Amplify Lithium & Battery Technology ETF (BATT) Exchange: NYSE ARCA

Data as of April 19, 2024

$8.98 ($-0.01) -0.11%

Amplify Lithium & Battery Technology ETF - Daily Information
Click for more stock information on Amplify Lithium & Battery Technology ETF.
Daily Information Data
Date April 19, 2024
Open $8.98
Previous Close $8.98
High $9.09
Low $8.98
Adjusted Open $8.98
Previous Adjusted Close $8.98
Adjusted High $9.09
Adjusted Low $8.98

About Amplify Lithium & Battery Technology ETF (BATT)

The Fund is an actively managed ETF that seeks to provide investment exposure to companies principally engaged in the mining, exploration, production, development, processing or recycling of the metals and materials being utilized in advanced battery technologies ("Advanced Battery Materials"), currently Lithium, Cobalt, Nickel, Manganese and Graphite. Pursuant to this strategy, the Fund invest at least 80% of its net assets (including investment borrowings) in the securities of companies who (i) derive 50% or more of their revenue from the mining, exploration, production, development, processing or recycling of Advanced Battery Materials; or (ii) are in the top five and have at least 10% of global market share of any Advanced Battery Material, with Advanced Battery Materials as a primary source of revenue or net income for such company. The Fund's investment sub-advisers, Toroso Investment, LLC ("Toroso") and CSAT Investment Advisory, L.P., d/b/a Exponential ETFs ("Exponential," and with Toroso, the "Sub-Advisers"), identify companies complying with these standards based upon data and information available in a company's public regulatory filings, third-party research and other publicly available information. Toroso manages the investment strategy and portfolio selection. Exponential constructs and implements Toroso's trade decisions.   In addition to meeting the standards set forth above, in order to be eligible for inclusion in the Fund a company's securities must comply with the following liquidity standards:   ·A security must be listed and traded on a regulated stock exchange in the form of shares tradeable for non-U.S. investors without restrictions;   ·A security must have a market capitalization of at least $75,000,000; and   ·A security must have a minimum market capitalization value of at least $100 million over the previous six months.   To determine portfolio weightings, the Sub-Adviser sorts eligible securities into one of four groups generally based upon the Advanced Battery Material to which they have the most exposure. Companies with a predominant exposure to Lithium, Cobalt and Nickel, respectively, are each separated into their own group. The final group is composed of companies with a predominant exposure to Manganese or Graphite, as well as companies engaged in the recycling of Advanced Battery Materials. The securities within each group are initially equally weighted. The portfolio weight assigned to each group is determined based upon a model developed by the Sub-Adviser which incorporates information related to the current balance between supply and demand for each Advanced Battery Material, forecasted demand growth, commodity price outlook, likelihood of new supply discovery and regulatory and geo-political risk. The model adjusts these group weights on an annual basis.   While securities within a group are initially equally weighted, the Sub-Adviser may adjust individual security weights within the group. Factors that may cause the Sub-Adviser to tactically adjust the security weights include (i) the financial fundamentals of a company; (ii) the inventory and reserves of an Advanced Battery Material relative to its price; (iii) a company's Environmental, Social and Governance (ESG) score; and (iv) the discovery of new reserves or other causes of increased or new Advanced Battery Material production.   The Sub-Adviser expects that, under normal market conditions, the Fund's portfolio will consist of between 35 and 55 securities. These securities may be issued by small, medium and large capitalization companies operating in both emerging and developed market countries. The Fund may purchase equity securities that trade on U.S. or non-U.S. securities exchanges and in the securities of non-U.S. companies that utilize American Depositary Receipts or Global Depositary Receipts to list on certain exchanges. To the extent that the security of a non-U.S. issuer is available as an American Depositary Receipt, the Fund will purchase the American Depositary Receipt, provided that the American Depositary Receipt's liquidity is comparable to that of the issuer's equity security. The Fund may invest up to 20% of its net assets in derivative instruments for the purposes of obtaining equity exposure underlying its investment strategy. The Fund currently anticipates that any such derivatives exposure would be obtained primarily through swap arrangements on such equity securities.   Concentration Policy. The Fund will concentrate (i.e., invest more than 25% of the value of its total assets) in the securities of companies comprising the metals and mining industry. As of January 1, 2020, the Fund has exposure to Australian companies.

Historical Stock Data for Amplify Lithium & Battery Technology ETF (BATT)

Date Open High Low Close Adj.Close Volume
2024-04-17 $8.98 $9.09 $8.98 $8.98 $8.98 24,141
2024-04-16 $9.00 $9.05 $8.95 $8.99 $8.99 34,003
2024-04-15 $9.36 $9.36 $9.12 $9.19 $9.19 14,210
2024-04-12 $9.35 $9.36 $9.19 $9.25 $9.25 29,343
2024-04-11 $9.45 $9.50 $9.35 $9.44 $9.44 28,408
2024-04-10 $9.39 $9.47 $9.36 $9.41 $9.41 24,161
2024-04-09 $9.52 $9.62 $9.52 $9.61 $9.61 35,011
2024-04-08 $9.48 $9.50 $9.42 $9.49 $9.49 32,855
2024-04-05 $9.35 $9.40 $9.29 $9.31 $9.31 31,666
2024-04-04 $9.50 $9.60 $9.36 $9.36 $9.36 92,489
2024-04-03 $9.30 $9.44 $9.30 $9.42 $9.42 36,110
2024-04-02 $9.35 $9.40 $9.33 $9.38 $9.38 57,331
2024-04-01 $9.42 $9.47 $9.38 $9.43 $9.43 38,204
2024-03-28 $9.37 $9.46 $9.36 $9.45 $9.45 18,995
2024-03-27 $9.38 $9.41 $9.28 $9.41 $9.41 63,922
2024-03-26 $9.35 $9.43 $9.28 $9.28 $9.28 30,838
2024-03-25 $9.33 $9.43 $9.33 $9.37 $9.37 23,202
2024-03-22 $9.35 $9.39 $9.32 $9.32 $9.32 44,777
2024-03-21 $9.47 $9.54 $9.45 $9.45 $9.45 29,612
2024-03-20 $9.31 $9.55 $9.30 $9.49 $9.49 43,099
2024-03-19 $9.30 $9.37 $9.23 $9.30 $9.30 31,165
2024-03-18 $9.49 $9.49 $9.36 $9.40 $9.40 33,279
2024-03-15 $9.28 $9.35 $9.25 $9.31 $9.31 25,527
2024-03-14 $9.44 $9.51 $9.25 $9.30 $9.30 26,339
2024-03-13 $9.44 $9.59 $9.44 $9.46 $9.46 39,597
2024-03-12 $9.44 $9.50 $9.39 $9.44 $9.44 36,958
2024-03-11 $9.21 $9.34 $9.21 $9.31 $9.31 59,079
2024-03-08 $9.24 $9.34 $9.14 $9.15 $9.15 31,670
2024-03-07 $9.18 $9.29 $9.17 $9.22 $9.22 69,037
2024-03-06 $9.09 $9.21 $9.06 $9.12 $9.12 35,711
2024-03-05 $9.05 $9.08 $8.97 $8.97 $8.97 41,091
2024-03-04 $9.31 $9.31 $9.05 $9.19 $9.19 61,243
2024-03-01 $9.30 $9.43 $9.24 $9.40 $9.40 43,950
2024-02-29 $9.20 $9.30 $9.15 $9.29 $9.29 38,745
2024-02-28 $9.03 $9.10 $8.99 $9.05 $9.05 72,987
2024-02-27 $9.11 $9.15 $9.06 $9.12 $9.12 44,982
2024-02-26 $8.89 $8.98 $8.89 $8.97 $8.97 49,719
2024-02-23 $8.90 $8.93 $8.84 $8.86 $8.86 31,038
2024-02-22 $8.97 $8.99 $8.86 $8.92 $8.92 91,350
2024-02-21 $8.96 $9.06 $8.92 $8.94 $8.94 70,551
2024-02-20 $9.09 $9.11 $8.90 $8.98 $8.98 75,195
2024-02-16 $9.11 $9.19 $9.11 $9.19 $9.19 55,533
2024-02-15 $8.89 $9.04 $8.89 $9.01 $9.01 52,392
2024-02-14 $8.86 $8.89 $8.81 $8.89 $8.89 48,379
2024-02-13 $8.86 $8.90 $8.71 $8.79 $8.79 39,251
2024-02-12 $8.93 $9.11 $8.91 $9.02 $9.02 45,260
2024-02-09 $8.86 $8.92 $8.81 $8.92 $8.92 61,049
2024-02-08 $8.84 $8.89 $8.78 $8.87 $8.87 50,459
2024-02-07 $8.83 $8.88 $8.74 $8.82 $8.82 55,267
2024-02-06 $8.65 $8.79 $8.65 $8.78 $8.78 48,341
2024-02-05 $8.70 $8.71 $8.56 $8.59 $8.59 38,345
2024-02-02 $8.80 $8.83 $8.71 $8.76 $8.76 37,748
2024-02-01 $8.89 $8.95 $8.82 $8.91 $8.91 60,673
2024-01-31 $8.91 $9.04 $8.85 $8.85 $8.85 37,732
2024-01-30 $8.96 $8.98 $8.87 $8.90 $8.90 55,252
2024-01-29 $8.95 $9.06 $8.86 $9.06 $9.06 73,154
2024-01-26 $9.00 $9.08 $8.96 $9.02 $9.02 72,361
2024-01-25 $9.06 $9.08 $8.92 $8.98 $8.98 54,403
2024-01-24 $9.28 $9.33 $9.12 $9.13 $9.13 35,407
2024-01-23 $9.06 $9.16 $9.03 $9.10 $9.10 108,167
2024-01-22 $9.01 $9.05 $8.93 $9.00 $9.00 80,111
2024-01-19 $9.10 $9.12 $8.96 $9.08 $9.08 395,888
2024-01-18 $9.20 $9.25 $9.08 $9.14 $9.14 300,884
2024-01-17 $9.16 $9.30 $9.07 $9.14 $9.14 43,927
2024-01-16 $9.50 $9.50 $9.34 $9.37 $9.37 169,556
2024-01-12 $9.76 $9.84 $9.65 $9.65 $9.65 62,423
2024-01-11 $9.81 $9.84 $9.68 $9.74 $9.74 57,746
2024-01-10 $9.83 $9.87 $9.76 $9.76 $9.76 44,640
2024-01-09 $9.94 $9.99 $9.86 $9.88 $9.88 44,563
2024-01-08 $9.97 $10.14 $9.93 $10.14 $10.14 58,813
2024-01-05 $10.12 $10.21 $10.06 $10.06 $10.06 54,620
2024-01-04 $10.18 $10.18 $10.08 $10.14 $10.14 35,122
2024-01-03 $10.24 $10.24 $10.04 $10.15 $10.15 75,472
2024-01-02 $10.39 $10.50 $10.30 $10.33 $10.33 104,475
2023-12-29 $10.63 $10.63 $10.51 $10.54 $10.54 151,367
2023-12-28 $10.63 $10.71 $10.59 $10.63 $10.63 67,401
2023-12-27 $10.51 $10.57 $10.48 $10.52 $10.52 72,492
2023-12-26 $10.75 $10.83 $10.71 $10.80 $10.46 63,835
2023-12-22 $10.61 $10.74 $10.61 $10.68 $10.68 96,780
2023-12-21 $10.69 $10.69 $10.57 $10.69 $10.69 54,205
2023-12-20 $10.61 $10.75 $10.43 $10.43 $10.43 51,075
2023-12-19 $10.57 $10.74 $10.57 $10.69 $10.69 59,932
2023-12-18 $10.58 $10.70 $10.48 $10.52 $10.52 64,173
2023-12-15 $10.67 $10.69 $10.54 $10.58 $10.58 77,724
2023-12-14 $10.35 $10.66 $10.35 $10.56 $10.56 94,971
2023-12-13 $9.94 $10.20 $9.85 $10.20 $10.20 113,693
2023-12-12 $10.08 $10.09 $9.96 $10.02 $10.02 82,157
2023-12-11 $10.17 $10.20 $10.12 $10.16 $10.16 155,304
2023-12-08 $10.20 $10.35 $10.19 $10.27 $10.27 25,941
2023-12-07 $10.23 $10.28 $10.17 $10.21 $10.21 58,397
2023-12-06 $10.20 $10.34 $10.13 $10.20 $10.20 139,494
2023-12-05 $10.10 $10.13 $10.01 $10.06 $10.06 61,821
2023-12-04 $10.21 $10.30 $10.14 $10.19 $10.19 73,381
2023-12-01 $10.20 $10.35 $10.15 $10.35 $10.35 56,991
2023-11-30 $10.26 $10.26 $10.17 $10.20 $10.20 44,218
2023-11-29 $10.32 $10.38 $10.21 $10.23 $10.23 34,470
2023-11-28 $10.14 $10.29 $10.10 $10.29 $10.29 60,193
2023-11-27 $10.20 $10.26 $10.11 $10.12 $10.12 97,767
2023-11-24 $10.24 $10.38 $10.21 $10.32 $10.32 15,236
2023-11-22 $10.35 $10.43 $10.20 $10.27 $10.27 86,452
2023-11-21 $10.46 $10.55 $10.34 $10.38 $10.38 40,478
