Anfield Dynamic Fixed Income ETF (ADFI) Exchange: BATS

Data as of March 28, 2024

$8.48 ($0.02) 0.18%

Anfield Dynamic Fixed Income ETF - Daily Information
Click for more stock information on Anfield Dynamic Fixed Income ETF.
Daily Information Data
Date March 28, 2024
Open $8.48
Previous Close $8.48
High $8.49
Low $8.45
Adjusted Open $8.48
Previous Adjusted Close $8.48
Adjusted High $8.49
Adjusted Low $8.45

About Anfield Dynamic Fixed Income ETF (ADFI)

Anfield Dynamic Fixed Income ETF

Historical Stock Data for Anfield Dynamic Fixed Income ETF (ADFI)

Date Open High Low Close Adj.Close Volume
2024-03-15 $8.48 $8.49 $8.45 $8.48 $8.48 19,719
2024-03-14 $8.47 $8.48 $8.47 $8.47 $8.47 14,053
2024-03-13 $8.53 $8.54 $8.53 $8.54 $8.51 2,007
2024-03-12 $8.51 $8.54 $8.51 $8.52 $8.50 9,872
2024-03-11 $8.60 $8.60 $8.54 $8.56 $8.53 4,126
2024-03-08 $8.54 $8.62 $8.54 $8.62 $8.60 31,572
2024-03-07 $8.53 $8.54 $8.50 $8.54 $8.52 12,368
2024-03-06 $8.55 $8.55 $8.53 $8.53 $8.51 10,403
2024-03-05 $8.53 $8.53 $8.50 $8.53 $8.51 18,462
2024-03-04 $8.48 $8.51 $8.46 $8.49 $8.47 13,728
2024-03-01 $8.47 $8.52 $8.47 $8.50 $8.48 18,880
2024-02-29 $8.49 $8.56 $8.48 $8.48 $8.46 18,425
2024-02-28 $8.48 $8.49 $8.45 $8.49 $8.47 24,589
2024-02-27 $8.48 $8.49 $8.48 $8.48 $8.46 8,131
2024-02-26 $8.48 $8.50 $8.46 $8.49 $8.47 12,398
2024-02-23 $8.45 $8.50 $8.45 $8.48 $8.45 17,795
2024-02-22 $8.45 $8.46 $8.45 $8.46 $8.43 9,563
2024-02-21 $8.44 $8.44 $8.42 $8.44 $8.42 5,907
2024-02-20 $8.45 $8.51 $8.45 $8.50 $8.48 10,767
2024-02-16 $8.46 $8.48 $8.44 $8.48 $8.46 12,579
2024-02-15 $8.47 $8.48 $8.46 $8.48 $8.45 4,168
2024-02-14 $8.45 $8.49 $8.45 $8.48 $8.44 16,053
2024-02-13 $8.50 $8.50 $8.45 $8.45 $8.41 18,933
2024-02-12 $8.52 $8.53 $8.50 $8.51 $8.47 18,612
2024-02-09 $8.50 $8.53 $8.50 $8.51 $8.47 8,914
2024-02-08 $8.54 $8.54 $8.50 $8.52 $8.48 15,564
2024-02-07 $8.55 $8.60 $8.51 $8.58 $8.54 31,953
2024-02-06 $8.53 $8.58 $8.53 $8.57 $8.53 29,868
2024-02-05 $8.51 $8.53 $8.51 $8.51 $8.47 25,697
2024-02-02 $8.60 $8.61 $8.52 $8.56 $8.52 8,547
2024-02-01 $8.63 $8.64 $8.62 $8.62 $8.58 7,798
2024-01-31 $8.61 $8.61 $8.56 $8.57 $8.53 24,041
2024-01-30 $8.56 $8.57 $8.53 $8.55 $8.51 19,720
2024-01-29 $8.55 $8.60 $8.53 $8.60 $8.56 123,327
2024-01-26 $8.54 $8.55 $8.52 $8.53 $8.48 14,724
2024-01-25 $8.51 $8.53 $8.51 $8.53 $8.48 13,486
2024-01-24 $8.51 $8.53 $8.51 $8.51 $8.47 5,333
2024-01-23 $8.49 $8.54 $8.49 $8.53 $8.49 27,389
2024-01-22 $8.55 $8.56 $8.54 $8.55 $8.51 6,393
2024-01-19 $8.51 $8.56 $8.50 $8.54 $8.54 33,234
2024-01-18 $8.52 $8.52 $8.50 $8.51 $8.51 14,513
2024-01-17 $8.53 $8.54 $8.50 $8.52 $8.52 9,066
2024-01-16 $8.56 $8.56 $8.54 $8.54 $8.54 15,688
2024-01-12 $8.60 $8.60 $8.58 $8.60 $8.60 5,705
2024-01-11 $8.53 $8.57 $8.53 $8.57 $8.57 13,335
2024-01-10 $8.54 $8.56 $8.54 $8.54 $8.54 9,828
2024-01-09 $8.55 $8.55 $8.54 $8.55 $8.55 5,633
2024-01-08 $8.53 $8.54 $8.52 $8.52 $8.52 13,350
2024-01-05 $8.48 $8.55 $8.48 $8.50 $8.50 36,826
2024-01-04 $8.53 $8.53 $8.47 $8.49 $8.49 25,775
2024-01-03 $8.56 $8.57 $8.53 $8.57 $8.57 1,668
2024-01-02 $8.58 $8.58 $8.55 $8.57 $8.57 5,270
2023-12-29 $8.63 $8.63 $8.61 $8.61 $8.61 11,914
2023-12-28 $8.65 $8.65 $8.63 $8.64 $8.64 15,379
2023-12-27 $8.63 $8.66 $8.62 $8.65 $8.65 4,097
2023-12-26 $8.60 $8.60 $8.57 $8.60 $8.60 9,797
2023-12-22 $8.60 $8.60 $8.58 $8.59 $8.59 11,643
2023-12-21 $8.61 $8.61 $8.57 $8.59 $8.59 7,814
2023-12-20 $8.55 $8.59 $8.55 $8.59 $8.59 35,427
2023-12-19 $8.57 $8.58 $8.56 $8.56 $8.56 14,599
2023-12-18 $8.56 $8.56 $8.54 $8.55 $8.55 3,945
2023-12-15 $8.58 $8.58 $8.55 $8.57 $8.57 11,800
2023-12-14 $8.59 $8.59 $8.56 $8.57 $8.57 10,372
2023-12-13 $8.49 $8.56 $8.49 $8.56 $8.56 22,761
2023-12-12 $8.45 $8.48 $8.45 $8.48 $8.48 33,894
2023-12-11 $8.43 $8.46 $8.43 $8.46 $8.46 17,052
2023-12-08 $8.44 $8.45 $8.43 $8.45 $8.45 15,384
2023-12-07 $8.49 $8.49 $8.46 $8.48 $8.48 8,399
2023-12-06 $8.46 $8.51 $8.46 $8.47 $8.47 7,461
2023-12-05 $8.47 $8.47 $8.44 $8.46 $8.46 11,155
2023-12-04 $8.42 $8.42 $8.39 $8.41 $8.41 8,588
2023-12-01 $8.41 $8.46 $8.41 $8.44 $8.44 14,430
2023-11-30 $8.39 $8.42 $8.37 $8.40 $8.40 14,635
2023-11-29 $8.35 $8.40 $8.35 $8.40 $8.40 10,058
2023-11-28 $8.34 $8.36 $8.33 $8.36 $8.36 13,704
2023-11-27 $8.32 $8.35 $8.32 $8.35 $8.35 6,305
2023-11-24 $8.31 $8.31 $8.31 $8.31 $8.31 6,044
2023-11-22 $8.34 $8.34 $8.32 $8.33 $8.33 21,200
2023-11-21 $8.33 $8.36 $8.30 $8.31 $8.31 32,297
2023-11-20 $8.32 $8.32 $8.30 $8.32 $8.32 2,852
2023-11-17 $8.30 $8.31 $8.30 $8.30 $8.30 9,566
2023-11-16 $8.28 $8.30 $8.27 $8.30 $8.30 20,979
2023-11-15 $8.26 $8.26 $8.24 $8.26 $8.26 7,789
2023-11-14 $8.33 $8.33 $8.29 $8.32 $8.29 15,235
2023-11-13 $8.22 $8.25 $8.22 $8.23 $8.20 11,031
2023-11-10 $8.24 $8.25 $8.22 $8.22 $8.22 8,782
2023-11-09 $8.23 $8.26 $8.18 $8.22 $8.22 23,642
2023-11-08 $8.27 $8.28 $8.25 $8.27 $8.27 23,875
2023-11-07 $8.18 $8.26 $8.18 $8.26 $8.26 7,318
2023-11-06 $8.20 $8.23 $8.19 $8.22 $8.22 14,530
2023-11-03 $8.24 $8.25 $8.21 $8.25 $8.25 23,388
2023-11-02 $8.17 $8.21 $8.17 $8.18 $8.18 12,453
2023-11-01 $8.08 $8.13 $8.08 $8.13 $8.13 22,466
2023-10-31 $8.08 $8.09 $8.05 $8.07 $8.07 13,856
2023-10-30 $8.06 $8.11 $8.06 $8.09 $8.09 38,041
2023-10-27 $8.09 $8.09 $8.07 $8.07 $8.07 10,976
2023-10-26 $8.08 $8.10 $8.06 $8.10 $8.10 13,047
2023-10-25 $8.06 $8.09 $8.04 $8.06 $8.06 14,453
2023-10-24 $8.10 $8.10 $8.08 $8.10 $8.10 6,803
2023-10-23 $8.03 $8.09 $8.03 $8.07 $8.07 12,969
