Amplify Transformational Data Sharing ETF (BLOK) Exchange: NYSE ARCA

Data as of March 29, 2024

$34.63 ($0.57) 1.67%

Amplify Transformational Data Sharing ETF - Daily Information
Click for more stock information on Amplify Transformational Data Sharing ETF.
Daily Information Data
Date March 29, 2024
Open $33.76
Previous Close $34.63
High $34.83
Low $33.52
Adjusted Open $33.76
Previous Adjusted Close $34.63
Adjusted High $34.83
Adjusted Low $33.52

About Amplify Transformational Data Sharing ETF (BLOK)

 The Fund is an actively managed ETF that seeks to provide total return by investing at least 80% of its net assets (including investment borrowings) in the equity securities of companies actively involved in the development and utilization of "transformational data sharing technologies". In selecting these companies relevant to the Fund's investment theme, the Fund's portfolio managers invest at least 80% of the Fund's net assets (including investment borrowings) in equity securities of companies actively involved in the development and utilization of blockchain technologies. The Fund may invest in non-U.S. equity securities, including depositary receipts. Toroso Investments, LLC ("Toroso") and CSAT Investment Advisory, L.P., d/b/a Exponential ETFs ("Exponential") serve as the investment sub-advisers to the Fund (the "Sub-Advisers"). Toroso manages the investment strategy and portfolio selection. Exponential constructs and implements Toroso's trade decisions.   The "blockchain" is a peer-to-peer shared, distributed ledger that facilitates the process of recording transactions and tracking assets in a business network. Blockchain derives its name from the way it stores transaction data – in blocks that are linked together to form a chain. As the number of transactions grow, so does the blockchain. Blocks record and confirm the time and sequence of transactions, which are then logged into the blockchain, within a discrete network governed by rules agreed on by the network participants. Although initially associated with digital commodities, it can be used to track tangible, intangible and digital assets and companies in all business sectors. Blockchains may also be private or public. The distinction between public and private blockchains is related to who is allowed to participate in the network, execute the consensus protocol and maintain the shared ledger. A public blockchain network is completely open and anyone can join and participate in the network. A private blockchain network requires an invitation and must be validated by either the network starter or by a set of rules put in place by the network starter.   In pursuing its investment strategy, the Fund's portfolio managers seek investments in companies across a wide variety of industries that are leading in the research, development, utilization and funding of blockchain-based transformational data sharing technologies. To satisfy the Fund's minimum investment mandate, the Fund's portfolio managers determine whether a company is actively involved in the development and utilization of blockchain-based transformational data sharing technologies by committing material resources in one or more of the following ways:   • Actively engaging in the research and development, proof-of-concept testing, and/or implementation of transformational data sharing technology: the Fund's portfolio managers review the scale, continuation and growth of such initiatives, and the dedication of organizational infrastructure (e.g. corporate divisions, number of employees) and capital to transformational data sharing activities.   • Profiting from the demand for transformational data sharing applications such as transaction data, cryptocurrency and supply chain data: the Fund's portfolio managers evaluate companies for both direct profitability, obtained by providing direct access to transformational data sharing technology, and indirect profitability, obtained by benefitting from cost reductions and economies of scale through transformational data sharing technology implementation for its business.   • Partnering with and/or directly investing in companies that are actively engaged in the development and/or use of transformational data sharing technology: the Fund's portfolio managers review both the number and size of partnership and/or projects invested, including a company's internal initiatives.   • Acting as a member of multiple consortiums or groups dedicated to the exploration of transformational data sharing technology use: the Fund's portfolio managers review the number of consortiums or groups and size of investments, including a company's internal initiatives.   In reviewing the above criteria, the Fund's portfolio managers actively evaluate the legitimacy of each potential portfolio company's commitment to transformational data sharing technologies. In addition, the Fund's portfolio managers will construct the portfolio so that it meets the following standards:   •each security must be listed on a regulated stock exchange in the form of shares tradable for foreign investors without restrictions;   •at least 90% of securities issued by a U.S. companies must have a minimum market capitalization of at least $75,000,000;   •each security issued by a non-U.S. company must have a minimum market capitalization of at least $100,000,000; and   •each security must have a minimum global monthly trading volume of 250,000 shares, or minimum global notional volume traded per month of $25 million, averaged over the last six months.   The Fund's portfolio managers will further review these constituent companies and classify the companies into two groups:   •Core: companies are designated as "Core" if they derive significant direct revenue from transformational data sharing-related business and/or are among the largest five investors in transformational data sharing-engaged companies, as defined by the portfolio managers.   •Secondary: companies are designated as "Secondary" if the company directly invests or partners in transformational data sharing technology companies, or participates in multiple blockchain industry consortiums.   The portfolio managers believe that an active management approach will enable the Fund to remain flexible and identify companies that are best positioned to profit from the developing transformational data sharing technology space. The Fund's portfolio managers will actively seek opportunities for the Fund to invest in new and emerging transformational data sharing technology companies meeting the Fund's eligibility criteria. Through portfolio management, the Fund's portfolio managers believe that there will be opportunities to take advantage of market pricing dislocations, and to purchase, sell or weight the Fund's portfolio holdings accordingly. The Fund's portfolio managers will initially have the following portfolio allocation: 70% Core constituents and 30% Secondary constituents. Initially, constituents will have an equal weighting within such groups. However, the Fund's portfolio managers will manage the portfolio to increase, decrease or eliminate weightings of the portfolio holdings, based upon its assessment of:   •changes in a company's business model or operations;   •a company's increase or decrease in transformational data sharing related revenue;   •public disclosures indicating that a company's intent to engage in transformational data sharing business enhancements;   •financial fundamentals, such as price to earnings and potential revenue growth, relative to other transformational data sharing universe constituents; or   •unusual trading volumes and market pricing.   The Fund's portfolio managers expect, under normal market circumstances, that the Fund's portfolio will consist of 40 to 60 companies.   Concentration Policy. The Fund will not concentrate its investments (i.e., invest more than 25% of the value of its total assets) in securities of issuers in an identified industry or group of industries. As of January 1, 2020, the Fund had significant exposure to information technology companies and companies located in China.

Historical Stock Data for Amplify Transformational Data Sharing ETF (BLOK)

Date Open High Low Close Adj.Close Volume
2024-03-15 $33.76 $34.83 $33.52 $34.63 $34.63 238,902
2024-03-14 $35.15 $35.15 $33.67 $34.06 $34.06 235,602
2024-03-13 $34.73 $35.41 $34.65 $35.15 $35.15 301,501
2024-03-12 $34.71 $34.76 $33.86 $34.64 $34.64 351,482
2024-03-11 $35.64 $35.84 $34.36 $34.39 $34.39 327,186
2024-03-08 $34.63 $36.20 $34.63 $35.21 $35.21 418,494
2024-03-07 $34.57 $34.67 $33.97 $34.47 $34.47 196,931
2024-03-06 $33.58 $34.62 $33.25 $34.31 $34.31 487,962
2024-03-05 $34.14 $34.78 $32.75 $32.96 $32.96 318,771
2024-03-04 $34.96 $35.31 $34.29 $34.62 $34.62 378,468
2024-03-01 $33.49 $34.32 $32.93 $34.32 $34.32 260,456
2024-02-29 $34.48 $34.67 $32.80 $33.55 $33.55 350,215
2024-02-28 $34.90 $35.25 $33.55 $33.84 $33.84 494,002
2024-02-27 $34.49 $34.97 $33.70 $34.13 $34.13 341,500
2024-02-26 $31.56 $33.77 $31.43 $33.54 $33.54 414,649
2024-02-23 $31.53 $31.68 $30.86 $31.40 $31.40 179,028
2024-02-22 $31.37 $31.84 $31.13 $31.70 $31.70 246,949
2024-02-21 $30.93 $31.14 $30.59 $30.77 $30.77 188,865
2024-02-20 $32.26 $32.48 $30.83 $31.63 $31.63 238,600
2024-02-16 $32.63 $32.83 $31.85 $32.26 $32.26 309,181
2024-02-15 $32.65 $33.01 $31.83 $32.17 $32.17 317,451
2024-02-14 $31.70 $32.37 $31.63 $32.34 $32.34 398,386
2024-02-13 $29.96 $30.55 $29.61 $30.34 $30.34 351,890
2024-02-12 $30.00 $31.46 $29.98 $31.16 $31.16 384,593
2024-02-09 $29.48 $29.95 $29.14 $29.91 $29.91 246,371
2024-02-08 $27.62 $28.62 $27.62 $28.60 $28.60 187,641
2024-02-07 $27.19 $27.47 $26.73 $27.46 $27.46 269,098
2024-02-06 $26.65 $27.06 $26.55 $26.98 $26.98 152,630
2024-02-05 $27.23 $27.23 $26.52 $26.65 $26.65 126,444
2024-02-02 $27.01 $27.42 $26.98 $27.32 $27.32 116,522
2024-02-01 $27.00 $27.33 $26.60 $27.23 $27.23 176,370
2024-01-31 $27.22 $27.79 $26.87 $26.90 $26.90 107,526
2024-01-30 $27.77 $27.98 $27.35 $27.45 $27.45 173,818
2024-01-29 $27.57 $28.10 $27.30 $27.91 $27.91 269,197
2024-01-26 $26.69 $27.51 $26.69 $27.34 $27.34 204,511
2024-01-25 $26.34 $26.53 $26.27 $26.45 $26.45 212,326
2024-01-24 $26.66 $26.87 $26.15 $26.16 $26.16 287,585
2024-01-23 $26.26 $26.55 $26.17 $26.28 $26.28 400,352
2024-01-22 $26.43 $27.00 $26.30 $26.61 $26.61 423,557
2024-01-19 $26.33 $26.65 $25.88 $26.60 $26.60 238,222
2024-01-18 $26.93 $27.18 $26.13 $26.32 $26.32 150,189
2024-01-17 $26.55 $26.78 $26.42 $26.74 $26.74 228,860
2024-01-16 $27.00 $27.32 $26.67 $26.97 $26.97 480,491
2024-01-12 $28.06 $28.20 $27.32 $27.39 $27.39 919,530
2024-01-11 $30.09 $30.44 $27.82 $28.20 $28.20 589,129
2024-01-10 $28.82 $29.61 $28.37 $29.25 $29.25 485,270
2024-01-09 $29.30 $29.52 $28.94 $29.13 $29.13 264,482
2024-01-08 $28.74 $29.66 $28.17 $29.48 $29.48 287,769
2024-01-05 $28.94 $29.10 $28.43 $28.62 $28.62 127,674
2024-01-04 $28.76 $29.39 $28.46 $29.13 $29.13 354,592
2024-01-03 $28.25 $29.03 $28.02 $28.59 $28.59 348,522
2024-01-02 $30.93 $30.93 $29.33 $29.50 $29.50 588,169
2023-12-29 $31.68 $31.94 $29.69 $29.85 $29.85 438,131
2023-12-28 $31.93 $32.05 $31.31 $31.56 $31.56 215,074
2023-12-27 $31.40 $32.29 $31.16 $32.16 $32.16 262,587
2023-12-26 $30.75 $31.27 $30.65 $31.16 $31.16 237,780
2023-12-22 $30.27 $31.26 $30.11 $30.88 $30.88 228,038
2023-12-21 $29.67 $30.15 $29.37 $30.12 $30.12 262,581
2023-12-20 $29.80 $30.27 $29.02 $29.10 $29.10 377,129
2023-12-19 $29.00 $29.64 $28.79 $29.13 $29.13 286,230
2023-12-18 $27.95 $28.75 $27.85 $28.70 $28.70 230,789
2023-12-15 $28.08 $28.40 $27.89 $28.21 $28.21 192,647
2023-12-14 $28.14 $28.55 $27.97 $28.31 $28.31 249,167
2023-12-13 $26.67 $28.00 $26.38 $27.95 $27.95 254,810
2023-12-12 $26.58 $26.73 $26.35 $26.59 $26.59 128,390
2023-12-11 $26.83 $26.95 $26.18 $26.31 $26.31 284,596
2023-12-08 $26.59 $27.67 $26.58 $27.62 $27.62 255,426
2023-12-07 $26.22 $26.74 $26.03 $26.62 $26.62 158,551
2023-12-06 $27.00 $27.10 $26.41 $26.42 $26.42 298,070
2023-12-05 $26.40 $27.14 $26.24 $26.75 $26.75 745,640
2023-12-04 $26.17 $26.65 $25.83 $26.40 $26.40 334,509
2023-12-01 $24.11 $25.51 $24.07 $25.50 $25.50 173,530