2023-11-20 $10.49 $10.63 $10.36 $10.56 $10.56 65,548
2023-11-17 $10.31 $10.40 $10.26 $10.40 $10.40 43,506
2023-11-16 $10.39 $10.50 $10.25 $10.27 $10.27 39,567
2023-11-15 $10.50 $10.71 $10.49 $10.52 $10.52 77,876
2023-11-14 $10.30 $10.48 $10.28 $10.48 $10.48 87,002
2023-11-13 $9.88 $10.05 $9.81 $10.05 $10.05 48,245
2023-11-10 $9.91 $9.95 $9.81 $9.90 $9.90 43,099
2023-11-09 $10.28 $10.28 $9.92 $9.96 $9.96 50,570
2023-11-08 $10.31 $10.33 $10.21 $10.24 $10.24 18,755
2023-11-07 $10.38 $10.47 $10.29 $10.34 $10.34 44,803
2023-11-06 $10.52 $10.92 $10.42 $10.57 $10.57 32,327
2023-11-03 $10.33 $10.50 $10.33 $10.41 $10.41 24,745
2023-11-02 $10.01 $10.19 $9.80 $10.19 $10.19 103,657
2023-11-01 $9.79 $9.90 $9.76 $9.84 $9.84 26,094
2023-10-31 $9.81 $9.90 $9.78 $9.90 $9.90 46,778
2023-10-30 $10.18 $10.18 $9.99 $10.05 $10.05 39,181
2023-10-27 $10.20 $10.25 $10.02 $10.08 $10.08 184,113
2023-10-26 $10.04 $10.09 $9.95 $9.98 $9.98 52,170
2023-10-25 $10.23 $10.23 $10.08 $10.11 $10.11 58,418
2023-10-24 $10.19 $10.41 $10.18 $10.33 $10.33 24,551
2023-10-23 $10.03 $10.18 $9.91 $10.05 $10.05 30,275
2023-10-20 $10.30 $10.31 $10.12 $10.12 $10.12 21,990
2023-10-19 $10.60 $10.60 $10.36 $10.40 $10.40 34,844
2023-10-18 $10.93 $10.94 $10.69 $10.77 $10.77 22,031
2023-10-17 $10.86 $11.06 $10.86 $11.03 $11.03 21,772
2023-10-16 $10.84 $10.99 $10.84 $10.95 $10.95 25,578
2023-10-13 $11.07 $11.07 $10.91 $10.92 $10.92 25,897
2023-10-12 $11.32 $11.34 $11.05 $11.11 $11.11 31,649
2023-10-11 $11.22 $11.35 $11.09 $11.19 $11.19 24,145
2023-10-10 $10.95 $11.17 $10.95 $11.12 $11.12 45,487
2023-10-09 $10.84 $10.93 $10.75 $10.92 $10.92 36,144
2023-10-06 $10.75 $11.00 $10.65 $10.95 $10.95 31,746
2023-10-05 $10.84 $10.97 $10.71 $10.82 $10.82 38,001
2023-10-04 $10.95 $10.95 $10.63 $10.89 $10.89 40,317
2023-10-03 $11.01 $11.02 $10.82 $10.90 $10.90 46,106
2023-10-02 $11.25 $11.35 $11.02 $11.14 $11.14 34,219
2023-09-29 $11.45 $11.56 $11.23 $11.28 $11.28 33,254
2023-09-28 $11.11 $11.35 $11.11 $11.35 $11.35 15,352
2023-09-27 $11.19 $11.20 $11.01 $11.15 $11.15 26,536
2023-09-26 $11.15 $11.29 $11.11 $11.14 $11.14 39,941
2023-09-25 $11.29 $11.34 $11.21 $11.30 $11.30 19,778
2023-09-22 $11.55 $11.60 $11.41 $11.49 $11.49 56,806
2023-09-21 $11.56 $11.56 $11.33 $11.42 $11.42 42,313
2023-09-20 $11.83 $11.90 $11.68 $11.74 $11.74 55,969
2023-09-19 $11.89 $11.92 $11.75 $11.78 $11.78 21,115
2023-09-18 $12.02 $12.07 $11.90 $11.95 $11.95 36,217
2023-09-15 $12.09 $12.11 $12.01 $12.01 $12.01 20,379
2023-09-14 $11.99 $12.12 $11.99 $12.09 $12.09 35,916
2023-09-13 $11.94 $11.94 $11.88 $11.89 $11.89 13,174
2023-09-12 $11.92 $12.07 $11.92 $11.95 $11.95 19,540
2023-09-11 $11.96 $12.05 $11.93 $12.03 $12.03 27,560
2023-09-08 $11.85 $11.88 $11.76 $11.77 $11.77 69,080
2023-09-07 $11.91 $11.91 $11.80 $11.89 $11.89 28,976
2023-09-06 $12.24 $12.27 $12.07 $12.14 $12.14 22,416
2023-09-05 $12.32 $12.37 $12.26 $12.31 $12.31 37,734
2023-09-01 $12.36 $12.42 $12.26 $12.27 $12.27 55,890
2023-08-31 $12.28 $12.32 $12.23 $12.27 $12.27 26,375
2023-08-30 $12.36 $12.39 $12.26 $12.31 $12.31 25,307
2023-08-29 $11.99 $12.38 $11.99 $12.36 $12.36 59,740
2023-08-28 $11.98 $12.00 $11.96 $11.97 $11.97 19,517
2023-08-25 $11.86 $11.94 $11.75 $11.94 $11.94 24,899
2023-08-24 $11.95 $11.95 $11.78 $11.78 $11.78 24,625
2023-08-23 $11.83 $12.00 $11.83 $11.96 $11.96 28,193
2023-08-22 $12.00 $12.05 $11.81 $11.88 $11.88 20,034
2023-08-21 $11.88 $11.95 $11.83 $11.90 $11.90 26,046
2023-08-18 $11.77 $11.86 $11.71 $11.80 $11.80 30,484
2023-08-17 $12.09 $12.10 $11.95 $11.97 $11.97 32,388
2023-08-16 $12.09 $12.09 $11.93 $11.95 $11.95 43,204
2023-08-15 $12.32 $12.34 $12.13 $12.14 $12.14 53,704
2023-08-14 $12.41 $12.48 $12.31 $12.44 $12.44 65,758
2023-08-11 $12.75 $12.82 $12.60 $12.69 $12.69 21,541
2023-08-10 $13.01 $13.12 $12.85 $12.90 $12.90 28,581
2023-08-09 $13.10 $13.10 $12.91 $12.92 $12.92 29,050
2023-08-08 $13.00 $13.06 $12.90 $13.02 $13.02 36,453
2023-08-07 $13.38 $13.40 $13.18 $13.28 $13.28 38,410
2023-08-04 $13.54 $13.62 $13.40 $13.40 $13.40 20,273
2023-08-03 $13.49 $13.65 $13.48 $13.62 $13.62 59,424
2023-08-02 $13.58 $13.58 $13.38 $13.42 $13.42 28,029
2023-08-01 $13.89 $13.99 $13.79 $13.83 $13.83 24,573
2023-07-31 $13.88 $14.05 $13.87 $14.01 $14.01 30,709
2023-07-28 $13.66 $13.90 $13.63 $13.84 $13.84 41,704
2023-07-27 $13.78 $13.85 $13.47 $13.54 $13.54 30,045
2023-07-26 $13.70 $13.93 $13.70 $13.85 $13.85 39,769
2023-07-25 $13.83 $13.97 $13.80 $13.80 $13.80 22,558
2023-07-24 $13.48 $13.66 $13.41 $13.62 $13.62 56,658
2023-07-21 $13.67 $13.67 $13.44 $13.54 $13.54 191,600
2023-07-20 $13.81 $13.84 $13.61 $13.68 $13.68 37,439
2023-07-19 $13.90 $13.99 $13.81 $13.85 $13.85 22,790
2023-07-18 $13.82 $13.97 $13.75 $13.88 $13.88 38,574
2023-07-17 $13.67 $13.80 $13.65 $13.80 $13.80 31,909
2023-07-14 $13.93 $13.99 $13.73 $13.77 $13.77 37,672
2023-07-13 $13.85 $13.99 $13.81 $13.99 $13.99 48,947
2023-07-12 $13.70 $13.80 $13.66 $13.73 $13.73 47,692
2023-07-11 $13.47 $13.55 $13.45 $13.54 $13.54 44,735
2023-07-10 $13.35 $13.42 $13.25 $13.42 $13.42 28,368
2023-07-07 $13.11 $13.38 $13.11 $13.29 $13.29 41,594
2023-07-06 $13.17 $13.18 $12.98 $13.14 $13.14 34,577
2023-07-05 $13.46 $13.47 $13.35 $13.42 $13.42 28,020
2023-07-03 $13.30 $13.49 $13.30 $13.41 $13.41 34,971
2023-06-30 $13.05 $13.13 $13.00 $13.10 $13.10 321,218
2023-06-29 $12.72 $12.82 $12.72 $12.80 $12.80 24,056
2023-06-28 $12.76 $12.79 $12.63 $12.78 $12.78 40,583
2023-06-27 $12.76 $12.85 $12.62 $12.85 $12.85 24,931
2023-06-26 $12.68 $12.79 $12.62 $12.62 $12.62 46,174
2023-06-23 $12.76 $12.85 $12.51 $12.62 $12.62 62,541
2023-06-22 $13.03 $13.10 $12.72 $12.98 $12.98 57,916
2023-06-21 $13.20 $13.31 $13.08 $13.16 $13.16 64,980
2023-06-20 $13.23 $13.35 $13.10 $13.22 $13.22 47,717
2023-06-16 $13.65 $13.70 $13.48 $13.57 $13.57 60,552
2023-06-15 $13.26 $13.59 $13.24 $13.54 $13.54 77,030
2023-06-14 $13.30 $13.38 $13.20 $13.24 $13.24 31,464
2023-06-13 $13.02 $13.23 $13.02 $13.20 $13.20 47,873
2023-06-12 $12.86 $12.94 $12.81 $12.94 $12.94 36,242
2023-06-09 $12.90 $12.90 $12.72 $12.80 $12.80 39,566
2023-06-08 $12.68 $12.82 $12.62 $12.77 $12.77 46,851
2023-06-07 $12.73 $12.79 $12.61 $12.65 $12.65 30,568
2023-06-06 $12.50 $12.78 $12.50 $12.72 $12.72 34,117
2023-06-05 $12.57 $12.63 $12.45 $12.52 $12.52 24,400
2023-06-02 $12.50 $12.65 $12.50 $12.62 $12.62 79,154
2023-06-01 $12.03 $12.24 $12.02 $12.20 $12.20 28,984
2023-05-31 $12.16 $12.16 $11.90 $12.06 $12.06 27,546
2023-05-30 $12.25 $12.31 $12.10 $12.17 $12.17 40,434
2023-05-26 $12.13 $12.21 $12.06 $12.15 $12.15 44,620
2023-05-25 $12.23 $12.23 $12.00 $12.06 $12.06 22,768
2023-05-24 $12.32 $12.33 $12.13 $12.19 $12.19 52,090
2023-05-23 $12.52 $12.57 $12.37 $12.42 $12.42 29,587
2023-05-22 $12.44 $12.63 $12.44 $12.59 $12.59 34,388
2023-05-19 $12.53 $12.53 $12.39 $12.42 $12.42 27,646
2023-05-18 $12.48 $12.48 $12.35 $12.46 $12.46 18,135
2023-05-17 $12.40 $12.55 $12.37 $12.53 $12.53 15,683
2023-05-16 $12.43 $12.45 $12.35 $12.35 $12.35 29,869
2023-05-15 $12.42 $12.60 $12.42 $12.53 $12.53 24,914
2023-05-12 $12.42 $12.49 $12.25 $12.30 $12.30 30,078
2023-05-11 $12.51 $12.52 $12.40 $12.46 $12.46 22,097
2023-05-10 $12.55 $12.59 $12.43 $12.50 $12.50 33,030
2023-05-09 $12.33 $12.43 $12.33 $12.41 $12.41 54,428
2023-05-08 $12.46 $12.55 $12.46 $12.50 $12.50 26,347
2023-05-05 $12.25 $12.48 $12.25 $12.48 $12.48 25,501
2023-05-04 $12.15 $12.20 $12.05 $12.09 $12.09 49,818
2023-05-03 $12.05 $12.17 $11.99 $12.03 $12.03 788,972
2023-05-02 $12.10 $12.12 $11.97 $12.03 $12.03 24,628
2023-05-01 $12.30 $12.31 $12.13 $12.15 $12.15 26,023
2023-04-28 $12.18 $12.30 $12.15 $12.30 $12.30 32,083
2023-04-27 $12.07 $12.28 $12.05 $12.28 $12.28 85,057
2023-04-26 $12.00 $12.15 $11.94 $11.96 $11.96 41,159
2023-04-25 $12.05 $12.05 $11.83 $11.86 $11.86 136,630
2023-04-24 $12.28 $12.30 $12.22 $12.26 $12.26 36,163
2023-04-21 $12.38 $12.49 $12.22 $12.33 $12.33 67,484
2023-04-20 $12.65 $12.74 $12.50 $12.62 $12.62 49,061
2023-04-19 $12.88 $12.99 $12.84 $12.90 $12.90 25,586
2023-04-18 $13.04 $13.09 $12.95 $13.00 $13.00 37,606
2023-04-17 $12.89 $12.99 $12.87 $12.93 $12.93 48,700
2023-04-14 $12.82 $12.92 $12.70 $12.77 $12.77 21,881
2023-04-13 $12.64 $12.78 $12.60 $12.75 $12.75 44,130
2023-04-12 $12.75 $12.80 $12.50 $12.50 $12.50 38,174
2023-04-11 $12.70 $12.78 $12.70 $12.75 $12.75 30,317
2023-04-10 $12.44 $12.55 $12.40 $12.55 $12.55 91,390
2023-04-06 $12.38 $12.44 $12.25 $12.41 $12.41 31,704
2023-04-05 $12.56 $12.56 $12.32 $12.40 $12.40 23,463
2023-04-04 $12.69 $12.73 $12.47 $12.57 $12.57 87,136
2023-04-03 $12.87 $12.92 $12.73 $12.80 $12.80 38,267
2023-03-31 $12.79 $12.93 $12.76 $12.87 $12.87 47,106
2023-03-30 $12.67 $12.77 $12.67 $12.72 $12.72 31,162
2023-03-29 $12.44 $12.56 $12.41 $12.56 $12.56 41,804
2023-03-28 $12.22 $12.35 $12.21 $12.24 $12.24 26,458
2023-03-27 $12.17 $12.17 $12.03 $12.12 $12.12 34,007
2023-03-24 $12.04 $12.09 $11.92 $12.09 $12.09 29,713
2023-03-23 $12.25 $12.37 $12.05 $12.12 $12.12 32,112
2023-03-22 $12.20 $12.32 $12.08 $12.08 $12.08 59,939
2023-03-21 $12.05 $12.18 $12.00 $12.11 $12.11 94,063
2023-03-20 $11.71 $11.90 $11.71 $11.82 $11.82 30,998
2023-03-17 $11.84 $11.84 $11.64 $11.72 $11.72 52,337
2023-03-16 $11.71 $11.89 $11.60 $11.89 $11.89 35,075
2023-03-15 $11.84 $11.84 $11.58 $11.74 $11.74 53,533
2023-03-14 $12.13 $12.16 $12.01 $12.13 $12.13 34,904
2023-03-13 $12.00 $12.20 $11.84 $12.07 $12.07 52,209
2023-03-10 $12.25 $12.35 $12.01 $12.16 $12.16 179,118
2023-03-09 $12.55 $12.65 $12.28 $12.28 $12.28 39,342
2023-03-08 $12.60 $12.74 $12.59 $12.61 $12.61 20,597
2023-03-07 $13.00 $13.00 $12.62 $12.62 $12.62 42,199
2023-03-06 $13.24 $13.25 $13.02 $13.08 $13.08 42,437
2023-03-03 $13.04 $13.25 $12.98 $13.25 $13.25 30,962
2023-03-02 $12.82 $12.92 $12.69 $12.92 $12.92 25,802
2023-03-01 $13.03 $13.03 $12.91 $12.98 $12.98 46,391
2023-02-28 $12.74 $12.89 $12.74 $12.82 $12.82 33,903
2023-02-27 $12.62 $12.76 $12.62 $12.73 $12.73 26,966
2023-02-24 $12.63 $12.63 $12.49 $12.57 $12.57 81,110
2023-02-23 $12.98 $12.98 $12.70 $12.93 $12.93 54,923
2023-02-22 $12.96 $12.96 $12.80 $12.88 $12.88 46,087
2023-02-21 $13.18 $13.24 $12.96 $13.01 $13.01 43,004
2023-02-17 $13.27 $13.27 $13.10 $13.22 $13.22 64,518
2023-02-16 $13.54 $13.72 $13.45 $13.53 $13.53 51,762
2023-02-15 $13.43 $13.71 $13.41 $13.68 $13.68 31,715
2023-02-14 $13.44 $13.71 $13.35 $13.68 $13.68 52,223
2023-02-13 $13.51 $13.65 $13.41 $13.61 $13.61 48,535
2023-02-10 $13.60 $13.71 $13.41 $13.50 $13.50 55,017