2023-10-20 $8.04 $8.06 $8.04 $8.06 $8.06 12,712
2023-10-19 $8.05 $8.06 $8.04 $8.05 $8.05 3,832
2023-10-18 $8.07 $8.07 $8.05 $8.07 $8.07 3,819
2023-10-17 $8.10 $8.14 $8.08 $8.10 $8.10 20,569
2023-10-16 $8.15 $8.17 $8.13 $8.13 $8.11 15,806
2023-10-13 $8.17 $8.19 $8.17 $8.19 $8.16 2,569
2023-10-12 $8.19 $8.21 $8.17 $8.19 $8.17 35,227
2023-10-11 $8.23 $8.31 $8.23 $8.27 $8.25 15,081
2023-10-10 $8.22 $8.24 $8.20 $8.22 $8.19 11,904
2023-10-09 $8.17 $8.22 $8.16 $8.20 $8.18 17,457
2023-10-06 $8.13 $8.16 $8.13 $8.14 $8.12 11,802
2023-10-05 $8.16 $8.18 $8.15 $8.16 $8.14 3,939
2023-10-04 $8.13 $8.18 $8.12 $8.17 $8.15 17,480
2023-10-03 $8.15 $8.15 $8.10 $8.13 $8.11 42,231
2023-10-02 $8.19 $8.20 $8.18 $8.19 $8.17 4,198
2023-09-29 $8.25 $8.26 $8.23 $8.23 $8.21 8,984
2023-09-28 $8.18 $8.23 $8.18 $8.23 $8.21 26,893
2023-09-27 $8.25 $8.25 $8.23 $8.23 $8.21 4,938
2023-09-26 $8.23 $8.24 $8.23 $8.24 $8.22 14,360
2023-09-25 $8.27 $8.27 $8.24 $8.25 $8.23 3,145
2023-09-22 $8.29 $8.29 $8.29 $8.29 $8.26 4,524
2023-09-21 $8.26 $8.29 $8.26 $8.28 $8.26 15,022
2023-09-20 $8.32 $8.34 $8.32 $8.33 $8.31 9,645
2023-09-19 $8.34 $8.34 $8.32 $8.33 $8.31 7,460
2023-09-18 $8.31 $8.36 $8.31 $8.33 $8.31 52,692
2023-09-15 $8.33 $8.37 $8.33 $8.36 $8.34 13,005
2023-09-14 $8.38 $8.39 $8.37 $8.38 $8.36 17,956
2023-09-13 $8.35 $8.41 $8.35 $8.41 $8.36 14,947
2023-09-12 $8.32 $8.38 $8.32 $8.38 $8.33 11,095
2023-09-11 $8.38 $8.39 $8.36 $8.39 $8.34 17,000
2023-09-08 $8.39 $8.40 $8.38 $8.40 $8.40 20,004
2023-09-07 $8.35 $8.38 $8.35 $8.38 $8.38 9,870
2023-09-06 $8.34 $8.35 $8.33 $8.34 $8.34 8,524
2023-09-05 $8.40 $8.41 $8.39 $8.39 $8.39 2,481
2023-09-01 $8.42 $8.42 $8.39 $8.40 $8.40 1,731
2023-08-31 $8.40 $8.41 $8.40 $8.40 $8.40 7,130
2023-08-30 $8.41 $8.41 $8.40 $8.41 $8.41 12,002
2023-08-29 $8.41 $8.41 $8.39 $8.40 $8.40 6,668
2023-08-28 $8.35 $8.36 $8.34 $8.36 $8.36 6,893
2023-08-25 $8.35 $8.35 $8.32 $8.35 $8.35 18,395
2023-08-24 $8.35 $8.37 $8.35 $8.37 $8.37 12,349
2023-08-23 $8.35 $8.36 $8.33 $8.36 $8.36 4,679
2023-08-22 $8.31 $8.33 $8.28 $8.31 $8.31 18,753
2023-08-21 $8.27 $8.29 $8.27 $8.27 $8.27 87,936
2023-08-18 $8.29 $8.31 $8.29 $8.31 $8.31 12,439
2023-08-17 $8.29 $8.30 $8.28 $8.29 $8.29 15,761
2023-08-16 $8.33 $8.33 $8.30 $8.30 $8.30 34,322
2023-08-15 $8.37 $8.38 $8.35 $8.37 $8.35 28,613
2023-08-14 $8.36 $8.39 $8.36 $8.38 $8.35 1,864
2023-08-11 $8.39 $8.39 $8.38 $8.39 $8.36 13,276
2023-08-10 $8.44 $8.44 $8.41 $8.41 $8.39 14,059
2023-08-09 $8.42 $8.43 $8.39 $8.43 $8.41 13,633
2023-08-08 $8.42 $8.43 $8.41 $8.43 $8.40 8,126
2023-08-07 $8.41 $8.41 $8.39 $8.40 $8.38 15,590
2023-08-04 $8.40 $8.41 $8.39 $8.39 $8.37 14,355
2023-08-03 $8.36 $8.37 $8.35 $8.37 $8.35 26,132
2023-08-02 $8.39 $8.40 $8.39 $8.40 $8.37 8,993
2023-08-01 $8.44 $8.44 $8.42 $8.44 $8.41 8,550
2023-07-31 $8.45 $8.48 $8.45 $8.47 $8.44 16,351
2023-07-28 $8.44 $8.45 $8.44 $8.45 $8.42 829
2023-07-27 $8.46 $8.46 $8.42 $8.44 $8.41 1,887
2023-07-26 $8.46 $8.48 $8.46 $8.46 $8.46 22,432
2023-07-25 $8.46 $8.47 $8.45 $8.45 $8.45 16,558
2023-07-24 $8.48 $8.50 $8.46 $8.47 $8.47 32,274
2023-07-21 $8.47 $8.48 $8.47 $8.48 $8.48 4,101
2023-07-20 $8.45 $8.46 $8.45 $8.45 $8.45 14,945
2023-07-19 $8.49 $8.51 $8.49 $8.51 $8.51 6,732
2023-07-18 $8.50 $8.50 $8.49 $8.50 $8.50 9,390
2023-07-17 $8.48 $8.50 $8.48 $8.49 $8.47 43,831
2023-07-14 $8.50 $8.50 $8.48 $8.49 $8.48 8,189
2023-07-13 $8.51 $8.52 $8.51 $8.52 $8.50 8,237
2023-07-12 $8.47 $8.48 $8.47 $8.48 $8.46 11,080
2023-07-11 $8.41 $8.42 $8.40 $8.42 $8.40 5,300
2023-07-10 $8.38 $8.41 $8.38 $8.40 $8.38 13,661
2023-07-07 $8.38 $8.39 $8.37 $8.38 $8.36 21,234
2023-07-06 $8.35 $8.38 $8.35 $8.37 $8.35 38,041
2023-07-05 $8.43 $8.43 $8.41 $8.43 $8.41 16,994
2023-07-03 $8.45 $8.46 $8.44 $8.45 $8.44 9,843
2023-06-30 $8.45 $8.47 $8.44 $8.46 $8.46 20,156
2023-06-29 $8.42 $8.44 $8.42 $8.44 $8.44 12,928
2023-06-28 $8.47 $8.47 $8.45 $8.47 $8.47 9,042
2023-06-27 $8.45 $8.46 $8.45 $8.46 $8.46 16,425
2023-06-26 $8.45 $8.46 $8.45 $8.46 $8.46 1,067
2023-06-23 $8.43 $8.46 $8.43 $8.45 $8.45 17,812
2023-06-22 $8.45 $8.45 $8.42 $8.43 $8.43 17,442
2023-06-21 $8.43 $8.46 $8.43 $8.46 $8.46 6,864
2023-06-20 $8.46 $8.47 $8.46 $8.47 $8.47 12,102
2023-06-16 $8.46 $8.46 $8.44 $8.46 $8.46 4,472
2023-06-15 $8.45 $8.46 $8.45 $8.46 $8.46 10,264
2023-06-14 $8.45 $8.45 $8.43 $8.45 $8.43 11,265
2023-06-13 $8.45 $8.46 $8.45 $8.45 $8.43 16,195
2023-06-12 $8.45 $8.46 $8.43 $8.46 $8.44 28,994
2023-06-09 $8.45 $8.45 $8.43 $8.45 $8.43 7,270
2023-06-08 $8.45 $8.46 $8.43 $8.45 $8.43 24,415
2023-06-07 $8.43 $8.44 $8.43 $8.44 $8.44 5,391
2023-06-06 $8.44 $8.45 $8.44 $8.45 $8.45 17,817
2023-06-05 $8.46 $8.46 $8.44 $8.46 $8.46 34,449
2023-06-02 $8.46 $8.47 $8.45 $8.47 $8.47 19,816
2023-06-01 $8.45 $8.48 $8.45 $8.47 $8.47 6,252
2023-05-31 $8.41 $8.44 $8.41 $8.43 $8.43 28,789
2023-05-30 $8.41 $8.44 $8.40 $8.43 $8.43 16,883
2023-05-26 $8.35 $8.39 $8.35 $8.39 $8.39 24,614
2023-05-25 $8.36 $8.38 $8.35 $8.37 $8.37 5,262
2023-05-24 $8.39 $8.39 $8.37 $8.39 $8.39 22,809
2023-05-23 $8.40 $8.41 $8.39 $8.41 $8.41 17,626
2023-05-22 $8.42 $8.42 $8.41 $8.42 $8.42 4,140
2023-05-19 $8.42 $8.42 $8.40 $8.40 $8.40 12,240
2023-05-18 $8.43 $8.44 $8.42 $8.43 $8.43 9,593
2023-05-17 $8.45 $8.48 $8.43 $8.45 $8.45 66,224
2023-05-16 $8.44 $8.45 $8.44 $8.45 $8.45 31,441
2023-05-15 $8.49 $8.49 $8.47 $8.49 $8.47 13,231
2023-05-12 $8.53 $8.53 $8.50 $8.52 $8.50 17,471
2023-05-11 $8.55 $8.56 $8.53 $8.55 $8.53 15,296