2023-11-30 $24.31 $24.31 $23.95 $24.06 $24.06 127,746
2023-11-29 $24.33 $24.50 $24.08 $24.33 $24.33 530,739
2023-11-28 $23.38 $24.10 $23.38 $24.05 $24.05 109,332
2023-11-27 $22.81 $23.35 $22.75 $23.23 $23.23 242,347
2023-11-24 $22.77 $23.27 $22.67 $23.18 $23.18 122,730
2023-11-22 $22.58 $22.81 $22.25 $22.75 $22.75 76,686
2023-11-21 $22.64 $22.64 $22.25 $22.48 $22.48 73,034
2023-11-20 $22.22 $22.90 $22.22 $22.81 $22.81 161,921
2023-11-17 $22.18 $22.40 $22.04 $22.33 $22.33 74,623
2023-11-16 $22.50 $22.50 $21.95 $22.18 $22.18 122,448
2023-11-15 $22.07 $22.88 $22.00 $22.79 $22.79 198,019
2023-11-14 $22.05 $22.21 $21.68 $21.94 $21.94 113,582
2023-11-13 $21.79 $21.90 $21.48 $21.77 $21.77 119,005
2023-11-10 $22.07 $22.17 $21.68 $22.08 $22.08 150,955
2023-11-09 $22.45 $22.99 $21.89 $22.02 $22.02 225,127
2023-11-08 $22.20 $22.20 $21.68 $21.84 $21.84 220,956
2023-11-07 $21.77 $22.21 $21.56 $22.17 $22.17 107,773
2023-11-06 $22.22 $22.25 $21.68 $21.90 $21.90 141,682
2023-11-03 $21.81 $22.24 $21.78 $22.08 $22.08 157,531
2023-11-02 $21.26 $21.79 $21.22 $21.78 $21.78 152,545
2023-11-01 $20.75 $20.91 $20.55 $20.88 $20.88 68,664
2023-10-31 $20.49 $20.66 $20.30 $20.61 $20.61 97,552
2023-10-30 $20.51 $20.81 $20.28 $20.51 $20.51 131,926
2023-10-27 $20.36 $20.65 $20.14 $20.14 $20.14 160,458
2023-10-26 $20.48 $20.82 $20.16 $20.36 $20.36 183,817
2023-10-25 $20.96 $21.14 $20.62 $20.76 $20.76 218,650
2023-10-24 $20.79 $21.49 $20.75 $21.02 $21.02 207,461
2023-10-23 $19.47 $20.32 $19.40 $20.03 $20.03 180,411
2023-10-20 $19.65 $19.94 $19.47 $19.49 $19.49 71,499
2023-10-19 $19.70 $19.86 $19.47 $19.51 $19.51 70,038
2023-10-18 $20.00 $20.14 $19.54 $19.60 $19.60 81,258
2023-10-17 $19.76 $20.34 $19.76 $20.20 $20.20 57,005
2023-10-16 $19.72 $20.18 $19.67 $19.99 $19.99 88,391
2023-10-13 $19.62 $19.67 $19.30 $19.35 $19.35 65,600
2023-10-12 $19.98 $20.00 $19.52 $19.60 $19.60 60,186
2023-10-11 $20.22 $20.33 $19.76 $19.98 $19.98 49,086
2023-10-10 $20.11 $20.50 $20.11 $20.27 $20.27 66,621
2023-10-09 $19.80 $20.14 $19.74 $20.11 $20.11 47,598
2023-10-06 $19.27 $20.18 $19.21 $20.10 $20.10 85,496
2023-10-05 $19.52 $19.64 $19.29 $19.54 $19.54 49,150
2023-10-04 $19.14 $19.46 $19.00 $19.40 $19.40 698,588
2023-10-03 $19.61 $19.70 $19.06 $19.12 $19.12 125,702
2023-10-02 $20.20 $20.52 $19.72 $19.88 $19.88 120,019
2023-09-29 $20.15 $20.24 $19.85 $19.93 $19.93 42,681
2023-09-28 $19.56 $20.25 $19.54 $19.96 $19.96 84,730
2023-09-27 $19.71 $19.85 $19.34 $19.60 $19.60 147,822
2023-09-26 $19.70 $19.85 $19.46 $19.47 $19.47 72,187
2023-09-25 $19.65 $19.96 $19.54 $19.92 $19.92 154,446
2023-09-22 $20.12 $20.20 $19.72 $19.81 $19.81 67,919
2023-09-21 $20.12 $20.14 $19.92 $20.01 $20.01 105,537
2023-09-20 $20.81 $20.96 $20.42 $20.46 $20.46 58,563
2023-09-19 $21.02 $21.05 $20.70 $20.81 $20.81 76,428
2023-09-18 $21.29 $21.45 $21.01 $21.03 $21.03 48,670
2023-09-15 $21.29 $21.29 $20.95 $21.11 $21.11 50,440
2023-09-14 $21.22 $21.55 $21.20 $21.32 $21.32 84,125
2023-09-13 $21.13 $21.23 $20.91 $20.95 $20.95 428,739
2023-09-12 $21.14 $21.63 $21.13 $21.19 $21.19 68,382
2023-09-11 $21.32 $21.44 $20.98 $21.03 $21.03 94,076
2023-09-08 $21.44 $21.45 $21.12 $21.23 $21.23 140,788
2023-09-07 $21.22 $21.54 $20.97 $21.46 $21.46 45,653
2023-09-06 $21.57 $21.79 $21.35 $21.48 $21.48 119,655
2023-09-05 $21.78 $21.79 $21.60 $21.67 $21.67 51,702
2023-09-01 $22.01 $22.15 $21.73 $21.79 $21.79 154,204
2023-08-31 $22.40 $22.50 $21.88 $21.98 $21.98 162,734
2023-08-30 $22.40 $22.46 $22.14 $22.35 $22.35 92,290
2023-08-29 $21.01 $22.62 $20.96 $22.52 $22.52 288,779
2023-08-28 $21.06 $21.20 $20.97 $21.06 $21.06 84,134
2023-08-25 $20.93 $21.04 $20.57 $20.98 $20.98 160,260
2023-08-24 $21.56 $21.57 $20.75 $20.79 $20.79 156,998
2023-08-23 $21.00 $21.61 $20.97 $21.53 $21.53 126,980
2023-08-22 $21.30 $21.36 $20.89 $20.93 $20.93 134,810
2023-08-21 $21.38 $21.48 $20.97 $21.16 $21.16 204,384
2023-08-18 $21.10 $21.46 $20.84 $21.31 $21.31 295,934
2023-08-17 $22.34 $22.34 $21.61 $21.61 $21.61 219,495
2023-08-16 $22.77 $22.80 $22.39 $22.47 $22.47 251,534
2023-08-15 $23.29 $23.40 $22.78 $22.89 $22.89 319,485
2023-08-14 $23.40 $23.57 $23.01 $23.42 $23.42 104,270
2023-08-11 $23.43 $23.81 $23.21 $23.57 $23.57 93,700
2023-08-10 $23.87 $24.37 $23.55 $23.58 $23.58 120,232
2023-08-09 $24.35 $24.41 $23.58 $23.58 $23.58 86,097
2023-08-08 $24.03 $24.44 $23.80 $24.34 $24.34 136,996
2023-08-07 $24.36 $24.36 $23.62 $24.15 $24.15 274,658
2023-08-04 $24.81 $24.91 $24.23 $24.27 $24.27 134,467
2023-08-03 $24.75 $25.02 $24.66 $24.73 $24.73 173,283
2023-08-02 $25.51 $25.71 $24.82 $25.02 $25.02 196,762
2023-08-01 $25.77 $25.81 $25.13 $25.65 $25.65 204,774
2023-07-31 $25.71 $26.23 $25.71 $26.07 $26.07 87,363
2023-07-28 $25.49 $25.87 $25.46 $25.64 $25.64 82,193
2023-07-27 $26.13 $26.30 $25.12 $25.23 $25.23 306,300
2023-07-26 $25.32 $25.76 $25.26 $25.73 $25.73 149,124
2023-07-25 $25.29 $25.86 $25.29 $25.42 $25.42 136,142
2023-07-24 $25.23 $25.46 $25.00 $25.33 $25.33 243,629
2023-07-21 $25.78 $25.92 $25.13 $25.63 $25.63 137,201
2023-07-20 $26.33 $26.53 $25.61 $25.66 $25.66 195,531
2023-07-19 $26.23 $26.77 $26.10 $26.37 $26.37 120,497
2023-07-18 $26.13 $26.46 $25.87 $26.01 $26.01 157,777
2023-07-17 $26.40 $26.88 $26.07 $26.13 $26.13 216,425
2023-07-14 $27.18 $27.40 $26.11 $26.29 $26.29 275,007
2023-07-13 $25.55 $27.36 $25.53 $27.28 $27.28 330,192
2023-07-12 $25.73 $25.90 $25.19 $25.34 $25.34 209,767
2023-07-11 $24.82 $25.26 $24.69 $25.21 $25.21 162,361
2023-07-10 $24.14 $24.92 $23.85 $24.89 $24.89 191,357
2023-07-07 $23.33 $24.54 $23.33 $24.15 $24.15 281,089
2023-07-06 $23.64 $23.80 $22.94 $23.46 $23.46 221,927
2023-07-05 $23.45 $23.89 $23.24 $23.73 $23.73 310,782
2023-07-03 $22.84 $23.68 $22.81 $23.66 $23.66 155,533
2023-06-30 $22.96 $22.96 $22.22 $22.75 $22.75 148,960
2023-06-29 $22.11 $22.61 $22.11 $22.48 $22.48 146,069
2023-06-28 $21.63 $22.23 $21.61 $21.93 $21.93 65,305
2023-06-27 $21.13 $21.91 $21.13 $21.86 $21.86 159,808
2023-06-26 $21.45 $21.77 $20.93 $20.93 $20.93 85,083
2023-06-23 $21.22 $21.81 $20.90 $21.59 $21.59 143,775
2023-06-22 $21.44 $21.64 $21.02 $21.47 $21.47 105,081