2023-02-09 $14.00 $14.09 $13.76 $13.82 $13.82 220,897
2023-02-08 $13.89 $13.89 $13.74 $13.80 $13.80 33,980
2023-02-07 $13.79 $13.90 $13.63 $13.90 $13.90 53,999
2023-02-06 $13.83 $13.83 $13.64 $13.75 $13.75 73,689
2023-02-03 $14.08 $14.27 $13.96 $14.00 $14.00 167,148
2023-02-02 $14.43 $14.44 $14.20 $14.31 $14.31 140,044
2023-02-01 $14.11 $14.44 $14.04 $14.32 $14.32 69,748
2023-01-31 $13.83 $14.02 $13.75 $14.02 $14.02 91,346
2023-01-30 $14.00 $14.08 $13.88 $13.88 $13.88 63,939
2023-01-27 $13.90 $14.25 $13.84 $14.23 $14.23 181,924
2023-01-26 $13.92 $14.00 $13.75 $13.94 $13.94 71,646
2023-01-25 $13.47 $13.68 $13.41 $13.68 $13.68 25,081
2023-01-24 $13.50 $13.61 $13.41 $13.58 $13.58 38,831
2023-01-23 $13.31 $13.56 $13.30 $13.54 $13.54 26,507
2023-01-20 $12.99 $13.26 $12.95 $13.26 $13.26 28,611
2023-01-19 $12.97 $13.01 $12.82 $12.91 $12.91 28,771
2023-01-18 $13.23 $13.30 $13.00 $13.00 $13.00 39,631
2023-01-17 $13.04 $13.10 $12.98 $13.08 $13.08 32,956
2023-01-13 $13.00 $13.16 $12.95 $13.11 $13.11 53,283
2023-01-12 $12.95 $13.17 $12.83 $13.17 $13.17 48,182
2023-01-11 $12.68 $12.80 $12.63 $12.80 $12.80 25,756
2023-01-10 $12.46 $12.56 $12.37 $12.56 $12.56 35,496
2023-01-09 $12.39 $12.50 $12.36 $12.38 $12.38 43,075
2023-01-06 $11.94 $12.21 $11.88 $12.21 $12.21 54,949
2023-01-05 $11.78 $11.86 $11.73 $11.80 $11.80 29,390
2023-01-04 $11.62 $11.81 $11.62 $11.81 $11.81 26,034
2023-01-03 $11.87 $11.91 $11.55 $11.59 $11.59 113,426
2022-12-30 $11.64 $11.74 $11.62 $11.71 $11.71 159,275
2022-12-29 $11.63 $11.80 $11.61 $11.80 $11.80 94,830
2022-12-28 $11.63 $11.77 $11.46 $11.48 $11.48 187,531
2022-12-27 $12.29 $12.34 $12.17 $12.19 $11.70 158,938
2022-12-23 $12.27 $12.31 $12.14 $12.20 $11.71 41,346
2022-12-22 $12.53 $12.54 $12.15 $12.26 $11.76 103,887
2022-12-21 $12.72 $12.74 $12.59 $12.68 $12.16 66,807
2022-12-20 $12.61 $12.78 $12.60 $12.62 $12.11 46,658
2022-12-19 $12.98 $12.98 $12.63 $12.70 $12.19 96,060
2022-12-16 $13.02 $13.02 $12.80 $12.93 $12.41 65,787
2022-12-15 $13.15 $13.24 $12.95 $13.04 $12.51 71,734
2022-12-14 $13.32 $13.35 $13.16 $13.29 $13.29 38,546
2022-12-13 $13.69 $13.75 $13.27 $13.32 $13.32 48,185
2022-12-12 $13.39 $13.45 $13.29 $13.32 $13.32 36,782
2022-12-09 $13.63 $13.63 $13.43 $13.43 $13.43 16,939
2022-12-08 $13.67 $13.75 $13.54 $13.64 $13.64 28,902
2022-12-07 $13.49 $13.66 $13.43 $13.52 $13.52 102,009
2022-12-06 $13.70 $13.71 $13.39 $13.44 $13.44 71,832
2022-12-05 $13.97 $13.98 $13.50 $13.53 $13.53 91,725
2022-12-02 $13.62 $14.00 $13.62 $14.00 $14.00 64,008
2022-12-01 $13.93 $13.95 $13.67 $13.83 $13.83 44,692
2022-11-30 $13.49 $13.88 $13.38 $13.84 $13.84 48,034
2022-11-29 $13.14 $13.27 $13.05 $13.15 $13.15 44,351
2022-11-28 $13.08 $13.11 $12.89 $12.89 $12.89 42,517
2022-11-25 $13.18 $13.21 $13.06 $13.16 $13.16 7,258
2022-11-23 $13.10 $13.33 $13.04 $13.33 $13.33 27,367
2022-11-22 $12.98 $13.04 $12.90 $13.02 $13.02 46,590
2022-11-21 $13.02 $13.04 $12.92 $12.98 $12.98 39,761
2022-11-18 $13.30 $13.43 $13.15 $13.22 $13.22 44,093
2022-11-17 $13.15 $13.32 $13.10 $13.30 $13.30 41,390
2022-11-16 $13.72 $13.77 $13.47 $13.53 $13.53 59,856
2022-11-15 $14.09 $14.13 $13.91 $13.95 $13.95 27,176
2022-11-14 $13.90 $14.06 $13.76 $13.93 $13.93 52,259
2022-11-11 $13.81 $14.14 $13.81 $14.03 $14.03 53,409
2022-11-10 $13.50 $13.61 $13.34 $13.60 $13.60 36,706
2022-11-09 $13.31 $13.31 $12.86 $12.86 $12.86 31,088
2022-11-08 $13.35 $13.57 $13.29 $13.45 $13.45 54,127
2022-11-07 $13.40 $13.42 $13.23 $13.28 $13.28 40,376
2022-11-04 $13.26 $13.45 $13.12 $13.32 $13.32 62,825
2022-11-03 $12.48 $12.81 $12.34 $12.71 $12.71 31,888
2022-11-02 $12.84 $13.03 $12.57 $12.58 $12.58 26,901
2022-11-01 $12.98 $13.09 $12.83 $12.87 $12.87 44,721
2022-10-31 $12.49 $12.63 $12.49 $12.57 $12.57 24,572
2022-10-28 $12.54 $12.55 $12.36 $12.54 $12.54 57,523
2022-10-27 $12.89 $12.93 $12.72 $12.73 $12.73 45,162
2022-10-26 $12.68 $13.08 $12.68 $12.95 $12.95 68,414
2022-10-25 $12.36 $12.72 $12.36 $12.69 $12.69 44,376
2022-10-24 $12.51 $12.51 $12.13 $12.36 $12.36 116,176
2022-10-21 $12.31 $12.73 $12.27 $12.73 $12.73 37,216
2022-10-20 $12.45 $12.60 $12.28 $12.33 $12.33 66,213
2022-10-19 $12.42 $12.52 $12.37 $12.47 $12.47 27,700
2022-10-18 $12.76 $12.84 $12.45 $12.54 $12.54 46,369
2022-10-17 $12.43 $12.62 $12.43 $12.53 $12.53 44,709
2022-10-14 $12.60 $12.62 $12.08 $12.10 $12.10 74,167
2022-10-13 $12.04 $12.58 $11.92 $12.54 $12.54 57,759
2022-10-12 $12.50 $12.57 $12.35 $12.39 $12.39 41,360
2022-10-11 $12.50 $12.66 $12.35 $12.44 $12.44 67,856
2022-10-10 $12.65 $12.65 $12.32 $12.43 $12.43 88,393
2022-10-07 $12.92 $12.99 $12.67 $12.68 $12.68 39,023
2022-10-06 $13.32 $13.41 $13.09 $13.12 $13.12 32,845
2022-10-05 $13.39 $13.39 $13.07 $13.34 $13.34 181,661
2022-10-04 $13.26 $13.59 $13.26 $13.51 $13.51 75,929
2022-10-03 $12.79 $13.00 $12.65 $12.91 $12.91 48,132
2022-09-30 $12.87 $12.98 $12.75 $12.79 $12.79 62,919
2022-09-29 $13.21 $13.21 $12.83 $12.94 $12.94 43,514
2022-09-28 $13.02 $13.41 $12.95 $13.40 $13.40 63,869
2022-09-27 $13.31 $13.43 $13.10 $13.20 $13.20 83,891
2022-09-26 $13.17 $13.41 $13.05 $13.12 $13.12 58,591
2022-09-23 $13.50 $13.54 $13.11 $13.25 $13.25 86,428
2022-09-22 $14.09 $14.17 $13.82 $13.87 $13.87 50,455
2022-09-21 $14.32 $14.39 $14.03 $14.08 $14.08 23,430
2022-09-20 $14.36 $14.42 $14.20 $14.25 $14.25 41,962
2022-09-19 $14.15 $14.52 $14.10 $14.46 $14.46 61,135
2022-09-16 $14.23 $14.34 $14.16 $14.25 $14.25 74,017
2022-09-15 $14.70 $14.84 $14.54 $14.61 $14.61 45,863
2022-09-14 $14.82 $14.95 $14.67 $14.92 $14.92 46,695
2022-09-13 $14.83 $15.00 $14.69 $14.74 $14.74 63,082
2022-09-12 $15.07 $15.14 $15.02 $15.10 $15.10 139,869
2022-09-09 $14.69 $14.97 $14.69 $14.94 $14.94 51,514
2022-09-08 $14.29 $14.48 $14.26 $14.46 $14.46 33,268
2022-09-07 $14.05 $14.42 $14.05 $14.38 $14.38 53,601
2022-09-06 $14.11 $14.21 $14.00 $14.07 $14.07 461,909
2022-09-02 $14.20 $14.29 $14.00 $14.07 $14.07 37,070
2022-09-01 $14.41 $14.43 $14.07 $14.21 $14.21 72,992
2022-08-31 $14.66 $14.76 $14.57 $14.63 $14.63 24,793
2022-08-30 $15.03 $15.06 $14.60 $14.65 $14.65 88,465
2022-08-29 $15.01 $15.17 $14.91 $14.99 $14.99 103,402
2022-08-26 $15.55 $15.61 $15.12 $15.15 $15.15 76,888
2022-08-25 $15.50 $15.55 $15.37 $15.55 $15.55 44,780
2022-08-24 $15.23 $15.43 $15.20 $15.36 $15.36 39,377
2022-08-23 $15.23 $15.48 $15.23 $15.44 $15.44 49,376
2022-08-22 $15.11 $15.23 $15.10 $15.20 $15.20 94,760
2022-08-19 $15.48 $15.48 $15.14 $15.18 $15.18 48,120
2022-08-18 $15.74 $15.81 $15.68 $15.71 $15.71 46,955
2022-08-17 $15.95 $15.96 $15.69 $15.82 $15.82 104,511
2022-08-16 $16.12 $16.15 $15.93 $16.03 $16.03 81,507
2022-08-15 $16.03 $16.17 $15.94 $16.11 $16.11 145,932
2022-08-12 $15.87 $16.13 $15.73 $16.12 $16.12 95,717
2022-08-11 $15.96 $16.08 $15.80 $15.84 $15.84 73,148
2022-08-10 $15.57 $15.78 $15.44 $15.78 $15.78 111,326
2022-08-09 $15.54 $15.56 $15.31 $15.36 $15.36 69,205
2022-08-08 $15.45 $15.70 $15.45 $15.49 $15.49 77,960
2022-08-05 $15.25 $15.44 $15.19 $15.32 $15.32 36,190
2022-08-04 $15.17 $15.34 $15.17 $15.30 $15.30 46,498
2022-08-03 $15.16 $15.19 $15.00 $15.16 $15.16 80,766
2022-08-02 $15.03 $15.36 $15.00 $15.15 $15.15 155,145
2022-08-01 $15.12 $15.31 $15.08 $15.19 $15.19 74,837
2022-07-29 $14.78 $15.06 $14.77 $15.05 $15.05 66,527
2022-07-28 $14.81 $14.97 $14.61 $14.90 $14.90 44,970
2022-07-27 $14.43 $14.74 $14.35 $14.70 $14.70 36,727
2022-07-26 $14.48 $14.54 $14.32 $14.35 $14.35 16,551
2022-07-25 $14.50 $14.51 $14.39 $14.49 $14.49 16,668
2022-07-22 $14.78 $14.78 $14.37 $14.41 $14.41 40,541
2022-07-21 $14.49 $14.70 $14.44 $14.69 $14.69 38,959
2022-07-20 $14.36 $14.49 $14.32 $14.44 $14.44 23,694
2022-07-19 $14.34 $14.41 $14.24 $14.37 $14.37 33,217
2022-07-18 $14.25 $14.47 $14.20 $14.20 $14.20 64,413
2022-07-15 $14.04 $14.08 $13.81 $14.05 $14.05 74,203
2022-07-14 $13.90 $14.12 $13.86 $14.08 $14.08 30,868
2022-07-13 $13.71 $14.15 $13.71 $14.05 $14.05 51,038
2022-07-12 $13.92 $13.98 $13.70 $13.83 $13.83 76,675
2022-07-11 $14.45 $14.55 $14.10 $14.12 $14.12 58,586
2022-07-08 $14.77 $14.98 $14.68 $14.88 $14.88 27,269
2022-07-07 $14.55 $14.97 $14.55 $14.92 $14.92 134,017
2022-07-06 $14.34 $14.34 $14.09 $14.25 $14.25 45,415
2022-07-05 $14.15 $14.35 $13.92 $14.33 $14.33 196,962
2022-07-01 $14.46 $14.50 $14.30 $14.43 $14.43 36,843
2022-06-30 $14.52 $14.71 $14.37 $14.63 $14.63 19,818
2022-06-29 $14.91 $14.91 $14.64 $14.72 $14.72 136,146
2022-06-28 $15.40 $15.56 $15.08 $15.12 $15.12 54,795
2022-06-27 $15.43 $15.44 $15.28 $15.34 $15.34 66,521
2022-06-24 $15.12 $15.36 $15.12 $15.36 $15.36 55,920
2022-06-23 $14.89 $14.98 $14.73 $14.94 $14.94 46,040
2022-06-22 $14.67 $14.99 $14.67 $14.81 $14.81 96,518
2022-06-21 $14.85 $15.15 $14.85 $15.04 $15.04 39,469
2022-06-17 $14.47 $14.66 $14.37 $14.58 $14.58 78,148
2022-06-16 $14.31 $14.51 $14.11 $14.19 $14.19 229,834
2022-06-15 $14.50 $14.85 $14.41 $14.73 $14.73 108,498
2022-06-14 $14.43 $14.52 $14.26 $14.41 $14.41 42,397
2022-06-13 $14.51 $14.63 $14.20 $14.27 $14.27 145,361
2022-06-10 $15.00 $15.20 $14.90 $14.98 $14.98 96,563
2022-06-09 $15.50 $15.50 $15.15 $15.15 $15.15 41,641
2022-06-08 $15.79 $15.86 $15.60 $15.69 $15.69 95,596
2022-06-07 $15.58 $15.80 $15.50 $15.75 $15.75 47,169
2022-06-06 $15.91 $15.99 $15.66 $15.74 $15.74 115,962
2022-06-03 $15.55 $15.62 $15.35 $15.44 $15.44 240,829
2022-06-02 $15.14 $15.78 $15.14 $15.77 $15.77 98,988
2022-06-01 $15.42 $15.46 $14.95 $15.04 $15.04 111,879
2022-05-31 $15.44 $15.49 $15.21 $15.30 $15.30 55,943
2022-05-27 $14.97 $15.24 $14.97 $15.24 $15.24 56,275
2022-05-26 $14.42 $14.91 $14.38 $14.85 $14.85 169,015
2022-05-25 $14.34 $14.50 $14.24 $14.43 $14.43 59,757
2022-05-24 $14.56 $14.56 $14.31 $14.43 $14.43 50,185
2022-05-23 $14.82 $14.85 $14.58 $14.84 $14.84 36,701
2022-05-20 $14.90 $15.00 $14.36 $14.65 $14.65 72,355
2022-05-19 $14.33 $14.86 $14.33 $14.71 $14.71 113,590
2022-05-18 $14.50 $14.66 $14.21 $14.26 $14.26 154,557
2022-05-17 $14.42 $14.58 $14.29 $14.58 $14.58 82,006
2022-05-16 $13.96 $14.05 $13.80 $13.83 $13.83 96,486
2022-05-13 $13.64 $14.04 $13.61 $13.95 $13.95 86,913
2022-05-12 $13.05 $13.55 $12.90 $13.24 $13.24 142,248
2022-05-11 $13.57 $13.92 $13.30 $13.32 $13.32 101,783
2022-05-10 $13.68 $13.73 $13.23 $13.48 $13.48 351,126
2022-05-09 $13.89 $13.90 $13.30 $13.35 $13.35 231,125
2022-05-06 $14.49 $14.50 $14.16 $14.30 $14.30 300,912
2022-05-05 $15.11 $15.11 $14.40 $14.54 $14.54 162,032
2022-05-04 $14.77 $15.29 $14.65 $15.25 $15.25 91,701