2023-05-10 $8.53 $8.54 $8.51 $8.53 $8.51 21,880
2023-05-09 $8.49 $8.49 $8.48 $8.49 $8.47 23,429
2023-05-08 $8.49 $8.50 $8.48 $8.50 $8.48 20,649
2023-05-05 $8.51 $8.53 $8.51 $8.52 $8.50 28,074
2023-05-04 $8.55 $8.55 $8.52 $8.53 $8.51 11,382
2023-05-03 $8.55 $8.55 $8.53 $8.54 $8.52 6,538
2023-05-02 $8.50 $8.51 $8.50 $8.51 $8.49 4,116
2023-05-01 $8.50 $8.51 $8.48 $8.48 $8.46 5,586
2023-04-28 $8.51 $8.54 $8.51 $8.54 $8.52 53,104
2023-04-27 $8.52 $8.52 $8.51 $8.51 $8.49 12,317
2023-04-26 $8.53 $8.54 $8.51 $8.52 $8.50 21,837
2023-04-25 $8.55 $8.58 $8.53 $8.57 $8.55 26,679
2023-04-24 $8.52 $8.53 $8.51 $8.53 $8.51 16,867
2023-04-21 $8.49 $8.50 $8.49 $8.50 $8.48 35,736
2023-04-20 $8.49 $8.54 $8.49 $8.52 $8.50 29,155
2023-04-19 $8.49 $8.50 $8.49 $8.49 $8.47 9,670
2023-04-18 $8.50 $8.52 $8.49 $8.52 $8.50 16,996
2023-04-17 $8.52 $8.52 $8.48 $8.51 $8.47 19,547
2023-04-14 $8.54 $8.56 $8.54 $8.56 $8.56 13,575
2023-04-13 $8.57 $8.60 $8.57 $8.59 $8.59 23,982
2023-04-12 $8.56 $8.57 $8.56 $8.57 $8.57 6,396
2023-04-11 $8.55 $8.58 $8.55 $8.57 $8.57 29,633
2023-04-10 $8.55 $8.58 $8.53 $8.57 $8.57 23,510
2023-04-06 $8.58 $8.61 $8.58 $8.58 $8.58 6,796
2023-04-05 $8.59 $8.61 $8.59 $8.60 $8.60 12,469
2023-04-04 $8.59 $8.62 $8.58 $8.59 $8.59 19,594
2023-04-03 $8.49 $8.56 $8.49 $8.56 $8.56 2,452
2023-03-31 $8.51 $8.54 $8.50 $8.54 $8.54 6,484
2023-03-30 $8.50 $8.50 $8.47 $8.48 $8.48 7,234
2023-03-29 $8.44 $8.48 $8.44 $8.48 $8.48 7,395
2023-03-28 $8.43 $8.45 $8.40 $8.43 $8.43 16,138
2023-03-27 $8.47 $8.47 $8.45 $8.45 $8.45 2,299
2023-03-24 $8.51 $8.52 $8.48 $8.50 $8.50 20,465
2023-03-23 $8.51 $8.51 $8.51 $8.51 $8.51 1,774
2023-03-22 $8.43 $8.54 $8.43 $8.53 $8.53 21,145
2023-03-21 $8.44 $8.47 $8.44 $8.46 $8.46 18,176
2023-03-20 $8.43 $8.45 $8.42 $8.44 $8.44 8,077
2023-03-17 $8.44 $8.47 $8.44 $8.47 $8.47 4,433
2023-03-16 $8.44 $8.44 $8.43 $8.43 $8.43 13,522
2023-03-15 $8.40 $8.46 $8.39 $8.46 $8.46 8,098
2023-03-14 $8.44 $8.46 $8.42 $8.45 $8.43 53,824
2023-03-13 $8.46 $8.47 $8.44 $8.44 $8.44 10,136
2023-03-10 $8.43 $8.43 $8.41 $8.42 $8.42 4,558
2023-03-09 $8.38 $8.38 $8.37 $8.37 $8.37 6,564
2023-03-08 $8.38 $8.39 $8.37 $8.37 $8.37 12,479
2023-03-07 $8.38 $8.43 $8.38 $8.43 $8.43 13,854
2023-03-06 $8.41 $8.44 $8.36 $8.39 $8.39 22,201
2023-03-03 $8.38 $8.41 $8.38 $8.41 $8.41 7,096
2023-03-02 $8.33 $8.34 $8.32 $8.34 $8.34 3,246
2023-03-01 $8.34 $8.38 $8.34 $8.37 $8.37 17,468
2023-02-28 $8.37 $8.41 $8.37 $8.39 $8.39 17,651
2023-02-27 $8.38 $8.38 $8.36 $8.37 $8.37 14,247
2023-02-24 $8.36 $8.38 $8.35 $8.37 $8.37 19,112
2023-02-23 $8.36 $8.43 $8.36 $8.42 $8.42 17,487
2023-02-22 $8.39 $8.40 $8.37 $8.38 $8.38 10,998
2023-02-21 $8.37 $8.38 $8.35 $8.35 $8.35 31,557
2023-02-17 $8.41 $8.42 $8.41 $8.42 $8.42 12,980
2023-02-16 $8.43 $8.45 $8.41 $8.41 $8.41 8,931
2023-02-15 $8.46 $8.46 $8.45 $8.46 $8.46 6,096
2023-02-14 $8.47 $8.49 $8.47 $8.49 $8.47 543
2023-02-13 $8.39 $8.51 $8.39 $8.51 $8.49 386
2023-02-10 $8.50 $8.50 $8.49 $8.50 $8.48 1,404
2023-02-09 $8.56 $8.58 $8.53 $8.53 $8.51 22,979
2023-02-08 $8.54 $8.57 $8.53 $8.57 $8.55 2,391
2023-02-07 $8.54 $8.58 $8.53 $8.57 $8.55 22,092
2023-02-06 $8.55 $8.56 $8.54 $8.54 $8.52 58,125
2023-02-03 $8.60 $8.61 $8.60 $8.61 $8.59 2,209
2023-02-02 $8.68 $8.69 $8.68 $8.68 $8.66 12,271
2023-02-01 $8.60 $8.64 $8.57 $8.64 $8.62 16,285
2023-01-31 $8.59 $8.60 $8.58 $8.60 $8.58 10,294
2023-01-30 $8.57 $8.58 $8.55 $8.58 $8.56 8,939
2023-01-27 $8.60 $8.61 $8.59 $8.59 $8.57 6,006
2023-01-26 $8.61 $8.63 $8.59 $8.62 $8.60 20,419
2023-01-25 $8.59 $8.60 $8.58 $8.60 $8.58 7,609
2023-01-24 $8.58 $8.61 $8.57 $8.61 $8.59 8,759
2023-01-23 $8.57 $8.58 $8.57 $8.58 $8.56 17,748
2023-01-20 $8.57 $8.60 $8.56 $8.60 $8.60 7,577
2023-01-19 $8.60 $8.62 $8.56 $8.62 $8.62 28,745
2023-01-18 $8.64 $8.67 $8.63 $8.67 $8.67 8,184
2023-01-17 $8.56 $8.57 $8.56 $8.57 $8.57 11,497
2023-01-13 $8.59 $8.60 $8.56 $8.57 $8.57 5,067
2023-01-12 $8.55 $8.59 $8.55 $8.59 $8.59 13,273
2023-01-11 $8.51 $8.54 $8.51 $8.54 $8.54 13,680
2023-01-10 $8.50 $8.50 $8.47 $8.48 $8.48 7,137
2023-01-09 $8.52 $8.57 $8.51 $8.57 $8.57 17,578
2023-01-06 $8.35 $8.52 $7.92 $8.52 $8.52 17,392
2023-01-05 $8.38 $8.41 $8.38 $8.41 $8.41 5,821
2023-01-04 $8.39 $8.41 $8.38 $8.40 $8.40 4,894
2023-01-03 $8.36 $8.36 $8.34 $8.36 $8.36 2,365
2022-12-30 $8.32 $8.33 $8.30 $8.32 $8.32 26,649
2022-12-29 $8.34 $8.37 $8.34 $8.36 $8.36 10,231
2022-12-28 $8.35 $8.35 $8.31 $8.31 $8.31 10,540
2022-12-27 $8.37 $8.37 $8.35 $8.35 $8.35 3,214
2022-12-23 $8.37 $8.39 $8.36 $8.38 $8.38 1,863
2022-12-22 $8.40 $8.42 $8.36 $8.41 $8.41 254,361
2022-12-21 $8.44 $8.45 $8.42 $8.44 $8.44 5,495
2022-12-20 $8.37 $8.41 $8.37 $8.39 $8.39 12,643
2022-12-19 $8.43 $8.43 $8.42 $8.43 $8.43 10,235
2022-12-16 $8.48 $8.49 $8.48 $8.49 $8.49 6,693
2022-12-15 $8.49 $8.51 $8.48 $8.50 $8.50 3,490
2022-12-14 $8.56 $8.57 $8.53 $8.56 $8.51 9,266
2022-12-13 $8.59 $8.60 $8.54 $8.55 $8.51 7,641
2022-12-12 $8.51 $8.51 $8.48 $8.48 $8.43 16,996
2022-12-09 $8.49 $8.52 $8.49 $8.51 $8.46 4,523
2022-12-08 $8.51 $8.54 $8.51 $8.53 $8.48 14,078
2022-12-07 $8.50 $8.55 $8.50 $8.55 $8.51 3,532
2022-12-06 $8.48 $8.50 $8.46 $8.49 $8.44 11,324
2022-12-05 $8.48 $8.52 $8.47 $8.52 $8.48 11,436
2022-12-02 $8.40 $8.53 $8.40 $8.53 $8.49 13,170
2022-12-01 $8.48 $8.51 $8.48 $8.51 $8.47 2,424
2022-11-30 $8.38 $8.45 $8.38 $8.45 $8.45 8,793
2022-11-29 $8.37 $8.40 $8.37 $8.40 $8.40 15,947
2022-11-28 $8.38 $8.43 $8.38 $8.41 $8.41 4,919
