,534 |
2018-09-12 | $11.92 | $11.93 | $11.89 | $11.90 | $9.46 | 53,272 |
2018-09-11 | $11.87 | $11.90 | $11.87 | $11.90 | $9.46 | 53,842 |
2018-09-10 | $11.84 | $11.88 | $11.84 | $11.87 | $9.44 | 57,073 |
2018-09-07 | $11.90 | $11.91 | $11.85 | $11.85 | $9.42 | 57,654 |
2018-09-06 | $11.93 | $11.95 | $11.88 | $11.90 | $9.46 | 53,082 |
2018-09-05 | $11.99 | $12.02 | $11.96 | $11.96 | $9.46 | 66,269 |
2018-09-04 | $12.07 | $12.09 | $12.00 | $12.00 | $9.49 | 121,271 |
2018-08-31 | $12.10 | $12.10 | $12.07 | $12.07 | $9.55 | 22,854 |
2018-08-30 | $12.09 | $12.09 | $12.05 | $12.05 | $9.53 | 68,660 |
2018-08-29 | $12.01 | $12.08 | $12.01 | $12.05 | $9.53 | 93,134 |
2018-08-28 | $12.01 | $12.05 | $12.01 | $12.03 | $9.51 | 59,574 |
2018-08-27 | $12.00 | $12.04 | $12.00 | $12.02 | $9.51 | 63,002 |
2018-08-24 | $12.01 | $12.04 | $12.00 | $12.02 | $9.51 | 30,467 |
2018-08-23 | $11.95 | $12.01 | $11.95 | $12.00 | $9.49 | 73,542 |
2018-08-22 | $11.96 | $12.00 | $11.94 | $11.97 | $9.47 | 62,351 |
2018-08-21 | $11.99 | $11.99 | $11.96 | $11.98 | $9.47 | 46,953 |
2018-08-20 | $11.91 | $11.98 | $11.91 | $11.96 | $9.46 | 47,514 |
2018-08-17 | $11.91 | $11.94 | $11.90 | $11.93 | $9.43 | 41,903 |
2018-08-16 | $11.90 | $11.91 | $11.88 | $11.91 | $9.42 | 24,246 |
2018-08-15 | $11.87 | $11.89 | $11.86 | $11.88 | $9.40 | 38,716 |
2018-08-14 | $11.89 | $11.89 | $11.86 | $11.88 | $9.40 | 62,028 |
2018-08-13 | $11.90 | $11.90 | $11.87 | $11.87 | $9.39 | 25,638 |
2018-08-10 | $11.91 | $11.94 | $11.87 | $11.87 | $9.39 | 49,350 |
2018-08-09 | $11.94 | $11.94 | $11.91 | $11.91 | $9.42 | 41,888 |
2018-08-08 | $11.92 | $11.93 | $11.91 | $11.91 | $9.42 | 30,579 |
2018-08-07 | $11.90 | $11.92 | $11.90 | $11.92 | $9.43 | 24,813 |
2018-08-06 | $11.90 | $11.94 | $11.90 | $11.92 | $9.43 | 41,590 |
2018-08-03 | $11.95 | $11.95 | $11.89 | $11.90 | $9.41 | 72,996 |
2018-08-02 | $11.92 | $11.99 | $11.92 | $11.98 | $9.42 | 66,910 |
2018-08-01 | $11.95 | $11.95 | $11.94 | $11.95 | $9.40 | 41,207 |
2018-07-31 | $11.90 | $11.96 | $11.90 | $11.93 | $9.38 | 159,248 |
2018-07-30 | $11.92 | $11.97 | $11.92 | $11.97 | $9.41 | 66,333 |
2018-07-27 | $11.96 | $11.98 | $11.92 | $11.92 | $9.37 | 37,103 |
2018-07-26 | $11.98 | $12.00 | $11.96 | $11.96 | $9.41 | 72,299 |
2018-07-25 | $11.97 | $12.00 | $11.96 | $11.96 | $9.41 | 38,392 |
2018-07-24 | $12.00 | $12.03 | $11.98 | $11.98 | $9.42 | 35,941 |
2018-07-23 | $12.00 | $12.02 | $11.98 | $12.02 | $9.45 | 27,195 |
2018-07-20 | $11.97 | $11.99 | $11.97 | $11.98 | $9.42 | 48,796 |
2018-07-19 | $11.95 | $11.97 | $11.95 | $11.97 | $9.41 | 38,020 |
2018-07-18 | $11.94 | $11.97 | $11.94 | $11.95 | $9.40 | 53,508 |
2018-07-17 | $12.00 | $12.00 | $11.95 | $11.96 | $9.41 | 61,509 |
2018-07-16 | $11.96 | $12.03 | $11.96 | $11.97 | $9.41 | 51,622 |
2018-07-13 | $12.00 | $12.04 | $11.97 | $11.98 | $9.42 | 149,050 |
2018-07-12 | $12.03 | $12.04 | $12.01 | $12.02 | $9.45 | 30,653 |
2018-07-11 | $12.07 | $12.08 | $12.03 | $12.04 | $9.47 | 38,705 |
2018-07-10 | $12.03 | $12.05 | $12.01 | $12.02 | $9.45 | 101,016 |
2018-07-09 | $12.04 | $12.05 | $12.01 | $12.05 | $9.48 | 52,301 |
2018-07-06 | $12.01 | $12.05 | $12.01 | $12.03 | $9.46 | 45,789 |
2018-07-05 | $11.98 | $12.04 | $11.96 | $12.01 | $9.44 | 155,181 |
2018-07-03 | $11.97 | $12.05 | $11.96 | $12.05 | $9.42 | 72,448 |
2018-07-02 | $11.91 | $11.97 | $11.90 | $11.96 | $9.35 | 67,379 |
2018-06-29 | $11.88 | $11.95 | $11.88 | $11.93 | $9.33 | 97,124 |
2018-06-28 | $11.92 | $11.92 | $11.88 | $11.91 | $9.31 | 47,719 |
2018-06-27 | $11.91 | $11.92 | $11.87 | $11.87 | $9.28 | 58,349 |
2018-06-26 | $11.90 | $11.92 | $11.87 | $11.89 | $9.30 | 105,688 |
2018-06-25 | $11.86 | $11.88 | $11.86 | $11.88 | $9.29 | 60,313 |
2018-06-22 | $11.89 | $11.89 | $11.88 | $11.88 | $9.29 | 39,865 |
2018-06-21 | $11.85 | $11.89 | $11.85 | $11.85 | $9.27 | 40,003 |
2018-06-20 | $11.90 | $11.90 | $11.86 | $11.87 | $9.28 | 36,646 |
2018-06-19 | $11.84 | $11.87 | $11.84 | $11.87 | $9.28 | 44,709 |
2018-06-18 | $11.87 | $11.88 | $11.85 | $11.85 | $9.27 | 26,485 |
2018-06-15 | $11.81 | $11.91 | $11.81 | $11.88 | $9.29 | 98,934 |
2018-06-14 | $11.81 | $11.85 | $11.81 | $11.84 | $9.26 | 99,995 |
2018-06-13 | $11.89 | $11.89 | $11.81 | $11.81 | $9.24 | 44,302 |
2018-06-12 | $11.85 | $11.88 | $11.85 | $11.85 | $9.27 | 63,804 |
2018-06-11 | $11.86 | $11.90 | $11.84 | $11.87 | $9.28 | 54,909 |
2018-06-08 | $11.90 | $11.90 | $11.86 | $11.87 | $9.28 | 33,237 |
2018-06-07 | $11.80 | $11.87 | $11.80 | $11.87 | $9.28 | 66,960 |
2018-06-06 | $11.85 | $11.86 | $11.81 | $11.83 | $9.25 | 63,933 |
2018-06-05 | $11.80 | $11.84 | $11.80 | $11.83 | $9.25 | 71,885 |
2018-06-04 | $11.90 | $11.90 | $11.88 | $11.88 | $9.24 | 38,211 |
2018-06-01 | $11.81 | $11.89 | $11.81 | $11.89 | $9.24 | 64,805 |
2018-05-31 | $11.85 | $11.87 | $11.83 | $11.87 | $9.23 | 61,615 |
2018-05-30 | $11.78 | $11.84 | $11.78 | $11.84 | $9.20 | 54,904 |
2018-05-29 | $11.78 | $11.81 | $11.77 | $11.80 | $9.17 | 65,348 |
2018-05-25 | $11.77 | $11.82 | $11.77 | $11.81 | $9.18 | 59,493 |
2018-05-24 | $11.75 | $11.79 | $11.75 | $11.79 | $9.17 | 47,758 |
2018-05-23 | $11.75 | $11.79 | $11.75 | $11.76 | $9.14 | 79,603 |
2018-05-22 | $11.80 | $11.80 | $11.76 | $11.76 | $9.14 | 46,101 |
2018-05-21 | $11.79 | $11.81 | $11.76 | $11.79 | $9.17 | 42,299 |
2018-05-18 | $11.75 | $11.78 | $11.75 | $11.77 | $9.15 | 43,784 |
2018-05-17 | $11.79 | $11.79 | $11.75 | $11.76 | $9.14 | 45,315 |
2018-05-16 | $11.79 | $11.80 | $11.75 | $11.76 | $9.14 | 89,358 |
2018-05-15 | $11.78 | $11.80 | $11.75 | $11.76 | $9.14 | 34,971 |
2018-05-14 | $11.78 | $11.80 | $11.77 | $11.80 | $9.17 | 46,774 |
2018-05-11 | $11.79 | $11.79 | $11.74 | $11.76 | $9.14 | 73,248 |
2018-05-10 | $11.71 | $11.79 | $11.71 | $11.74 | $9.13 | 37,016 |
2018-05-09 | $11.70 | $11.81 | $11.70 | $11.73 | $9.12 | 58,404 |
2018-05-08 | $11.76 | $11.76 | $11.70 | $11.73 | $9.12 | 50,201 |
2018-05-07 | $11.70 | $11.79 | $11.70 | $11.72 | $9.11 | 41,136 |
2018-05-04 | $11.70 | $11.73 | $11.69 | $11.71 | $9.10 | 45,672 |
2018-05-03 | $11.75 | $11.76 | $11.65 | $11.69 | $9.09 | 87,919 |
2018-05-02 | $11.80 | $11.84 | $11.78 | $11.79 | $9.11 | 71,441 |
2018-05-01 | $11.80 | $11.85 | $11.80 | $11.81 | $9.13 | 60,825 |
2018-04-30 | $11.81 | $11.87 | $11.81 | $11.86 | $9.17 | 71,553 |
2018-04-27 | $11.82 | $11.85 | $11.81 | $11.83 | $9.14 | 37,618 |
2018-04-26 | $11.83 | $11.88 | $11.83 | $11.83 | $9.14 | 30,736 |
2018-04-25 | $11.91 | $11.91 | $11.83 | $11.87 | $9.17 | 56,064 |
2018-04-24 | $11.86 | $11.91 | $11.82 | $11.85 | $9.16 | 96,295 |
2018-04-23 | $11.90 | $11.90 | $11.84 | $11.87 | $9.17 | 48,969 |
2018-04-20 | $11.88 | $11.90 | $11.83 | $11.85 | $9.16 | 43,191 |
2018-04-19 | $11.96 | $11.96 | $11.86 | $11.88 | $9.18 | 48,430 |