2022-05-03 $14.64 $14.86 $14.64 $14.83 $14.83 224,286
2022-05-02 $14.50 $14.67 $14.36 $14.65 $14.65 237,611
2022-04-29 $14.88 $15.08 $14.53 $14.56 $14.56 79,364
2022-04-28 $14.69 $14.69 $14.24 $14.63 $14.63 133,095
2022-04-27 $14.52 $14.75 $14.46 $14.54 $14.54 62,783
2022-04-26 $14.58 $14.59 $14.08 $14.10 $14.10 175,490
2022-04-25 $14.68 $14.81 $14.50 $14.75 $14.75 159,009
2022-04-22 $15.44 $15.49 $15.08 $15.11 $15.11 258,503
2022-04-21 $16.16 $16.21 $15.37 $15.44 $15.44 236,272
2022-04-20 $16.34 $16.34 $16.02 $16.03 $16.03 205,849
2022-04-19 $16.20 $16.53 $16.12 $16.53 $16.53 87,041
2022-04-18 $16.41 $16.43 $16.16 $16.27 $16.27 69,939
2022-04-14 $16.59 $16.62 $16.39 $16.41 $16.41 39,265
2022-04-13 $16.21 $16.63 $16.21 $16.62 $16.62 45,491
2022-04-12 $16.31 $16.48 $16.11 $16.15 $16.15 105,091
2022-04-11 $16.28 $16.34 $16.08 $16.14 $16.14 108,342
2022-04-08 $16.78 $16.88 $16.64 $16.69 $16.69 45,511
2022-04-07 $16.85 $16.90 $16.51 $16.77 $16.77 124,957
2022-04-06 $17.07 $17.15 $16.76 $16.92 $16.92 193,537
2022-04-05 $17.95 $17.95 $17.34 $17.35 $17.35 146,931
2022-04-04 $17.62 $18.00 $17.62 $18.00 $18.00 137,812
2022-04-01 $17.52 $17.59 $17.32 $17.44 $17.44 110,244
2022-03-31 $17.41 $17.45 $17.19 $17.19 $17.19 112,374
2022-03-30 $17.27 $17.61 $17.27 $17.34 $17.34 235,482
2022-03-29 $16.93 $17.16 $16.82 $17.13 $17.13 111,070
2022-03-28 $16.81 $16.89 $16.59 $16.80 $16.80 100,904
2022-03-25 $17.10 $17.10 $16.76 $16.89 $16.89 107,978
2022-03-24 $16.85 $17.10 $16.77 $17.07 $17.07 127,022
2022-03-23 $16.81 $17.04 $16.72 $16.82 $16.82 95,156
2022-03-22 $16.67 $16.84 $16.57 $16.80 $16.80 78,324
2022-03-21 $16.56 $16.68 $16.35 $16.50 $16.50 86,114
2022-03-18 $16.08 $16.53 $16.07 $16.48 $16.48 118,205
2022-03-17 $15.80 $16.10 $15.76 $16.10 $16.10 61,299
2022-03-16 $15.31 $15.92 $15.31 $15.89 $15.89 80,704
2022-03-15 $14.55 $14.78 $14.40 $14.75 $14.75 196,365
2022-03-14 $15.19 $15.19 $14.56 $14.63 $14.63 205,115
2022-03-11 $15.98 $15.98 $15.35 $15.39 $15.39 98,706
2022-03-10 $15.80 $15.90 $15.64 $15.85 $15.85 68,878
2022-03-09 $15.67 $15.91 $15.55 $15.83 $15.83 110,928
2022-03-08 $15.22 $15.65 $15.10 $15.43 $15.43 148,137
2022-03-07 $15.52 $15.71 $15.31 $15.35 $15.35 98,829
2022-03-04 $15.84 $16.14 $15.59 $15.74 $15.74 86,827
2022-03-03 $16.55 $16.63 $16.06 $16.15 $16.15 360,575
2022-03-02 $16.49 $16.68 $16.23 $16.46 $16.46 101,629
2022-03-01 $16.77 $16.77 $16.26 $16.38 $16.38 109,668
2022-02-28 $16.37 $16.95 $16.28 $16.86 $16.86 120,192
2022-02-25 $16.26 $16.59 $16.11 $16.59 $16.59 177,831
2022-02-24 $15.21 $15.98 $15.01 $15.98 $15.98 220,985
2022-02-23 $16.32 $16.43 $15.90 $15.93 $15.93 135,794
2022-02-22 $16.25 $16.43 $15.90 $16.04 $16.04 167,247
2022-02-18 $16.77 $16.83 $16.40 $16.50 $16.50 364,893
2022-02-17 $17.09 $17.09 $16.71 $16.73 $16.73 63,637
2022-02-16 $16.94 $17.14 $16.86 $17.10 $17.10 66,804
2022-02-15 $16.59 $16.98 $16.59 $16.97 $16.97 115,329
2022-02-14 $16.14 $16.48 $16.14 $16.28 $16.28 81,267
2022-02-11 $16.74 $16.79 $16.08 $16.33 $16.33 109,755
2022-02-10 $16.76 $17.19 $16.76 $16.80 $16.80 78,438
2022-02-09 $16.75 $17.08 $16.75 $17.08 $17.08 157,161
2022-02-08 $16.42 $16.65 $16.25 $16.64 $16.64 100,463
2022-02-07 $16.61 $16.70 $16.52 $16.60 $16.60 52,727
2022-02-04 $16.31 $16.70 $16.30 $16.65 $16.65 64,779
2022-02-03 $16.47 $16.58 $16.32 $16.33 $16.33 59,931
2022-02-02 $16.89 $16.91 $16.52 $16.61 $16.61 248,373
2022-02-01 $16.59 $16.81 $16.47 $16.80 $16.80 167,185
2022-01-31 $15.98 $16.50 $15.88 $16.50 $16.50 130,261
2022-01-28 $15.82 $15.82 $15.43 $15.79 $15.79 145,297
2022-01-27 $16.46 $16.49 $15.84 $15.89 $15.89 174,267
2022-01-26 $16.80 $16.97 $16.41 $16.45 $16.45 122,455
2022-01-25 $16.44 $16.68 $16.30 $16.50 $16.50 113,397
2022-01-24 $16.65 $16.71 $15.90 $16.67 $16.67 422,658
2022-01-21 $17.37 $17.45 $16.95 $16.98 $16.98 154,069
2022-01-20 $17.76 $17.98 $17.46 $17.49 $17.49 108,210
2022-01-19 $17.72 $17.82 $17.43 $17.43 $17.43 121,543
2022-01-18 $17.90 $17.96 $17.68 $17.71 $17.71 136,674
2022-01-14 $17.82 $18.08 $17.77 $18.05 $18.05 77,829
2022-01-13 $18.36 $18.38 $17.92 $17.94 $17.94 159,862
2022-01-12 $18.20 $18.33 $18.04 $18.28 $18.28 189,146
2022-01-11 $17.26 $17.68 $17.21 $17.68 $17.68 261,523
2022-01-10 $17.34 $17.34 $16.94 $17.18 $17.18 219,869
2022-01-07 $17.43 $17.58 $17.25 $17.46 $17.46 98,459
2022-01-06 $17.50 $17.58 $17.14 $17.41 $17.41 206,529
2022-01-05 $17.94 $18.02 $17.50 $17.51 $17.51 184,128
2022-01-04 $18.30 $18.30 $17.97 $18.16 $18.16 169,331
2022-01-03 $18.20 $18.34 $18.05 $18.30 $18.30 224,438
2021-12-31 $18.06 $18.18 $17.99 $18.00 $18.00 174,056
2021-12-30 $17.84 $18.18 $17.80 $18.08 $18.08 139,707
2021-12-29 $17.90 $17.90 $17.64 $17.72 $17.72 93,289
2021-12-28 $18.45 $18.45 $18.18 $18.23 $17.81 159,722
2021-12-27 $18.32 $18.35 $18.17 $18.28 $17.86 103,820
2021-12-23 $18.19 $18.45 $18.07 $18.41 $17.99 64,747
2021-12-22 $17.98 $18.18 $17.89 $18.16 $17.74 101,440
2021-12-21 $17.60 $17.88 $17.55 $17.87 $17.46 79,204
2021-12-20 $17.70 $17.70 $17.34 $17.44 $17.04 181,312
2021-12-17 $18.10 $18.33 $17.88 $18.22 $17.80 101,515
2021-12-16 $18.68 $18.76 $18.20 $18.26 $17.84 122,086
2021-12-15 $18.38 $18.51 $17.92 $18.46 $18.04 141,682
2021-12-14 $18.44 $18.48 $18.21 $18.36 $17.94 166,738
2021-12-13 $18.97 $18.97 $18.52 $18.62 $18.19 104,037
2021-12-10 $18.91 $19.08 $18.84 $18.94 $18.50 86,054
2021-12-09 $19.28 $19.28 $18.85 $18.85 $18.42 107,108
2021-12-08 $19.15 $19.42 $19.04 $19.41 $18.96 217,177
2021-12-07 $19.03 $19.07 $18.90 $18.96 $18.52 173,981
2021-12-06 $18.63 $18.74 $18.15 $18.70 $18.27 154,133
2021-12-03 $19.45 $19.47 $18.52 $18.63 $18.20 262,982
2021-12-02 $19.45 $19.56 $19.13 $19.39 $18.94 135,880
2021-12-01 $20.06 $20.06 $19.26 $19.31 $18.87 281,969
2021-11-30 $19.91 $20.06 $19.45 $19.74 $19.29 137,975
2021-11-29 $19.75 $19.94 $19.61 $19.90 $19.44 138,795
2021-11-26 $19.55 $19.56 $19.28 $19.47 $19.02 567,674
2021-11-24 $19.92 $20.04 $19.72 $20.03 $19.57 87,597
2021-11-23 $20.17 $20.33 $19.78 $19.99 $19.53 169,907
2021-11-22 $20.31 $20.52 $20.01 $20.12 $19.66 249,885
2021-11-19 $19.75 $20.00 $19.75 $19.96 $19.50 193,345
2021-11-18 $20.05 $20.05 $19.53 $19.70 $19.25 210,232
2021-11-17 $20.12 $20.20 $19.93 $19.96 $19.50 288,672
2021-11-16 $19.84 $20.01 $19.74 $20.01 $19.55 203,636
2021-11-15 $20.12 $20.12 $19.72 $19.95 $19.49 174,574
2021-11-12 $20.28 $20.33 $20.15 $20.25 $19.78 243,802
2021-11-11 $20.03 $20.43 $19.79 $20.30 $19.83 424,708
2021-11-10 $19.77 $19.93 $19.34 $19.52 $19.07 338,395
2021-11-09 $20.71 $20.78 $19.93 $20.05 $19.59 464,681
2021-11-08 $20.26 $20.72 $20.12 $20.56 $20.09 681,619
2021-11-05 $20.21 $20.21 $19.80 $19.97 $19.51 168,214
2021-11-04 $20.04 $20.24 $20.02 $20.17 $19.71 203,749
2021-11-03 $19.64 $19.88 $19.59 $19.87 $19.41 142,704
2021-11-02 $19.86 $19.94 $19.63 $19.77 $19.31 251,434
2021-11-01 $19.79 $20.06 $19.75 $20.06 $19.60 204,189
2021-10-29 $19.58 $19.72 $19.50 $19.67 $19.22 505,188
2021-10-28 $19.18 $19.69 $19.10 $19.65 $19.20 820,579
2021-10-27 $19.42 $19.59 $19.06 $19.06 $18.62 1,935,283
2021-10-26 $19.65 $19.75 $19.29 $19.31 $18.87 334,953
2021-10-25 $19.05 $19.57 $19.02 $19.55 $19.10 203,735
2021-10-22 $18.85 $18.96 $18.69 $18.77 $18.34 62,201
2021-10-21 $18.80 $18.87 $18.72 $18.83 $18.40 117,541
2021-10-20 $19.04 $19.05 $18.84 $18.96 $18.52 109,392
2021-10-19 $18.90 $19.10 $18.82 $19.02 $18.58 167,125
2021-10-18 $18.55 $18.88 $18.53 $18.85 $18.42 144,225
2021-10-15 $18.27 $18.57 $18.27 $18.52 $18.09 130,702
2021-10-14 $18.00 $18.20 $17.99 $18.15 $17.73 169,218
2021-10-13 $17.63 $17.90 $17.60 $17.86 $17.45 174,383
2021-10-12 $17.32 $17.45 $17.32 $17.43 $17.03 92,279
2021-10-11 $17.15 $17.43 $17.14 $17.25 $16.85 47,279
2021-10-08 $17.18 $17.23 $17.10 $17.13 $16.74 51,660
2021-10-07 $17.07 $17.24 $17.04 $17.14 $16.75 63,355
2021-10-06 $16.69 $16.83 $16.58 $16.82 $16.43 69,020
2021-10-05 $16.91 $17.10 $16.81 $17.01 $16.62 76,244
2021-10-04 $17.11 $17.12 $16.72 $16.77 $16.38 81,835
2021-10-01 $17.29 $17.35 $16.91 $17.11 $16.72 46,898
2021-09-30 $17.18 $17.36 $17.11 $17.22 $16.82 68,284
2021-09-29 $17.06 $17.17 $16.88 $16.92 $16.53 52,432
2021-09-28 $17.43 $17.45 $17.00 $17.07 $16.68 159,978
2021-09-27 $17.30 $17.66 $17.26 $17.60 $17.19 133,032
2021-09-24 $17.40 $17.45 $17.29 $17.32 $16.92 87,352
2021-09-23 $17.37 $17.53 $17.37 $17.49 $17.09 66,886
2021-09-22 $17.07 $17.35 $17.07 $17.27 $16.87 71,722
2021-09-21 $16.97 $16.99 $16.80 $16.97 $16.58 69,702
2021-09-20 $16.87 $16.92 $16.50 $16.71 $16.33 168,275
2021-09-17 $17.53 $17.53 $17.30 $17.49 $17.09 56,177
2021-09-16 $17.53 $17.57 $17.32 $17.50 $17.10 69,393
2021-09-15 $17.84 $17.95 $17.72 $17.93 $17.52 62,069
2021-09-14 $17.88 $18.00 $17.75 $17.83 $17.42 88,018
2021-09-13 $17.78 $17.87 $17.53 $17.75 $17.34 106,122
2021-09-10 $17.87 $18.00 $17.65 $17.66 $17.25 59,939
2021-09-09 $17.62 $17.82 $17.56 $17.73 $17.32 80,988
2021-09-08 $17.88 $17.94 $17.52 $17.58 $17.18 132,891
2021-09-07 $17.87 $18.08 $17.82 $17.97 $17.56 94,433
2021-09-03 $17.65 $17.84 $17.64 $17.74 $17.33 98,910
2021-09-02 $17.62 $17.82 $17.58 $17.69 $17.28 115,446
2021-09-01 $17.58 $17.74 $17.51 $17.69 $17.28 110,801
2021-08-31 $17.75 $17.81 $17.66 $17.77 $17.36 162,434
2021-08-30 $17.76 $17.85 $17.65 $17.80 $17.39 114,643
2021-08-27 $17.48 $17.70 $17.45 $17.62 $17.21 234,538
2021-08-26 $17.57 $17.68 $17.33 $17.42 $17.02 117,009
2021-08-25 $17.69 $17.80 $17.61 $17.75 $17.34 54,295
2021-08-24 $17.66 $17.75 $17.56 $17.67 $17.26 60,026
2021-08-23 $17.17 $17.53 $17.17 $17.49 $17.09 70,850
2021-08-20 $16.85 $16.99 $16.61 $16.98 $16.59 125,313
2021-08-19 $17.09 $17.15 $16.87 $16.94 $16.55 199,136
2021-08-18 $17.23 $17.46 $17.21 $17.31 $16.91 229,892
2021-08-17 $17.35 $17.45 $17.05 $17.22 $16.82 208,863
2021-08-16 $18.01 $18.01 $17.67 $17.80 $17.39 222,115
2021-08-13 $18.59 $18.61 $18.35 $18.36 $17.94 292,501
2021-08-12 $18.64 $18.66 $18.41 $18.61 $18.18 72,308
2021-08-11 $18.84 $18.88 $18.47 $18.68 $18.25 90,151
2021-08-10 $18.71 $18.72 $18.54 $18.68 $18.25 103,691
2021-08-09 $18.50 $18.67 $18.35 $18.62 $18.19 67,201
2021-08-06 $18.71 $18.75 $18.51 $18.58 $18.15 68,419
2021-08-05 $18.77 $18.80 $18.65 $18.71 $18.28 180,406
2021-08-04 $18.73 $18.89 $18.70 $18.76 $18.33 145,732
2021-08-03 $18.50 $18.53 $18.20 $18.38 $17.96 145,796
2021-08-02 $18.50 $18.72 $18.48 $18.52 $18.09 145,245
2021-07-30 $18.13 $18.45 $18.02 $18.38 $17.96 80,795
2021-07-29 $18.19 $18.38 $18.15 $18.30 $17.88 200,074