2023-06-21 $21.40 $21.78 $21.28 $21.46 $21.46 325,399
2023-06-20 $20.54 $21.17 $20.36 $21.11 $21.11 250,225
2023-06-16 $20.36 $20.61 $20.16 $20.44 $20.44 110,355
2023-06-15 $20.00 $20.30 $19.89 $20.20 $20.20 97,111
2023-06-14 $20.17 $20.39 $20.03 $20.20 $20.20 76,522
2023-06-13 $20.12 $20.28 $19.98 $20.17 $20.17 246,579
2023-06-12 $19.84 $19.97 $19.78 $19.92 $19.92 182,646
2023-06-09 $20.19 $20.32 $19.87 $19.89 $19.89 94,149
2023-06-08 $20.08 $20.23 $19.98 $20.11 $20.11 65,808
2023-06-07 $20.32 $20.57 $20.04 $20.11 $20.11 207,856
2023-06-06 $19.66 $20.38 $19.45 $20.33 $20.33 202,728
2023-06-05 $20.36 $20.38 $19.82 $19.90 $19.90 147,731
2023-06-02 $20.59 $20.73 $20.34 $20.55 $20.55 120,794
2023-06-01 $20.08 $20.59 $19.97 $20.33 $20.33 207,512
2023-05-31 $19.90 $20.22 $19.71 $20.15 $20.15 465,310
2023-05-30 $20.05 $20.50 $20.01 $20.21 $20.21 129,043
2023-05-26 $19.57 $19.99 $19.57 $19.69 $19.69 61,054
2023-05-25 $19.84 $19.99 $19.37 $19.60 $19.60 139,587
2023-05-24 $19.63 $19.79 $19.37 $19.64 $19.64 137,661
2023-05-23 $20.11 $20.54 $19.88 $19.88 $19.88 109,082
2023-05-22 $19.72 $20.23 $19.72 $20.15 $20.15 96,970
2023-05-19 $20.02 $20.04 $19.72 $19.76 $19.76 187,349
2023-05-18 $19.97 $20.28 $19.66 $20.00 $20.00 190,969
2023-05-17 $19.49 $20.21 $19.44 $20.19 $20.19 140,225
2023-05-16 $19.62 $19.81 $19.45 $19.56 $19.56 106,913
2023-05-15 $19.35 $19.87 $19.29 $19.87 $19.87 132,112
2023-05-12 $19.38 $19.38 $18.93 $19.12 $19.12 88,059
2023-05-11 $19.88 $19.88 $19.34 $19.46 $19.46 129,490
2023-05-10 $19.87 $20.31 $19.71 $19.96 $19.96 145,074
2023-05-09 $19.40 $19.70 $19.40 $19.57 $19.57 62,736
2023-05-08 $19.54 $19.68 $19.33 $19.56 $19.56 162,847
2023-05-05 $19.36 $19.95 $19.36 $19.94 $19.94 117,573
2023-05-04 $19.08 $19.44 $19.08 $19.19 $19.19 84,781
2023-05-03 $19.16 $19.54 $19.05 $19.10 $19.10 105,750
2023-05-02 $19.17 $19.44 $18.92 $19.35 $19.35 140,803
2023-05-01 $19.61 $19.78 $19.11 $19.16 $19.16 120,998
2023-04-28 $19.59 $19.99 $19.56 $19.89 $19.89 103,014
2023-04-27 $19.34 $19.75 $19.21 $19.74 $19.74 95,472
2023-04-26 $19.57 $19.82 $19.08 $19.16 $19.16 142,387
2023-04-25 $19.05 $19.18 $18.77 $18.95 $18.95 107,216
2023-04-24 $19.24 $19.43 $18.95 $19.18 $19.18 162,676
2023-04-21 $19.56 $19.59 $19.28 $19.30 $19.30 236,442
2023-04-20 $19.94 $20.15 $19.48 $19.61 $19.61 218,965
2023-04-19 $20.49 $20.49 $20.14 $20.19 $20.19 80,294
2023-04-18 $20.88 $21.25 $20.73 $20.80 $20.80 181,971
2023-04-17 $20.34 $20.62 $20.10 $20.59 $20.59 152,525
2023-04-14 $21.19 $21.27 $20.43 $20.90 $20.90 329,913
2023-04-13 $20.24 $21.06 $20.24 $20.95 $20.95 302,577
2023-04-12 $20.42 $20.45 $19.86 $19.95 $19.95 140,449
2023-04-11 $19.84 $20.41 $19.84 $20.28 $20.28 376,563
2023-04-10 $18.81 $19.54 $18.62 $19.54 $19.54 193,972
2023-04-06 $18.67 $18.99 $18.52 $18.92 $18.92 161,787
2023-04-05 $19.38 $19.38 $18.69 $18.81 $18.81 108,572
2023-04-04 $19.34 $19.41 $19.02 $19.32 $19.32 80,498
2023-04-03 $19.33 $19.48 $19.03 $19.39 $19.39 642,221
2023-03-31 $18.95 $19.37 $18.87 $19.35 $19.35 151,613
2023-03-30 $18.99 $19.04 $18.72 $18.90 $18.90 143,514
2023-03-29 $18.34 $18.89 $18.22 $18.88 $18.88 177,987
2023-03-28 $17.95 $18.09 $17.84 $18.02 $18.02 163,714
2023-03-27 $18.44 $18.44 $17.77 $17.97 $17.97 174,296
2023-03-24 $18.35 $18.52 $18.10 $18.36 $18.36 131,551
2023-03-23 $18.35 $18.99 $18.28 $18.56 $18.56 222,632
2023-03-22 $19.39 $19.47 $18.32 $18.34 $18.34 599,581
2023-03-21 $18.65 $19.39 $18.65 $19.37 $19.37 170,236
2023-03-20 $18.82 $18.93 $18.42 $18.60 $18.60 201,913
2023-03-17 $18.22 $18.66 $18.09 $18.54 $18.54 236,969
2023-03-16 $17.38 $18.03 $17.29 $17.97 $17.97 239,532
2023-03-15 $17.37 $17.50 $17.02 $17.40 $17.40 120,603
2023-03-14 $17.71 $17.96 $17.30 $17.61 $17.61 497,288
2023-03-13 $16.32 $17.22 $16.10 $17.04 $17.04 230,230
2023-03-10 $16.71 $16.88 $16.23 $16.34 $16.34 158,037
2023-03-09 $17.56 $17.82 $16.79 $16.82 $16.82 230,217
2023-03-08 $17.61 $17.77 $17.47 $17.62 $17.62 78,791
2023-03-07 $17.92 $17.98 $17.53 $17.53 $17.53 154,445
2023-03-06 $18.05 $18.40 $17.92 $17.92 $17.92 76,564
2023-03-03 $17.76 $18.15 $17.72 $18.07 $18.07 129,160
2023-03-02 $17.83 $17.98 $17.50 $17.89 $17.89 121,436
2023-03-01 $18.36 $18.36 $17.95 $18.13 $18.13 146,471
2023-02-28 $18.02 $18.50 $18.01 $18.23 $18.23 101,604
2023-02-27 $18.23 $18.38 $17.98 $18.06 $18.06 167,379
2023-02-24 $18.20 $18.30 $17.81 $17.93 $17.93 147,426
2023-02-23 $18.61 $18.74 $18.25 $18.59 $18.59 135,504
2023-02-22 $18.49 $18.73 $18.20 $18.41 $18.41 253,873
2023-02-21 $19.02 $19.22 $18.50 $18.51 $18.51 172,251
2023-02-17 $18.89 $19.36 $18.79 $19.36 $19.36 153,947
2023-02-16 $19.41 $20.02 $19.08 $19.08 $19.08 184,335
2023-02-15 $18.69 $19.68 $18.67 $19.68 $19.68 193,008
2023-02-14 $18.06 $18.81 $18.04 $18.71 $18.71 176,619
2023-02-13 $18.00 $18.35 $17.92 $18.25 $18.25 144,232
2023-02-10 $18.34 $18.52 $18.08 $18.15 $18.15 270,337
2023-02-09 $19.55 $19.62 $18.44 $18.49 $18.49 293,932
2023-02-08 $19.45 $19.85 $19.24 $19.29 $19.29 130,307
2023-02-07 $19.60 $19.75 $19.02 $19.63 $19.63 213,552
2023-02-06 $19.34 $19.68 $19.23 $19.50 $19.50 131,373
2023-02-03 $19.93 $20.68 $19.72 $19.73 $19.73 335,287
2023-02-02 $19.94 $20.89 $19.94 $20.52 $20.52 353,055
2023-02-01 $18.86 $19.69 $18.62 $19.55 $19.55 197,641
2023-01-31 $18.60 $18.94 $18.55 $18.89 $18.89 192,018
2023-01-30 $18.73 $19.10 $18.41 $18.43 $18.43 149,764
2023-01-27 $18.53 $19.16 $18.50 $18.98 $18.98 146,130
2023-01-26 $18.99 $19.16 $18.47 $18.71 $18.71 112,324
2023-01-25 $18.43 $18.83 $18.11 $18.77 $18.77 235,206
2023-01-24 $18.73 $18.98 $18.61 $18.71 $18.71 112,002
2023-01-23 $18.54 $19.10 $18.45 $19.02 $19.02 284,880
2023-01-20 $17.80 $18.51 $17.67 $18.44 $18.44 236,983
2023-01-19 $17.44 $17.85 $17.33 $17.75 $17.75 84,770
2023-01-18 $18.66 $18.67 $17.59 $17.59 $17.59 293,165
2023-01-17 $18.45 $18.50 $18.14 $18.45 $18.45 324,592
2023-01-13 $17.41 $17.96 $17.34 $17.79 $17.79 254,747
2023-01-12 $17.06 $17.56 $16.66 $17.55 $17.55 192,209
2023-01-11 $16.72 $16.89 $16.55 $16.79 $16.79 225,385
2023-01-10 $16.14 $16.68 $16.09 $16.62 $16.62 187,347