2022-11-25 $8.41 $8.44 $8.41 $8.44 $8.44 1,633
2022-11-23 $8.41 $8.44 $8.41 $8.44 $8.44 15,432
2022-11-22 $8.38 $8.38 $8.38 $8.38 $8.38 15,780
2022-11-21 $8.36 $8.36 $8.33 $8.35 $8.35 10,185
2022-11-18 $8.37 $8.37 $8.35 $8.36 $8.36 9,871
2022-11-17 $8.35 $8.37 $8.34 $8.36 $8.36 11,601
2022-11-16 $8.38 $8.39 $8.36 $8.38 $8.38 26,831
2022-11-15 $8.35 $8.37 $8.35 $8.36 $8.36 2,008
2022-11-14 $8.35 $8.35 $8.34 $8.34 $8.32 4,060
2022-11-11 $8.33 $8.36 $8.33 $8.36 $8.36 3,510
2022-11-10 $8.31 $8.34 $8.31 $8.34 $8.34 12,481
2022-11-09 $8.19 $8.19 $8.16 $8.16 $8.16 17,668
2022-11-08 $8.18 $8.21 $8.17 $8.19 $8.19 2,332
2022-11-07 $8.17 $8.17 $8.15 $8.17 $8.17 2,538
2022-11-04 $8.18 $8.20 $8.15 $8.17 $8.17 11,521
2022-11-03 $8.05 $8.17 $8.05 $8.17 $8.17 3,084
2022-11-02 $8.21 $8.27 $8.19 $8.19 $8.19 5,822
2022-11-01 $8.22 $8.24 $8.22 $8.23 $8.23 9,797
2022-10-31 $8.22 $8.22 $8.20 $8.20 $8.20 2,798
2022-10-28 $8.25 $8.25 $8.21 $8.24 $8.24 14,770
2022-10-27 $8.22 $8.24 $8.21 $8.23 $8.23 4,160
2022-10-26 $8.19 $8.20 $8.18 $8.19 $8.19 8,493
2022-10-25 $8.18 $8.19 $8.17 $8.19 $8.19 5,103
2022-10-24 $8.12 $8.15 $8.12 $8.14 $8.14 10,966
2022-10-21 $8.10 $8.14 $8.10 $8.14 $8.14 19,674
2022-10-20 $8.13 $8.14 $8.09 $8.11 $8.11 5,385
2022-10-19 $8.14 $8.14 $8.12 $8.14 $8.14 1,653
2022-10-18 $8.14 $8.20 $8.14 $8.19 $8.19 20,111
2022-10-17 $8.18 $8.18 $8.15 $8.17 $8.17 4,800
2022-10-14 $8.19 $8.19 $8.11 $8.13 $8.13 2,528
2022-10-13 $8.15 $8.17 $8.15 $8.17 $8.15 35,552
2022-10-12 $8.18 $8.18 $8.14 $8.16 $8.16 6,008
2022-10-11 $8.18 $8.23 $8.17 $8.19 $8.19 16,770
2022-10-10 $8.18 $8.20 $8.16 $8.20 $8.20 9,001
2022-10-07 $8.22 $8.24 $8.21 $8.22 $8.22 3,169
2022-10-06 $8.27 $8.27 $8.27 $8.27 $8.27 1,721
2022-10-05 $8.31 $8.31 $8.25 $8.29 $8.29 4,748
2022-10-04 $8.30 $8.31 $8.30 $8.30 $8.30 51,651
2022-10-03 $8.28 $8.28 $8.23 $8.23 $8.23 19,149
2022-09-30 $8.22 $8.22 $8.19 $8.19 $8.19 3,129
2022-09-29 $8.18 $8.23 $8.18 $8.23 $8.23 6,357
2022-09-28 $8.18 $8.23 $8.18 $8.23 $8.23 8,858
2022-09-27 $8.16 $8.17 $8.13 $8.16 $8.16 6,287
2022-09-26 $8.21 $8.21 $8.17 $8.17 $8.17 5,306
2022-09-23 $8.24 $8.26 $8.24 $8.25 $8.25 10,762
2022-09-22 $8.30 $8.31 $8.30 $8.31 $8.31 10,994
2022-09-21 $8.38 $8.41 $8.36 $8.36 $8.36 9,585
2022-09-20 $8.36 $8.39 $8.34 $8.37 $8.37 14,505
2022-09-19 $8.31 $8.45 $8.31 $8.42 $8.42 13,201
2022-09-16 $8.37 $8.41 $8.37 $8.41 $8.41 21,843
2022-09-15 $8.41 $8.43 $8.40 $8.41 $8.41 6,540
2022-09-14 $8.45 $8.45 $8.43 $8.45 $8.44 7,817
2022-09-13 $8.46 $8.46 $8.43 $8.44 $8.44 2,548
2022-09-12 $8.52 $8.52 $8.49 $8.50 $8.50 5,887
2022-09-09 $8.51 $8.52 $8.51 $8.51 $8.51 3,710
2022-09-08 $8.50 $8.50 $8.48 $8.50 $8.50 23,257
2022-09-07 $8.48 $8.52 $8.48 $8.51 $8.51 9,965
2022-09-06 $8.41 $8.46 $8.41 $8.44 $8.44 6,711
2022-09-02 $8.52 $8.52 $8.49 $8.50 $8.50 17,600
2022-09-01 $8.44 $8.46 $8.41 $8.42 $8.42 25,422
2022-08-31 $8.53 $8.54 $8.48 $8.49 $8.49 44,678
2022-08-30 $8.52 $8.54 $8.51 $8.53 $8.53 21,118
2022-08-29 $8.47 $8.55 $8.47 $8.55 $8.55 14,882
2022-08-26 $8.63 $8.63 $8.58 $8.59 $8.59 13,204
2022-08-25 $8.60 $8.63 $8.59 $8.63 $8.63 7,623
2022-08-24 $8.58 $8.60 $8.54 $8.57 $8.57 13,807
2022-08-23 $8.48 $8.64 $8.48 $8.64 $8.64 8,463
2022-08-22 $8.57 $8.62 $8.57 $8.62 $8.62 21,676
2022-08-19 $8.61 $8.65 $8.61 $8.62 $8.62 6,588
2022-08-18 $8.69 $8.69 $8.68 $8.69 $8.69 6,412
2022-08-17 $8.65 $8.71 $8.65 $8.68 $8.68 23,105
2022-08-16 $8.70 $8.72 $8.70 $8.72 $8.72 9,174
2022-08-15 $8.76 $8.76 $8.73 $8.75 $8.75 13,715
2022-08-12 $8.71 $8.74 $8.71 $8.74 $8.73 8,048
2022-08-11 $8.75 $8.76 $8.71 $8.71 $8.70 1,375
2022-08-10 $8.74 $8.74 $8.72 $8.73 $8.72 3,725
2022-08-09 $8.72 $8.72 $8.66 $8.68 $8.67 1,450
2022-08-08 $8.73 $8.73 $8.70 $8.71 $8.70 2,670
2022-08-05 $8.66 $8.67 $8.65 $8.67 $8.66 2,715
2022-08-04 $8.74 $8.74 $8.71 $8.73 $8.72 28,474
2022-08-03 $8.61 $8.72 $8.61 $8.72 $8.71 4,438
2022-08-02 $8.70 $8.71 $8.67 $8.67 $8.66 1,198
2022-08-01 $8.68 $8.77 $8.68 $8.76 $8.75 19,979
2022-07-29 $8.72 $8.74 $8.72 $8.74 $8.73 4,905
2022-07-28 $8.70 $8.72 $8.64 $8.72 $8.71 117,334
2022-07-27 $8.63 $8.69 $8.63 $8.66 $8.65 5,135
2022-07-26 $8.64 $8.65 $8.62 $8.62 $8.61 4,879
2022-07-25 $8.61 $8.64 $8.61 $8.63 $8.62 1,945
2022-07-22 $8.66 $8.66 $8.62 $8.65 $8.64 7,423
2022-07-21 $8.59 $8.61 $8.56 $8.61 $8.60 8,973
2022-07-20 $7.85 $8.57 $7.85 $8.56 $8.55 2,034
2022-07-19 $8.54 $8.56 $8.53 $8.55 $8.54 5,346
2022-07-18 $7.96 $8.54 $7.96 $8.53 $8.52 5,718
2022-07-15 $8.55 $8.55 $8.55 $8.55 $8.54 1,108
2022-07-14 $8.50 $8.51 $8.50 $8.51 $8.49 2,710
2022-07-13 $8.50 $8.57 $8.50 $8.54 $8.53 5,348
2022-07-12 $8.56 $8.57 $8.52 $8.53 $8.51 12,111
2022-07-11 $8.52 $8.54 $8.52 $8.54 $8.52 18,489
2022-07-08 $8.52 $8.53 $8.49 $8.51 $8.49 175,523
2022-07-07 $8.51 $8.53 $8.49 $8.51 $8.49 8,325
2022-07-06 $8.51 $8.51 $8.49 $8.51 $8.49 2,478
2022-07-05 $8.51 $8.55 $8.51 $8.54 $8.52 4,627
2022-07-01 $8.83 $8.83 $8.50 $8.58 $8.56 14,285
2022-06-30 $8.47 $8.51 $8.46 $8.51 $8.49 19,499
2022-06-29 $8.46 $8.48 $8.46 $8.47 $8.45 37,953
2022-06-28 $7.88 $8.48 $7.88 $8.46 $8.44 85,596
2022-06-27 $8.49 $8.49 $8.46 $8.47 $8.45 11,691
2022-06-24 $8.48 $8.53 $8.48 $8.50 $8.49 18,524
2022-06-23 $8.51 $8.51 $8.47 $8.49 $8.47 7,504
2022-06-22 $8.49 $8.49 $8.45 $8.48 $8.46 15,376
2022-06-21 $8.45 $8.45 $8.40 $8.41 $8.39 23,248
2022-06-17 $8.42 $8.46 $8.42 $8.45 $8.43 8,439
2022-06-16 $8.41 $8.44 $8.40 $8.44 $8.42 17,702