2021-07-28 $17.48 $17.99 $17.47 $17.94 $17.53 198,414
2021-07-27 $17.56 $17.59 $17.05 $17.29 $16.89 204,744
2021-07-26 $17.75 $18.00 $17.65 $17.87 $17.46 103,134
2021-07-23 $18.17 $18.17 $17.75 $17.86 $17.45 125,152
2021-07-22 $18.30 $18.39 $18.02 $18.14 $17.72 125,660
2021-07-21 $17.72 $18.20 $17.72 $18.20 $17.78 222,988
2021-07-20 $17.15 $17.46 $17.11 $17.44 $17.04 88,463
2021-07-19 $17.01 $17.20 $16.80 $17.10 $16.71 180,785
2021-07-16 $17.90 $17.90 $17.41 $17.42 $17.02 154,005
2021-07-15 $17.80 $18.10 $17.80 $17.91 $17.50 99,380
2021-07-14 $18.26 $18.26 $17.71 $17.77 $17.36 165,539
2021-07-13 $18.45 $18.45 $18.14 $18.14 $17.72 120,139
2021-07-12 $18.20 $18.42 $18.14 $18.42 $18.00 221,124
2021-07-09 $17.78 $18.00 $17.76 $17.98 $17.57 218,703
2021-07-08 $17.35 $17.62 $17.17 $17.53 $17.13 166,900
2021-07-07 $17.84 $18.00 $17.68 $17.71 $17.30 235,148
2021-07-06 $17.70 $17.78 $17.50 $17.64 $17.23 136,719
2021-07-02 $17.70 $17.75 $17.43 $17.66 $17.25 192,897
2021-07-01 $17.97 $17.99 $17.60 $17.67 $17.26 107,089
2021-06-30 $17.80 $17.98 $17.74 $17.97 $17.56 162,658
2021-06-29 $17.83 $17.89 $17.70 $17.86 $17.45 124,910
2021-06-28 $17.56 $17.84 $17.56 $17.80 $17.39 205,447
2021-06-25 $17.41 $17.57 $17.41 $17.45 $17.05 91,965
2021-06-24 $17.30 $17.37 $17.19 $17.28 $16.88 116,329
2021-06-23 $16.93 $17.30 $16.88 $17.28 $16.88 109,640
2021-06-22 $16.78 $16.86 $16.66 $16.80 $16.41 53,437
2021-06-21 $16.83 $16.90 $16.65 $16.87 $16.48 99,157
2021-06-18 $16.85 $16.95 $16.75 $16.80 $16.41 71,668
2021-06-17 $16.70 $16.99 $16.70 $16.89 $16.50 131,418
2021-06-16 $16.96 $16.96 $16.53 $16.67 $16.29 200,761
2021-06-15 $17.29 $17.33 $16.93 $17.05 $16.66 143,961
2021-06-14 $17.45 $17.49 $17.26 $17.30 $16.90 137,198
2021-06-11 $17.14 $17.32 $17.12 $17.31 $16.91 157,980
2021-06-10 $16.99 $17.13 $16.95 $17.00 $16.61 113,467
2021-06-09 $17.12 $17.15 $16.84 $16.87 $16.48 84,691
2021-06-08 $17.02 $17.10 $16.79 $16.99 $16.60 193,954
2021-06-07 $16.91 $16.99 $16.75 $16.99 $16.60 156,819
2021-06-04 $16.85 $17.00 $16.79 $16.98 $16.59 139,458
2021-06-03 $16.84 $16.85 $16.58 $16.68 $16.30 202,465
2021-06-02 $16.91 $16.95 $16.78 $16.93 $16.54 174,752
2021-06-01 $16.81 $16.87 $16.73 $16.82 $16.43 303,660
2021-05-28 $16.48 $16.56 $16.39 $16.44 $16.06 186,402
2021-05-27 $16.07 $16.24 $15.98 $16.23 $15.86 125,348
2021-05-26 $15.75 $15.99 $15.75 $15.97 $15.60 129,405
2021-05-25 $15.92 $15.94 $15.74 $15.79 $15.43 115,307
2021-05-24 $15.65 $15.83 $15.57 $15.79 $15.43 88,856
2021-05-21 $15.72 $15.72 $15.54 $15.59 $15.23 61,148
2021-05-20 $15.57 $15.70 $15.54 $15.70 $15.34 71,019
2021-05-19 $15.37 $15.53 $15.23 $15.43 $15.07 108,532
2021-05-18 $15.46 $15.72 $15.45 $15.61 $15.25 81,681
2021-05-17 $15.33 $15.43 $15.17 $15.42 $15.07 114,040
2021-05-14 $15.00 $15.33 $14.99 $15.31 $14.96 127,906
2021-05-13 $15.11 $15.20 $14.70 $14.86 $14.52 195,210
2021-05-12 $15.33 $15.50 $15.10 $15.11 $14.76 139,958
2021-05-11 $15.40 $15.64 $15.01 $15.60 $15.24 272,521
2021-05-10 $15.96 $16.10 $15.70 $15.74 $15.38 111,380
2021-05-07 $15.77 $16.00 $15.70 $15.89 $15.52 94,717
2021-05-06 $15.89 $15.95 $15.65 $15.80 $15.44 340,697
2021-05-05 $15.82 $16.01 $15.82 $15.87 $15.50 48,421
2021-05-04 $15.74 $15.78 $15.50 $15.68 $15.32 129,998
2021-05-03 $15.92 $15.96 $15.75 $15.85 $15.49 264,939
2021-04-30 $15.95 $16.11 $15.95 $16.00 $15.63 101,059
2021-04-29 $16.35 $16.37 $15.95 $16.12 $15.75 289,102
2021-04-28 $16.25 $16.30 $16.12 $16.25 $15.88 122,588
2021-04-27 $16.27 $16.28 $16.07 $16.12 $15.75 251,319
2021-04-26 $16.17 $16.29 $16.13 $16.27 $15.90 215,497
2021-04-23 $15.99 $16.15 $15.93 $16.14 $15.77 150,803
2021-04-22 $15.93 $15.96 $15.71 $15.80 $15.44 163,229
2021-04-21 $15.43 $15.86 $15.40 $15.86 $15.49 139,846
2021-04-20 $15.76 $15.81 $15.42 $15.51 $15.15 158,631
2021-04-19 $15.93 $15.99 $15.66 $15.82 $15.46 197,086
2021-04-16 $15.63 $15.77 $15.58 $15.71 $15.35 110,358
2021-04-15 $15.89 $16.00 $15.59 $15.73 $15.37 127,391
2021-04-14 $15.98 $16.00 $15.75 $15.79 $15.43 184,844
2021-04-13 $15.44 $15.61 $15.40 $15.61 $15.25 137,944
2021-04-12 $15.44 $15.51 $15.20 $15.24 $14.89 271,315
2021-04-09 $15.54 $15.57 $15.40 $15.48 $15.12 151,808
2021-04-08 $15.51 $15.69 $15.51 $15.64 $15.28 113,628
2021-04-07 $15.73 $15.75 $15.42 $15.48 $15.12 196,563
2021-04-06 $15.84 $15.84 $15.63 $15.74 $15.38 156,055
2021-04-05 $16.10 $16.16 $15.75 $15.80 $15.44 320,264
2021-04-01 $15.77 $15.85 $15.61 $15.63 $15.27 180,786
2021-03-31 $15.34 $15.50 $15.25 $15.32 $14.97 200,792
2021-03-30 $14.85 $15.27 $14.78 $15.19 $14.84 842,470
2021-03-29 $15.07 $15.13 $14.88 $14.93 $14.59 167,409
2021-03-26 $15.02 $15.18 $14.88 $15.13 $14.78 155,739
2021-03-25 $14.44 $14.78 $14.28 $14.76 $14.42 304,332
2021-03-24 $15.01 $15.08 $14.53 $14.59 $14.25 256,158
2021-03-23 $15.59 $15.59 $15.06 $15.15 $14.80 189,007
2021-03-22 $15.87 $15.94 $15.72 $15.85 $15.49 132,846
2021-03-19 $15.71 $15.82 $15.50 $15.80 $15.44 96,901
2021-03-18 $16.06 $16.07 $15.65 $15.71 $15.35 156,690
2021-03-17 $15.89 $16.18 $15.61 $16.18 $15.81 151,021
2021-03-16 $16.25 $16.29 $15.90 $15.90 $15.53 529,450
2021-03-15 $16.35 $16.35 $16.13 $16.30 $15.92 240,031
2021-03-12 $16.20 $16.40 $16.07 $16.39 $16.01 234,096
2021-03-11 $16.22 $16.55 $16.11 $16.55 $16.17 310,850
2021-03-10 $15.79 $15.97 $15.51 $15.60 $15.24 253,770
2021-03-09 $15.23 $15.86 $15.15 $15.78 $15.42 434,849
2021-03-08 $15.50 $15.50 $14.86 $14.94 $14.60 299,387
2021-03-05 $15.62 $15.84 $14.55 $15.44 $15.08 482,058
2021-03-04 $16.15 $16.17 $15.08 $15.40 $15.05 495,287
2021-03-03 $16.86 $17.00 $16.35 $16.35 $15.97 268,234
2021-03-02 $17.10 $17.13 $16.86 $16.87 $16.48 236,604
2021-03-01 $16.94 $17.22 $16.84 $17.20 $16.80 519,356
2021-02-26 $16.51 $16.59 $16.00 $16.40 $16.02 428,506
2021-02-25 $17.50 $17.52 $16.42 $16.54 $16.16 675,364
2021-02-24 $17.43 $17.74 $17.12 $17.74 $17.33 441,300
2021-02-23 $17.31 $17.35 $16.05 $17.33 $16.93 1,261,209
2021-02-22 $18.14 $18.14 $17.71 $17.75 $17.34 452,252
2021-02-19 $18.21 $18.45 $18.21 $18.35 $17.93 344,916
2021-02-18 $18.30 $18.35 $17.95 $18.14 $17.72 625,347
2021-02-17 $19.26 $19.48 $18.80 $19.02 $18.58 616,163
2021-02-16 $19.03 $19.61 $18.91 $19.15 $18.71 1,489,754
2021-02-12 $18.45 $18.60 $18.32 $18.59 $18.16 352,048
2021-02-11 $18.53 $18.56 $18.30 $18.48 $18.05 315,522
2021-02-10 $18.75 $18.76 $18.16 $18.30 $17.88 406,877
2021-02-09 $18.27 $18.55 $18.24 $18.50 $18.07 437,106
2021-02-08 $18.02 $18.15 $17.95 $18.11 $17.69 412,305
2021-02-05 $17.73 $17.76 $17.60 $17.75 $17.34 205,919
2021-02-04 $17.87 $17.90 $17.68 $17.86 $17.45 201,407
2021-02-03 $18.08 $18.09 $17.85 $17.96 $17.55 223,067
2021-02-02 $17.94 $17.97 $17.75 $17.90 $17.49 228,000
2021-02-01 $17.47 $17.53 $17.26 $17.53 $17.13 217,529
2021-01-29 $17.50 $17.58 $16.96 $17.07 $16.68 277,269
2021-01-28 $17.80 $17.88 $17.50 $17.77 $17.36 318,182
2021-01-27 $18.00 $18.31 $17.89 $17.92 $17.51 312,904
2021-01-26 $18.53 $18.67 $18.47 $18.62 $18.19 165,756
2021-01-25 $18.80 $18.80 $18.30 $18.59 $18.16 399,976
2021-01-22 $18.41 $18.49 $18.30 $18.49 $18.06 184,229
2021-01-21 $18.42 $18.43 $18.25 $18.38 $17.96 427,845
2021-01-20 $18.25 $18.30 $18.08 $18.17 $17.75 183,295
2021-01-19 $17.82 $17.82 $17.62 $17.71 $17.30 154,579
2021-01-15 $17.98 $18.00 $17.53 $17.58 $17.18 228,282
2021-01-14 $18.13 $18.14 $18.00 $18.07 $17.65 291,818
2021-01-13 $18.26 $18.26 $18.04 $18.08 $17.66 176,351
2021-01-12 $17.94 $18.21 $17.91 $18.21 $17.79 309,681
2021-01-11 $17.82 $17.87 $17.62 $17.77 $17.36 290,012
2021-01-08 $18.61 $18.68 $17.86 $18.14 $17.72 423,025
2021-01-07 $18.04 $18.40 $17.87 $18.36 $17.94 345,688
2021-01-06 $17.54 $17.97 $17.25 $17.49 $17.09 452,673
2021-01-05 $16.85 $17.91 $16.85 $17.76 $17.35 704,969
2021-01-04 $16.77 $16.85 $16.60 $16.71 $16.33 360,761
2020-12-31 $15.92 $15.93 $15.79 $15.81 $15.45 165,914
2020-12-30 $15.60 $15.78 $15.60 $15.78 $15.42 137,159
2020-12-29 $15.39 $15.39 $15.18 $15.32 $14.97 135,967
2020-12-28 $15.61 $15.65 $15.40 $15.48 $15.09 173,751
2020-12-24 $15.23 $15.32 $15.23 $15.28 $14.89 59,307
2020-12-23 $15.26 $15.29 $15.13 $15.24 $14.86 123,356
2020-12-22 $15.11 $15.25 $15.00 $15.13 $14.74 206,364
2020-12-21 $15.00 $15.29 $15.00 $15.26 $14.88 145,288
2020-12-18 $14.98 $15.05 $14.93 $15.02 $14.64 87,597
2020-12-17 $14.81 $14.91 $14.80 $14.91 $14.53 124,018
2020-12-16 $14.69 $14.73 $14.60 $14.70 $14.33 54,140
2020-12-15 $14.39 $14.54 $14.38 $14.53 $14.16 86,799
2020-12-14 $14.43 $14.43 $14.25 $14.27 $13.91 42,367
2020-12-11 $14.19 $14.20 $14.10 $14.14 $13.78 51,400
2020-12-10 $14.05 $14.26 $14.00 $14.23 $13.87 93,728
2020-12-09 $14.54 $14.54 $14.12 $14.15 $13.79 143,339
2020-12-08 $14.39 $14.40 $14.23 $14.38 $14.02 104,436
2020-12-07 $14.11 $14.19 $14.02 $14.19 $13.83 126,228
2020-12-04 $13.92 $14.03 $13.92 $14.00 $13.65 78,055
2020-12-03 $13.88 $13.92 $13.85 $13.89 $13.54 93,169
2020-12-02 $13.80 $13.81 $13.50 $13.77 $13.42 107,637
2020-12-01 $14.20 $14.20 $13.80 $13.80 $13.45 226,211
2020-11-30 $14.10 $14.10 $13.63 $13.70 $13.36 133,441
2020-11-27 $14.05 $14.21 $14.05 $14.06 $13.70 87,370
2020-11-25 $13.75 $14.00 $13.75 $13.96 $13.61 79,924
2020-11-24 $14.24 $14.31 $13.96 $14.24 $13.88 212,070
2020-11-23 $13.62 $13.93 $13.61 $13.92 $13.57 127,136
2020-11-20 $13.11 $13.31 $13.11 $13.26 $12.93 79,958
2020-11-19 $12.87 $13.02 $12.80 $13.01 $12.68 50,310
2020-11-18 $12.81 $12.92 $12.72 $12.80 $12.48 43,336
2020-11-17 $12.82 $12.89 $12.72 $12.88 $12.56 53,550
2020-11-16 $12.71 $12.77 $12.61 $12.76 $12.44 84,592
2020-11-13 $12.62 $12.72 $12.51 $12.53 $12.21 44,267
2020-11-12 $12.29 $12.45 $12.21 $12.42 $12.11 48,428
2020-11-11 $12.06 $12.18 $11.92 $12.18 $11.87 53,207
2020-11-10 $12.56 $12.56 $12.31 $12.34 $12.03 69,422
2020-11-09 $12.93 $12.93 $12.66 $12.71 $12.39 131,848
2020-11-06 $12.20 $12.40 $12.20 $12.37 $12.06 29,281
2020-11-05 $12.11 $12.30 $12.11 $12.30 $11.99 29,202
2020-11-04 $11.65 $11.75 $11.56 $11.71 $11.42 29,076
2020-11-03 $11.36 $11.50 $11.35 $11.48 $11.19 17,763
2020-11-02 $11.16 $11.32 $11.16 $11.26 $10.98 22,071
2020-10-30 $10.99 $11.00 $10.83 $10.88 $10.61 6,282
2020-10-29 $10.83 $11.01 $10.83 $10.98 $10.70 7,566
2020-10-28 $10.76 $10.80 $10.70 $10.73 $10.46 13,489
2020-10-27 $10.95 $10.99 $10.91 $10.95 $10.67 8,553
2020-10-26 $10.91 $10.96 $10.80 $10.85 $10.58 15,444
2020-10-23 $11.00 $11.00 $10.86 $10.94 $10.67 8,282
2020-10-22 $11.05 $11.07 $10.97 $11.03 $10.75 13,523