2018-04-18 | $11.92 | $11.93 | $11.88 | $11.92 | $9.21 | 68,972 |
2018-04-17 | $11.90 | $11.90 | $11.85 | $11.86 | $9.17 | 30,092 |
2018-04-16 | $11.82 | $11.88 | $11.80 | $11.87 | $9.17 | 71,404 |
2018-04-13 | $11.85 | $11.87 | $11.81 | $11.82 | $9.14 | 58,694 |
2018-04-12 | $11.90 | $11.93 | $11.81 | $11.81 | $9.13 | 52,739 |
2018-04-11 | $11.85 | $11.88 | $11.83 | $11.88 | $9.18 | 43,548 |
2018-04-10 | $11.82 | $11.88 | $11.82 | $11.83 | $9.14 | 40,232 |
2018-04-09 | $11.76 | $11.83 | $11.76 | $11.82 | $9.14 | 73,829 |
2018-04-06 | $11.78 | $11.84 | $11.76 | $11.76 | $9.09 | 284,243 |
2018-04-05 | $11.79 | $11.84 | $11.79 | $11.82 | $9.14 | 164,832 |
2018-04-04 | $11.78 | $11.85 | $11.76 | $11.84 | $9.15 | 89,226 |
2018-04-03 | $11.90 | $11.90 | $11.83 | $11.84 | $9.09 | 87,056 |
2018-04-02 | $11.86 | $11.92 | $11.86 | $11.87 | $9.12 | 71,363 |
2018-03-29 | $11.87 | $11.94 | $11.87 | $11.89 | $9.13 | 44,880 |
2018-03-28 | $11.88 | $11.92 | $11.86 | $11.91 | $9.15 | 52,382 |
2018-03-27 | $11.86 | $11.95 | $11.86 | $11.92 | $9.16 | 55,150 |
2018-03-26 | $11.94 | $11.96 | $11.86 | $11.88 | $9.12 | 33,945 |
2018-03-23 | $11.91 | $11.96 | $11.91 | $11.92 | $9.16 | 260,285 |
2018-03-22 | $11.95 | $11.98 | $11.91 | $11.92 | $9.16 | 49,358 |
2018-03-21 | $11.94 | $12.00 | $11.91 | $11.98 | $9.20 | 26,237 |
2018-03-20 | $11.96 | $11.99 | $11.93 | $11.96 | $9.19 | 67,768 |
2018-03-19 | $11.97 | $12.00 | $11.92 | $11.96 | $9.19 | 50,044 |
2018-03-16 | $11.97 | $12.01 | $11.97 | $12.01 | $9.22 | 47,005 |
2018-03-15 | $11.99 | $12.04 | $11.97 | $11.98 | $9.20 | 63,536 |
2018-03-14 | $11.95 | $12.00 | $11.95 | $11.99 | $9.21 | 47,822 |
2018-03-13 | $11.99 | $12.00 | $11.93 | $11.93 | $9.16 | 92,813 |
2018-03-12 | $12.01 | $12.01 | $11.94 | $11.94 | $9.17 | 151,464 |
2018-03-09 | $11.93 | $12.00 | $11.93 | $11.99 | $9.21 | 53,447 |
2018-03-08 | $11.96 | $11.99 | $11.91 | $11.95 | $9.18 | 83,445 |
2018-03-07 | $11.88 | $11.97 | $11.88 | $11.95 | $9.18 | 69,305 |
2018-03-06 | $11.97 | $11.98 | $11.92 | $11.94 | $9.17 | 46,613 |
2018-03-05 | $11.91 | $11.96 | $11.86 | $11.96 | $9.19 | 85,298 |
2018-03-02 | $11.90 | $11.99 | $11.88 | $11.98 | $9.15 | 90,990 |
2018-03-01 | $11.97 | $11.99 | $11.94 | $11.98 | $9.15 | 66,228 |
2018-02-28 | $12.05 | $12.05 | $12.00 | $12.01 | $9.17 | 73,020 |
2018-02-27 | $12.03 | $12.04 | $11.99 | $12.01 | $9.17 | 67,741 |
2018-02-26 | $11.94 | $12.04 | $11.94 | $11.98 | $9.15 | 112,832 |
2018-02-23 | $11.94 | $11.96 | $11.91 | $11.95 | $9.12 | 29,598 |
2018-02-22 | $11.95 | $11.97 | $11.88 | $11.90 | $9.08 | 58,334 |
2018-02-21 | $11.95 | $11.98 | $11.93 | $11.94 | $9.11 | 99,422 |
2018-02-20 | $11.85 | $11.94 | $11.83 | $11.92 | $9.10 | 81,367 |
2018-02-16 | $11.88 | $11.94 | $11.86 | $11.91 | $9.09 | 136,114 |
2018-02-15 | $11.92 | $11.92 | $11.85 | $11.86 | $9.05 | 76,020 |
2018-02-14 | $11.91 | $11.93 | $11.83 | $11.89 | $9.08 | 55,294 |
2018-02-13 | $11.88 | $11.95 | $11.85 | $11.85 | $9.05 | 50,992 |
2018-02-12 | $11.88 | $11.91 | $11.82 | $11.90 | $9.08 | 90,257 |
2018-02-09 | $11.77 | $11.86 | $11.70 | $11.82 | $9.02 | 117,302 |
2018-02-08 | $11.90 | $11.92 | $11.75 | $11.75 | $8.97 | 78,041 |
2018-02-07 | $11.87 | $11.99 | $11.87 | $11.91 | $9.09 | 84,703 |
2018-02-06 | $11.78 | $11.90 | $11.72 | $11.85 | $9.05 | 220,458 |
2018-02-05 | $11.84 | $11.95 | $11.82 | $11.83 | $9.03 | 126,648 |
2018-02-02 | $12.04 | $12.11 | $11.96 | $12.02 | $9.12 | 218,555 |
2018-02-01 | $12.12 | $12.16 | $12.05 | $12.09 | $9.17 | 100,404 |
2018-01-31 | $12.09 | $12.17 | $12.09 | $12.17 | $9.23 | 88,658 |
2018-01-30 | $12.17 | $12.18 | $12.09 | $12.09 | $9.17 | 154,207 |
2018-01-29 | $12.20 | $12.22 | $12.16 | $12.18 | $9.24 | 94,371 |
2018-01-26 | $12.28 | $12.32 | $12.21 | $12.22 | $9.27 | 91,158 |
2018-01-25 | $12.33 | $12.33 | $12.27 | $12.28 | $9.32 | 166,605 |
2018-01-24 | $12.30 | $12.33 | $12.25 | $12.31 | $9.34 | 128,384 |
2018-01-23 | $12.22 | $12.33 | $12.22 | $12.33 | $9.35 | 205,321 |
2018-01-22 | $12.19 | $12.26 | $12.19 | $12.23 | $9.28 | 123,002 |
2018-01-19 | $12.19 | $12.25 | $12.16 | $12.20 | $9.26 | 129,752 |
2018-01-18 | $12.20 | $12.23 | $12.16 | $12.17 | $9.23 | 215,983 |
2018-01-17 | $12.25 | $12.27 | $12.19 | $12.19 | $9.25 | 183,092 |
2018-01-16 | $12.26 | $12.26 | $12.22 | $12.22 | $9.27 | 125,380 |
2018-01-12 | $12.24 | $12.29 | $12.23 | $12.24 | $9.29 | 71,845 |
2018-01-11 | $12.25 | $12.27 | $12.21 | $12.26 | $9.30 | 77,421 |
2018-01-10 | $12.25 | $12.25 | $12.21 | $12.21 | $9.26 | 120,352 |
2018-01-09 | $12.21 | $12.25 | $12.21 | $12.24 | $9.29 | 71,676 |
2018-01-08 | $12.19 | $12.24 | $12.17 | $12.21 | $9.26 | 104,268 |
2018-01-05 | $12.19 | $12.23 | $12.18 | $12.22 | $9.27 | 94,599 |
2018-01-04 | $12.19 | $12.23 | $12.18 | $12.19 | $9.25 | 72,746 |
2018-01-03 | $12.20 | $12.22 | $12.16 | $12.21 | $9.26 | 152,694 |
2018-01-02 | $12.16 | $12.22 | $12.15 | $12.18 | $9.24 | 160,362 |
2017-12-29 | $12.16 | $12.19 | $12.15 | $12.16 | $9.23 | 284,431 |
2017-12-28 | $12.20 | $12.22 | $12.16 | $12.16 | $9.23 | 148,464 |
2017-12-27 | $12.23 | $12.26 | $12.21 | $12.25 | $9.24 | 126,187 |
2017-12-26 | $12.21 | $12.25 | $12.21 | $12.22 | $9.22 | 111,590 |
2017-12-22 | $12.21 | $12.24 | $12.21 | $12.21 | $9.21 | 94,256 |
2017-12-21 | $12.21 | $12.25 | $12.20 | $12.23 | $9.22 | 145,922 |
2017-12-20 | $12.24 | $12.26 | $12.21 | $12.21 | $9.21 | 125,317 |
2017-12-19 | $12.30 | $12.30 | $12.24 | $12.25 | $9.24 | 229,082 |
2017-12-18 | $12.25 | $12.29 | $12.24 | $12.28 | $9.26 | 145,546 |
2017-12-15 | $12.25 | $12.30 | $12.25 | $12.25 | $9.24 | 153,485 |
2017-12-14 | $12.27 | $12.29 | $12.23 | $12.26 | $9.25 | 451,967 |
2017-12-13 | $12.32 | $12.46 | $12.23 | $12.23 | $9.22 | 288,525 |
2017-12-12 | $12.33 | $12.33 | $12.28 | $12.29 | $9.27 | 120,865 |
2017-12-11 | $12.29 | $12.33 | $12.27 | $12.30 | $9.28 | 68,151 |
2017-12-08 | $12.29 | $12.32 | $12.25 | $12.28 | $9.26 | 118,501 |
2017-12-07 | $12.27 | $12.29 | $12.23 | $12.28 | $9.26 | 317,662 |
2017-12-06 | $12.27 | $12.29 | $12.22 | $12.25 | $9.24 | 159,503 |
2017-12-05 | $12.30 | $12.32 | $12.24 | $12.27 | $9.25 | 229,960 |
2017-12-04 | $12.27 | $12.33 | $12.27 | $12.33 | $9.30 | 64,416 |
2017-12-01 | $12.27 | $12.28 | $12.22 | $12.27 | $9.25 | 97,800 |
2017-11-30 | $12.30 | $12.37 | $12.30 | $12.32 | $9.24 | 233,795 |
2017-11-29 | $12.34 | $12.36 | $12.30 | $12.33 | $9.24 | 154,803 |
2017-11-28 | $12.34 | $12.36 | $12.31 | $12.32 | $9.24 | 203,058 |
2017-11-27 | $12.30 | $12.36 | $12.30 | $12.30 | $9.22 | 170,077 |
2017-11-24 | $12.39 | $12.39 | $12.30 | $12.32 | $9.24 | 158,922 |
2017-11-22 | $12.27 | $12.38 | $12.27 | $12.36 | $9.27 | 160,681 |
2017-11-21 | $12.26 | $12.30 | $12.26 | $12.28 | $9.21 | 109,135 |
2017-11-20 | $12.27 | $12.29 | $12.25 | $12.27 | $9.20 | 74,612 |