2023-01-09 $15.94 $16.48 $15.92 $16.18 $16.18 406,951
2023-01-06 $15.32 $15.71 $15.07 $15.70 $15.70 514,234
2023-01-05 $15.47 $15.47 $15.20 $15.34 $15.34 169,008
2023-01-04 $15.38 $15.80 $15.25 $15.75 $15.75 319,848
2023-01-03 $15.54 $15.60 $15.04 $15.19 $15.19 662,174
2022-12-30 $14.95 $15.16 $14.91 $15.12 $15.12 182,007
2022-12-29 $14.89 $15.19 $14.88 $15.16 $15.16 321,315
2022-12-28 $14.85 $15.10 $14.68 $14.70 $14.70 400,036
2022-12-27 $15.07 $15.18 $14.84 $14.84 $14.84 327,762
2022-12-23 $15.15 $15.29 $15.05 $15.24 $15.24 152,347
2022-12-22 $15.26 $15.33 $14.93 $15.15 $15.15 383,855
2022-12-21 $15.34 $15.57 $15.30 $15.44 $15.44 243,864
2022-12-20 $15.16 $15.48 $15.09 $15.29 $15.29 242,844
2022-12-19 $15.38 $15.39 $15.08 $15.15 $15.15 256,382
2022-12-16 $15.52 $15.66 $15.29 $15.43 $15.43 220,849
2022-12-15 $16.05 $16.17 $15.63 $15.71 $15.71 338,339
2022-12-14 $16.33 $16.62 $16.15 $16.37 $16.37 226,493
2022-12-13 $16.90 $17.08 $16.25 $16.36 $16.36 395,376
2022-12-12 $16.08 $16.30 $16.06 $16.30 $16.30 210,652
2022-12-09 $16.24 $16.34 $16.13 $16.13 $16.13 151,906
2022-12-08 $16.21 $16.42 $16.11 $16.35 $16.35 201,642
2022-12-07 $16.11 $16.29 $16.05 $16.10 $16.10 140,892
2022-12-06 $16.58 $16.58 $16.06 $16.16 $16.16 315,418
2022-12-05 $16.97 $17.13 $16.47 $16.52 $16.52 186,318
2022-12-02 $16.70 $17.14 $16.70 $17.14 $17.14 157,842
2022-12-01 $17.00 $17.21 $16.82 $17.00 $17.00 207,481
2022-11-30 $16.46 $16.94 $16.21 $16.92 $16.92 250,237
2022-11-29 $16.41 $16.53 $16.30 $16.38 $16.38 177,993
2022-11-28 $16.51 $16.69 $16.21 $16.27 $16.27 197,684
2022-11-25 $16.62 $16.75 $16.33 $16.74 $16.74 92,517
2022-11-23 $16.42 $16.68 $16.32 $16.68 $16.68 91,252
2022-11-22 $16.16 $16.35 $16.06 $16.33 $16.33 199,528
2022-11-21 $16.30 $16.44 $15.99 $16.04 $16.04 338,719
2022-11-18 $16.84 $16.84 $16.32 $16.44 $16.44 305,064
2022-11-17 $16.48 $16.77 $16.40 $16.63 $16.63 163,437
2022-11-16 $17.11 $17.13 $16.75 $16.79 $16.79 162,328
2022-11-15 $17.56 $17.87 $17.23 $17.38 $17.38 201,440
2022-11-14 $17.32 $17.43 $17.08 $17.08 $17.08 173,384
2022-11-11 $17.13 $17.54 $16.75 $17.53 $17.53 240,168
2022-11-10 $16.95 $17.28 $16.71 $17.15 $17.15 331,123
2022-11-09 $16.65 $16.80 $16.00 $16.02 $16.02 696,864
2022-11-08 $17.65 $17.87 $16.74 $17.06 $17.06 397,855
2022-11-07 $17.82 $17.96 $17.62 $17.89 $17.89 143,155
2022-11-04 $17.97 $18.06 $17.41 $17.87 $17.87 198,878
2022-11-03 $17.38 $17.82 $17.35 $17.35 $17.35 394,134
2022-11-02 $18.30 $18.64 $17.60 $17.61 $17.61 219,111
2022-11-01 $19.01 $19.05 $18.27 $18.27 $18.27 263,418
2022-10-31 $19.52 $19.55 $19.00 $19.01 $19.01 168,921
2022-10-28 $19.21 $19.59 $19.10 $19.54 $19.54 1,564,571
2022-10-27 $19.56 $19.78 $19.11 $19.13 $19.13 320,149
2022-10-26 $19.60 $20.25 $19.47 $19.57 $19.57 217,165
2022-10-25 $18.63 $19.64 $18.63 $19.62 $19.62 270,520
2022-10-24 $18.35 $18.66 $18.06 $18.61 $18.61 134,273
2022-10-21 $17.85 $18.38 $17.68 $18.38 $18.38 117,113
2022-10-20 $17.98 $18.47 $17.85 $17.90 $17.90 207,601
2022-10-19 $18.13 $18.31 $17.84 $17.98 $17.98 268,230
2022-10-18 $18.88 $18.95 $18.21 $18.34 $18.34 122,786
2022-10-17 $18.41 $18.70 $18.41 $18.49 $18.49 215,344
2022-10-14 $18.77 $18.92 $17.83 $17.86 $17.86 201,721
2022-10-13 $17.54 $18.65 $17.41 $18.59 $18.59 197,784
2022-10-12 $18.14 $18.36 $17.97 $18.29 $18.29 108,654
2022-10-11 $18.25 $18.57 $17.92 $18.20 $18.20 180,629
2022-10-10 $18.68 $18.79 $18.20 $18.41 $18.41 170,542
2022-10-07 $19.29 $19.30 $18.59 $18.66 $18.66 222,394
2022-10-06 $19.74 $20.15 $19.56 $19.73 $19.73 572,120
2022-10-05 $19.60 $19.95 $19.36 $19.83 $19.83 159,914
2022-10-04 $19.46 $20.07 $19.46 $20.03 $20.03 351,870
2022-10-03 $18.66 $19.09 $18.45 $18.97 $18.97 164,911
2022-09-30 $18.48 $19.15 $18.47 $18.50 $18.50 159,251
2022-09-29 $18.74 $18.79 $18.33 $18.57 $18.57 224,736
2022-09-28 $18.40 $19.17 $18.39 $19.12 $19.12 153,800
2022-09-27 $18.75 $18.98 $18.23 $18.41 $18.41 177,718
2022-09-26 $18.31 $18.83 $18.24 $18.28 $18.28 186,775
2022-09-23 $18.48 $18.56 $18.12 $18.35 $18.35 233,231
2022-09-22 $19.25 $19.33 $18.68 $18.78 $18.78 211,369
2022-09-21 $19.45 $19.97 $19.20 $19.20 $19.20 206,263
2022-09-20 $19.57 $19.69 $19.25 $19.32 $19.32 230,348
2022-09-19 $19.56 $19.90 $19.50 $19.84 $19.84 197,795
2022-09-16 $20.11 $20.12 $19.78 $19.88 $19.88 174,080
2022-09-15 $20.57 $21.15 $20.38 $20.43 $20.43 251,764
2022-09-14 $20.81 $20.93 $20.59 $20.76 $20.76 148,207
2022-09-13 $21.24 $21.42 $20.67 $20.73 $20.73 491,588
2022-09-12 $22.07 $22.32 $21.96 $22.28 $22.28 230,380
2022-09-09 $21.73 $21.91 $21.44 $21.89 $21.89 393,285
2022-09-08 $20.04 $20.93 $19.92 $20.91 $20.91 361,121
2022-09-07 $19.67 $20.24 $19.63 $20.22 $20.22 199,826
2022-09-06 $20.28 $20.28 $19.74 $19.78 $19.78 243,202
2022-09-02 $20.72 $20.83 $20.13 $20.23 $20.23 381,469
2022-09-01 $20.59 $20.61 $20.08 $20.52 $20.52 261,219
2022-08-31 $21.08 $21.25 $20.76 $20.83 $20.83 244,763
2022-08-30 $21.09 $21.22 $20.52 $20.77 $20.77 247,650
2022-08-29 $20.67 $21.15 $20.57 $20.89 $20.89 230,166
2022-08-26 $22.18 $22.20 $20.90 $20.93 $20.93 322,197
2022-08-25 $21.91 $22.20 $21.78 $22.06 $22.06 152,875
2022-08-24 $21.69 $22.08 $21.62 $21.83 $21.83 199,657
2022-08-23 $21.68 $22.15 $21.56 $21.63 $21.63 157,841
2022-08-22 $21.67 $21.85 $21.43 $21.50 $21.50 320,023
2022-08-19 $22.69 $22.81 $22.11 $22.15 $22.15 451,063
2022-08-18 $23.87 $23.87 $23.53 $23.63 $23.63 154,734
2022-08-17 $24.32 $24.44 $23.68 $23.78 $23.78 310,903
2022-08-16 $25.00 $25.10 $24.23 $24.76 $24.76 202,968
2022-08-15 $24.83 $25.28 $24.69 $25.10 $25.10 250,595
2022-08-12 $24.20 $25.08 $24.00 $25.06 $25.06 223,396
2022-08-11 $24.71 $25.27 $24.01 $24.11 $24.11 483,756
2022-08-10 $23.81 $24.08 $23.39 $24.07 $24.07 270,369
2022-08-09 $23.45 $23.45 $22.78 $22.99 $22.99 176,085
2022-08-08 $23.56 $24.18 $23.45 $23.64 $23.64 260,687
2022-08-05 $22.77 $23.43 $22.56 $23.12 $23.12 263,758
2022-08-04 $23.23 $23.59 $22.90 $22.94 $22.94 245,939
2022-08-03 $22.36 $23.03 $22.36 $22.99 $22.99 353,504
2022-08-02 $21.66 $22.50 $21.64 $22.19 $22.19 284,739
2022-08-01 $21.75 $22.17 $21.47 $21.94 $21.94 234,059
2022-07-29 $21.68 $22.10 $21.49 $21.99 $21.99 301,992