2020-10-21 $11.04 $11.12 $10.96 $10.96 $10.68 13,111
2020-10-20 $10.99 $11.11 $10.99 $11.04 $10.76 8,750
2020-10-19 $10.89 $10.96 $10.78 $10.78 $10.51 14,825
2020-10-16 $11.04 $11.04 $10.90 $10.90 $10.63 13,060
2020-10-15 $11.00 $11.07 $11.00 $11.05 $10.77 9,292
2020-10-14 $11.14 $11.16 $11.07 $11.09 $10.81 6,738
2020-10-13 $11.08 $11.08 $10.94 $10.98 $10.71 14,882
2020-10-12 $11.35 $11.35 $11.13 $11.13 $10.85 99,998
2020-10-09 $11.25 $11.26 $11.16 $11.22 $10.94 9,672
2020-10-08 $11.11 $11.18 $11.08 $11.12 $10.84 19,437
2020-10-07 $10.93 $11.11 $10.91 $11.04 $10.76 16,534
2020-10-06 $11.18 $11.18 $10.78 $10.78 $10.51 33,746
2020-10-05 $10.76 $11.00 $10.76 $11.00 $10.72 38,218
2020-10-02 $10.21 $10.68 $10.10 $10.58 $10.31 25,595
2020-10-01 $10.39 $10.50 $10.39 $10.42 $10.16 11,129
2020-09-30 $10.22 $10.43 $10.19 $10.33 $10.07 12,775
2020-09-29 $10.14 $10.19 $10.02 $10.17 $9.91 10,705
2020-09-28 $9.97 $10.10 $9.97 $10.08 $9.82 8,732
2020-09-25 $9.63 $9.87 $9.63 $9.84 $9.59 7,195
2020-09-24 $9.67 $9.75 $9.55 $9.72 $9.47 17,026
2020-09-23 $10.36 $10.36 $9.85 $9.85 $9.60 60,817
2020-09-22 $10.69 $10.74 $10.48 $10.58 $10.31 11,826
2020-09-21 $10.94 $10.94 $10.63 $10.72 $10.45 33,862
2020-09-18 $11.17 $11.25 $11.11 $11.18 $10.90 19,409
2020-09-17 $10.85 $11.07 $10.83 $11.06 $10.78 13,671
2020-09-16 $10.99 $11.07 $10.98 $11.00 $10.72 16,711
2020-09-15 $10.80 $10.98 $10.80 $10.88 $10.60 11,582
2020-09-14 $10.60 $10.74 $10.57 $10.70 $10.43 23,579
2020-09-11 $10.44 $10.46 $10.38 $10.40 $10.14 5,111
2020-09-10 $10.47 $10.50 $10.28 $10.28 $10.02 9,634
2020-09-09 $10.49 $10.52 $10.44 $10.46 $10.20 10,259
2020-09-08 $10.46 $10.47 $10.34 $10.39 $10.13 8,129
2020-09-04 $10.50 $10.62 $10.32 $10.56 $10.29 12,189
2020-09-03 $10.83 $10.83 $10.47 $10.52 $10.26 36,046
2020-09-02 $10.90 $10.90 $10.79 $10.89 $10.62 13,771
2020-09-01 $10.67 $10.81 $10.67 $10.80 $10.53 22,283
2020-08-31 $10.66 $10.70 $10.63 $10.63 $10.36 15,263
2020-08-28 $10.51 $10.64 $10.49 $10.63 $10.36 15,627
2020-08-27 $10.52 $10.52 $10.31 $10.40 $10.14 12,112
2020-08-26 $10.30 $10.38 $10.25 $10.35 $10.09 10,406
2020-08-25 $10.51 $10.55 $10.29 $10.36 $10.10 27,994
2020-08-24 $10.58 $10.59 $10.51 $10.55 $10.28 7,518
2020-08-21 $10.54 $10.54 $10.46 $10.48 $10.22 7,350
2020-08-20 $10.65 $10.65 $10.56 $10.57 $10.30 9,999
2020-08-19 $10.73 $10.75 $10.73 $10.74 $10.47 9,945
2020-08-18 $10.89 $10.91 $10.70 $10.70 $10.43 16,537
2020-08-17 $10.58 $10.80 $10.58 $10.77 $10.50 22,491
2020-08-14 $10.50 $10.57 $10.47 $10.56 $10.29 9,160
2020-08-13 $10.60 $10.60 $10.52 $10.54 $10.27 13,041
2020-08-12 $10.69 $10.74 $10.63 $10.63 $10.36 10,162
2020-08-11 $10.75 $10.82 $10.71 $10.71 $10.44 16,665
2020-08-10 $10.74 $10.76 $10.72 $10.73 $10.46 21,045
2020-08-07 $10.81 $10.81 $10.73 $10.74 $10.47 10,168
2020-08-06 $10.89 $10.97 $10.88 $10.94 $10.66 17,423
2020-08-05 $10.71 $10.85 $10.71 $10.78 $10.51 25,114
2020-08-04 $10.27 $10.43 $10.23 $10.42 $10.16 13,195
2020-08-03 $10.09 $10.18 $10.09 $10.15 $9.89 4,645
2020-07-31 $10.09 $10.09 $9.93 $10.01 $9.76 24,261
2020-07-30 $10.28 $10.28 $10.09 $10.25 $9.99 25,115
2020-07-29 $10.42 $10.42 $10.40 $10.40 $10.14 7,699
2020-07-28 $10.42 $10.50 $10.40 $10.40 $10.14 30,251
2020-07-27 $10.20 $10.39 $10.20 $10.37 $10.11 19,185
2020-07-24 $10.09 $10.09 $9.98 $10.04 $9.79 22,458
2020-07-23 $10.20 $10.28 $10.11 $10.15 $9.89 28,801
2020-07-22 $10.24 $10.24 $10.06 $10.12 $9.87 13,358
2020-07-21 $10.29 $10.29 $10.24 $10.24 $9.98 22,627
2020-07-20 $10.09 $10.17 $10.03 $10.17 $9.91 10,908
2020-07-17 $9.95 $9.97 $9.92 $9.95 $9.69 4,543
2020-07-16 $9.91 $9.92 $9.81 $9.85 $9.60 21,857
2020-07-15 $10.09 $10.09 $10.00 $10.04 $9.79 7,047
2020-07-14 $9.94 $10.01 $9.87 $10.01 $9.76 7,049
2020-07-13 $10.13 $10.28 $10.09 $10.11 $9.86 52,089
2020-07-10 $9.73 $9.79 $9.72 $9.78 $9.53 5,200
2020-07-09 $9.86 $9.86 $9.70 $9.73 $9.49 7,451
2020-07-08 $9.65 $9.84 $9.65 $9.83 $9.58 18,700
2020-07-07 $9.75 $9.78 $9.67 $9.67 $9.43 20,239
2020-07-06 $9.65 $9.77 $9.62 $9.77 $9.52 19,186
2020-07-02 $9.27 $9.27 $9.20 $9.23 $9.00 3,534
2020-07-01 $9.12 $9.16 $9.12 $9.12 $8.89 6,600
2020-06-30 $8.95 $9.06 $8.94 $9.06 $8.84 6,921
2020-06-29 $8.95 $9.00 $8.86 $8.96 $8.74 6,946
2020-06-26 $8.98 $9.01 $8.84 $8.89 $8.66 32,588
2020-06-25 $8.96 $9.01 $8.91 $9.01 $8.78 14,801
2020-06-24 $9.06 $9.06 $8.90 $8.95 $8.72 6,424
2020-06-23 $9.22 $9.27 $9.20 $9.20 $8.97 9,000
2020-06-22 $9.05 $9.07 $9.02 $9.07 $8.84 3,889
2020-06-19 $9.16 $9.18 $9.01 $9.01 $8.78 5,021
2020-06-18 $9.00 $9.12 $9.00 $9.05 $8.82 4,031
2020-06-17 $9.20 $9.20 $9.09 $9.11 $8.88 3,017
2020-06-16 $9.21 $9.24 $9.10 $9.12 $8.89 7,071
2020-06-15 $8.67 $8.83 $8.63 $8.78 $8.56 4,826
2020-06-12 $9.03 $9.03 $8.82 $8.92 $8.69 4,576
2020-06-11 $9.08 $9.08 $8.76 $8.76 $8.54 11,371
2020-06-10 $9.50 $9.50 $9.37 $9.43 $9.19 9,981
2020-06-09 $9.53 $9.53 $9.45 $9.50 $9.26 7,187
2020-06-08 $9.67 $9.68 $9.53 $9.68 $9.44 9,578
2020-06-05 $9.52 $9.57 $9.50 $9.50 $9.26 11,778
2020-06-04 $9.16 $9.21 $9.12 $9.20 $8.97 8,965
2020-06-03 $9.02 $9.12 $9.02 $9.11 $8.88 7,207
2020-06-02 $8.83 $8.90 $8.81 $8.89 $8.67 3,933
2020-06-01 $8.50 $8.73 $8.50 $8.72 $8.50 7,340
2020-05-29 $8.39 $8.47 $8.33 $8.42 $8.21 22,709
2020-05-28 $8.37 $8.49 $8.37 $8.45 $8.24 9,275
2020-05-27 $8.33 $8.40 $8.23 $8.39 $8.18 38,409
2020-05-26 $8.28 $8.33 $8.24 $8.24 $8.03 19,744
2020-05-22 $8.09 $8.09 $8.03 $8.04 $7.84 5,373
2020-05-21 $8.16 $8.24 $8.14 $8.15 $7.94 3,345
2020-05-20 $8.24 $8.31 $8.22 $8.24 $8.03 5,976
2020-05-19 $8.01 $8.08 $7.96 $7.96 $7.76 9,817
2020-05-18 $7.98 $8.09 $7.93 $8.04 $7.84 3,143
2020-05-15 $7.76 $7.76 $7.69 $7.73 $7.54 2,582
2020-05-14 $7.60 $7.69 $7.60 $7.67 $7.48 2,160
2020-05-13 $7.90 $7.90 $7.71 $7.71 $7.52 2,789
2020-05-12 $7.94 $7.94 $7.76 $7.76 $7.56 1,612
2020-05-11 $7.95 $7.97 $7.89 $7.94 $7.74 4,791
2020-05-08 $7.90 $7.99 $7.90 $7.95 $7.75 1,567
2020-05-07 $7.81 $7.83 $7.74 $7.76 $7.56 2,772
2020-05-06 $7.73 $7.73 $7.63 $7.64 $7.45 1,754
2020-05-05 $7.52 $7.63 $7.52 $7.53 $7.34 3,837
2020-05-04 $7.48 $7.51 $7.44 $7.47 $7.28 2,354
2020-05-01 $7.58 $7.58 $7.51 $7.51 $7.32 2,459
2020-04-30 $7.90 $7.93 $7.79 $7.79 $7.59 9,659
2020-04-29 $7.85 $7.96 $7.85 $7.87 $7.67 6,684
2020-04-28 $7.73 $7.75 $7.62 $7.65 $7.45 13,055
2020-04-27 $7.54 $7.65 $7.54 $7.62 $7.43 2,804
2020-04-24 $7.37 $7.44 $7.37 $7.44 $7.25 827
2020-04-23 $7.36 $7.45 $7.36 $7.37 $7.18 1,529
2020-04-22 $7.31 $7.31 $7.26 $7.31 $7.13 3,860
2020-04-21 $7.17 $7.27 $7.12 $7.16 $6.98 31,184
2020-04-20 $7.54 $7.59 $7.46 $7.46 $7.27 4,840
2020-04-17 $7.60 $7.60 $7.50 $7.58 $7.39 615
2020-04-16 $7.37 $7.38 $7.31 $7.35 $7.16 2,384
2020-04-15 $7.40 $7.50 $7.40 $7.45 $7.26 5,566
2020-04-14 $7.66 $7.77 $7.66 $7.72 $7.53 29,379
2020-04-13 $7.55 $7.55 $7.42 $7.45 $7.26 3,307
2020-04-09 $7.52 $7.56 $7.52 $7.56 $7.36 1,145
2020-04-08 $7.31 $7.38 $7.22 $7.38 $7.19 2,068
2020-04-07 $7.29 $7.37 $7.16 $7.16 $6.98 24,091
2020-04-06 $7.00 $7.11 $7.00 $7.08 $6.90 1,877
2020-04-03 $6.73 $6.73 $6.63 $6.70 $6.53 4,287
2020-04-02 $6.66 $6.87 $6.66 $6.81 $6.64 2,661
2020-04-01 $6.64 $6.70 $6.51 $6.51 $6.35 3,276
2020-03-31 $6.69 $6.76 $6.63 $6.68 $6.51 15,363
2020-03-30 $6.65 $6.65 $6.51 $6.63 $6.46 4,230
2020-03-27 $6.75 $6.75 $6.46 $6.56 $6.39 10,971
2020-03-26 $6.87 $7.02 $6.86 $7.01 $6.83 4,816
2020-03-25 $6.66 $6.93 $6.51 $6.80 $6.63 14,084
2020-03-24 $6.41 $6.60 $6.38 $6.60 $6.43 7,538
2020-03-23 $6.03 $6.03 $5.91 $5.98 $5.83 3,692
2020-03-20 $6.58 $6.58 $6.13 $6.13 $5.98 7,481
2020-03-19 $6.29 $6.53 $6.29 $6.47 $6.31 8,594
2020-03-18 $6.50 $6.63 $6.27 $6.47 $6.31 54,436
2020-03-17 $6.83 $7.15 $6.83 $7.10 $6.92 3,230
2020-03-16 $6.55 $6.90 $6.50 $6.80 $6.63 7,260
2020-03-13 $8.43 $8.43 $7.28 $7.53 $7.34 11,088
2020-03-12 $7.43 $7.80 $7.00 $7.21 $7.03 13,825
2020-03-11 $8.50 $8.51 $8.23 $8.26 $8.05 8,284
2020-03-10 $8.84 $8.94 $8.75 $8.90 $8.68 18,999
2020-03-09 $9.57 $9.57 $8.32 $8.82 $8.60 4,603
2020-03-06 $9.30 $9.34 $9.27 $9.34 $9.10 6,239
2020-03-05 $9.50 $9.63 $9.46 $9.46 $9.22 15,172
2020-03-04 $9.69 $9.80 $9.69 $9.80 $9.56 936
2020-03-03 $9.68 $9.75 $9.53 $9.58 $9.34 4,082
2020-03-02 $9.51 $9.65 $9.38 $9.65 $9.41 3,248
2020-02-28 $9.29 $9.43 $9.23 $9.43 $9.19 7,211
2020-02-27 $9.99 $9.99 $9.63 $9.72 $9.48 37,898
2020-02-26 $10.16 $10.27 $10.16 $10.20 $9.94 9,875
2020-02-25 $10.51 $10.51 $10.29 $10.29 $10.03 8,551
2020-02-24 $10.26 $10.34 $10.24 $10.27 $10.01 17,056
2020-02-21 $11.02 $11.02 $10.90 $10.92 $10.65 28,828
2020-02-20 $11.02 $11.26 $11.02 $11.14 $10.86 60,066
2020-02-19 $11.17 $11.22 $11.16 $11.18 $10.90 9,095
2020-02-18 $11.37 $11.38 $11.30 $11.30 $11.02 8,679
2020-02-14 $11.49 $11.49 $11.35 $11.41 $11.12 7,597
2020-02-13 $11.45 $11.45 $11.30 $11.41 $11.12 12,366
2020-02-12 $11.39 $11.58 $11.39 $11.58 $11.28 52,355
2020-02-11 $10.89 $11.01 $10.89 $10.95 $10.67 3,490
2020-02-10 $10.66 $10.83 $10.64 $10.81 $10.54 19,762
2020-02-07 $10.73 $10.73 $10.59 $10.59 $10.32 2,651
2020-02-06 $11.01 $11.01 $10.85 $10.95 $10.67 12,946
2020-02-05 $11.17 $11.17 $10.99 $11.01 $10.73 131,271
2020-02-04 $10.64 $10.95 $10.64 $10.88 $10.61 120,033
2020-02-03 $10.32 $10.35 $10.30 $10.32 $10.06 6,198
2020-01-31 $10.51 $10.51 $10.40 $10.42 $10.16 6,891
2020-01-30 $10.59 $10.59 $10.50 $10.55 $10.28 8,521
2020-01-29 $10.98 $10.98 $10.82 $10.82 $10.55 4,513
2020-01-28 $10.77 $10.93 $10.77 $10.89 $10.62 7,565
2020-01-27 $10.90 $10.94 $10.89 $10.92 $10.65 13,117
2020-01-24 $11.35 $11.35 $11.20 $11.20 $10.91 7,448
2020-01-23 $11.37 $11.38 $11.28 $11.35 $11.06 8,845
2020-01-22 $11.53 $11.59 $11.53 $11.54 $11.25 8,758
2020-01-21 $11.55 $11.56 $11.46 $11.46 $11.17 14,341
2020-01-17 $11.74 $11.77 $11.74 $11.75 $11.45 13,856
2020-01-16 $11.76 $11.78 $11.70 $11.71 $11.42 7,723
2020-01-15 $11.80 $11.80 $11.71 $11.72 $11.43 16,481
2020-01-14 $11.87 $12.00 $11.86 $11.95 $11.65 22,263
2020-01-13 $11.47 $11.64 $11.47 $11.64 $11.35 7,152
2020-01-10 $11.31 $11.36 $11.30 $11.30 $11.02 4,469
2020-01-09 $11.28 $11.31 $11.23 $11.27 $10.99 20,749
2020-01-08 $11.21 $11.26 $11.18 $11.20 $10.92 3,972
2020-01-07 $11.21 $11.27 $11.21 $11.27 $10.98 5,834
2020-01-06 $11.14 $11.22 $11.11 $11.21 $10.93 6,797
2020-01-03 $11.19 $11.21 $11.17 $11.20 $10.92 5,053
2020-01-02 $11.14 $11.24 $11.14 $11.20 $10.92 11,024
2019-12-31 $10.98 $10.98 $10.95 $10.97 $10.69 11,222
2019-12-30 $10.93 $10.96 $10.89 $10.89 $10.62 12,619
2019-12-27 $11.13 $11.15 $11.12 $11.12 $10.50 2,717
2019-12-26 $11.10 $11.10 $11.05 $11.08 $10.46 5,903