2022-06-15 $8.44 $8.49 $8.43 $8.47 $8.45 20,404
2022-06-14 $8.39 $8.41 $8.36 $8.41 $8.39 21,572
2022-06-13 $8.40 $8.44 $8.37 $8.38 $8.35 13,128
2022-06-10 $8.55 $8.65 $8.53 $8.56 $8.54 11,688
2022-06-09 $8.66 $8.67 $8.64 $8.65 $8.62 2,677
2022-06-08 $8.67 $8.70 $8.65 $8.69 $8.66 6,315
2022-06-07 $8.67 $8.74 $8.67 $8.71 $8.68 11,559
2022-06-06 $8.71 $8.72 $8.68 $8.68 $8.65 6,158
2022-06-03 $8.73 $8.75 $8.70 $8.70 $8.68 12,347
2022-06-02 $8.74 $8.75 $8.72 $8.75 $8.72 20,069
2022-06-01 $8.72 $8.74 $8.72 $8.73 $8.70 7,664
2022-05-31 $8.74 $8.77 $8.74 $8.74 $8.72 4,526
2022-05-27 $8.79 $8.80 $8.79 $8.80 $8.77 7,440
2022-05-26 $8.76 $8.76 $8.76 $8.76 $8.73 1,911
2022-05-25 $8.71 $8.73 $8.69 $8.73 $8.70 5,574
2022-05-24 $8.68 $8.70 $8.67 $8.70 $8.67 4,202
2022-05-23 $8.60 $8.66 $8.60 $8.64 $8.61 3,292
2022-05-20 $8.64 $8.66 $8.64 $8.66 $8.63 5,763
2022-05-19 $8.64 $8.66 $8.63 $8.64 $8.62 3,502
2022-05-18 $8.62 $8.63 $8.60 $8.63 $8.60 5,341
2022-05-17 $8.63 $8.63 $8.60 $8.61 $8.58 4,354
2022-05-16 $8.65 $8.67 $8.63 $8.65 $8.62 3,654
2022-05-13 $8.64 $8.64 $8.61 $8.62 $8.59 5,104
2022-05-12 $8.63 $8.67 $8.63 $8.65 $8.61 8,920
2022-05-11 $8.62 $8.67 $8.62 $8.65 $8.62 7,009
2022-05-10 $8.71 $8.71 $8.64 $8.65 $8.62 10,941
2022-05-09 $8.60 $8.64 $8.60 $8.64 $8.60 18,750
2022-05-06 $8.61 $8.66 $8.61 $8.63 $8.59 9,572
2022-05-05 $8.70 $8.70 $8.62 $8.65 $8.62 12,862
2022-05-04 $8.70 $8.77 $8.70 $8.77 $8.73 577
2022-05-03 $8.72 $8.74 $8.72 $8.72 $8.68 1,818
2022-05-02 $8.68 $8.68 $8.65 $8.66 $8.63 977
2022-04-29 $8.74 $8.74 $8.70 $8.70 $8.66 9,412
2022-04-28 $8.66 $8.75 $8.66 $8.75 $8.72 6,758
2022-04-27 $8.76 $8.77 $8.75 $8.75 $8.72 2,330
2022-04-26 $8.82 $8.82 $8.79 $8.81 $8.78 8,156
2022-04-25 $8.78 $8.82 $8.78 $8.80 $8.77 4,429
2022-04-22 $8.73 $8.75 $8.73 $8.75 $8.71 2,400
2022-04-21 $8.77 $8.79 $8.75 $8.75 $8.72 21,101
2022-04-20 $8.83 $8.83 $8.79 $8.81 $8.77 18,120
2022-04-19 $8.80 $8.80 $8.78 $8.78 $8.75 12,093
2022-04-18 $8.82 $8.82 $8.81 $8.81 $8.78 10,379
2022-04-14 $8.85 $8.85 $8.82 $8.83 $8.79 2,400
2022-04-13 $8.89 $8.92 $8.89 $8.90 $8.85 1,420
2022-04-12 $9.15 $9.15 $8.87 $8.88 $8.83 16,867
2022-04-11 $8.85 $8.85 $8.82 $8.83 $8.79 14,955
2022-04-08 $8.90 $8.95 $8.88 $8.88 $8.84 3,967
2022-04-07 $8.92 $8.92 $8.92 $8.92 $8.87 1,809
2022-04-06 $8.92 $8.94 $8.92 $8.94 $8.89 3,135
2022-04-05 $8.97 $8.98 $8.94 $8.95 $8.91 3,065
2022-04-04 $9.02 $9.05 $9.02 $9.05 $9.00 2,236
2022-04-01 $9.00 $9.05 $8.98 $9.03 $8.98 12,027
2022-03-31 $9.05 $9.06 $9.03 $9.04 $9.00 2,187
2022-03-30 $9.05 $9.06 $9.04 $9.05 $9.01 3,317
2022-03-29 $9.04 $9.05 $9.01 $9.05 $9.00 973
2022-03-28 $8.98 $8.99 $8.96 $8.99 $8.95 14,485
2022-03-25 $8.96 $8.96 $8.96 $8.96 $8.92 162
2022-03-24 $9.00 $9.02 $8.98 $9.02 $8.97 987
2022-03-23 $9.02 $9.03 $9.02 $9.03 $8.99 10,364
2022-03-22 $9.00 $9.03 $8.99 $9.01 $8.97 7,981
2022-03-21 $9.06 $9.06 $8.97 $8.97 $8.92 2,591
2022-03-18 $9.07 $9.08 $9.05 $9.08 $9.04 3,678
2022-03-17 $9.06 $9.06 $9.06 $9.06 $9.01 94
2022-03-16 $9.02 $9.02 $8.95 $9.02 $8.98 5,280
2022-03-15 $8.99 $8.99 $8.95 $8.97 $8.92 1,708
2022-03-14 $8.98 $8.98 $8.93 $8.93 $8.88 2,779
2022-03-11 $9.04 $9.04 $9.02 $9.02 $8.98 1,945
2022-03-10 $9.06 $9.06 $9.03 $9.05 $9.00 2,201
2022-03-09 $9.08 $9.10 $9.08 $9.10 $9.05 6,731
2022-03-08 $9.07 $9.09 $9.07 $9.09 $9.04 11,955
2022-03-07 $9.14 $9.16 $9.10 $9.10 $9.05 5,145
2022-03-04 $9.22 $9.22 $9.18 $9.18 $9.13 4,868
2022-03-03 $9.20 $9.20 $9.19 $9.19 $9.14 2,634
2022-03-02 $9.20 $9.20 $9.14 $9.16 $9.11 4,627
2022-03-01 $9.24 $9.27 $9.24 $9.25 $9.20 2,820
2022-02-28 $9.18 $9.24 $9.18 $9.23 $9.18 5,569
2022-02-25 $9.17 $9.20 $9.17 $9.19 $9.14 1,511
2022-02-24 $9.14 $9.16 $9.13 $9.16 $9.11 3,515
2022-02-23 $9.15 $9.16 $9.14 $9.14 $9.09 6,571
2022-02-22 $9.17 $9.17 $9.16 $9.17 $9.12 10,362
2022-02-18 $9.19 $9.20 $9.12 $9.20 $9.15 5,272
2022-02-17 $9.22 $9.22 $9.18 $9.20 $9.15 4,324
2022-02-16 $9.18 $9.19 $9.16 $9.18 $9.13 5,544
2022-02-15 $9.21 $9.21 $9.20 $9.20 $9.14 826
2022-02-14 $9.22 $9.22 $9.19 $9.20 $9.14 18,516
2022-02-11 $9.25 $9.25 $9.21 $9.23 $9.17 14,307
2022-02-10 $9.25 $9.25 $9.20 $9.20 $9.14 6,536
2022-02-09 $9.29 $9.31 $9.29 $9.29 $9.23 1,665
2022-02-08 $9.20 $9.29 $9.20 $9.28 $9.22 5,249
2022-02-07 $9.29 $9.30 $9.27 $9.29 $9.23 57,489
2022-02-04 $9.26 $9.29 $9.26 $9.28 $9.22 2,983
2022-02-03 $9.33 $9.33 $9.31 $9.33 $9.27 410
2022-02-02 $9.39 $9.39 $9.38 $9.38 $9.32 3,187
2022-02-01 $9.33 $9.39 $9.33 $9.36 $9.30 4,821
2022-01-31 $9.32 $9.35 $9.32 $9.35 $9.29 7,115
2022-01-28 $9.34 $9.36 $9.33 $9.35 $9.29 3,330
2022-01-27 $9.37 $9.38 $9.34 $9.34 $9.28 11,091
2022-01-26 $9.37 $9.40 $9.33 $9.33 $9.28 4,869
2022-01-25 $9.40 $9.41 $9.36 $9.38 $9.32 4,825
2022-01-24 $9.38 $9.39 $9.38 $9.39 $9.33 362
2022-01-21 $9.42 $9.42 $9.41 $9.41 $9.35 591
2022-01-20 $9.42 $9.42 $9.39 $9.39 $9.34 36,379
2022-01-19 $9.41 $9.42 $9.38 $9.40 $9.34 6,831
2022-01-18 $9.36 $9.40 $9.36 $9.37 $9.32 1,009
2022-01-14 $9.43 $9.43 $9.43 $9.43 $9.37 21
2022-01-13 $9.46 $9.46 $9.46 $9.46 $9.40 72
2022-01-12 $9.47 $9.47 $9.46 $9.47 $9.42 4,326
2022-01-11 $9.46 $9.47 $9.46 $9.47 $9.41 404
2022-01-10 $9.44 $9.45 $9.43 $9.45 $9.39 1,028
2022-01-07 $9.47 $9.47 $9.43 $9.46 $9.40 1,597
2022-01-06 $9.49 $9.50 $9.46 $9.49 $9.44 4,124
2022-01-05 $9.50 $9.51 $9.50 $9.50 $9.44 6,094
2022-01-04 $9.54 $9.54 $9.52 $9.54 $9.48 10,978
2022-01-03 $9.53 $9.55 $9.53 $9.55 $9.49 293