2022-07-28 $21.27 $21.86 $20.87 $21.78 $21.78 340,674
2022-07-27 $20.43 $21.40 $20.38 $21.26 $21.26 289,930
2022-07-26 $20.50 $20.68 $20.02 $20.03 $20.03 162,436
2022-07-25 $21.18 $21.21 $20.83 $20.99 $20.99 127,536
2022-07-22 $22.16 $22.26 $21.16 $21.31 $21.31 206,609
2022-07-21 $21.49 $22.00 $21.30 $21.96 $21.96 181,124
2022-07-20 $21.29 $22.04 $21.19 $21.85 $21.85 418,540
2022-07-19 $20.18 $21.11 $20.05 $21.09 $21.09 344,860
2022-07-18 $19.78 $20.55 $19.70 $19.82 $19.82 225,794
2022-07-15 $19.11 $19.30 $18.91 $19.25 $19.25 165,037
2022-07-14 $18.60 $19.00 $18.31 $18.90 $18.90 136,113
2022-07-13 $18.52 $19.05 $18.40 $18.88 $18.88 247,773
2022-07-12 $19.00 $19.30 $18.80 $18.89 $18.89 142,762
2022-07-11 $19.48 $19.55 $19.03 $19.05 $19.05 194,948
2022-07-08 $19.56 $20.34 $19.42 $19.94 $19.94 270,501
2022-07-07 $18.88 $19.80 $18.88 $19.80 $19.80 216,253
2022-07-06 $19.08 $19.21 $18.68 $18.80 $18.80 248,415
2022-07-05 $18.00 $19.06 $17.90 $19.00 $19.00 220,872
2022-07-01 $18.17 $18.42 $17.98 $18.38 $18.38 260,134
2022-06-30 $18.33 $18.49 $17.90 $18.13 $18.13 288,890
2022-06-29 $18.92 $18.95 $18.56 $18.67 $18.67 212,738
2022-06-28 $19.85 $20.08 $19.03 $19.07 $19.07 324,974
2022-06-27 $20.28 $20.39 $19.57 $19.74 $19.74 267,265
2022-06-24 $19.74 $20.29 $19.65 $20.29 $20.29 381,576
2022-06-23 $19.05 $19.42 $18.84 $19.37 $19.37 582,816
2022-06-22 $18.95 $19.27 $18.78 $18.81 $18.81 440,650
2022-06-21 $19.07 $19.72 $19.07 $19.24 $19.24 404,934
2022-06-17 $18.38 $18.81 $18.33 $18.50 $18.50 271,521
2022-06-16 $18.71 $18.89 $18.36 $18.49 $18.49 335,996
2022-06-15 $19.03 $19.60 $18.73 $19.29 $19.29 320,966
2022-06-14 $18.99 $19.27 $18.77 $19.03 $19.03 532,762
2022-06-13 $19.18 $19.61 $18.82 $19.03 $19.03 640,509
2022-06-10 $21.06 $21.28 $20.67 $20.86 $20.86 259,690
2022-06-09 $22.24 $22.26 $21.50 $21.53 $21.53 410,016
2022-06-08 $22.36 $22.86 $22.22 $22.32 $22.32 368,154
2022-06-07 $22.01 $22.63 $21.84 $22.51 $22.51 204,629
2022-06-06 $22.97 $23.15 $22.50 $22.63 $22.63 264,181
2022-06-03 $22.67 $22.72 $22.20 $22.42 $22.42 182,037
2022-06-02 $22.15 $23.08 $22.15 $22.96 $22.96 181,108
2022-06-01 $23.23 $23.31 $22.15 $22.27 $22.27 339,885
2022-05-31 $23.31 $23.57 $22.77 $23.06 $23.06 307,055
2022-05-27 $22.25 $22.79 $22.25 $22.71 $22.71 314,825
2022-05-26 $21.35 $22.29 $21.24 $22.14 $22.14 253,208
2022-05-25 $21.08 $21.80 $21.08 $21.62 $21.62 275,499
2022-05-24 $21.61 $21.61 $20.87 $21.17 $21.17 385,617
2022-05-23 $21.96 $22.18 $21.60 $21.97 $21.97 348,448
2022-05-20 $22.38 $22.38 $20.97 $21.72 $21.72 340,403
2022-05-19 $21.55 $22.39 $21.55 $21.90 $21.90 364,638
2022-05-18 $22.33 $22.47 $21.53 $21.64 $21.64 419,891
2022-05-17 $22.26 $22.70 $22.03 $22.70 $22.70 294,053
2022-05-16 $22.36 $22.36 $21.70 $21.78 $21.78 295,937
2022-05-13 $21.96 $23.05 $21.96 $22.54 $22.54 431,413
2022-05-12 $20.69 $21.76 $20.03 $21.11 $21.11 845,649
2022-05-11 $22.35 $22.89 $21.24 $21.30 $21.30 694,273
2022-05-10 $23.93 $24.28 $22.74 $23.07 $23.07 507,861
2022-05-09 $25.00 $25.00 $23.07 $23.28 $23.28 603,003
2022-05-06 $26.18 $26.44 $25.38 $25.88 $25.88 430,476
2022-05-05 $28.02 $28.05 $26.18 $26.48 $26.48 533,534
2022-05-04 $27.55 $28.52 $26.74 $28.40 $28.40 413,799
2022-05-03 $27.34 $27.75 $27.14 $27.34 $27.34 153,255
2022-05-02 $26.71 $27.41 $26.46 $27.36 $27.36 390,440
2022-04-29 $27.60 $28.43 $26.73 $26.75 $26.75 391,646
2022-04-28 $27.56 $28.12 $26.79 $27.93 $27.93 419,535
2022-04-27 $27.23 $27.93 $27.11 $27.19 $27.19 231,826
2022-04-26 $28.27 $28.50 $27.05 $27.05 $27.05 409,656
2022-04-25 $27.71 $28.45 $27.55 $28.42 $28.42 394,505
2022-04-22 $28.82 $29.12 $27.92 $27.93 $27.93 1,122,059
2022-04-21 $30.50 $30.76 $28.84 $28.97 $28.97 392,244
2022-04-20 $30.73 $30.78 $29.75 $29.92 $29.92 295,731
2022-04-19 $29.72 $30.57 $29.62 $30.41 $30.41 303,887
2022-04-18 $29.56 $29.87 $29.05 $29.58 $29.58 425,926
2022-04-14 $30.76 $30.81 $29.72 $29.75 $29.75 338,536
2022-04-13 $29.83 $30.77 $29.82 $30.67 $30.67 293,763
2022-04-12 $30.56 $31.17 $29.71 $29.82 $29.82 449,709
2022-04-11 $30.38 $30.73 $30.03 $30.13 $30.13 616,887
2022-04-08 $31.62 $31.79 $31.01 $31.07 $31.07 269,507
2022-04-07 $31.96 $32.24 $31.04 $31.64 $31.64 457,377
2022-04-06 $32.78 $32.78 $31.73 $32.12 $32.12 526,177
2022-04-05 $34.73 $34.74 $33.33 $33.44 $33.44 235,295
2022-04-04 $34.17 $34.75 $34.13 $34.70 $34.70 249,750
2022-04-01 $34.23 $34.54 $33.76 $34.11 $34.11 347,428
2022-03-31 $35.35 $35.35 $34.13 $34.19 $34.19 653,287
2022-03-30 $36.27 $36.27 $35.01 $35.23 $35.23 468,549
2022-03-29 $36.39 $36.75 $35.61 $36.64 $36.64 362,270
2022-03-28 $35.55 $36.41 $35.26 $36.07 $36.07 529,462
2022-03-25 $35.73 $35.89 $34.53 $34.81 $34.81 267,733
2022-03-24 $34.55 $35.38 $34.06 $35.33 $35.33 303,736
2022-03-23 $34.44 $34.96 $34.02 $34.18 $34.18 316,204
2022-03-22 $34.15 $34.92 $34.13 $34.72 $34.72 441,106
2022-03-21 $33.88 $34.24 $33.06 $33.57 $33.57 252,674
2022-03-18 $32.73 $34.15 $32.69 $34.08 $34.08 451,477
2022-03-17 $31.76 $32.94 $31.73 $32.92 $32.92 546,272
2022-03-16 $31.02 $32.16 $30.78 $32.10 $32.10 350,102
2022-03-15 $29.56 $30.43 $29.25 $30.32 $30.32 245,818
2022-03-14 $30.24 $30.46 $29.18 $29.45 $29.45 248,487
2022-03-11 $31.67 $31.96 $30.12 $30.20 $30.20 177,419
2022-03-10 $31.10 $31.47 $30.76 $31.46 $31.46 198,644
2022-03-09 $31.40 $32.27 $31.26 $32.05 $32.05 375,476
2022-03-08 $29.60 $30.83 $29.26 $30.02 $30.02 272,150
2022-03-07 $30.81 $31.12 $29.45 $29.56 $29.56 334,663
2022-03-04 $32.05 $32.14 $30.67 $30.90 $30.90 557,097
2022-03-03 $33.95 $34.00 $32.32 $32.53 $32.53 357,299
2022-03-02 $33.59 $34.06 $33.33 $33.88 $33.88 265,710
2022-03-01 $34.31 $34.59 $33.11 $33.49 $33.49 474,441
2022-02-28 $31.92 $33.75 $31.79 $33.44 $33.44 425,271
2022-02-25 $32.27 $32.58 $31.63 $32.41 $32.41 305,239
2022-02-24 $29.10 $31.83 $29.01 $31.59 $31.59 533,054
2022-02-23 $31.93 $32.14 $30.47 $30.59 $30.59 297,146
2022-02-22 $31.29 $31.93 $30.78 $31.22 $31.22 447,080
2022-02-18 $32.70 $32.85 $31.69 $32.07 $32.07 280,490
2022-02-17 $33.75 $33.92 $32.55 $32.69 $32.69 281,633
2022-02-16 $34.74 $34.88 $34.14 $34.60 $34.60 214,101