2019-12-24 $11.02 $11.06 $11.00 $11.02 $10.41 7,281
2019-12-23 $11.00 $11.01 $10.90 $10.92 $10.31 5,257
2019-12-20 $11.00 $11.01 $10.96 $10.96 $10.35 2,116
2019-12-19 $10.97 $10.99 $10.97 $10.98 $10.37 1,441
2019-12-18 $10.97 $10.97 $10.92 $10.93 $10.32 569
2019-12-17 $10.99 $11.04 $10.99 $11.03 $10.41 1,572
2019-12-16 $11.01 $11.01 $10.88 $10.88 $10.28 1,322
2019-12-13 $10.83 $10.85 $10.82 $10.83 $10.22 2,802
2019-12-12 $10.73 $10.74 $10.66 $10.74 $10.14 2,236
2019-12-11 $10.48 $10.54 $10.48 $10.54 $9.95 782
2019-12-10 $10.44 $10.49 $10.44 $10.49 $9.91 988
2019-12-09 $10.45 $10.45 $10.43 $10.44 $9.86 320
2019-12-06 $10.39 $10.46 $10.39 $10.45 $9.87 1,361
2019-12-05 $10.34 $10.34 $10.32 $10.32 $9.74 830
2019-12-04 $10.35 $10.35 $10.33 $10.33 $9.75 448
2019-12-03 $10.25 $10.25 $10.19 $10.20 $9.63 2,383
2019-12-02 $10.39 $10.39 $10.32 $10.34 $9.76 3,299
2019-11-29 $10.41 $10.43 $10.41 $10.41 $9.83 10,384
2019-11-27 $10.56 $10.56 $10.56 $10.56 $9.97 691
2019-11-26 $10.50 $10.50 $10.46 $10.47 $9.89 1,582
2019-11-25 $10.32 $10.48 $10.32 $10.46 $9.88 4,154
2019-11-22 $10.35 $10.35 $10.30 $10.32 $9.75 2,120
2019-11-21 $10.35 $10.37 $10.30 $10.30 $9.73 844
2019-11-20 $10.40 $10.40 $10.39 $10.39 $9.81 1,203
2019-11-19 $10.55 $10.55 $10.43 $10.45 $9.86 2,141
2019-11-18 $10.53 $10.53 $10.42 $10.42 $9.83 1,132
2019-11-15 $10.51 $10.60 $10.51 $10.55 $9.96 1,660
2019-11-14 $10.47 $10.47 $10.41 $10.45 $9.87 2,475
2019-11-13 $10.53 $10.64 $10.52 $10.52 $9.93 2,194
2019-11-12 $10.80 $10.80 $10.68 $10.68 $10.08 1,641
2019-11-11 $10.82 $10.91 $10.82 $10.91 $10.30 3,662
2019-11-08 $11.10 $11.11 $11.07 $11.08 $10.46 930
2019-11-07 $11.22 $11.24 $11.16 $11.16 $10.54 3,957
2019-11-06 $11.24 $11.25 $11.20 $11.20 $10.57 1,854
2019-11-05 $11.22 $11.23 $11.22 $11.22 $10.59 2,124
2019-11-04 $11.08 $11.18 $11.08 $11.16 $10.53 6,853
2019-11-01 $10.74 $10.80 $10.74 $10.80 $10.20 548
2019-10-31 $10.57 $10.59 $10.57 $10.59 $10.00 319
2019-10-30 $10.70 $10.75 $10.70 $10.75 $10.15 1,601
2019-10-29 $10.74 $10.76 $10.74 $10.75 $10.15 1,562
2019-10-28 $10.73 $10.77 $10.73 $10.75 $10.15 1,418
2019-10-25 $10.59 $10.62 $10.58 $10.60 $10.01 1,089
2019-10-24 $10.61 $10.62 $10.60 $10.62 $10.03 9,946
2019-10-23 $10.52 $10.59 $10.52 $10.57 $9.98 2,174
2019-10-22 $10.52 $10.53 $10.50 $10.52 $9.93 2,289
2019-10-21 $10.49 $10.49 $10.49 $10.49 $9.91 62
2019-10-18 $10.44 $10.44 $10.44 $10.44 $9.85 58
2019-10-17 $10.47 $10.47 $10.47 $10.47 $9.88 248
2019-10-16 $10.45 $10.48 $10.45 $10.48 $9.90 372
2019-10-15 $10.59 $10.59 $10.53 $10.54 $9.96 1,815
2019-10-14 $10.70 $10.70 $10.67 $10.67 $10.07 1,660
2019-10-11 $10.61 $10.77 $10.61 $10.73 $10.13 859
2019-10-10 $10.36 $10.55 $10.36 $10.54 $9.95 1,702
2019-10-09 $10.38 $10.41 $10.37 $10.40 $9.82 891
2019-10-08 $10.38 $10.38 $10.33 $10.33 $9.75 230
2019-10-07 $10.43 $10.43 $10.43 $10.43 $9.85 99
2019-10-04 $10.44 $10.44 $10.41 $10.42 $9.83 1,460
2019-10-03 $10.36 $10.38 $10.36 $10.38 $9.80 609
2019-10-02 $10.36 $10.36 $10.29 $10.30 $9.72 1,355
2019-10-01 $10.60 $10.60 $10.47 $10.50 $9.91 487
2019-09-30 $10.69 $10.72 $10.69 $10.69 $10.10 283
2019-09-27 $10.73 $10.73 $10.70 $10.73 $10.13 1,402
2019-09-26 $10.95 $10.95 $10.79 $10.79 $10.19 919
2019-09-25 $10.86 $10.92 $10.84 $10.92 $10.31 394
2019-09-24 $11.02 $11.02 $10.90 $10.90 $10.29 662
2019-09-23 $10.99 $11.06 $10.99 $11.02 $10.40 1,937
2019-09-20 $11.12 $11.17 $11.09 $11.09 $10.47 3,536
2019-09-19 $11.11 $11.11 $11.11 $11.11 $10.49 58
2019-09-18 $11.16 $11.16 $11.02 $11.12 $10.50 1,271
2019-09-17 $11.14 $11.19 $11.14 $11.18 $10.56 3,186
2019-09-16 $11.38 $11.38 $11.34 $11.34 $10.71 1,366
2019-09-13 $11.40 $11.40 $11.40 $11.40 $10.76 26
2019-09-12 $11.19 $11.26 $11.19 $11.26 $10.63 1,107
2019-09-11 $11.10 $11.16 $11.10 $11.14 $10.52 2,625
2019-09-10 $10.89 $11.00 $10.89 $11.00 $10.38 613
2019-09-09 $10.83 $10.87 $10.83 $10.87 $10.26 488
2019-09-06 $10.66 $10.74 $10.66 $10.69 $10.09 5,027
2019-09-05 $10.68 $10.70 $10.64 $10.68 $10.08 3,788
2019-09-04 $10.50 $10.58 $10.50 $10.58 $9.99 2,859
2019-09-03 $10.43 $10.45 $10.39 $10.43 $9.85 3,587
2019-08-30 $10.24 $10.24 $10.20 $10.21 $9.64 400
2019-08-29 $10.11 $10.15 $10.10 $10.10 $9.54 379
2019-08-28 $10.03 $10.06 $10.03 $10.04 $9.48 202
2019-08-27 $9.99 $9.99 $9.94 $9.94 $9.39 5,881
2019-08-26 $9.96 $9.96 $9.96 $9.96 $9.40 669
2019-08-23 $10.09 $10.09 $9.95 $9.96 $9.40 1,723
2019-08-22 $10.41 $10.41 $10.25 $10.29 $9.72 13,865
2019-08-21 $10.45 $10.45 $10.43 $10.43 $9.85 781
2019-08-20 $10.43 $10.43 $10.43 $10.43 $9.85 272
2019-08-19 $10.49 $10.49 $10.46 $10.46 $9.88 106
2019-08-16 $10.38 $10.41 $10.38 $10.41 $9.82 7,693
2019-08-15 $10.33 $10.33 $10.28 $10.29 $9.72 1,282
2019-08-14 $10.50 $10.51 $10.37 $10.39 $9.81 4,579
2019-08-13 $10.57 $10.76 $10.57 $10.70 $10.10 1,814
2019-08-12 $10.67 $10.67 $10.60 $10.60 $10.01 4,200
2019-08-09 $10.85 $10.89 $10.84 $10.84 $10.23 990
2019-08-08 $10.68 $10.86 $10.68 $10.83 $10.23 2,789
2019-08-07 $10.29 $10.47 $10.29 $10.47 $9.89 4,545
2019-08-06 $10.24 $10.26 $10.16 $10.26 $9.69 1,643
2019-08-05 $10.40 $10.40 $10.06 $10.13 $9.57 27,772
2019-08-02 $10.60 $10.61 $10.60 $10.60 $10.01 5,138
2019-08-01 $10.96 $11.01 $10.78 $10.78 $10.17 2,316
2019-07-31 $11.15 $11.17 $11.05 $11.05 $10.43 1,290
2019-07-30 $11.17 $11.17 $11.09 $11.16 $10.53 3,202
2019-07-29 $11.27 $11.27 $11.27 $11.27 $10.64 267
2019-07-26 $11.34 $11.34 $11.29 $11.29 $10.66 1,135
2019-07-25 $11.48 $11.48 $11.28 $11.31 $10.68 297
2019-07-24 $11.60 $11.60 $11.57 $11.57 $10.92 2,527
2019-07-23 $11.55 $11.63 $11.55 $11.60 $10.95 1,499
2019-07-22 $11.51 $11.51 $11.50 $11.50 $10.86 1,116
2019-07-19 $11.50 $11.55 $11.50 $11.53 $10.89 5,325
2019-07-18 $11.39 $11.44 $11.37 $11.44 $10.80 4,159
2019-07-17 $11.36 $11.36 $11.35 $11.35 $10.72 1,393
2019-07-16 $11.42 $11.42 $11.38 $11.40 $10.76 3,963
2019-07-15 $11.43 $11.43 $11.36 $11.37 $10.74 1,198
2019-07-12 $11.20 $11.22 $11.20 $11.22 $10.59 300
2019-07-11 $11.20 $11.24 $11.20 $11.24 $10.61 374
2019-07-10 $11.18 $11.25 $11.17 $11.21 $10.58 2,846
2019-07-09 $11.09 $11.12 $11.08 $11.12 $10.50 2,457
2019-07-08 $11.21 $11.21 $11.17 $11.17 $10.55 968
2019-07-05 $11.24 $11.29 $11.22 $11.25 $10.63 2,891
2019-07-03 $11.38 $11.39 $11.38 $11.39 $10.75 722
2019-07-02 $11.44 $11.45 $11.44 $11.45 $10.81 1,290
2019-07-01 $11.46 $11.46 $11.44 $11.44 $10.80 1,708
2019-06-28 $11.35 $11.35 $11.32 $11.34 $10.70 1,007
2019-06-27 $11.37 $11.37 $11.30 $11.30 $10.67 1,940
2019-06-26 $11.29 $11.30 $11.28 $11.30 $10.67 619
2019-06-25 $11.30 $11.30 $11.25 $11.25 $10.62 1,212
2019-06-24 $11.31 $11.31 $11.27 $11.27 $10.64 946
2019-06-21 $11.22 $11.27 $11.22 $11.25 $10.62 1,876
2019-06-20 $11.17 $11.20 $11.16 $11.16 $10.54 771
2019-06-19 $10.96 $11.02 $10.96 $11.01 $10.40 666
2019-06-18 $10.90 $11.02 $10.90 $11.00 $10.38 3,307
2019-06-17 $10.88 $10.90 $10.87 $10.87 $10.26 4,985
2019-06-14 $11.07 $11.07 $10.99 $10.99 $10.38 687
2019-06-13 $11.09 $11.12 $11.09 $11.10 $10.48 1,032
2019-06-12 $11.11 $11.12 $11.11 $11.12 $10.50 334
2019-06-11 $11.16 $11.17 $11.16 $11.17 $10.55 620
2019-06-10 $11.00 $11.02 $10.98 $11.02 $10.40 1,652
2019-06-07 $10.90 $10.97 $10.90 $10.94 $10.33 2,136
2019-06-06 $10.83 $10.86 $10.83 $10.85 $10.24 722
2019-06-05 $10.92 $10.92 $10.84 $10.89 $10.28 3,419
2019-06-04 $11.00 $11.05 $11.00 $11.05 $10.43 854
2019-06-03 $10.86 $10.88 $10.86 $10.88 $10.28 477
2019-05-31 $10.87 $10.90 $10.87 $10.90 $10.29 559
2019-05-30 $10.91 $11.01 $10.91 $10.97 $10.35 2,787
2019-05-29 $10.86 $10.92 $10.85 $10.90 $10.29 6,172
2019-05-28 $10.95 $10.95 $10.85 $10.85 $10.24 1,600
2019-05-24 $10.83 $10.88 $10.83 $10.87 $10.26 735
2019-05-23 $10.90 $10.90 $10.80 $10.84 $10.24 744
2019-05-22 $11.20 $11.25 $11.17 $11.18 $10.55 1,223
2019-05-21 $11.24 $11.25 $11.23 $11.23 $10.60 455
2019-05-20 $11.00 $11.00 $10.40 $10.96 $10.35 2,650
2019-05-17 $11.15 $11.16 $11.13 $11.13 $10.51 2,942
2019-05-16 $11.28 $11.35 $11.28 $11.28 $10.65 700
2019-05-15 $11.24 $11.26 $11.24 $11.26 $10.63 1,001
2019-05-14 $11.22 $11.30 $11.17 $11.27 $10.64 1,568
2019-05-13 $11.23 $11.23 $11.09 $11.13 $10.50 2,197
2019-05-10 $11.39 $11.48 $11.34 $11.48 $10.84 1,335
2019-05-09 $11.32 $11.41 $11.28 $11.40 $10.76 1,239
2019-05-08 $11.52 $11.52 $11.47 $11.51 $10.86 6,252
2019-05-07 $11.68 $11.72 $11.54 $11.59 $10.94 3,398
2019-05-06 $11.70 $11.83 $11.70 $11.80 $11.14 1,726
2019-05-03 $11.95 $12.09 $11.95 $12.08 $11.40 7,610
2019-05-02 $11.82 $11.85 $11.80 $11.85 $11.19 3,088
2019-05-01 $11.86 $11.89 $11.74 $11.74 $11.08 4,030
2019-04-30 $11.85 $11.89 $11.85 $11.89 $11.23 1,560
2019-04-29 $12.06 $12.06 $12.00 $12.00 $11.33 4,502
2019-04-26 $12.16 $12.19 $12.16 $12.19 $11.51 1,067
2019-04-25 $12.32 $12.32 $12.20 $12.20 $11.52 4,366
2019-04-24 $12.52 $12.52 $12.40 $12.40 $11.71 6,805
2019-04-23 $12.66 $12.68 $12.66 $12.68 $11.97 832
2019-04-22 $12.89 $12.89 $12.83 $12.84 $12.12 3,285
2019-04-18 $13.02 $13.02 $12.99 $13.00 $12.27 1,645
2019-04-17 $13.29 $13.29 $13.18 $13.19 $12.45 1,571
2019-04-16 $13.19 $13.19 $13.12 $13.12 $12.39 9,597
2019-04-15 $13.00 $13.02 $13.00 $13.01 $12.28 2,818
2019-04-12 $13.00 $13.03 $13.00 $13.00 $12.27 327
2019-04-11 $12.92 $12.92 $12.87 $12.88 $12.16 1,533
2019-04-10 $13.01 $13.04 $12.98 $13.04 $12.31 2,075
2019-04-09 $13.15 $13.15 $13.10 $13.11 $12.38 2,873
2019-04-08 $13.16 $13.22 $13.16 $13.22 $12.48 1,150
2019-04-05 $13.09 $13.16 $13.09 $13.16 $12.43 1,296
2019-04-04 $13.06 $13.06 $13.06 $13.06 $12.33 284
2019-04-03 $13.03 $13.03 $13.02 $13.02 $12.29 348
2019-04-02 $12.95 $12.95 $12.82 $12.87 $12.15 1,040
2019-04-01 $12.82 $12.89 $12.82 $12.88 $12.16 8,598
2019-03-29 $12.53 $12.56 $12.53 $12.56 $11.86 470
2019-03-28 $12.39 $12.41 $12.35 $12.41 $11.71 2,459
2019-03-27 $12.37 $12.37 $12.37 $12.37 $11.68 265
2019-03-26 $12.53 $12.53 $12.43 $12.47 $11.77 1,039
2019-03-25 $12.43 $12.43 $12.32 $12.39 $11.70 7,923
2019-03-22 $12.79 $12.79 $12.56 $12.56 $11.86 1,447
2019-03-21 $12.86 $12.90 $12.85 $12.90 $12.18 687
2019-03-20 $12.72 $12.92 $12.72 $12.84 $12.13 4,827
2019-03-19 $12.90 $12.93 $12.88 $12.88 $12.16 1,242
2019-03-18 $12.95 $12.95 $12.85 $12.88 $12.16 11,910
2019-03-15 $12.85 $12.88 $12.85 $12.88 $12.16 1,324
2019-03-14 $12.83 $12.83 $12.77 $12.80 $12.09 1,276
2019-03-13 $12.80 $12.82 $12.75 $12.82 $12.11 6,366
2019-03-12 $12.70 $12.72 $12.63 $12.63 $11.93 9,293
2019-03-11 $12.63 $12.75 $12.61 $12.75 $12.03 750