2017-11-17 | $12.25 | $12.29 | $12.22 | $12.27 | $9.20 | 79,504 |
2017-11-16 | $12.21 | $12.28 | $12.21 | $12.22 | $9.16 | 227,335 |
2017-11-15 | $12.26 | $12.30 | $12.20 | $12.23 | $9.17 | 168,224 |
2017-11-14 | $12.27 | $12.30 | $12.25 | $12.25 | $9.18 | 104,800 |
2017-11-13 | $12.30 | $12.33 | $12.29 | $12.29 | $9.21 | 159,113 |
2017-11-10 | $12.34 | $12.34 | $12.29 | $12.33 | $9.24 | 102,144 |
2017-11-09 | $12.30 | $12.34 | $12.29 | $12.33 | $9.24 | 93,550 |
2017-11-08 | $12.33 | $12.35 | $12.30 | $12.30 | $9.22 | 87,531 |
2017-11-07 | $12.35 | $12.37 | $12.32 | $12.33 | $9.24 | 117,693 |
2017-11-06 | $12.28 | $12.36 | $12.28 | $12.33 | $9.24 | 92,041 |
2017-11-03 | $12.32 | $12.34 | $12.29 | $12.29 | $9.21 | 162,645 |
2017-11-02 | $12.35 | $12.38 | $12.30 | $12.33 | $9.24 | 122,349 |
2017-11-01 | $12.37 | $12.40 | $12.35 | $12.36 | $9.27 | 96,526 |
2017-10-31 | $12.43 | $12.46 | $12.41 | $12.41 | $9.25 | 59,832 |
2017-10-30 | $12.36 | $12.46 | $12.36 | $12.39 | $9.23 | 94,818 |
2017-10-27 | $12.39 | $12.41 | $12.35 | $12.36 | $9.21 | 100,750 |
2017-10-26 | $12.38 | $12.44 | $12.36 | $12.37 | $9.22 | 100,388 |
2017-10-25 | $12.46 | $12.47 | $12.38 | $12.42 | $9.26 | 84,944 |
2017-10-24 | $12.50 | $12.51 | $12.43 | $12.44 | $9.27 | 114,481 |
2017-10-23 | $12.50 | $12.53 | $12.47 | $12.53 | $9.34 | 80,736 |
2017-10-20 | $12.48 | $12.49 | $12.43 | $12.48 | $9.30 | 94,268 |
2017-10-19 | $12.47 | $12.48 | $12.43 | $12.45 | $9.28 | 149,877 |
2017-10-18 | $12.52 | $12.53 | $12.46 | $12.46 | $9.29 | 168,802 |
2017-10-17 | $12.50 | $12.56 | $12.48 | $12.51 | $9.32 | 68,972 |
2017-10-16 | $12.54 | $12.58 | $12.48 | $12.51 | $9.32 | 148,537 |
2017-10-13 | $12.55 | $12.57 | $12.54 | $12.56 | $9.36 | 81,721 |
2017-10-12 | $12.53 | $12.55 | $12.50 | $12.53 | $9.34 | 89,903 |
2017-10-11 | $12.50 | $12.54 | $12.49 | $12.53 | $9.34 | 99,667 |
2017-10-10 | $12.46 | $12.51 | $12.46 | $12.49 | $9.31 | 221,633 |
2017-10-09 | $12.50 | $12.53 | $12.46 | $12.46 | $9.29 | 289,226 |
2017-10-06 | $12.56 | $12.58 | $12.50 | $12.52 | $9.33 | 137,719 |
2017-10-05 | $12.58 | $12.61 | $12.54 | $12.56 | $9.36 | 191,243 |
2017-10-04 | $12.62 | $12.62 | $12.57 | $12.60 | $9.39 | 111,065 |
2017-10-03 | $12.63 | $12.65 | $12.58 | $12.59 | $9.38 | 120,588 |
2017-10-02 | $12.70 | $12.70 | $12.58 | $12.62 | $9.40 | 93,907 |
2017-09-29 | $12.69 | $12.70 | $12.65 | $12.68 | $9.39 | 125,508 |
2017-09-28 | $12.69 | $12.71 | $12.65 | $12.68 | $9.39 | 114,147 |
2017-09-27 | $12.68 | $12.72 | $12.67 | $12.69 | $9.40 | 244,929 |
2017-09-26 | $12.74 | $12.75 | $12.69 | $12.69 | $9.40 | 97,232 |
2017-09-25 | $12.69 | $12.71 | $12.67 | $12.71 | $9.42 | 52,245 |
2017-09-22 | $12.66 | $12.69 | $12.65 | $12.68 | $9.39 | 41,588 |
2017-09-21 | $12.68 | $12.70 | $12.66 | $12.67 | $9.39 | 68,262 |
2017-09-20 | $12.71 | $12.71 | $12.63 | $12.68 | $9.39 | 62,693 |
2017-09-19 | $12.68 | $12.72 | $12.65 | $12.70 | $9.41 | 57,809 |
2017-09-18 | $12.68 | $12.74 | $12.67 | $12.68 | $9.39 | 66,219 |
2017-09-15 | $12.65 | $12.70 | $12.65 | $12.68 | $9.39 | 49,577 |
2017-09-14 | $12.72 | $12.74 | $12.67 | $12.69 | $9.40 | 71,909 |
2017-09-13 | $12.63 | $12.72 | $12.63 | $12.69 | $9.40 | 78,617 |
2017-09-12 | $12.65 | $12.74 | $12.65 | $12.69 | $9.40 | 41,017 |
2017-09-11 | $12.65 | $12.72 | $12.62 | $12.67 | $9.39 | 82,845 |
2017-09-08 | $12.66 | $12.67 | $12.62 | $12.64 | $9.36 | 60,662 |
2017-09-07 | $12.65 | $12.68 | $12.63 | $12.67 | $9.39 | 63,775 |
2017-09-06 | $12.67 | $12.68 | $12.63 | $12.64 | $9.36 | 74,062 |
2017-09-05 | $12.68 | $12.72 | $12.62 | $12.64 | $9.36 | 105,075 |
2017-09-01 | $12.70 | $12.70 | $12.67 | $12.67 | $9.39 | 86,478 |
2017-08-31 | $12.68 | $12.75 | $12.68 | $12.74 | $9.38 | 106,364 |
2017-08-30 | $12.65 | $12.69 | $12.65 | $12.67 | $9.33 | 86,356 |
2017-08-29 | $12.68 | $12.70 | $12.65 | $12.67 | $9.33 | 66,999 |
2017-08-28 | $12.68 | $12.69 | $12.66 | $12.69 | $9.35 | 73,810 |
2017-08-25 | $12.66 | $12.70 | $12.65 | $12.68 | $9.34 | 40,053 |
2017-08-24 | $12.65 | $12.68 | $12.64 | $12.67 | $9.33 | 60,025 |
2017-08-23 | $12.66 | $12.67 | $12.63 | $12.65 | $9.32 | 69,864 |
2017-08-22 | $12.63 | $12.70 | $12.62 | $12.65 | $9.32 | 83,735 |
2017-08-21 | $12.68 | $12.68 | $12.62 | $12.65 | $9.32 | 56,086 |
2017-08-18 | $12.63 | $12.67 | $12.62 | $12.65 | $9.32 | 52,164 |
2017-08-17 | $12.68 | $12.70 | $12.63 | $12.63 | $9.30 | 81,061 |
2017-08-16 | $12.68 | $12.73 | $12.68 | $12.69 | $9.35 | 81,187 |
2017-08-15 | $12.69 | $12.70 | $12.65 | $12.69 | $9.35 | 84,202 |
2017-08-14 | $12.72 | $12.72 | $12.67 | $12.69 | $9.35 | 89,994 |
2017-08-11 | $12.68 | $12.68 | $12.62 | $12.64 | $9.31 | 90,728 |
2017-08-10 | $12.76 | $12.80 | $12.62 | $12.65 | $9.32 | 378,151 |
2017-08-09 | $12.81 | $12.88 | $12.75 | $12.76 | $9.40 | 188,667 |
2017-08-08 | $12.80 | $12.85 | $12.80 | $12.80 | $9.43 | 213,638 |
2017-08-07 | $12.83 | $12.86 | $12.79 | $12.82 | $9.44 | 72,635 |
2017-08-04 | $12.85 | $12.85 | $12.80 | $12.80 | $9.43 | 95,000 |
2017-08-03 | $12.82 | $12.84 | $12.82 | $12.82 | $9.44 | 41,100 |
2017-08-02 | $12.83 | $12.87 | $12.82 | $12.82 | $9.44 | 87,122 |
2017-08-01 | $12.87 | $12.87 | $12.82 | $12.86 | $9.47 | 64,138 |
2017-07-31 | $12.92 | $12.96 | $12.92 | $12.92 | $9.46 | 152,389 |
2017-07-28 | $12.92 | $12.93 | $12.91 | $12.93 | $9.47 | 50,838 |
2017-07-27 | $12.88 | $12.93 | $12.88 | $12.91 | $9.46 | 88,708 |
2017-07-26 | $12.91 | $12.93 | $12.89 | $12.90 | $9.45 | 44,703 |
2017-07-25 | $12.90 | $12.92 | $12.89 | $12.90 | $9.45 | 46,719 |
2017-07-24 | $12.94 | $12.94 | $12.88 | $12.91 | $9.46 | 117,753 |
2017-07-21 | $12.85 | $12.93 | $12.81 | $12.92 | $9.46 | 67,553 |
2017-07-20 | $12.85 | $12.86 | $12.83 | $12.84 | $9.40 | 59,754 |
2017-07-19 | $12.80 | $12.85 | $12.80 | $12.85 | $9.41 | 65,046 |
2017-07-18 | $12.78 | $12.82 | $12.78 | $12.80 | $9.38 | 88,810 |
2017-07-17 | $12.80 | $12.83 | $12.76 | $12.78 | $9.36 | 158,662 |
2017-07-14 | $12.78 | $12.82 | $12.74 | $12.82 | $9.39 | 82,927 |
2017-07-13 | $12.75 | $12.80 | $12.74 | $12.74 | $9.33 | 122,952 |
2017-07-12 | $12.76 | $12.80 | $12.75 | $12.76 | $9.35 | 68,518 |
2017-07-11 | $12.76 | $12.79 | $12.75 | $12.75 | $9.34 | 70,370 |
2017-07-10 | $12.76 | $12.79 | $12.76 | $12.77 | $9.35 | 74,460 |
2017-07-07 | $12.77 | $12.77 | $12.75 | $12.76 | $9.35 | 41,826 |
2017-07-06 | $12.75 | $12.78 | $12.75 | $12.75 | $9.34 | 61,216 |
2017-07-05 | $12.79 | $12.80 | $12.76 | $12.77 | $9.35 | 97,280 |
2017-07-03 | $12.77 | $12.80 | $12.77 | $12.80 | $9.38 | 63,542 |
2017-06-30 | $12.85 | $12.85 | $12.80 | $12.84 | $9.35 | 56,258 |
2017-06-29 | $12.81 | $12.84 | $12.78 | $12.81 | $9.33 | 80,104 |
2017-06-28 | $12.80 | $12.87 | $12.80 | $12.83 | $9.34 | 83,771 |
2017-06-27 | $12.85 | $12.87 | $12.78 | $12.79 | $9.31 | 175,924 |