2022-02-15 $34.59 $35.11 $34.40 $35.04 $35.04 417,276
2022-02-14 $33.74 $34.26 $32.92 $33.33 $33.33 399,640
2022-02-11 $35.13 $35.58 $33.50 $33.72 $33.72 399,887
2022-02-10 $35.29 $36.72 $34.85 $35.21 $35.21 455,044
2022-02-09 $35.14 $36.06 $34.89 $35.97 $35.97 470,314
2022-02-08 $34.04 $34.69 $33.60 $34.66 $34.66 338,286
2022-02-07 $34.05 $34.87 $34.02 $34.28 $34.28 502,791
2022-02-04 $31.68 $33.55 $31.54 $33.26 $33.26 472,984
2022-02-03 $31.95 $32.32 $31.43 $31.58 $31.58 364,051
2022-02-02 $33.85 $33.85 $32.21 $32.73 $32.73 343,752
2022-02-01 $33.58 $34.04 $32.69 $33.87 $33.87 592,378
2022-01-31 $31.31 $32.93 $31.16 $32.92 $32.92 614,492
2022-01-28 $30.17 $31.12 $29.40 $31.05 $31.05 660,449
2022-01-27 $31.52 $31.82 $29.86 $30.04 $30.04 474,267
2022-01-26 $32.78 $33.22 $31.05 $31.46 $31.46 616,897
2022-01-25 $31.69 $32.32 $30.75 $31.63 $31.63 466,134
2022-01-24 $30.36 $32.08 $29.23 $32.05 $32.05 1,765,939
2022-01-21 $33.73 $34.18 $32.05 $32.14 $32.14 1,182,971
2022-01-20 $35.43 $36.59 $34.78 $34.89 $34.89 631,839
2022-01-19 $35.81 $36.26 $34.92 $35.02 $35.02 532,930
2022-01-18 $36.65 $36.82 $35.53 $35.60 $35.60 597,128
2022-01-14 $37.00 $37.63 $36.74 $37.55 $37.55 368,943
2022-01-13 $39.02 $39.12 $37.16 $37.31 $37.31 390,651
2022-01-12 $38.86 $39.20 $38.15 $38.57 $38.57 526,975
2022-01-11 $36.69 $38.15 $36.45 $38.02 $38.02 901,916
2022-01-10 $36.65 $36.84 $35.65 $36.83 $36.83 634,903
2022-01-07 $37.46 $38.04 $36.84 $37.36 $37.36 555,501
2022-01-06 $37.59 $38.08 $36.71 $37.74 $37.74 701,728
2022-01-05 $40.27 $40.40 $38.09 $38.16 $38.16 925,040
2022-01-04 $40.98 $41.24 $39.88 $40.46 $40.46 601,720
2022-01-03 $40.84 $41.34 $40.11 $40.60 $40.60 898,889
2021-12-31 $40.90 $41.04 $40.08 $40.17 $40.17 1,164,532
2021-12-30 $40.42 $41.02 $40.39 $40.41 $40.41 609,923
2021-12-29 $41.23 $41.23 $40.30 $40.39 $40.39 925,289
2021-12-28 $48.28 $48.40 $46.93 $47.21 $41.33 562,953
2021-12-27 $48.59 $49.14 $48.51 $49.03 $42.92 506,395
2021-12-23 $46.41 $48.46 $46.25 $48.35 $42.32 432,488
2021-12-22 $46.05 $46.86 $45.79 $46.52 $40.72 304,993
2021-12-21 $45.45 $46.11 $44.89 $46.02 $40.28 413,568
2021-12-20 $44.07 $44.53 $43.55 $44.09 $38.60 783,575
2021-12-17 $45.28 $46.17 $44.30 $45.37 $39.72 514,820
2021-12-16 $48.20 $48.34 $45.61 $46.10 $40.35 585,373
2021-12-15 $46.20 $47.83 $45.04 $47.65 $41.71 627,222
2021-12-14 $45.74 $46.90 $45.51 $46.21 $40.45 428,952
2021-12-13 $47.78 $47.78 $46.21 $46.27 $40.50 1,208,702
2021-12-10 $49.87 $49.87 $47.74 $48.33 $42.31 596,407
2021-12-09 $50.70 $50.70 $48.55 $48.75 $42.67 755,600
2021-12-08 $51.28 $51.72 $50.52 $51.48 $45.06 509,045
2021-12-07 $51.01 $51.99 $50.70 $51.43 $45.02 626,515
2021-12-06 $48.00 $49.62 $46.65 $49.19 $43.06 982,102
2021-12-03 $53.35 $53.61 $49.03 $49.72 $43.52 1,378,547
2021-12-02 $53.40 $54.19 $52.16 $53.08 $46.46 1,009,447
2021-12-01 $56.27 $57.03 $53.63 $53.76 $47.06 861,001
2021-11-30 $56.24 $57.23 $54.05 $55.27 $48.38 580,358
2021-11-29 $56.45 $56.58 $54.51 $56.13 $49.13 553,360
2021-11-26 $54.90 $55.52 $54.05 $54.59 $47.79 322,650
2021-11-24 $55.40 $56.95 $54.88 $56.95 $49.85 451,820
2021-11-23 $56.04 $57.08 $55.17 $56.64 $49.58 512,944
2021-11-22 $58.88 $58.92 $55.63 $56.04 $49.06 842,888
2021-11-19 $57.06 $59.28 $57.06 $58.47 $51.18 698,883
2021-11-18 $58.50 $58.82 $56.31 $56.96 $49.86 825,556
2021-11-17 $59.50 $59.53 $58.03 $58.50 $51.21 489,165
2021-11-16 $58.90 $60.20 $58.33 $59.21 $51.83 739,554
2021-11-15 $62.69 $62.77 $60.40 $60.74 $53.17 499,388
2021-11-12 $60.74 $61.80 $59.48 $61.76 $54.06 499,032
2021-11-11 $60.02 $61.04 $60.00 $60.62 $53.07 535,363
2021-11-10 $62.57 $62.74 $58.62 $59.15 $51.78 967,008
2021-11-09 $64.78 $64.91 $61.33 $62.34 $54.57 814,936
2021-11-08 $61.81 $63.18 $61.51 $62.77 $54.95 986,439
2021-11-05 $60.46 $61.04 $59.19 $59.91 $52.44 563,973
2021-11-04 $59.80 $61.00 $59.34 $59.94 $52.47 956,921
2021-11-03 $58.66 $60.14 $57.75 $60.11 $52.62 736,380
2021-11-02 $57.39 $59.02 $57.21 $58.99 $51.64 1,150,049
2021-11-01 $55.66 $56.75 $55.57 $56.63 $49.57 814,465
2021-10-29 $54.31 $55.61 $54.03 $55.47 $48.56 734,707
2021-10-28 $53.68 $54.58 $53.61 $54.50 $47.71 354,380
2021-10-27 $53.00 $53.43 $52.32 $52.43 $45.90 354,788
2021-10-26 $54.95 $54.98 $53.82 $54.35 $47.58 471,459
2021-10-25 $52.11 $54.56 $52.11 $54.51 $47.72 534,210
2021-10-22 $52.21 $52.22 $50.50 $51.12 $44.75 451,826
2021-10-21 $53.07 $53.48 $51.70 $52.19 $45.69 452,480
2021-10-20 $52.41 $54.24 $52.28 $53.27 $46.63 745,172
2021-10-19 $51.86 $52.30 $50.55 $52.16 $45.66 678,996
2021-10-18 $50.69 $52.34 $50.65 $51.42 $45.01 761,183
2021-10-15 $49.95 $51.13 $49.90 $50.86 $44.52 669,102
2021-10-14 $49.27 $49.33 $48.85 $49.10 $42.98 492,473
2021-10-13 $47.96 $48.66 $47.45 $48.62 $42.56 244,324
2021-10-12 $49.17 $49.17 $47.63 $47.91 $41.94 306,878
2021-10-11 $49.00 $49.87 $48.62 $48.99 $42.88 385,629
2021-10-08 $48.27 $48.52 $47.87 $48.27 $42.25 192,441
2021-10-07 $48.36 $48.68 $47.90 $47.99 $42.01 289,247
2021-10-06 $47.96 $48.48 $47.14 $48.23 $42.22 431,665
2021-10-05 $45.92 $47.58 $45.92 $47.58 $41.65 305,607
2021-10-04 $46.00 $46.26 $44.50 $45.66 $39.97 288,574
2021-10-01 $46.34 $46.42 $45.03 $46.35 $40.57 401,531
2021-09-30 $44.82 $45.10 $44.24 $44.64 $39.08 193,285
2021-09-29 $44.85 $45.31 $43.97 $44.07 $38.58 290,222
2021-09-28 $46.00 $46.15 $44.50 $44.66 $39.09 501,175
2021-09-27 $46.95 $47.19 $46.31 $46.45 $40.66 275,044
2021-09-24 $46.10 $46.91 $45.60 $46.73 $40.91 403,570
2021-09-23 $47.33 $48.10 $47.29 $47.99 $42.01 341,618
2021-09-22 $45.73 $47.35 $45.73 $46.96 $41.11 273,570
2021-09-21 $46.10 $46.46 $45.37 $45.50 $39.83 436,663
2021-09-20 $46.20 $46.47 $45.14 $45.93 $40.21 784,306
2021-09-17 $48.60 $48.63 $48.09 $48.49 $42.45 351,671
2021-09-16 $48.52 $48.85 $47.92 $48.59 $42.53 269,200
2021-09-15 $48.79 $48.84 $48.19 $48.78 $42.70 378,367
2021-09-14 $49.48 $49.66 $48.50 $48.77 $42.69 343,872
2021-09-13 $48.95 $49.16 $47.79 $48.68 $42.61 340,671
2021-09-10 $50.45 $50.45 $48.68 $48.76 $42.68 344,788
2021-09-09 $49.94 $50.72 $49.94 $50.00 $43.77 246,871
2021-09-08 $50.43 $50.43 $48.66 $49.59 $43.41 416,187