2019-03-08 $12.43 $12.52 $12.42 $12.52 $11.82 1,163
2019-03-07 $13.03 $13.03 $12.79 $12.79 $12.08 4,541
2019-03-06 $13.21 $13.21 $13.04 $13.07 $12.34 2,358
2019-03-05 $13.05 $13.07 $12.98 $13.07 $12.34 766
2019-03-04 $13.28 $13.28 $13.05 $13.11 $12.38 1,503
2019-03-01 $13.32 $13.34 $13.20 $13.24 $12.50 2,756
2019-02-28 $13.39 $13.39 $13.22 $13.22 $12.48 2,346
2019-02-27 $13.45 $13.45 $13.32 $13.35 $12.60 3,901
2019-02-26 $13.48 $13.55 $13.48 $13.52 $12.77 1,757
2019-02-25 $13.39 $13.49 $13.39 $13.46 $12.71 3,792
2019-02-22 $13.08 $13.19 $13.08 $13.15 $12.41 3,374
2019-02-21 $12.98 $12.99 $12.89 $12.93 $12.21 6,485
2019-02-20 $12.81 $13.00 $12.81 $12.99 $12.26 3,329
2019-02-19 $12.49 $12.68 $12.49 $12.64 $11.93 9,256
2019-02-15 $12.47 $12.47 $12.47 $12.47 $11.77 1,008
2019-02-14 $12.32 $12.40 $12.31 $12.37 $11.68 2,621
2019-02-13 $12.50 $12.51 $12.41 $12.41 $11.72 630
2019-02-12 $12.40 $12.41 $12.40 $12.41 $11.72 1,384
2019-02-11 $12.44 $12.47 $12.42 $12.42 $11.73 1,122
2019-02-08 $12.40 $12.50 $12.35 $12.42 $11.73 2,406
2019-02-07 $12.69 $12.69 $12.56 $12.57 $11.86 1,426
2019-02-06 $12.82 $12.82 $12.79 $12.79 $12.08 2,148
2019-02-05 $12.78 $12.82 $12.74 $12.78 $12.07 3,376
2019-02-04 $12.72 $12.76 $12.69 $12.76 $12.05 5,333
2019-02-01 $12.68 $12.71 $12.68 $12.71 $12.00 630
2019-01-31 $12.78 $12.78 $12.74 $12.74 $12.03 485
2019-01-30 $12.54 $12.64 $12.49 $12.64 $11.94 2,154
2019-01-29 $12.43 $12.43 $12.33 $12.34 $11.66 1,852
2019-01-28 $12.40 $12.43 $12.32 $12.41 $11.72 3,617
2019-01-25 $12.55 $12.56 $12.50 $12.53 $11.83 5,387
2019-01-24 $12.31 $12.31 $12.30 $12.31 $11.62 1,920
2019-01-23 $12.40 $12.42 $12.25 $12.34 $11.65 17,832
2019-01-22 $12.58 $12.58 $12.40 $12.40 $11.70 7,696
2019-01-18 $12.76 $12.82 $12.76 $12.78 $12.07 2,778
2019-01-17 $12.48 $12.67 $12.45 $12.62 $11.91 2,539
2019-01-16 $12.55 $12.55 $12.51 $12.53 $11.83 1,100
2019-01-15 $12.43 $12.44 $12.43 $12.44 $11.74 211
2019-01-14 $12.44 $12.45 $12.40 $12.40 $11.71 3,347
2019-01-11 $12.42 $12.49 $12.40 $12.49 $11.80 2,905
2019-01-10 $12.31 $12.46 $12.31 $12.46 $11.77 3,224
2019-01-09 $12.41 $12.42 $12.33 $12.41 $11.72 4,654
2019-01-08 $12.21 $12.27 $12.20 $12.27 $11.58 1,620
2019-01-07 $12.05 $12.13 $12.05 $12.13 $11.45 1,547
2019-01-04 $11.83 $11.94 $11.83 $11.94 $11.27 531
2019-01-03 $11.61 $11.61 $11.53 $11.53 $10.88 5,793
2019-01-02 $11.46 $11.70 $11.46 $11.66 $11.01 2,556
2018-12-31 $11.60 $11.66 $11.54 $11.61 $10.96 19,829
2018-12-28 $11.53 $11.56 $11.53 $11.56 $10.91 6,890
2018-12-27 $11.43 $11.53 $11.41 $11.53 $10.79 5,180
2018-12-26 $11.25 $11.65 $11.25 $11.65 $10.90 954
2018-12-24 $11.37 $11.40 $11.31 $11.31 $10.58 816
2018-12-21 $11.58 $11.59 $11.40 $11.41 $10.68 8,171
2018-12-20 $11.98 $11.98 $11.72 $11.75 $10.99 4,982
2018-12-19 $12.36 $12.42 $12.01 $12.07 $11.30 7,154
2018-12-18 $12.43 $12.43 $12.35 $12.35 $11.55 5,497
2018-12-17 $12.43 $12.46 $12.17 $12.20 $11.41 846
2018-12-14 $12.52 $12.52 $12.42 $12.42 $11.62 1,129
2018-12-13 $12.75 $12.78 $12.74 $12.74 $11.92 1,894
2018-12-12 $12.67 $12.68 $12.58 $12.58 $11.77 590
2018-12-11 $12.39 $12.43 $12.39 $12.43 $11.63 2,458
2018-12-10 $12.55 $12.55 $12.29 $12.43 $11.63 3,090
2018-12-07 $12.76 $12.82 $12.61 $12.61 $11.80 3,524
2018-12-06 $12.83 $12.83 $12.68 $12.83 $12.00 2,479
2018-12-04 $13.55 $13.55 $13.11 $13.11 $12.27 2,405
2018-12-03 $13.59 $13.68 $13.58 $13.66 $12.78 1,826
2018-11-30 $12.98 $13.06 $12.98 $13.05 $12.21 2,024
2018-11-29 $12.88 $13.06 $12.88 $13.06 $12.22 4,320
2018-11-28 $12.49 $12.50 $12.48 $12.50 $11.70 932
2018-11-27 $12.59 $12.59 $12.43 $12.46 $11.66 3,212
2018-11-26 $12.70 $12.72 $12.66 $12.66 $11.85 2,752
2018-11-23 $12.87 $12.87 $12.84 $12.84 $12.02 810
2018-11-21 $12.90 $13.03 $12.90 $12.99 $12.16 4,156
2018-11-20 $13.01 $13.01 $12.79 $12.79 $11.97 3,354
2018-11-19 $13.55 $13.55 $13.28 $13.31 $12.46 3,551
2018-11-16 $13.57 $13.59 $13.57 $13.59 $12.72 434
2018-11-15 $13.32 $13.50 $13.31 $13.50 $12.63 8,727
2018-11-14 $13.27 $13.27 $13.27 $13.27 $12.42 208
2018-11-13 $13.43 $13.48 $13.40 $13.40 $12.54 1,827
2018-11-12 $13.69 $13.69 $13.37 $13.37 $12.51 3,358
2018-11-09 $13.85 $13.85 $13.65 $13.69 $12.81 6,539
2018-11-08 $14.13 $14.15 $14.13 $14.13 $13.22 2,025
2018-11-07 $14.26 $14.32 $14.26 $14.32 $13.40 1,580
2018-11-06 $13.95 $13.95 $13.86 $13.92 $13.03 4,746
2018-11-05 $13.85 $13.85 $13.83 $13.85 $12.96 1,906
2018-11-02 $13.78 $13.90 $13.78 $13.82 $12.93 1,629
2018-11-01 $13.26 $13.44 $13.26 $13.44 $12.58 1,186
2018-10-31 $12.82 $12.93 $12.82 $12.92 $12.09 1,894
2018-10-30 $12.63 $12.64 $12.55 $12.62 $11.81 1,087
2018-10-29 $12.69 $12.69 $12.58 $12.60 $11.79 6,788
2018-10-26 $12.72 $12.72 $12.63 $12.63 $11.82 6,712
2018-10-25 $12.74 $12.82 $12.74 $12.75 $11.93 5,171
2018-10-24 $12.96 $13.00 $12.68 $12.68 $11.87 2,215
2018-10-23 $13.05 $13.14 $12.88 $13.14 $12.30 5,184
2018-10-22 $13.53 $13.53 $13.44 $13.44 $12.58 3,643
2018-10-19 $13.44 $13.44 $13.23 $13.24 $12.39 1,187
2018-10-18 $13.50 $13.50 $13.21 $13.23 $12.38 4,003
2018-10-17 $13.75 $13.75 $13.63 $13.69 $12.81 3,584
2018-10-16 $13.88 $13.88 $13.86 $13.87 $12.98 1,103
2018-10-15 $13.74 $13.82 $13.74 $13.77 $12.89 4,231
2018-10-12 $13.88 $13.88 $13.70 $13.74 $12.86 5,136
2018-10-11 $13.64 $13.66 $13.56 $13.63 $12.76 3,378
2018-10-10 $14.19 $14.19 $13.94 $13.94 $13.04 10,281
2018-10-09 $14.59 $14.59 $14.51 $14.52 $13.59 18,948
2018-10-08 $14.65 $14.66 $14.58 $14.66 $13.72 9,999
2018-10-05 $15.04 $15.04 $14.91 $14.91 $13.95 2,143
2018-10-04 $15.26 $15.29 $15.10 $15.10 $14.13 2,813
2018-10-03 $15.39 $15.40 $15.28 $15.28 $14.30 5,091
2018-10-02 $15.43 $15.45 $15.34 $15.37 $14.39 5,850
2018-10-01 $15.56 $15.60 $15.56 $15.60 $14.60 2,656
2018-09-28 $15.41 $15.48 $15.41 $15.44 $14.45 2,232
2018-09-27 $15.53 $15.53 $15.39 $15.41 $14.42 10,818
2018-09-26 $15.64 $15.64 $15.56 $15.61 $14.61 1,411
2018-09-25 $15.72 $15.72 $15.59 $15.66 $14.66 4,970
2018-09-24 $15.75 $15.76 $15.62 $15.68 $14.67 5,121
2018-09-21 $15.70 $15.83 $15.70 $15.75 $14.74 6,634
2018-09-20 $15.51 $15.57 $15.45 $15.55 $14.55 4,197
2018-09-19 $15.06 $15.14 $15.05 $15.13 $14.16 3,550
2018-09-18 $14.75 $14.90 $14.75 $14.90 $13.94 4,950
2018-09-17 $14.69 $14.75 $14.69 $14.70 $13.76 2,208
2018-09-14 $14.80 $14.80 $14.72 $14.74 $13.79 2,381
2018-09-13 $14.87 $14.87 $14.77 $14.81 $13.86 14,889
2018-09-12 $14.34 $14.59 $14.34 $14.59 $13.65 1,083
2018-09-11 $14.11 $14.24 $14.11 $14.23 $13.32 9,226
2018-09-10 $14.30 $14.30 $14.23 $14.23 $13.32 2,553
2018-09-07 $14.21 $14.33 $14.21 $14.25 $13.34 4,332
2018-09-06 $14.42 $14.50 $14.28 $14.28 $13.36 8,447
2018-09-05 $14.63 $14.63 $14.50 $14.53 $13.60 2,527
2018-09-04 $15.00 $15.00 $14.77 $14.81 $13.86 5,337
2018-08-31 $15.35 $15.35 $15.25 $15.25 $14.27 8,965
2018-08-30 $15.69 $15.75 $15.53 $15.53 $14.53 2,688
2018-08-29 $15.79 $15.87 $15.78 $15.87 $14.85 1,050
2018-08-28 $16.03 $16.03 $15.88 $15.88 $14.86 3,109
2018-08-27 $15.60 $15.86 $15.60 $15.81 $14.80 2,031
2018-08-24 $15.52 $15.62 $15.52 $15.58 $14.58 1,130
2018-08-23 $15.59 $15.59 $15.41 $15.41 $14.42 1,593
2018-08-22 $15.55 $15.67 $15.55 $15.67 $14.66 2,743
2018-08-21 $15.44 $15.52 $15.40 $15.52 $14.52 4,847
2018-08-20 $15.31 $15.38 $15.30 $15.38 $14.40 3,991
2018-08-17 $14.99 $15.25 $14.99 $15.25 $14.27 2,516
2018-08-16 $14.94 $15.06 $14.94 $15.06 $14.09 1,491
2018-08-15 $15.18 $15.18 $14.77 $14.86 $13.91 4,282
2018-08-14 $15.45 $15.45 $15.41 $15.44 $14.45 5,192
2018-08-13 $15.82 $15.82 $15.52 $15.56 $14.56 4,457
2018-08-10 $16.08 $16.08 $15.89 $15.93 $14.91 6,014
2018-08-09 $16.38 $16.45 $16.38 $16.43 $15.37 3,125
2018-08-08 $16.39 $16.39 $16.27 $16.36 $15.31 1,222
2018-08-07 $16.54 $16.54 $16.40 $16.40 $15.35 2,835
2018-08-06 $16.39 $16.44 $16.39 $16.39 $15.34 13,605
2018-08-03 $16.38 $16.43 $16.38 $16.42 $15.37 890
2018-08-02 $16.37 $16.45 $16.37 $16.37 $15.32 5,273
2018-08-01 $16.83 $16.83 $16.73 $16.73 $15.66 1,722
2018-07-31 $16.76 $16.96 $16.76 $16.94 $15.85 1,359
2018-07-30 $16.99 $16.99 $16.88 $16.88 $15.80 5,665
2018-07-27 $17.03 $17.03 $16.91 $16.91 $15.83 15,567
2018-07-26 $17.03 $17.04 $16.97 $16.98 $15.89 7,268
2018-07-25 $17.09 $17.12 $17.00 $17.12 $16.02 4,081
2018-07-24 $17.13 $17.13 $17.01 $17.01 $15.92 9,267
2018-07-23 $16.73 $16.73 $16.66 $16.66 $15.59 1,834
2018-07-20 $16.93 $16.93 $16.85 $16.85 $15.77 3,687
2018-07-19 $17.09 $17.09 $16.90 $16.94 $15.85 16,367
2018-07-18 $17.25 $17.25 $17.20 $17.22 $16.11 2,076
2018-07-17 $17.29 $17.30 $17.20 $17.27 $16.16 10,749
2018-07-16 $17.45 $17.45 $17.27 $17.29 $16.18 18,712
2018-07-13 $17.58 $17.61 $17.57 $17.59 $16.46 1,469
2018-07-12 $17.47 $17.59 $17.45 $17.50 $16.38 2,560
2018-07-11 $17.53 $17.53 $17.25 $17.25 $16.14 4,949
2018-07-10 $17.73 $17.75 $17.70 $17.72 $16.58 7,734
2018-07-09 $17.57 $17.72 $17.57 $17.67 $16.54 21,358
2018-07-06 $17.24 $17.37 $17.22 $17.31 $16.20 3,162
2018-07-05 $17.20 $17.20 $17.14 $17.20 $16.10 7,521
2018-07-03 $17.40 $17.40 $17.36 $17.36 $16.25 3,196
2018-07-02 $17.45 $17.47 $17.36 $17.45 $16.33 3,161
2018-06-29 $17.33 $17.60 $17.33 $17.55 $16.42 18,375
2018-06-28 $17.09 $17.15 $17.01 $17.13 $16.03 17,578
2018-06-27 $17.43 $17.48 $17.15 $17.15 $16.05 7,610
2018-06-26 $17.54 $17.54 $17.39 $17.45 $16.33 23,997
2018-06-25 $17.91 $17.92 $17.53 $17.55 $16.42 48,625
2018-06-22 $18.02 $18.23 $18.02 $18.21 $17.04 7,820
2018-06-21 $18.06 $18.06 $17.88 $17.92 $16.77 42,400
2018-06-20 $18.27 $18.27 $18.07 $18.13 $16.97 47,265
2018-06-19 $18.38 $18.38 $18.03 $18.20 $17.03 29,409
2018-06-18 $18.57 $18.69 $18.57 $18.62 $17.43 30,416
2018-06-15 $19.02 $19.02 $18.74 $18.80 $17.59 41,159
2018-06-14 $19.24 $19.24 $19.10 $19.10 $17.87 26,420
2018-06-13 $19.21 $19.35 $19.14 $19.19 $17.96 33,875
2018-06-12 $19.60 $19.60 $19.06 $19.26 $18.02 26,829
2018-06-11 $19.77 $19.77 $19.60 $19.60 $18.34 43,557
2018-06-08 $19.70 $19.76 $19.54 $19.71 $18.44 119,107
2018-06-07 $20.15 $20.15 $19.76 $19.79 $18.52 99,691
2018-06-06 $20.29 $20.40 $20.26 $20.36 $19.05 106,844

Amplify Lithium & Battery Technology ETF (BATT) News Headlines

Want to invest in China's booming EV market? These ETFs could offer a good way in

China and Hong Kong stocks can be difficult for Western investors to buy. These two ETFs make it easy, with large concentrated holdings.

cnbc.com Jan. 29, 2024
Recent Amplify Lithium & Battery Technology ETF (BATT) News
Similar Companies to Amplify Lithium & Battery Technology ETF (BATT) 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.