2017-06-26 | $12.85 | $12.88 | $12.83 | $12.86 | $9.37 | 56,626 |
2017-06-23 | $12.81 | $12.85 | $12.80 | $12.85 | $9.36 | 38,132 |
2017-06-22 | $12.79 | $12.85 | $12.79 | $12.80 | $9.32 | 67,488 |
2017-06-21 | $12.82 | $12.86 | $12.79 | $12.80 | $9.32 | 98,126 |
2017-06-20 | $12.84 | $12.86 | $12.82 | $12.82 | $9.34 | 103,740 |
2017-06-19 | $12.81 | $12.86 | $12.81 | $12.85 | $9.36 | 74,986 |
2017-06-16 | $12.83 | $12.86 | $12.79 | $12.84 | $9.35 | 63,000 |
2017-06-15 | $12.80 | $12.83 | $12.75 | $12.82 | $9.34 | 88,011 |
2017-06-14 | $12.85 | $12.85 | $12.80 | $12.82 | $9.34 | 55,185 |
2017-06-13 | $12.76 | $12.83 | $12.75 | $12.83 | $9.34 | 102,101 |
2017-06-12 | $12.75 | $12.77 | $12.74 | $12.75 | $9.29 | 76,738 |
2017-06-09 | $12.75 | $12.77 | $12.73 | $12.74 | $9.28 | 63,981 |
2017-06-08 | $12.76 | $12.76 | $12.73 | $12.73 | $9.27 | 51,898 |
2017-06-07 | $12.75 | $12.78 | $12.74 | $12.74 | $9.28 | 113,208 |
2017-06-06 | $12.75 | $12.78 | $12.72 | $12.75 | $9.29 | 123,372 |
2017-06-05 | $12.76 | $12.79 | $12.76 | $12.77 | $9.30 | 79,375 |
2017-06-02 | $12.76 | $12.80 | $12.76 | $12.78 | $9.31 | 89,580 |
2017-06-01 | $12.72 | $12.80 | $12.71 | $12.76 | $9.29 | 745,829 |
2017-05-31 | $12.83 | $12.87 | $12.77 | $12.79 | $9.26 | 80,387 |
2017-05-30 | $12.84 | $12.86 | $12.83 | $12.83 | $9.29 | 87,093 |
2017-05-26 | $12.85 | $12.87 | $12.85 | $12.86 | $9.31 | 135,322 |
2017-05-25 | $12.90 | $12.90 | $12.85 | $12.85 | $9.30 | 128,480 |
2017-05-24 | $12.86 | $12.87 | $12.84 | $12.86 | $9.31 | 83,717 |
2017-05-23 | $12.85 | $12.87 | $12.83 | $12.86 | $9.31 | 133,431 |
2017-05-22 | $12.80 | $12.86 | $12.80 | $12.85 | $9.31 | 68,050 |
2017-05-19 | $12.80 | $12.84 | $12.79 | $12.81 | $9.28 | 58,468 |
2017-05-18 | $12.79 | $12.81 | $12.76 | $12.79 | $9.26 | 72,607 |
2017-05-17 | $12.84 | $12.85 | $12.76 | $12.80 | $9.27 | 205,155 |
2017-05-16 | $12.86 | $12.86 | $12.82 | $12.86 | $9.31 | 141,794 |
2017-05-15 | $12.82 | $12.86 | $12.82 | $12.83 | $9.29 | 82,701 |
2017-05-12 | $12.83 | $12.87 | $12.82 | $12.82 | $9.28 | 96,735 |
2017-05-11 | $12.85 | $12.87 | $12.83 | $12.83 | $9.29 | 131,706 |
2017-05-10 | $12.87 | $12.90 | $12.84 | $12.86 | $9.31 | 66,037 |
2017-05-09 | $12.88 | $12.89 | $12.84 | $12.84 | $9.30 | 127,343 |
2017-05-08 | $12.88 | $12.92 | $12.85 | $12.89 | $9.33 | 173,322 |
2017-05-05 | $12.90 | $12.93 | $12.84 | $12.90 | $9.34 | 72,572 |
2017-05-04 | $12.92 | $12.96 | $12.85 | $12.85 | $9.30 | 220,199 |
2017-05-03 | $12.95 | $12.98 | $12.91 | $12.93 | $9.36 | 88,168 |
2017-05-02 | $12.94 | $12.98 | $12.92 | $12.93 | $9.36 | 129,302 |
2017-05-01 | $12.98 | $13.00 | $12.94 | $12.95 | $9.38 | 123,514 |
2017-04-28 | $13.02 | $13.05 | $13.01 | $13.01 | $9.37 | 72,549 |
2017-04-27 | $13.04 | $13.04 | $13.01 | $13.02 | $9.37 | 66,025 |
2017-04-26 | $12.99 | $13.03 | $12.98 | $13.03 | $9.38 | 92,943 |
2017-04-25 | $13.01 | $13.01 | $12.99 | $13.00 | $9.36 | 71,282 |
2017-04-24 | $12.97 | $13.00 | $12.96 | $12.99 | $9.35 | 70,689 |
2017-04-21 | $12.97 | $12.98 | $12.94 | $12.96 | $9.33 | 98,452 |
2017-04-20 | $13.01 | $13.01 | $12.96 | $12.98 | $9.35 | 94,275 |
2017-04-19 | $13.01 | $13.01 | $12.97 | $12.98 | $9.35 | 77,120 |
2017-04-18 | $13.00 | $13.04 | $12.95 | $12.95 | $9.32 | 128,768 |
2017-04-17 | $13.01 | $13.03 | $12.98 | $13.00 | $9.36 | 119,077 |
2017-04-13 | $13.00 | $13.06 | $12.97 | $13.00 | $9.36 | 120,425 |
2017-04-12 | $12.97 | $13.05 | $12.97 | $12.99 | $9.35 | 78,562 |
2017-04-11 | $13.04 | $13.07 | $12.98 | $12.98 | $9.35 | 122,162 |
2017-04-10 | $13.01 | $13.06 | $13.01 | $13.04 | $9.39 | 58,301 |
2017-04-07 | $13.07 | $13.08 | $13.01 | $13.03 | $9.38 | 145,968 |
2017-04-06 | $13.03 | $13.04 | $13.01 | $13.03 | $9.38 | 58,543 |
2017-04-05 | $13.08 | $13.09 | $12.97 | $13.02 | $9.37 | 121,913 |
2017-04-04 | $13.03 | $13.07 | $13.02 | $13.07 | $9.41 | 75,062 |
2017-04-03 | $13.02 | $13.07 | $12.93 | $13.01 | $9.37 | 137,092 |
2017-03-31 | $13.11 | $13.11 | $13.00 | $13.08 | $9.36 | 79,711 |
2017-03-30 | $13.03 | $13.07 | $13.00 | $13.07 | $9.36 | 79,920 |
2017-03-29 | $12.97 | $13.03 | $12.93 | $12.98 | $9.29 | 87,894 |
2017-03-28 | $12.97 | $13.00 | $12.94 | $12.99 | $9.30 | 78,601 |
2017-03-27 | $12.94 | $12.99 | $12.93 | $12.93 | $9.26 | 84,268 |
2017-03-24 | $13.00 | $13.00 | $12.93 | $12.99 | $9.30 | 129,310 |
2017-03-23 | $12.90 | $12.97 | $12.90 | $12.91 | $9.24 | 77,285 |
2017-03-22 | $12.93 | $12.96 | $12.90 | $12.91 | $9.24 | 153,683 |
2017-03-21 | $13.04 | $13.08 | $12.95 | $12.96 | $9.28 | 222,959 |
2017-03-20 | $13.07 | $13.08 | $13.01 | $13.03 | $9.33 | 96,920 |
2017-03-17 | $12.98 | $13.07 | $12.98 | $13.06 | $9.35 | 87,606 |
2017-03-16 | $12.99 | $13.06 | $12.98 | $13.01 | $9.31 | 99,663 |
2017-03-15 | $12.89 | $13.01 | $12.89 | $12.99 | $9.30 | 187,082 |
2017-03-14 | $12.90 | $12.93 | $12.87 | $12.92 | $9.25 | 118,822 |
2017-03-13 | $12.89 | $12.98 | $12.87 | $12.90 | $9.24 | 123,369 |
2017-03-10 | $12.89 | $12.96 | $12.83 | $12.86 | $9.21 | 83,142 |
2017-03-09 | $12.92 | $12.94 | $12.83 | $12.86 | $9.21 | 145,166 |
2017-03-08 | $13.00 | $13.07 | $12.89 | $12.94 | $9.26 | 195,222 |
2017-03-07 | $13.07 | $13.07 | $12.97 | $13.00 | $9.31 | 120,068 |
2017-03-06 | $13.05 | $13.07 | $12.97 | $13.07 | $9.36 | 130,607 |
2017-03-03 | $13.10 | $13.10 | $12.98 | $13.01 | $9.31 | 284,180 |
2017-03-02 | $13.06 | $13.10 | $13.05 | $13.07 | $9.36 | 52,105 |
2017-03-01 | $13.09 | $13.11 | $13.03 | $13.06 | $9.35 | 175,465 |
2017-02-28 | $13.24 | $13.24 | $13.12 | $13.16 | $9.37 | 321,212 |
2017-02-27 | $13.23 | $13.27 | $13.19 | $13.24 | $9.43 | 590,306 |
2017-02-24 | $13.25 | $13.25 | $13.21 | $13.24 | $9.43 | 128,736 |
2017-02-23 | $13.26 | $13.27 | $13.20 | $13.26 | $9.44 | 73,225 |
2017-02-22 | $13.22 | $13.27 | $13.22 | $13.27 | $9.45 | 110,537 |
2017-02-21 | $13.25 | $13.26 | $13.20 | $13.22 | $9.41 | 113,387 |
2017-02-17 | $13.22 | $13.24 | $13.18 | $13.21 | $9.41 | 113,015 |
2017-02-16 | $13.24 | $13.27 | $13.20 | $13.21 | $9.41 | 119,202 |
2017-02-15 | $13.20 | $13.25 | $13.19 | $13.23 | $9.42 | 160,675 |
2017-02-14 | $13.24 | $13.24 | $13.19 | $13.22 | $9.41 | 165,997 |
2017-02-13 | $13.25 | $13.25 | $13.19 | $13.24 | $9.43 | 139,017 |
2017-02-10 | $13.19 | $13.24 | $13.17 | $13.23 | $9.42 | 304,997 |
2017-02-09 | $13.18 | $13.19 | $13.16 | $13.18 | $9.38 | 88,239 |
2017-02-08 | $13.12 | $13.17 | $13.12 | $13.17 | $9.38 | 66,967 |
2017-02-07 | $13.13 | $13.14 | $13.10 | $13.12 | $9.34 | 86,392 |
2017-02-06 | $13.10 | $13.14 | $13.08 | $13.10 | $9.33 | 119,520 |
2017-02-03 | $13.10 | $13.13 | $13.04 | $13.11 | $9.33 | 235,475 |
2017-02-02 | $12.98 | $13.07 | $12.98 | $13.06 | $9.30 | 143,879 |
2017-02-01 | $12.98 | $13.04 | $12.96 | $13.00 | $9.26 | 81,849 |
2017-01-31 | $12.98 | $13.04 | $12.98 | $13.03 | $9.23 | 49,059 |