2021-12-31 $9.61 $9.70 $9.56 $9.56 $9.50 36,898
2021-12-30 $9.58 $9.59 $9.58 $9.59 $9.53 360
2021-12-29 $9.60 $9.60 $9.58 $9.58 $9.52 3,805
2021-12-28 $9.59 $9.61 $9.59 $9.61 $9.55 1,831
2021-12-27 $9.56 $9.62 $9.56 $9.62 $9.56 3,872
2021-12-23 $9.59 $9.61 $9.59 $9.60 $9.54 1,048
2021-12-22 $9.58 $9.61 $9.58 $9.60 $9.54 2,308
2021-12-21 $9.54 $9.58 $9.54 $9.58 $9.52 5,490
2021-12-20 $9.58 $9.60 $9.58 $9.58 $9.52 4,290
2021-12-17 $9.70 $9.70 $9.58 $9.60 $9.54 4,867
2021-12-16 $9.58 $9.60 $9.58 $9.58 $9.52 577
2021-12-15 $9.50 $9.58 $9.50 $9.57 $9.51 2,048
2021-12-14 $9.59 $9.61 $9.59 $9.60 $9.51 1,352
2021-12-13 $9.64 $9.64 $9.61 $9.63 $9.54 1,237
2021-12-10 $9.61 $9.63 $9.58 $9.60 $9.51 8,573
2021-12-09 $9.50 $9.68 $9.50 $9.61 $9.52 3,209
2021-12-08 $9.63 $9.63 $9.62 $9.62 $9.53 445
2021-12-07 $9.66 $9.66 $9.64 $9.64 $9.55 1,387
2021-12-06 $9.64 $9.64 $9.64 $9.64 $9.55 639
2021-12-03 $9.62 $9.65 $9.62 $9.65 $9.56 1,863
2021-12-02 $9.60 $9.62 $9.59 $9.62 $9.53 2,347
2021-12-01 $9.58 $9.62 $9.58 $9.61 $9.52 1,113
2021-11-30 $9.61 $9.61 $9.61 $9.61 $9.52 604
2021-11-29 $9.52 $9.62 $9.52 $9.60 $9.51 2,968
2021-11-26 $9.60 $9.61 $9.58 $9.60 $9.51 8,210
2021-11-24 $9.53 $9.56 $9.53 $9.56 $9.47 332
2021-11-23 $9.55 $9.58 $9.54 $9.56 $9.47 1,153
2021-11-22 $9.63 $9.63 $9.55 $9.59 $9.50 8,142
2021-11-19 $9.65 $9.65 $9.62 $9.62 $9.53 728
2021-11-18 $9.62 $9.63 $9.62 $9.63 $9.54 1,930
2021-11-17 $9.63 $9.63 $9.63 $9.63 $9.54 40
2021-11-16 $9.62 $9.63 $9.60 $9.62 $9.53 5,341
2021-11-15 $9.65 $9.65 $9.63 $9.63 $9.54 557
2021-11-12 $9.67 $9.67 $9.64 $9.66 $9.56 7,025
2021-11-11 $9.65 $9.67 $9.64 $9.66 $9.56 1,948
2021-11-10 $9.68 $9.68 $9.66 $9.67 $9.57 3,232
2021-11-09 $9.75 $9.75 $9.72 $9.74 $9.64 4,842
2021-11-08 $9.73 $9.73 $9.72 $9.72 $9.62 657
2021-11-05 $9.72 $9.73 $9.70 $9.73 $9.63 1,449
2021-11-04 $9.69 $9.71 $9.69 $9.70 $9.61 10,517
2021-11-03 $9.65 $9.68 $9.64 $9.66 $9.57 2,481
2021-11-02 $9.67 $9.68 $9.65 $9.67 $9.57 925
2021-11-01 $9.65 $9.65 $9.65 $9.65 $9.55 728
2021-10-29 $9.65 $9.67 $9.65 $9.67 $9.58 433
2021-10-28 $9.65 $9.68 $9.65 $9.67 $9.57 688
2021-10-27 $9.67 $9.67 $9.67 $9.67 $9.57 56
2021-10-26 $8.95 $9.65 $8.95 $9.64 $9.55 1,604
2021-10-25 $9.65 $9.67 $9.64 $9.64 $9.55 2,420
2021-10-22 $9.63 $9.63 $9.62 $9.63 $9.53 1,320
2021-10-21 $9.64 $9.64 $9.62 $9.62 $9.53 1,299
2021-10-20 $9.66 $9.66 $9.65 $9.65 $9.55 693
2021-10-19 $9.64 $9.66 $9.64 $9.65 $9.55 2,148
2021-10-18 $9.66 $9.66 $9.64 $9.66 $9.56 4,891
2021-10-15 $9.65 $9.67 $9.65 $9.67 $9.57 307
2021-10-14 $9.68 $9.68 $9.68 $9.68 $9.58 1,199
2021-10-13 $9.65 $9.67 $9.63 $9.66 $9.56 10,719
2021-10-12 $9.62 $9.63 $9.62 $9.63 $9.53 2,722
2021-10-11 $9.61 $9.62 $9.61 $9.62 $9.52 923
2021-10-08 $9.62 $9.65 $9.62 $9.64 $9.54 5,207
2021-10-07 $9.66 $9.66 $9.66 $9.66 $9.56 157
2021-10-06 $9.67 $9.67 $9.64 $9.66 $9.57 9,368
2021-10-05 $9.66 $9.69 $9.66 $9.67 $9.57 1,350
2021-10-04 $9.69 $9.69 $9.69 $9.69 $9.59 56
2021-10-01 $9.67 $9.71 $9.67 $9.71 $9.61 6,271
2021-09-30 $9.66 $9.70 $9.66 $9.68 $9.59 6,954
2021-09-29 $9.69 $9.70 $9.67 $9.67 $9.57 5,217
2021-09-28 $9.68 $9.68 $9.66 $9.68 $9.58 1,343
2021-09-27 $9.71 $9.72 $9.71 $9.72 $9.62 1,341
2021-09-24 $9.72 $9.73 $9.72 $9.73 $9.63 1,024
2021-09-23 $9.78 $9.78 $9.75 $9.75 $9.65 3,616
2021-09-22 $9.78 $9.79 $9.78 $9.78 $9.68 2,691
2021-09-21 $9.78 $9.78 $9.77 $9.77 $9.67 3,635
2021-09-20 $9.77 $9.77 $9.75 $9.75 $9.65 1,050
2021-09-17 $9.75 $9.76 $9.75 $9.76 $9.66 469
2021-09-16 $9.76 $9.78 $9.76 $9.77 $9.67 2,596
2021-09-15 $9.77 $9.78 $9.77 $9.78 $9.68 811
2021-09-14 $9.79 $9.80 $9.78 $9.79 $9.69 3,285
2021-09-13 $9.79 $9.80 $9.77 $9.78 $9.68 3,708
2021-09-10 $9.77 $9.77 $9.77 $9.77 $9.67 860
2021-09-09 $9.78 $9.78 $9.78 $9.78 $9.67 161
2021-09-08 $9.74 $9.76 $9.74 $9.76 $9.65 339
2021-09-07 $9.73 $9.76 $9.73 $9.75 $9.64 1,994
2021-09-03 $9.78 $9.78 $9.78 $9.78 $9.67 104
2021-09-02 $9.78 $9.80 $9.78 $9.78 $9.68 2,067
2021-09-01 $9.76 $9.78 $9.75 $9.78 $9.67 2,077
2021-08-31 $9.77 $9.77 $9.77 $9.77 $9.66 6
2021-08-30 $9.68 $9.77 $9.68 $9.77 $9.66 2,023
2021-08-27 $9.73 $9.79 $9.73 $9.77 $9.67 16,176
2021-08-26 $9.71 $9.75 $9.71 $9.72 $9.62 1,832
2021-08-25 $9.75 $9.76 $9.75 $9.75 $9.64 1,586
2021-08-24 $9.75 $9.76 $9.74 $9.74 $9.64 2,954
2021-08-23 $9.72 $9.78 $9.72 $9.73 $9.63 11,051
2021-08-20 $9.74 $9.74 $9.72 $9.72 $9.62 1,064
2021-08-19 $9.74 $9.74 $9.73 $9.73 $9.63 1,442
2021-08-18 $9.71 $9.73 $9.70 $9.72 $9.62 3,450
2021-08-17 $9.71 $9.72 $9.71 $9.72 $9.62 1,248
2021-08-16 $9.76 $9.76 $9.68 $9.73 $9.63 4,150
2021-08-13 $9.73 $9.74 $9.73 $9.73 $9.63 936
2021-08-12 $9.72 $9.72 $9.71 $9.71 $9.60 1,698
2021-08-11 $9.72 $9.75 $9.67 $9.72 $9.61 18,099
2021-08-10 $9.72 $9.73 $9.71 $9.71 $9.60 4,753
2021-08-09 $9.73 $9.73 $9.71 $9.73 $9.62 8,076
2021-08-06 $9.75 $9.76 $9.74 $9.74 $9.63 80,831
2021-08-05 $9.76 $9.77 $9.67 $9.76 $9.65 3,915
2021-08-04 $9.79 $9.79 $9.76 $9.78 $9.67 2,285
2021-08-03 $9.79 $9.79 $9.79 $9.79 $9.68 143
2021-08-02 $9.80 $9.80 $9.79 $9.79 $9.68 2,388
2021-07-30 $9.80 $9.80 $9.76 $9.77 $9.66 644
2021-07-29 $9.75 $9.78 $9.75 $9.77 $9.66 785
2021-07-28 $9.77 $9.77 $9.77 $9.77 $9.66 249
2021-07-27 $9.78 $9.78 $9.75 $9.77 $9.66 2,954
2021-07-26 $9.76 $9.76 $9.76 $9.76 $9.65 133
2021-07-23 $9.79 $9.80 $9.75 $9.77 $9.66 4,881
2021-07-22 $9.78 $9.80 $9.77 $9.77 $9.66 1,662
2021-07-21 $9.77 $9.77 $9.73 $9.75 $9.64 990
2021-07-20 $9.78 $9.80 $9.77 $9.77 $9.66 1,910
2021-07-19 $9.75 $9.75 $9.75 $9.75 $9.64 238
2021-07-16 $9.75 $9.77 $9.75 $9.75 $9.64 1,883
2021-07-15 $9.77 $9.77 $9.75 $9.75 $9.64 1,539
2021-07-14 $9.76 $9.76 $9.76 $9.76 $9.65 424
2021-07-13 $9.76 $9.78 $9.75 $9.75 $9.64 1,560
2021-07-12 $9.75 $9.77 $9.75 $9.76 $9.64 3,217
2021-07-09 $9.75 $9.79 $9.74 $9.76 $9.65 2,746
2021-07-08 $9.77 $9.77 $9.77 $9.77 $9.66 142
2021-07-07 $9.77 $9.79 $9.69 $9.78 $9.66 3,843
2021-07-06 $9.77 $9.77 $9.74 $9.76 $9.65 1,666
2021-07-02 $9.74 $9.75 $9.74 $9.75 $9.64 794
2021-07-01 $9.72 $9.78 $9.72 $9.74 $9.63 1,430
2021-06-30 $9.74 $9.74 $9.72 $9.74 $9.63 339
2021-06-29 $9.75 $9.75 $9.71 $9.73 $9.61 3,792
2021-06-28 $9.76 $9.76 $9.74 $9.74 $9.63 247
2021-06-25 $9.75 $9.75 $9.72 $9.72 $9.61 661
2021-06-24 $9.75 $9.75 $9.74 $9.74 $9.63 5,921
2021-06-23 $9.72 $9.72 $9.71 $9.71 $9.60 1,731
2021-06-22 $9.72 $9.73 $9.72 $9.73 $9.62 5,147
2021-06-21 $9.71 $9.72 $9.71 $9.72 $9.60 629
2021-06-18 $9.74 $9.76 $9.71 $9.76 $9.64 4,463
2021-06-17 $9.70 $9.73 $9.70 $9.71 $9.60 4,363
2021-06-16 $9.77 $9.77 $9.70 $9.70 $9.58 2,321
2021-06-15 $9.72 $9.74 $9.72 $9.73 $9.61 7,664
2021-06-14 $9.71 $9.73 $9.65 $9.71 $9.59 7,723
2021-06-11 $9.74 $9.74 $9.74 $9.74 $9.62 2,799
2021-06-10 $9.72 $9.75 $9.72 $9.74 $9.62 8,719
2021-06-09 $9.71 $9.73 $9.71 $9.73 $9.60 243
2021-06-08 $9.72 $9.72 $9.64 $9.71 $9.59 72,037
2021-06-07 $9.70 $9.71 $9.70 $9.71 $9.59 2,016
2021-06-04 $9.68 $9.72 $9.68 $9.70 $9.58 587
2021-06-03 $9.67 $9.70 $9.66 $9.67 $9.55 5,276
2021-06-02 $9.69 $9.75 $9.69 $9.70 $9.58 75,046
2021-06-01 $9.71 $9.72 $9.67 $9.69 $9.57 3,629
2021-05-28 $9.70 $9.73 $9.69 $9.69 $9.57 1,222
2021-05-27 $9.70 $9.72 $9.66 $9.71 $9.59 17,293
2021-05-26 $9.71 $9.71 $9.67 $9.69 $9.57 1,099
2021-05-25 $9.69 $9.73 $9.68 $9.70 $9.58 7,820
2021-05-24 $9.67 $9.70 $9.67 $9.68 $9.56 2,752
2021-05-21 $9.66 $9.68 $9.66 $9.67 $9.55 4,375
2021-05-20 $9.65 $9.70 $9.65 $9.67 $9.55 15,139
2021-05-19 $9.65 $9.66 $9.63 $9.63 $9.51 3,854
2021-05-18 $9.67 $9.67 $9.63 $9.65 $9.53 1,307
2021-05-17 $9.66 $9.68 $9.63 $9.66 $9.54 4,716
2021-05-14 $9.65 $9.68 $9.65 $9.66 $9.54 2,455
2021-05-13 $9.65 $9.67 $9.65 $9.65 $9.52 3,944
2021-05-12 $9.66 $9.66 $9.63 $9.63 $9.50 4,549
2021-05-11 $9.68 $9.69 $9.68 $9.69 $9.56 320
2021-05-10 $9.69 $9.72 $9.68 $9.68 $9.55 16,850
2021-05-07 $9.72 $9.72 $9.70 $9.70 $9.57 2,654
2021-05-06 $9.78 $9.78 $9.69 $9.70 $9.57 1,143
2021-05-05 $9.70 $9.72 $9.69 $9.71 $9.58 848
2021-05-04 $9.71 $9.79 $9.69 $9.69 $9.56 6,038
2021-05-03 $9.70 $9.70 $9.69 $9.69 $9.56 340
2021-04-30 $9.69 $9.69 $9.69 $9.69 $9.56 334
2021-04-29 $9.68 $9.70 $9.60 $9.67 $9.55 13,267
2021-04-28 $9.68 $9.69 $9.68 $9.69 $9.56 883
2021-04-27 $9.68 $9.71 $9.68 $9.68 $9.56 3,355
2021-04-26 $9.72 $9.72 $9.70 $9.70 $9.57 951
2021-04-23 $9.72 $9.72 $9.70 $9.70 $9.57 754
2021-04-22 $9.72 $9.72 $9.61 $9.69 $9.56 3,237
2021-04-21 $9.68 $9.69 $9.67 $9.69 $9.56 5,684
2021-04-20 $9.64 $9.67 $9.64 $9.67 $9.55 1,759
2021-04-19 $9.69 $9.70 $9.68 $9.68 $9.55 1,092
2021-04-16 $9.68 $9.70 $9.68 $9.70 $9.57 846
2021-04-15 $9.71 $9.73 $9.71 $9.71 $9.58 1,538
2021-04-14 $9.69 $9.70 $9.68 $9.68 $9.55 426
2021-04-13 $9.67 $9.69 $9.66 $9.69 $9.56 1,300
2021-04-12 $9.67 $9.69 $9.65 $9.67 $9.55 4,910
2021-04-09 $9.67 $9.68 $9.67 $9.68 $9.55 1,178
2021-04-08 $9.68 $9.70 $9.68 $9.69 $9.56 536
2021-04-07 $9.71 $9.71 $9.67 $9.67 $9.54 1,267
2021-04-06 $9.67 $9.70 $9.67 $9.68 $9.55 772,669
2021-04-05 $9.65 $9.66 $9.65 $9.65 $9.52 555
2021-04-01 $9.68 $9.70 $9.67 $9.67 $9.54 853
2021-03-31 $9.65 $9.65 $9.64 $9.64 $9.51 955
2021-03-30 $9.64 $9.66 $9.61 $9.64 $9.51 3,515
2021-03-29 $9.64 $9.72 $9.64 $9.65 $9.52 15,979
2021-03-26 $9.65 $9.70 $9.64 $9.65 $9.52 5,475
2021-03-25 $9.64 $9.64 $9.64 $9.64 $9.51 203
2021-03-24 $9.64 $9.64 $9.64 $9.64 $9.51 13
2021-03-23 $9.64 $9.66 $9.64 $9.65 $9.52 835
2021-03-22 $9.59 $9.61 $9.59 $9.61 $9.48 335
2021-03-19 $9.60 $9.60 $9.59 $9.59 $9.46 293
2021-03-18 $9.55 $9.58 $9.55 $9.58 $9.45 433
2021-03-17 $9.87 $9.87 $9.62 $9.62 $9.49 1,269
2021-03-16 $9.54 $9.65 $9.54 $9.63 $9.50 15,853
2021-03-15 $9.63 $9.65 $9.62 $9.63 $9.50 9,512
2021-03-12 $9.60 $9.63 $9.59 $9.61 $9.48 3,357
2021-03-11 $9.67 $9.67 $9.66 $9.66 $9.52 263
2021-03-10 $9.69 $9.69 $9.67 $9.67 $9.54 730
2021-03-09 $9.66 $9.72 $9.66 $9.66 $9.53 893
2021-03-08 $9.62 $9.62 $9.62 $9.62 $9.48 158
2021-03-05 $9.63 $9.69 $9.63 $9.67 $9.54 6,694
2021-03-04 $9.65 $9.68 $9.65 $9.66 $9.53 407
2021-03-03 $9.71 $9.72 $9.67 $9.69 $9.56 1,543
2021-03-02 $9.75 $9.76 $9.74 $9.74 $9.60 1,956
2021-03-01 $9.72 $9.73 $9.71 $9.71 $9.58 204,183
2021-02-26 $9.69 $9.71 $9.66 $9.71 $9.57 7,203
2021-02-25 $9.67 $9.67 $9.67 $9.67 $9.53 104
2021-02-24 $9.74 $9.74 $9.74 $9.74 $9.60 64
2021-02-23 $9.76 $9.77 $9.75 $9.75 $9.62 1,166
2021-02-22 $9.79 $9.79 $9.74 $9.75 $9.62 29,320
2021-02-19 $9.82 $9.82 $9.80 $9.80 $9.67 2,232
2021-02-18 $9.82 $9.85 $9.80 $9.83 $9.69 47,203
2021-02-17 $9.85 $9.85 $9.82 $9.82 $9.69 13,220
2021-02-16 $9.81 $9.81 $9.81 $9.81 $9.68 82
2021-02-12 $9.86 $9.86 $9.86 $9.86 $9.72 343
2021-02-11 $9.89 $9.89 $9.88 $9.88 $9.74 172
2021-02-10 $9.88 $9.88 $9.88 $9.88 $9.74 32
2021-02-09 $9.89 $9.89 $9.89 $9.89 $9.75 135
2021-02-08 $9.88 $9.88 $9.88 $9.88 $9.74 27
2021-02-05 $9.85 $9.85 $9.85 $9.85 $9.71 18
2021-02-04 $9.85 $9.85 $9.85 $9.85 $9.71 128
2021-02-03 $9.86 $9.86 $9.86 $9.86 $9.72 61
2021-02-02 $9.88 $9.88 $9.88 $9.88 $9.74 22