2017-01-30 | $13.01 | $13.03 | $12.98 | $13.00 | $9.20 | 76,460 |
2017-01-27 | $13.06 | $13.06 | $13.02 | $13.02 | $9.22 | 100,603 |
2017-01-26 | $12.98 | $13.05 | $12.98 | $13.05 | $9.24 | 54,025 |
2017-01-25 | $13.00 | $13.02 | $12.98 | $12.98 | $9.19 | 99,129 |
2017-01-24 | $12.98 | $13.02 | $12.97 | $13.02 | $9.22 | 56,303 |
2017-01-23 | $12.96 | $13.00 | $12.90 | $12.95 | $9.17 | 100,931 |
2017-01-20 | $12.90 | $12.98 | $12.88 | $12.92 | $9.15 | 110,904 |
2017-01-19 | $12.97 | $13.00 | $12.88 | $12.94 | $9.16 | 144,937 |
2017-01-18 | $13.02 | $13.03 | $12.98 | $13.02 | $9.22 | 136,305 |
2017-01-17 | $12.99 | $13.04 | $12.97 | $13.00 | $9.20 | 121,876 |
2017-01-13 | $13.02 | $13.06 | $12.98 | $13.00 | $9.20 | 91,498 |
2017-01-12 | $13.05 | $13.07 | $12.96 | $13.01 | $9.21 | 128,236 |
2017-01-11 | $13.03 | $13.05 | $12.98 | $13.03 | $9.23 | 176,462 |
2017-01-10 | $12.99 | $13.04 | $12.94 | $13.01 | $9.21 | 154,755 |
2017-01-09 | $13.03 | $13.04 | $12.95 | $12.95 | $9.17 | 149,055 |
2017-01-06 | $13.00 | $13.04 | $12.96 | $12.99 | $9.20 | 134,240 |
2017-01-05 | $12.95 | $13.00 | $12.90 | $12.99 | $9.20 | 179,965 |
2017-01-04 | $12.85 | $12.99 | $12.83 | $12.95 | $9.17 | 99,900 |
2017-01-03 | $12.80 | $12.88 | $12.80 | $12.84 | $9.09 | 333,379 |
2016-12-30 | $12.81 | $12.81 | $12.76 | $12.80 | $9.06 | 86,122 |
2016-12-29 | $12.76 | $12.84 | $12.75 | $12.76 | $9.03 | 83,236 |
2016-12-28 | $12.81 | $12.89 | $12.75 | $12.76 | $9.03 | 172,078 |
2016-12-27 | $12.92 | $12.94 | $12.87 | $12.90 | $9.07 | 75,544 |
2016-12-23 | $12.88 | $12.95 | $12.88 | $12.95 | $9.11 | 98,913 |
2016-12-22 | $12.87 | $12.92 | $12.85 | $12.91 | $9.08 | 71,350 |
2016-12-21 | $12.89 | $12.93 | $12.84 | $12.90 | $9.07 | 96,166 |
2016-12-20 | $12.82 | $12.89 | $12.82 | $12.87 | $9.05 | 156,976 |
2016-12-19 | $12.86 | $12.86 | $12.80 | $12.85 | $9.04 | 170,903 |
2016-12-16 | $12.80 | $12.85 | $12.77 | $12.83 | $9.02 | 82,477 |
2016-12-15 | $12.80 | $12.84 | $12.75 | $12.80 | $9.00 | 138,013 |
2016-12-14 | $12.84 | $12.85 | $12.77 | $12.79 | $8.99 | 119,739 |
2016-12-13 | $12.80 | $12.85 | $12.78 | $12.83 | $9.02 | 144,732 |
2016-12-12 | $12.82 | $12.85 | $12.72 | $12.79 | $8.99 | 141,545 |
2016-12-09 | $12.84 | $12.88 | $12.83 | $12.84 | $9.03 | 120,448 |
2016-12-08 | $12.80 | $12.86 | $12.80 | $12.83 | $9.02 | 72,448 |
2016-12-07 | $12.80 | $12.82 | $12.79 | $12.80 | $9.00 | 212,249 |
2016-12-06 | $12.82 | $12.82 | $12.74 | $12.77 | $8.98 | 99,414 |
2016-12-05 | $12.75 | $12.82 | $12.74 | $12.81 | $9.01 | 50,669 |
2016-12-02 | $12.77 | $12.89 | $12.72 | $12.76 | $8.97 | 76,855 |
2016-12-01 | $12.80 | $12.86 | $12.71 | $12.82 | $9.01 | 113,344 |
2016-11-30 | $12.91 | $13.01 | $12.85 | $12.87 | $9.00 | 75,304 |
2016-11-29 | $12.88 | $12.95 | $12.88 | $12.90 | $9.02 | 53,457 |
2016-11-28 | $12.91 | $12.93 | $12.84 | $12.92 | $9.03 | 157,866 |
2016-11-25 | $12.88 | $12.94 | $12.82 | $12.89 | $9.01 | 56,838 |
2016-11-23 | $12.84 | $12.91 | $12.79 | $12.86 | $8.99 | 70,168 |
2016-11-22 | $12.88 | $12.90 | $12.80 | $12.85 | $8.98 | 101,893 |
2016-11-21 | $12.75 | $12.88 | $12.75 | $12.84 | $8.98 | 102,064 |
2016-11-18 | $12.80 | $12.88 | $12.75 | $12.76 | $8.92 | 88,768 |
2016-11-17 | $12.94 | $12.95 | $12.77 | $12.80 | $8.95 | 87,036 |
2016-11-16 | $12.82 | $12.92 | $12.80 | $12.91 | $9.03 | 105,446 |
2016-11-15 | $12.62 | $12.85 | $12.58 | $12.83 | $8.97 | 123,366 |
2016-11-14 | $12.66 | $12.75 | $12.51 | $12.61 | $8.82 | 338,733 |
2016-11-11 | $12.70 | $12.78 | $12.62 | $12.73 | $8.90 | 125,457 |
2016-11-10 | $12.84 | $12.97 | $12.70 | $12.72 | $8.89 | 155,226 |
2016-11-09 | $12.75 | $12.96 | $12.75 | $12.81 | $8.96 | 215,134 |
2016-11-08 | $12.82 | $12.87 | $12.80 | $12.82 | $8.96 | 60,882 |
2016-11-07 | $12.89 | $12.97 | $12.80 | $12.83 | $8.97 | 104,148 |
2016-11-04 | $12.73 | $12.85 | $12.73 | $12.83 | $8.97 | 101,073 |
2016-11-03 | $12.90 | $12.99 | $12.72 | $12.78 | $8.94 | 278,045 |
2016-11-02 | $13.06 | $13.06 | $12.82 | $12.83 | $8.97 | 163,101 |
2016-11-01 | $13.13 | $13.14 | $13.00 | $13.05 | $9.12 | 133,638 |
2016-10-31 | $13.21 | $13.23 | $13.18 | $13.18 | $9.16 | 35,926 |
2016-10-28 | $13.28 | $13.30 | $13.21 | $13.24 | $9.20 | 47,245 |
2016-10-27 | $13.31 | $13.31 | $13.24 | $13.26 | $9.22 | 111,403 |
2016-10-26 | $13.31 | $13.33 | $13.26 | $13.26 | $9.22 | 76,079 |
2016-10-25 | $13.32 | $13.34 | $13.27 | $13.31 | $9.26 | 89,637 |
2016-10-24 | $13.30 | $13.35 | $13.30 | $13.30 | $9.25 | 34,823 |
2016-10-21 | $13.30 | $13.30 | $13.25 | $13.28 | $9.23 | 39,502 |
2016-10-20 | $13.24 | $13.30 | $13.24 | $13.27 | $9.23 | 54,008 |
2016-10-19 | $13.24 | $13.31 | $13.23 | $13.25 | $9.21 | 85,119 |
2016-10-18 | $13.15 | $13.25 | $13.14 | $13.22 | $9.19 | 89,814 |
2016-10-17 | $13.14 | $13.18 | $13.12 | $13.13 | $9.13 | 93,682 |
2016-10-14 | $13.16 | $13.21 | $13.14 | $13.17 | $9.16 | 57,826 |
2016-10-13 | $13.11 | $13.19 | $13.06 | $13.15 | $9.14 | 179,741 |
2016-10-12 | $13.19 | $13.24 | $13.05 | $13.15 | $9.14 | 144,024 |
2016-10-11 | $13.41 | $13.41 | $13.21 | $13.22 | $9.19 | 127,143 |
2016-10-10 | $13.34 | $13.48 | $13.34 | $13.40 | $9.32 | 49,680 |
2016-10-07 | $13.43 | $13.44 | $13.34 | $13.37 | $9.30 | 130,940 |
2016-10-06 | $13.40 | $13.41 | $13.37 | $13.40 | $9.32 | 160,769 |
2016-10-05 | $13.36 | $13.42 | $13.34 | $13.39 | $9.31 | 40,867 |
2016-10-04 | $13.40 | $13.40 | $13.32 | $13.34 | $9.28 | 101,786 |
2016-10-03 | $13.40 | $13.43 | $13.34 | $13.38 | $9.30 | 69,493 |
2016-09-30 | $13.39 | $13.50 | $13.39 | $13.46 | $9.31 | 142,364 |
2016-09-29 | $13.50 | $13.54 | $13.39 | $13.39 | $9.26 | 164,591 |
2016-09-28 | $13.50 | $13.51 | $13.46 | $13.49 | $9.33 | 29,346 |
2016-09-27 | $13.50 | $13.51 | $13.42 | $13.46 | $9.31 | 100,272 |
2016-09-26 | $13.53 | $13.55 | $13.53 | $13.55 | $9.37 | 41,247 |
2016-09-23 | $13.53 | $13.57 | $13.52 | $13.57 | $9.39 | 44,981 |
2016-09-22 | $13.50 | $13.58 | $13.50 | $13.55 | $9.37 | 171,582 |
2016-09-21 | $13.48 | $13.55 | $13.46 | $13.51 | $9.34 | 39,205 |
2016-09-20 | $13.41 | $13.45 | $13.38 | $13.45 | $9.30 | 41,590 |
2016-09-19 | $13.40 | $13.48 | $13.37 | $13.38 | $9.25 | 124,506 |
2016-09-16 | $13.52 | $13.52 | $13.41 | $13.43 | $9.29 | 57,383 |
2016-09-15 | $13.50 | $13.53 | $13.46 | $13.48 | $9.32 | 100,580 |
2016-09-14 | $13.50 | $13.60 | $13.48 | $13.49 | $9.33 | 51,754 |
2016-09-13 | $13.57 | $13.60 | $13.42 | $13.46 | $9.31 | 109,671 |
2016-09-12 | $13.46 | $13.58 | $13.46 | $13.54 | $9.36 | 236,394 |
2016-09-09 | $13.65 | $13.68 | $13.52 | $13.54 | $9.36 | 241,098 |
2016-09-08 | $13.70 | $13.71 | $13.67 | $13.68 | $9.46 | 68,482 |
2016-09-07 | $13.64 | $13.70 | $13.64 | $13.68 | $9.46 | 51,076 |
2016-09-06 | $13.63 | $13.67 | $13.63 | $13.66 | $9.44 | 77,649 |