2021-02-01 $9.85 $9.88 $9.85 $9.88 $9.74 1,458
2021-01-29 $9.92 $9.92 $9.88 $9.88 $9.74 184
2021-01-28 $9.90 $9.90 $9.89 $9.89 $9.75 2,693
2021-01-27 $9.91 $9.91 $9.91 $9.91 $9.77 46
2021-01-26 $9.89 $9.89 $9.89 $9.89 $9.75 29
2021-01-25 $9.91 $9.91 $9.91 $9.91 $9.77 23
2021-01-22 $9.88 $9.88 $9.88 $9.88 $9.74 9
2021-01-21 $9.91 $9.91 $9.88 $9.88 $9.74 3,614
2021-01-20 $9.90 $9.90 $9.90 $9.90 $9.76 6
2021-01-19 $9.90 $9.90 $9.90 $9.90 $9.76 55
2021-01-15 $9.90 $9.90 $9.89 $9.89 $9.75 14,452
2021-01-14 $9.88 $9.88 $9.88 $9.88 $9.74 52
2021-01-13 $9.89 $9.89 $9.89 $9.89 $9.75 3
2021-01-12 $9.86 $9.86 $9.86 $9.86 $9.72 1
2021-01-11 $9.87 $9.87 $9.87 $9.87 $9.73 30
2021-01-08 $9.88 $9.88 $9.88 $9.88 $9.74 1
2021-01-07 $9.89 $9.89 $9.89 $9.89 $9.75 1
2021-01-06 $9.91 $9.91 $9.91 $9.91 $9.77 61
2021-01-05 $9.95 $9.95 $9.95 $9.95 $9.81 2
2021-01-04 $9.96 $9.96 $9.96 $9.96 $9.82 2
2020-12-31 $9.97 $9.97 $9.97 $9.97 $9.83 1
2020-12-30 $9.98 $9.98 $9.98 $9.98 $9.84 24
2020-12-29 $9.97 $9.97 $9.97 $9.97 $9.83 29
2020-12-28 $9.96 $9.96 $9.96 $9.96 $9.82 13
2020-12-24 $9.97 $9.97 $9.97 $9.97 $9.82 0
2020-12-23 $9.94 $9.94 $9.94 $9.94 $9.80 2
2020-12-22 $9.95 $9.95 $9.95 $9.95 $9.81 2
2020-12-21 $9.95 $9.95 $9.95 $9.95 $9.81 107
2020-12-18 $9.92 $9.95 $9.92 $9.95 $9.81 107
2020-12-17 $9.95 $9.95 $9.95 $9.95 $9.81 1
2020-12-16 $9.96 $9.96 $9.93 $9.95 $9.81 1,081
2020-12-15 $9.95 $9.95 $9.95 $9.95 $9.81 26
2020-12-14 $9.99 $9.99 $9.99 $9.99 $9.81 45
2020-12-11 $9.99 $9.99 $9.99 $9.99 $9.82 0
2020-12-10 $9.97 $9.97 $9.97 $9.97 $9.80 9
2020-12-09 $9.96 $9.96 $9.96 $9.96 $9.79 13
2020-12-08 $9.99 $9.99 $9.99 $9.99 $9.81 13
2020-12-07 $9.98 $9.98 $9.97 $9.97 $9.80 1,289
2020-12-04 $9.96 $9.96 $9.96 $9.96 $9.79 0
2020-12-03 $9.98 $9.98 $9.98 $9.98 $9.80 42
2020-12-02 $9.96 $9.96 $9.96 $9.96 $9.79 42
2020-12-01 $9.98 $9.98 $9.98 $9.98 $9.81 10
2020-11-30 $10.02 $10.02 $10.02 $10.02 $9.85 0
2020-11-27 $10.01 $10.01 $10.01 $10.01 $9.84 0
2020-11-25 $9.99 $9.99 $9.99 $9.99 $9.82 0
2020-11-24 $9.99 $9.99 $9.99 $9.99 $9.82 51
2020-11-23 $10.01 $10.01 $10.01 $10.01 $9.84 51
2020-11-20 $9.98 $10.01 $9.97 $10.01 $9.84 6,861
2020-11-19 $10.00 $10.00 $10.00 $10.00 $9.83 1
2020-11-18 $9.98 $9.98 $9.98 $9.98 $9.81 20
2020-11-17 $9.97 $9.97 $9.97 $9.97 $9.80 20
2020-11-16 $9.95 $9.95 $9.95 $9.95 $9.78 1
2020-11-13 $9.95 $9.95 $9.95 $9.95 $9.78 1
2020-11-12 $9.95 $9.95 $9.95 $9.95 $9.78 2
2020-11-11 $9.91 $9.91 $9.91 $9.91 $9.74 4
2020-11-10 $9.90 $9.90 $9.90 $9.90 $9.73 3
2020-11-09 $9.92 $9.92 $9.92 $9.92 $9.74 3
2020-11-06 $9.97 $9.97 $9.97 $9.97 $9.80 0
2020-11-05 $10.00 $10.00 $10.00 $10.00 $9.82 8
2020-11-04 $10.00 $10.00 $10.00 $10.00 $9.82 8
2020-11-03 $9.92 $9.92 $9.92 $9.92 $9.75 0
2020-11-02 $9.92 $9.92 $9.92 $9.92 $9.75 0
2020-10-30 $9.91 $9.91 $9.91 $9.91 $9.74 2
2020-10-29 $9.93 $9.93 $9.93 $9.93 $9.76 2
2020-10-28 $9.95 $9.95 $9.95 $9.95 $9.78 48
2020-10-27 $9.97 $9.97 $9.97 $9.97 $9.79 0
2020-10-26 $9.95 $9.95 $9.95 $9.95 $9.78 0
2020-10-23 $9.93 $9.93 $9.93 $9.93 $9.76 1
2020-10-22 $9.92 $9.92 $9.92 $9.92 $9.75 43
2020-10-21 $9.94 $9.94 $9.94 $9.94 $9.76 6
2020-10-20 $9.95 $9.95 $9.95 $9.95 $9.77 6
2020-10-19 $9.97 $9.97 $9.97 $9.97 $9.79 2
2020-10-16 $9.98 $9.98 $9.98 $9.98 $9.80 0
2020-10-15 $9.99 $9.99 $9.99 $9.99 $9.81 3
2020-10-14 $10.00 $10.00 $10.00 $10.00 $9.82 3
2020-10-13 $10.01 $10.02 $10.00 $10.00 $9.81 136,306
2020-10-12 $9.99 $9.99 $9.99 $9.99 $9.80 6
2020-10-09 $9.97 $9.97 $9.97 $9.97 $9.78 0
2020-10-08 $9.97 $9.97 $9.97 $9.97 $9.78 0
2020-10-07 $9.94 $9.94 $9.94 $9.94 $9.76 0
2020-10-06 $9.96 $9.96 $9.96 $9.96 $9.77 0
2020-10-05 $9.95 $9.95 $9.95 $9.95 $9.76 0
2020-10-02 $9.98 $9.98 $9.98 $9.98 $9.79 6
2020-10-01 $9.96 $9.98 $9.95 $9.98 $9.79 18,916
2020-09-30 $9.97 $9.97 $9.97 $9.97 $9.78 70,592
2020-09-29 $9.97 $9.97 $9.97 $9.97 $9.79 3
2020-09-28 $9.97 $9.97 $9.97 $9.97 $9.79 3
2020-09-25 $9.97 $9.97 $9.97 $9.97 $9.78 0
2020-09-24 $9.97 $9.97 $9.97 $9.97 $9.78 1
2020-09-23 $9.97 $9.97 $9.97 $9.97 $9.79 1
2020-09-22 $10.00 $10.00 $10.00 $10.00 $9.81 0
2020-09-21 $9.99 $9.99 $9.99 $9.99 $9.80 1
2020-09-18 $10.00 $10.00 $10.00 $10.00 $9.81 1
2020-09-17 $10.02 $10.02 $10.02 $10.02 $9.82 6
2020-09-16 $10.01 $10.01 $10.01 $10.01 $9.82 6
2020-09-15 $10.02 $10.02 $10.02 $10.02 $9.82 3
2020-09-14 $10.02 $10.02 $10.02 $10.02 $9.82 11
2020-09-11 $10.02 $10.02 $10.02 $10.02 $9.83 10
2020-09-10 $10.01 $10.01 $10.01 $10.01 $9.82 0
2020-09-09 $10.00 $10.00 $10.00 $10.00 $9.81 1
2020-09-08 $10.00 $10.00 $10.00 $10.00 $9.81 1
2020-09-04 $10.00 $10.00 $10.00 $10.00 $9.81 1
2020-09-03 $10.05 $10.05 $10.05 $10.05 $9.86 99
2020-09-02 $10.06 $10.06 $10.06 $10.06 $9.86 1
2020-09-01 $10.03 $10.03 $10.03 $10.03 $9.84 1
2020-08-31 $10.00 $10.00 $10.00 $10.00 $9.81 1
2020-08-28 $9.98 $9.98 $9.98 $9.98 $9.79 3
2020-08-27 $9.98 $9.98 $9.98 $9.98 $9.79 11
2020-08-26 $10.02 $10.02 $10.02 $10.02 $9.82 11
2020-08-25 $10.02 $10.02 $10.02 $10.02 $9.82 1
2020-08-24 $10.04 $10.04 $10.04 $10.04 $9.84 0
2020-08-21 $10.04 $10.04 $10.04 $10.04 $9.84 1
2020-08-20 $10.03 $10.03 $10.03 $10.03 $9.83 1
2020-08-19 $10.00 $10.00 $10.00 $10.00 $9.81 163,016
2020-08-18 $10.03 $10.03 $10.02 $10.02 $9.83 163,016

Anfield Dynamic Fixed Income ETF (ADFI) News Headlines

Recent Anfield Dynamic Fixed Income ETF (ADFI) News
Similar Companies to Anfield Dynamic Fixed Income ETF (ADFI) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.