2016-09-02 | $13.67 | $13.70 | $13.62 | $13.62 | $9.42 | 74,878 |
2016-09-01 | $13.63 | $13.66 | $13.62 | $13.64 | $9.43 | 40,944 |
2016-08-31 | $13.75 | $13.75 | $13.72 | $13.73 | $9.44 | 84,246 |
2016-08-30 | $13.73 | $13.76 | $13.70 | $13.74 | $9.45 | 28,419 |
2016-08-29 | $13.72 | $13.75 | $13.69 | $13.73 | $9.45 | 70,050 |
2016-08-26 | $13.66 | $13.71 | $13.66 | $13.69 | $9.42 | 38,116 |
2016-08-25 | $13.70 | $13.70 | $13.64 | $13.70 | $9.42 | 55,585 |
2016-08-24 | $13.76 | $13.76 | $13.61 | $13.69 | $9.41 | 172,601 |
2016-08-23 | $13.68 | $13.73 | $13.63 | $13.71 | $9.44 | 87,038 |
2016-08-22 | $13.70 | $13.70 | $13.60 | $13.66 | $9.39 | 78,014 |
2016-08-19 | $13.69 | $13.70 | $13.65 | $13.69 | $9.42 | 64,838 |
2016-08-18 | $13.68 | $13.70 | $13.66 | $13.69 | $9.42 | 54,535 |
2016-08-17 | $13.70 | $13.70 | $13.61 | $13.68 | $9.41 | 189,351 |
2016-08-16 | $13.74 | $13.74 | $13.68 | $13.69 | $9.42 | 73,142 |
2016-08-15 | $13.75 | $13.75 | $13.71 | $13.72 | $9.44 | 94,700 |
2016-08-12 | $13.74 | $13.75 | $13.70 | $13.72 | $9.44 | 118,902 |
2016-08-11 | $13.71 | $13.75 | $13.68 | $13.70 | $9.43 | 59,904 |
2016-08-10 | $13.78 | $13.78 | $13.71 | $13.72 | $9.44 | 85,349 |
2016-08-09 | $13.77 | $13.77 | $13.69 | $13.76 | $9.47 | 118,026 |
2016-08-08 | $13.71 | $13.74 | $13.67 | $13.74 | $9.45 | 180,107 |
2016-08-05 | $13.70 | $13.72 | $13.66 | $13.70 | $9.42 | 65,252 |
2016-08-04 | $13.65 | $13.69 | $13.63 | $13.67 | $9.40 | 82,421 |
2016-08-03 | $13.59 | $13.63 | $13.58 | $13.62 | $9.37 | 29,518 |
2016-08-02 | $13.62 | $13.63 | $13.48 | $13.59 | $9.35 | 176,767 |
2016-08-01 | $13.74 | $13.76 | $13.64 | $13.66 | $9.40 | 195,013 |
2016-07-29 | $13.76 | $13.82 | $13.75 | $13.82 | $9.46 | 83,978 |
2016-07-28 | $13.74 | $13.76 | $13.74 | $13.76 | $9.42 | 36,884 |
2016-07-27 | $13.74 | $13.78 | $13.73 | $13.74 | $9.40 | 105,270 |
2016-07-26 | $13.77 | $13.77 | $13.72 | $13.75 | $9.41 | 101,500 |
2016-07-25 | $13.71 | $13.98 | $13.71 | $13.74 | $9.40 | 175,161 |
2016-07-22 | $13.70 | $13.75 | $13.68 | $13.71 | $9.38 | 68,735 |
2016-07-21 | $13.66 | $13.72 | $13.65 | $13.68 | $9.36 | 69,210 |
2016-07-20 | $13.72 | $13.72 | $13.65 | $13.68 | $9.36 | 95,655 |
2016-07-19 | $13.71 | $13.75 | $13.69 | $13.72 | $9.39 | 58,712 |
2016-07-18 | $13.70 | $13.72 | $13.63 | $13.69 | $9.37 | 123,303 |
2016-07-15 | $13.63 | $13.69 | $13.61 | $13.67 | $9.35 | 269,437 |
2016-07-14 | $13.66 | $13.69 | $13.60 | $13.64 | $9.33 | 144,048 |
2016-07-13 | $13.65 | $13.66 | $13.58 | $13.66 | $9.35 | 189,670 |
2016-07-12 | $13.57 | $13.67 | $13.54 | $13.62 | $9.32 | 109,847 |
2016-07-11 | $13.52 | $13.57 | $13.52 | $13.56 | $9.28 | 217,669 |
2016-07-08 | $13.51 | $13.59 | $13.48 | $13.52 | $9.25 | 90,716 |
2016-07-07 | $13.47 | $13.48 | $13.43 | $13.47 | $9.22 | 253,420 |
2016-07-06 | $13.41 | $13.47 | $13.39 | $13.46 | $9.21 | 150,117 |
2016-07-05 | $13.54 | $13.55 | $13.40 | $13.44 | $9.20 | 137,714 |
2016-07-01 | $13.55 | $13.57 | $13.48 | $13.55 | $9.27 | 244,610 |
2016-06-30 | $13.50 | $13.62 | $13.46 | $13.56 | $9.23 | 112,278 |
2016-06-29 | $13.50 | $13.57 | $13.44 | $13.51 | $9.20 | 380,512 |
2016-06-28 | $13.30 | $13.52 | $13.30 | $13.47 | $9.17 | 191,909 |
2016-06-27 | $13.40 | $13.44 | $13.20 | $13.26 | $9.03 | 365,321 |
2016-06-24 | $13.41 | $13.54 | $13.29 | $13.41 | $9.13 | 360,794 |
2016-06-23 | $13.56 | $13.65 | $13.53 | $13.65 | $9.29 | 163,203 |
2016-06-22 | $13.58 | $13.63 | $13.51 | $13.54 | $9.22 | 247,965 |
2016-06-21 | $13.59 | $13.61 | $13.53 | $13.60 | $9.26 | 197,678 |
2016-06-20 | $13.53 | $13.59 | $13.47 | $13.57 | $9.24 | 115,291 |
2016-06-17 | $13.40 | $13.53 | $13.40 | $13.45 | $9.16 | 110,328 |
2016-06-16 | $13.47 | $13.49 | $13.36 | $13.40 | $9.12 | 130,804 |
2016-06-15 | $13.39 | $13.51 | $13.39 | $13.45 | $9.16 | 179,722 |
2016-06-14 | $13.49 | $13.54 | $13.35 | $13.40 | $9.12 | 104,551 |
2016-06-13 | $13.53 | $13.53 | $13.45 | $13.47 | $9.17 | 254,617 |
2016-06-10 | $13.58 | $13.65 | $13.50 | $13.53 | $9.21 | 131,155 |
2016-06-09 | $13.62 | $13.62 | $13.56 | $13.58 | $9.24 | 169,093 |
2016-06-08 | $13.62 | $13.65 | $13.56 | $13.60 | $9.26 | 59,528 |
2016-06-07 | $13.60 | $13.64 | $13.58 | $13.62 | $9.27 | 66,634 |
2016-06-06 | $13.54 | $13.65 | $13.54 | $13.63 | $9.28 | 99,731 |
2016-06-03 | $13.55 | $13.62 | $13.52 | $13.60 | $9.26 | 80,466 |
2016-06-02 | $13.55 | $13.62 | $13.48 | $13.52 | $9.20 | 55,829 |
2016-06-01 | $13.50 | $13.54 | $13.41 | $13.51 | $9.20 | 61,894 |
2016-05-31 | $13.54 | $13.61 | $13.50 | $13.53 | $9.16 | 55,307 |
2016-05-27 | $13.53 | $13.57 | $13.52 | $13.53 | $9.16 | 78,131 |
2016-05-26 | $13.54 | $13.55 | $13.45 | $13.54 | $9.17 | 70,077 |
2016-05-25 | $13.43 | $13.55 | $13.40 | $13.55 | $9.17 | 114,219 |
2016-05-24 | $13.47 | $13.51 | $13.47 | $13.48 | $9.13 | 94,374 |
2016-05-23 | $13.46 | $13.48 | $13.40 | $13.46 | $9.11 | 158,170 |
2016-05-20 | $13.41 | $13.47 | $13.37 | $13.42 | $9.09 | 57,340 |
2016-05-19 | $13.40 | $13.40 | $13.31 | $13.36 | $9.05 | 127,930 |
2016-05-18 | $13.51 | $13.53 | $13.41 | $13.41 | $9.08 | 169,687 |
2016-05-17 | $13.48 | $13.53 | $13.45 | $13.51 | $9.15 | 63,373 |
2016-05-16 | $13.47 | $13.49 | $13.43 | $13.48 | $9.13 | 194,487 |
2016-05-13 | $13.41 | $13.47 | $13.41 | $13.46 | $9.11 | 111,024 |
2016-05-12 | $13.49 | $13.49 | $13.40 | $13.45 | $9.11 | 73,919 |
2016-05-11 | $13.47 | $13.50 | $13.41 | $13.47 | $9.12 | 85,776 |
2016-05-10 | $13.45 | $13.49 | $13.43 | $13.47 | $9.12 | 41,271 |
2016-05-09 | $13.46 | $13.47 | $13.40 | $13.43 | $9.09 | 59,488 |
2016-05-06 | $13.42 | $13.46 | $13.39 | $13.43 | $9.09 | 97,532 |
2016-05-05 | $13.45 | $13.45 | $13.38 | $13.42 | $9.09 | 84,359 |
2016-05-04 | $13.40 | $13.42 | $13.37 | $13.38 | $9.06 | 97,643 |
2016-05-03 | $13.47 | $13.47 | $13.36 | $13.41 | $9.08 | 78,737 |
2016-05-02 | $13.50 | $13.52 | $13.45 | $13.48 | $9.13 | 74,023 |
2016-04-29 | $13.58 | $13.58 | $13.50 | $13.53 | $9.11 | 208,792 |
2016-04-28 | $13.54 | $13.57 | $13.52 | $13.54 | $9.12 | 94,577 |
2016-04-27 | $13.47 | $13.57 | $13.44 | $13.56 | $9.13 | 94,908 |
2016-04-26 | $13.40 | $13.48 | $13.40 | $13.44 | $9.05 | 29,755 |
2016-04-25 | $13.38 | $13.46 | $13.38 | $13.41 | $9.03 | 76,617 |
2016-04-22 | $13.34 | $13.48 | $13.34 | $13.45 | $9.06 | 69,544 |
2016-04-21 | $13.42 | $13.44 | $13.34 | $13.42 | $9.04 | 218,864 |
2016-04-20 | $13.40 | $13.45 | $13.33 | $13.42 | $9.04 | 142,832 |
2016-04-19 | $13.33 | $13.40 | $13.27 | $13.40 | $9.02 | 289,055 |
2016-04-18 | $13.29 | $13.31 | $13.25 | $13.28 | $8.94 | 111,151 |
2016-04-15 | $13.28 | $13.30 | $13.25 | $13.27 | $8.94 | 63,396 |
2016-04-14 | $13.26 | $13.29 | $13.24 | $13.26 | $8.93 | 94,262 |
2016-04-13 | $13.25 | $13.29 | $13.20 | $13.24 | $8.91 | 171,855 |
2016-04-12 | $13.12 | $13.21 | $13.12 | $13.19 | $8.88 | 72,229 |
2016-04-11 | $13.10 | $13.14 | $13.07 | $13.12 | $8.84 | 68,413 |
2016-04-08 | $13.07 | $13.12 | $13.02 | $13.09 | $8.82 | 82,422 |
2016-04-07 | $13.02 | $13.07 | $13.00 | $13.01 | $8.76 | 98,993 |
2016-04-06 | $13.07 | $13.10 | $13.04 | $13.08 | $8.81 | 180,385 |
2016-04-05 | $13.06 | $13.08 | $13.02 | $13.03 | $8.77 | 71,081 |
2016-04-04 | $13.16 | $13.18 | $13.05 | $13.06 | $8.79 | 122,991 |
2016-04-01 | $13.24 | $13.29 | $13.07 | $13.11 | $8.83 | 119,032 |
2016-03-31 | $13.22 | $13.30 | $13.18 | $13.29 | $8.90 | 167,746 |
2016-03-30 | $13.23 | $13.25 | $13.18 | $13.21 | $8.84 | 77,706 |
2016-03-29 | $13.13 | $13.18 | $13.11 | $13.16 | $8.81 | 92,738 |
2016-03-28 | $13.08 | $13.15 | $13.08 | $13.13 | $8.79 | 53,189 |
2016-03-24 | $13.05 | $13.14 | $13.02 | $13.10 | $8.77 | 80,050 |
2016-03-23 | $13.15 | $13.15 | $13.06 | $13.11 | $8.78 | 132,634 |
2016-03-22 | $13.08 | $13.15 | $13.08 | $13.12 | $8.78 | 24,627 |
2016-03-21 | $13.14 | $13.16 | $13.10 | $13.11 | $8.78 | 43,799 |
2016-03-18 | $13.08 | $13.13 | $13.06 | $13.12 | $8.78 | 67,968 |
2016-03-17 | $13.12 | $13.13 | $13.05 | $13.10 | $8.77 | 56,193 |
2016-03-16 | $12.99 | $13.08 | $12.97 | $13.08 | $8.76 | 33,203 |
2016-03-15 | $13.00 | $13.07 | $12.93 | $12.98 | $8.69 | 49,989 |
2016-03-14 | $13.12 | $13.12 | $13.01 | $13.08 | $8.76 | 27,398 |
2016-03-11 | $13.00 | $13.10 | $12.97 | $13.08 | $8.76 | 59,033 |
2016-03-10 | $13.02 | $13.11 | $12.89 | $12.93 | $8.66 | 51,164 |
2016-03-09 | $13.02 | $13.02 | $12.90 | $12.92 | $8.65 | 24,933 |
2016-03-08 | $13.01 | $13.02 | $12.95 | $12.96 | $8.68 | 27,756 |
2016-03-07 | $12.98 | $13.07 | $12.92 | $13.06 | $8.74 | 316,057 |
2016-03-04 | $12.94 | $13.09 | $12.92 | $12.96 | $8.68 | 75,681 |
2016-03-03 | $12.92 | $12.96 | $12.89 | $12.95 | $8.67 | 38,030 |
2016-03-02 | $12.83 | $12.94 | $12.83 | $12.92 | $8.65 | 69,424 |
2016-03-01 | $12.83 | $12.89 | $12.79 | $12.85 | $8.60 | 86,804 |
2016-02-29 | $12.90 | $12.90 | $12.84 | $12.90 | $8.58 | 40,177 |
2016-02-26 | $12.88 | $12.94 | $12.83 | $12.86 | $8.56 | 31,491 |
2016-02-25 | $12.74 | $12.85 | $12.72 | $12.83 | $8.54 | 44,689 |
2016-02-24 | $12.60 | $12.80 | $12.60 | $12.78 | $8.50 | 136,087 |
2016-02-23 | $12.67 | $12.72 | $12.64 | $12.71 | $8.46 | 69,818 |
2016-02-22 | $12.74 | $12.77 | $12.67 | $12.67 | $8.43 | 49,350 |
2016-02-19 | $12.66 | $12.68 | $12.57 | $12.68 | $8.44 | 132,576 |
2016-02-18 | $12.70 | $12.75 | $12.64 | $12.70 | $8.45 | 93,441 |
2016-02-17 | $12.52 | $12.69 | $12.52 | $12.65 | $8.42 | 41,805 |
2016-02-16 | $12.39 | $12.51 | $12.37 | $12.51 | $8.32 | 244,061 |
2016-02-12 | $12.12 | $12.31 | $12.09 | $12.30 | $8.19 | 70,349 |
2016-02-11 | $12.36 | $12.36 | $11.94 | $12.13 | $8.07 | 145,795 |
2016-02-10 | $12.42 | $12.50 | $12.39 | $12.45 | $8.28 | 45,277 |
2016-02-09 | $12.44 | $12.50 | $12.15 | $12.38 | $8.24 | 1,336,970 |
2016-02-08 | $12.75 | $12.78 | $12.45 | $12.50 | $8.32 | 186,428 |
2016-02-05 | $12.78 | $12.85 | $12.72 | $12.78 | $8.50 | 584,352 |
2016-02-04 | $12.82 | $12.89 | $12.77 | $12.79 | $8.51 | 584,782 |
2016-02-03 | $12.86 | $12.90 | $12.79 | $12.84 | $8.54 | 281,658 |
2016-02-02 | $12.90 | $12.96 | $12.82 | $12.85 | $8.55 | 64,840 |
2016-02-01 | $12.90 | $12.93 | $12.85 | $12.88 | $8.57 | 45,316 |
2016-01-29 | $12.88 | $13.00 | $12.79 | $12.96 | $8.57 | 278,529 |
2016-01-28 | $12.89 | $12.93 | $12.79 | $12.88 | $8.52 | 490,645 |
2016-01-27 | $12.79 | $12.91 | $12.75 | $12.89 | $8.53 | 325,210 |
2016-01-26 | $12.71 | $12.83 | $12.64 | $12.79 | $8.46 | 367,883 |
2016-01-25 | $12.73 | $12.87 | $12.70 | $12.73 | $8.42 | 179,971 |
2016-01-22 | $12.80 | $12.87 | $12.66 | $12.87 | $8.51 | 579,651 |
2016-01-21 | $12.71 | $12.83 | $12.62 | $12.77 | $8.45 | 488,551 |
2016-01-20 | $12.73 | $12.74 | $12.54 | $12.73 | $8.42 | 206,211 |
2016-01-19 | $12.80 | $12.89 | $12.70 | $12.82 | $8.48 | 448,187 |
2016-01-15 | $12.76 | $12.86 | $12.66 | $12.82 | $8.48 | 448,881 |
2016-01-14 | $12.85 | $12.92 | $12.79 | $12.90 | $8.53 | 534,853 |
2016-01-13 | $12.94 | $12.98 | $12.88 | $12.88 | $8.52 | 62,880 |
2016-01-12 | $13.02 | $13.07 | $12.92 | $12.93 | $8.55 | 325,985 |
2016-01-11 | $13.01 | $13.11 | $12.97 | $13.02 | $8.61 | 144,593 |
2016-01-08 | $13.04 | $13.12 | $12.96 | $13.11 | $8.67 | 567,648 |
2016-01-07 | $12.93 | $13.14 | $12.90 | $13.06 | $8.64 | 681,572 |
2016-01-06 | $13.16 | $13.25 | $13.06 | $13.16 | $8.70 | 627,772 |
2016-01-05 | $13.18 | $13.30 | $13.06 | $13.24 | $8.76 | 578,653 |
2016-01-04 | $13.12 | $13.25 | $13.06 | $13.22 | $8.74 | 324,595 |
2015-12-31 | $13.08 | $13.22 | $13.07 | $13.15 | $8.70 | 474,177 |
2015-12-30 | $13.15 | $13.19 | $13.08 | $13.17 | $8.71 | 232,810 |
2015-12-29 | $13.08 | $13.20 | $13.00 | $13.20 | $8.73 | 506,039 |
2015-12-28 | $13.15 | $13.23 | $12.91 | $13.23 | $8.70 | 213,147 |
2015-12-24 | $13.18 | $13.23 | $13.11 | $13.18 | $8.67 | 41,183 |
2015-12-23 | $13.06 | $13.16 | $13.01 | $13.14 | $8.64 | 63,654 |
2015-12-22 | $13.04 | $13.10 | $13.01 | $13.07 | $8.59 | 111,843 |
2015-12-21 | $12.97 | $13.04 | $12.97 | $12.99 | $8.54 | 130,172 |
2015-12-18 | $12.93 | $13.02 | $12.93 | $12.96 | $8.52 | 220,920 |
2015-12-17 | $12.98 | $13.01 | $12.94 | $12.97 | $8.53 | 82,834 |
2015-12-16 | $12.82 | $12.97 | $12.72 | $12.95 | $8.52 | 483,215 |
2015-12-15 | $12.75 | $12.89 | $12.75 | $12.86 | $8.46 | 580,505 |
2015-12-14 | $12.98 | $13.00 | $12.72 | $12.76 | $8.39 | 616,157 |
2015-12-11 | $13.13 | $13.19 | $13.00 | $13.03 | $8.57 | 519,243 |
2015-12-10 | $13.09 | $13.16 | $13.09 | $13.14 | $8.64 | 300,925 |
2015-12-09 | $13.09 | $13.15 | $13.08 | $13.09 | $8.61 | 285,183 |
2015-12-08 | $13.14 | $13.17 | $13.09 | $13.10 | $8.61 | 94,375 |
2015-12-07 | $13.24 | $13.25 | $13.15 | $13.17 | $8.66 | 237,781 |
2015-12-04 | $13.22 | $13.27 | $13.22 | $13.25 | $8.71 | 42,568 |
2015-12-03 | $13.33 | $13.33 | $13.20 | $13.23 | $8.70 | 80,989 |
2015-12-02 | $13.30 | $13.35 | $13.26 | $13.27 | $8.73 | 196,744 |
2015-12-01 | $13.33 | $13.43 | $13.32 | $13.35 | $8.78 | 94,058 |
2015-11-30 | $13.40 | $13.46 | $13.40 | $13.42 | $8.77 | 51,536 |
2015-11-27 | $13.42 | $13.43 | $13.41 | $13.43 | $8.78 | 37,085 |
2015-11-25 | $13.38 | $13.44 | $13.34 | $13.41 | $8.76 | 191,609 |
2015-11-24 | $13.37 | $13.38 | $13.35 | $13.37 | $8.73 | 64,223 |
2015-11-23 | $13.33 | $13.43 | $13.33 | $13.35 | $8.72 | 87,492 |
2015-11-20 | $13.38 | $13.39 | $13.35 | $13.36 | $8.73 | 60,195 |
2015-11-19 | $13.36 | $13.40 | $13.33 | $13.40 | $8.76 | 57,765 |
2015-11-18 | $13.33 | $13.39 | $13.33 | $13.37 | $8.74 | 76,839 |
2015-11-17 | $13.31 | $13.35 | $13.31 | $13.35 | $8.72 | 89,895 |
2015-11-16 | $13.30 | $13.35 | $13.28 | $13.32 | $8.70 | 56,889 |
2015-11-13 | $13.31 | $13.34 | $13.25 | $13.31 | $8.70 | 99,940 |
2015-11-12 | $13.34 | $13.40 | $13.29 | $13.30 | $8.69 | 133,929 |
2015-11-11 | $13.31 | $13.35 | $13.31 | $13.33 | $8.71 | 33,955 |
2015-11-10 | $13.33 | $13.38 | $13.32 | $13.35 | $8.72 | 134,007 |
2015-11-09 | $13.31 | $13.37 | $13.30 | $13.33 | $8.71 | 86,850 |
2015-11-06 | $13.44 | $13.44 | $13.34 | $13.36 | $8.73 | 114,404 |
2015-11-05 | $13.42 | $13.47 | $13.41 | $13.47 | $8.80 | 66,466 |
2015-11-04 | $13.46 | $13.50 | $13.41 | $13.43 | $8.78 | 89,532 |
2015-11-03 | $13.45 | $13.50 | $13.44 | $13.47 | $8.80 | 63,361 |
2015-11-02 | $13.46 | $13.49 | $13.42 | $13.45 | $8.79 | 58,150 |
2015-10-30 | $13.50 | $13.52 | $13.45 | $13.49 | $8.76 | 54,452 |
2015-10-29 | $13.52 | $13.55 | $13.47 | $13.50 | $8.77 | 50,631 |
2015-10-28 | $13.54 | $13.56 | $13.50 | $13.52 | $8.78 | 48,954 |
2015-10-27 | $13.57 | $13.60 | $13.48 | $13.49 | $8.76 | 477,515 |
2015-10-26 | $13.60 | $13.61 | $13.52 | $13.56 | $8.81 | 45,761 |
2015-10-23 | $13.64 | $13.64 | $13.55 | $13.59 | $8.83 | 82,476 |
2015-10-22 | $13.56 | $13.61 | $13.55 | $13.58 | $8.82 | 44,709 |
2015-10-21 | $13.56 | $13.59 | $13.52 | $13.56 | $8.81 | 69,402 |
2015-10-20 | $13.51 | $13.59 | $13.50 | $13.57 | $8.81 | 60,846 |
2015-10-19 | $13.58 | $13.60 | $13.55 | $13.56 | $8.81 | 53,802 |
2015-10-16 | $13.60 | $13.65 | $13.56 | $13.59 | $8.83 | 34,091 |
2015-10-15 | $13.55 | $13.60 | $13.53 | $13.58 | $8.82 | 70,793 |
2015-10-14 | $13.59 | $13.60 | $13.53 | $13.55 | $8.80 | 48,704 |
2015-10-13 | $13.56 | $13.60 | $13.52 | $13.53 | $8.79 | 40,787 |
2015-10-12 | $13.56 | $13.56 | $13.51 | $13.55 | $8.80 | 31,620 |
2015-10-09 | $13.58 | $13.62 | $13.55 | $13.57 | $8.81 | 34,620 |
2015-10-08 | $13.53 | $13.59 | $13.53 | $13.58 | $8.82 | 50,973 |
2015-10-07 | $13.54 | $13.58 | $13.53 | $13.58 | $8.82 | 38,290 |
2015-10-06 | $13.40 | $13.53 | $13.40 | $13.50 | $8.77 | 54,721 |
2015-10-05 | $13.41 | $13.50 | $13.40 | $13.47 | $8.75 | 71,676 |
2015-10-02 | $13.27 | $13.41 | $13.27 | $13.39 | $8.70 | 74,859 |
2015-10-01 | $13.39 | $13.41 | $13.30 | $13.35 | $8.67 | 196,251 |
2015-09-30 | $13.47 | $13.52 | $13.44 | $13.44 | $8.68 | 77,968 |
2015-09-29 | $13.46 | $13.53 | $13.44 | $13.44 | $8.68 | 92,678 |
2015-09-28 | $13.50 | $13.62 | $13.46 | $13.46 | $8.69 | 105,676 |
2015-09-25 | $13.58 | $13.60 | $13.53 | $13.56 | $8.75 | 90,098 |
2015-09-24 | $13.61 | $13.64 | $13.53 | $13.61 | $8.79 | 102,024 |
2015-09-23 | $13.66 | $13.66 | $13.56 | $13.60 | $8.78 | 69,553 |
2015-09-22 | $13.62 | $13.67 | $13.57 | $13.63 | $8.80 | 119,556 |
2015-09-21 | $13.68 | $13.68 | $13.65 | $13.65 | $8.81 | 66,041 |
2015-09-18 | $13.69 | $13.72 | $13.66 | $13.66 | $8.82 | 36,426 |
2015-09-17 | $13.73 | $13.74 | $13.67 | $13.70 | $8.84 | 72,350 |
2015-09-16 | $13.64 | $13.70 | $13.64 | $13.69 | $8.84 | 54,984 |
2015-09-15 | $13.64 | $13.69 | $13.62 | $13.65 | $8.81 | 62,163 |
2015-09-14 | $13.64 | $13.71 | $13.62 | $13.64 | $8.81 | 55,726 |
2015-09-11 | $13.68 | $13.72 | $13.62 | $13.67 | $8.82 | 80,377 |
2015-09-10 | $13.67 | $13.69 | $13.64 | $13.69 | $8.84 | 75,623 |
2015-09-09 | $13.73 | $13.73 | $13.66 | $13.67 | $8.82 | 88,541 |
2015-09-08 | $13.69 | $13.80 | $13.64 | $13.70 | $8.84 | 54,594 |
2015-09-04 | $13.66 | $13.68 | $13.63 | $13.64 | $8.81 | 59,240 |
2015-09-03 | $13.68 | $13.73 | $13.65 | $13.66 | $8.82 | 56,785 |
2015-09-02 | $13.67 | $13.71 | $13.61 | $13.64 | $8.81 | 96,597 |
2015-09-01 | $13.70 | $13.74 | $13.60 | $13.63 | $8.80 | 104,481 |
2015-08-31 | $13.76 | $13.83 | $13.70 | $13.79 | $8.85 | 108,665 |
2015-08-28 | $13.62 | $13.80 | $13.52 | $13.76 | $8.83 | 94,573 |
2015-08-27 | $13.62 | $13.75 | $13.62 | $13.66 | $8.77 | 82,912 |
2015-08-26 | $13.64 | $13.71 | $13.56 | $13.64 | $8.75 | 153,053 |
2015-08-25 | $13.81 | $13.81 | $13.50 | $13.59 | $8.72 | 319,643 |
2015-08-24 | $13.45 | $13.65 | $11.32 | $13.37 | $8.58 | 585,078 |
2015-08-21 | $13.83 | $13.85 | $13.78 | $13.80 | $8.85 | 143,061 |
2015-08-20 | $13.91 | $13.91 | $13.85 | $13.85 | $8.89 | 70,311 |
2015-08-19 | $13.94 | $14.00 | $13.85 | $13.89 | $8.91 | 88,003 |
2015-08-18 | $13.95 | $13.97 | $13.92 | $13.94 | $8.94 | 114,501 |
2015-08-17 | $13.94 | $13.96 | $13.93 | $13.95 | $8.95 | 81,046 |
2015-08-14 | $13.98 | $13.98 | $13.94 | $13.96 | $8.96 | 68,361 |
2015-08-13 | $13.99 | $14.03 | $13.94 | $13.97 | $8.96 | 120,133 |
2015-08-12 | $14.00 | $14.01 | $13.94 | $14.00 | $8.98 | 101,960 |
2015-08-11 | $14.00 | $14.01 | $13.94 | $14.01 | $8.99 | 121,458 |
2015-08-10 | $13.96 | $14.03 | $13.95 | $14.00 | $8.98 | 175,196 |
2015-08-07 | $13.95 | $14.00 | $13.93 | $13.94 | $8.94 | 132,034 |
2015-08-06 | $13.95 | $13.99 | $13.91 | $13.98 | $8.97 | 287,492 |
2015-08-05 | $13.97 | $14.02 | $13.95 | $13.95 | $8.95 | 236,282 |
2015-08-04 | $13.97 | $14.00 | $13.95 | $13.95 | $8.95 | 91,888 |
2015-08-03 | $14.01 | $14.07 | $13.94 | $13.95 | $8.95 | 203,304 |
2015-07-31 | $14.03 | $14.10 | $14.01 | $14.07 | $8.98 | 98,325 |
2015-07-30 | $14.08 | $14.14 | $14.03 | $14.03 | $8.95 | 104,503 |
2015-07-29 | $14.04 | $14.13 | $13.98 | $14.06 | $8.97 | 62,176 |
2015-07-28 | $13.97 | $14.06 | $13.96 | $14.00 | $8.93 | 119,537 |
2015-07-27 | $13.97 | $14.01 | $13.91 | $13.95 | $8.90 | 146,771 |
2015-07-24 | $14.03 | $14.07 | $13.99 | $14.00 | $8.93 | 129,073 |
2015-07-23 | $14.06 | $14.07 | $14.01 | $14.05 | $8.96 | 83,434 |
2015-07-22 | $14.10 | $14.10 | $14.04 | $14.05 | $8.96 | 106,311 |
2015-07-21 | $14.08 | $14.12 | $14.08 | $14.11 | $9.00 | 68,220 |
2015-07-20 | $14.13 | $14.14 | $14.08 | $14.09 | $8.99 | 102,964 |
2015-07-17 | $14.10 | $14.14 | $14.10 | $14.11 | $9.00 | 57,129 |
2015-07-16 | $14.11 | $14.14 | $14.08 | $14.10 | $8.99 | 69,776 |
2015-07-15 | $14.11 | $14.11 | $14.05 | $14.08 | $8.98 | 100,813 |
2015-07-14 | $14.07 | $14.10 | $14.03 | $14.08 | $8.98 | 61,588 |
2015-07-13 | $14.03 | $14.11 | $14.00 | $14.07 | $8.98 | 163,847 |
2015-07-10 | $14.01 | $14.04 | $13.97 | $14.00 | $8.93 | 572,968 |
2015-07-09 | $14.01 | $14.02 | $13.96 | $13.99 | $8.92 | 106,118 |
2015-07-08 | $14.04 | $14.04 | $13.96 | $14.01 | $8.94 | 94,941 |
2015-07-07 | $14.06 | $14.06 | $13.97 | $14.02 | $8.94 | 200,293 |
2015-07-06 | $14.06 | $14.12 | $14.05 | $14.06 | $8.97 | 88,872 |
2015-07-02 | $14.10 | $14.11 | $14.06 | $14.09 | $8.99 | 118,588 |
2015-07-01 | $14.10 | $14.11 | $14.02 | $14.06 | $8.97 | 180,267 |
2015-06-30 | $14.15 | $14.19 | $14.11 | $14.13 | $8.96 | 100,594 |
2015-06-29 | $14.21 | $14.22 | $14.12 | $14.12 | $8.95 | 216,050 |
2015-06-26 | $14.22 | $14.25 | $14.21 | $14.23 | $9.02 | 75,461 |
2015-06-25 | $14.25 | $14.29 | $14.21 | $14.24 | $9.03 | 60,908 |
Global X SuperIncome Preferred ETF (SPFF) News Headlines
Recent Global X SuperIncome Preferred ETF (SPFF) News
Similar Companies to Global X SuperIncome Preferred ETF (SPFF) 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 | -- | -- | -- |