2021-09-07 $52.83 $53.19 $49.90 $50.70 $44.38 1,092,760
2021-09-03 $51.81 $52.74 $51.63 $52.59 $46.04 371,995
2021-09-02 $51.41 $51.73 $50.79 $51.01 $44.65 401,799
2021-09-01 $49.77 $51.10 $49.60 $50.27 $44.01 764,223
2021-08-31 $49.77 $49.89 $49.18 $49.50 $43.33 311,629
2021-08-30 $49.34 $49.86 $48.73 $49.80 $43.59 415,398
2021-08-27 $48.00 $49.60 $47.87 $49.49 $43.32 322,853
2021-08-26 $48.36 $48.83 $47.71 $47.87 $41.90 328,584
2021-08-25 $48.41 $49.46 $48.10 $49.10 $42.98 377,724
2021-08-24 $48.55 $48.60 $47.80 $48.58 $42.53 251,747
2021-08-23 $48.88 $49.25 $48.22 $48.44 $42.40 393,707
2021-08-20 $46.14 $47.78 $46.14 $47.40 $41.49 431,693
2021-08-19 $45.20 $45.99 $45.08 $45.72 $40.02 449,351
2021-08-18 $45.69 $46.83 $45.47 $45.67 $39.98 249,135
2021-08-17 $47.50 $47.65 $45.25 $45.67 $39.98 462,158
2021-08-16 $49.25 $49.30 $47.87 $48.07 $42.08 405,941
2021-08-13 $50.15 $50.47 $49.10 $49.20 $43.07 268,640
2021-08-12 $49.66 $49.66 $48.51 $49.19 $43.06 312,496
2021-08-11 $50.88 $51.53 $50.27 $50.59 $44.29 392,991
2021-08-10 $50.64 $50.79 $49.37 $49.90 $43.68 611,138
2021-08-09 $50.12 $51.38 $50.12 $50.58 $44.28 654,835
2021-08-06 $47.54 $49.18 $47.31 $48.87 $42.78 449,359
2021-08-05 $45.49 $47.94 $45.39 $47.55 $41.62 534,399
2021-08-04 $45.01 $46.07 $45.01 $46.06 $40.32 195,853
2021-08-03 $44.90 $45.06 $44.17 $44.84 $39.25 181,117
2021-08-02 $44.87 $45.86 $44.77 $45.16 $39.53 263,816
2021-07-30 $43.92 $44.85 $43.71 $44.75 $39.17 158,754
2021-07-29 $45.22 $45.65 $44.76 $44.77 $39.19 185,284
2021-07-28 $45.20 $45.69 $44.73 $45.37 $39.72 194,188
2021-07-27 $45.74 $45.79 $43.59 $44.31 $38.79 297,572
2021-07-26 $45.56 $46.65 $45.34 $46.40 $40.62 513,621
2021-07-23 $43.60 $43.68 $42.91 $43.16 $37.78 202,389
2021-07-22 $44.16 $44.16 $43.14 $43.47 $38.05 355,191
2021-07-21 $42.32 $43.89 $42.23 $43.49 $38.07 269,787
2021-07-20 $40.15 $41.35 $39.57 $41.13 $36.00 459,653
2021-07-19 $40.50 $40.67 $39.82 $40.40 $35.37 672,915
2021-07-16 $42.63 $42.76 $41.49 $41.55 $36.37 397,605
2021-07-15 $42.74 $43.14 $41.43 $42.15 $36.90 513,852
2021-07-14 $44.92 $44.95 $43.27 $43.31 $37.91 412,004
2021-07-13 $45.19 $45.25 $44.39 $44.39 $38.86 253,024
2021-07-12 $46.16 $46.16 $45.34 $45.49 $39.82 210,035
2021-07-09 $45.50 $46.14 $45.36 $45.98 $40.25 152,818
2021-07-08 $45.00 $45.37 $44.33 $45.26 $39.62 436,247
2021-07-07 $47.51 $47.51 $46.11 $46.55 $40.75 252,348
2021-07-06 $47.82 $47.91 $46.72 $47.12 $41.25 206,552
2021-07-02 $47.47 $47.62 $47.03 $47.35 $41.45 165,642
2021-07-01 $47.36 $47.55 $46.87 $47.10 $41.23 258,071
2021-06-30 $47.22 $48.11 $46.93 $47.67 $41.73 835,895
2021-06-29 $47.44 $48.45 $47.33 $47.91 $41.94 355,631
2021-06-28 $46.03 $46.90 $45.81 $46.82 $40.99 364,523
2021-06-25 $45.55 $45.83 $45.08 $45.32 $39.67 379,049
2021-06-24 $45.65 $46.20 $45.36 $46.10 $40.35 250,650
2021-06-23 $45.33 $45.79 $44.80 $44.85 $39.26 329,040
2021-06-22 $43.20 $44.55 $42.31 $44.45 $38.91 540,535
2021-06-21 $44.84 $45.03 $44.25 $44.78 $39.20 406,934
2021-06-18 $46.26 $46.62 $45.41 $45.84 $40.13 332,641
2021-06-17 $46.38 $47.58 $46.37 $46.98 $41.13 259,544
2021-06-16 $47.20 $47.32 $45.93 $46.46 $40.67 332,172
2021-06-15 $48.08 $48.10 $46.75 $47.55 $41.62 256,692
2021-06-14 $46.93 $48.28 $46.85 $47.60 $41.67 511,518
2021-06-11 $46.42 $46.50 $45.38 $45.59 $39.91 183,130
2021-06-10 $46.22 $46.91 $45.67 $46.17 $40.42 293,692
2021-06-09 $45.19 $46.34 $44.69 $45.80 $40.09 310,656
2021-06-08 $45.00 $45.16 $43.21 $44.37 $38.84 627,808
2021-06-07 $46.06 $46.19 $45.56 $45.71 $40.01 327,960
2021-06-04 $45.75 $46.18 $45.56 $46.11 $40.36 287,845
2021-06-03 $46.78 $46.78 $45.67 $45.99 $40.26 358,851
2021-06-02 $46.75 $46.86 $46.23 $46.81 $40.98 297,932
2021-06-01 $46.43 $46.76 $45.90 $46.10 $40.35 317,902
2021-05-28 $46.36 $46.78 $45.72 $45.82 $40.11 331,413
2021-05-27 $46.94 $46.97 $46.07 $46.76 $40.93 396,186
2021-05-26 $45.38 $46.32 $45.15 $46.16 $40.41 523,983
2021-05-25 $44.04 $44.75 $43.98 $44.40 $38.87 401,383
2021-05-24 $43.66 $44.39 $43.06 $44.24 $38.73 603,097
2021-05-21 $44.60 $45.00 $42.53 $42.62 $37.31 718,963
2021-05-20 $44.42 $44.69 $43.51 $44.17 $38.67 508,260
2021-05-19 $40.00 $43.07 $39.12 $42.83 $37.49 1,319,936
2021-05-18 $44.13 $45.21 $43.99 $44.24 $38.73 402,727
2021-05-17 $44.00 $45.00 $43.37 $44.32 $38.80 936,298
2021-05-14 $44.29 $45.80 $44.11 $45.74 $40.04 750,365
2021-05-13 $44.42 $45.61 $41.95 $42.94 $37.59 1,559,264
2021-05-12 $46.81 $47.63 $45.05 $45.27 $39.63 820,073
2021-05-11 $45.91 $48.08 $45.01 $47.72 $41.77 1,093,139
2021-05-10 $50.23 $50.35 $47.89 $47.98 $42.00 1,165,469
2021-05-07 $50.01 $51.10 $49.80 $50.43 $44.15 591,530
2021-05-06 $51.02 $51.03 $48.56 $49.38 $43.23 960,318
2021-05-05 $51.65 $52.36 $50.83 $51.09 $44.72 309,012
2021-05-04 $51.78 $51.85 $49.52 $50.51 $44.22 874,257
2021-05-03 $53.93 $54.26 $52.54 $52.96 $46.36 627,040
2021-04-30 $51.71 $52.92 $51.52 $52.91 $46.32 632,293
2021-04-29 $53.05 $53.13 $51.11 $51.39 $44.99 910,758
2021-04-28 $52.60 $53.18 $52.04 $52.99 $46.39 630,971
2021-04-27 $52.73 $53.03 $52.05 $52.55 $46.00 553,752
2021-04-26 $51.51 $52.59 $51.43 $52.34 $45.82 947,356
2021-04-23 $47.80 $50.24 $47.31 $50.01 $43.78 1,051,599
2021-04-22 $51.76 $52.20 $49.38 $49.48 $43.31 904,464
2021-04-21 $49.50 $52.13 $49.20 $51.67 $45.23 1,285,039
2021-04-20 $50.90 $51.00 $48.92 $50.33 $44.06 1,273,985
2021-04-19 $51.99 $52.53 $49.95 $51.22 $44.84 1,839,007
2021-04-16 $54.20 $54.26 $53.01 $53.80 $47.10 1,285,211
2021-04-15 $56.38 $56.77 $54.02 $55.05 $48.19 1,040,458
2021-04-14 $61.28 $61.55 $55.65 $55.78 $48.83 2,150,477
2021-04-13 $59.88 $60.22 $59.11 $59.84 $52.38 1,372,048
2021-04-12 $58.99 $59.40 $57.62 $58.10 $50.86 1,438,605
2021-04-09 $57.50 $57.82 $56.66 $57.54 $50.37 565,435
2021-04-08 $56.12 $57.21 $56.06 $56.99 $49.89 683,790
2021-04-07 $56.56 $57.10 $54.79 $55.07 $48.21 735,426
2021-04-06 $58.45 $58.69 $57.36 $57.70 $50.51 805,187
2021-04-05 $57.29 $58.80 $56.75 $58.63 $51.32 1,108,722
2021-04-01 $56.74 $57.70 $56.33 $56.72 $49.65 746,056
2021-03-31 $54.13 $56.35 $54.07 $55.84 $48.88 892,475
2021-03-30 $53.55 $54.39 $52.66 $54.34 $47.57 475,431
2021-03-29 $54.65 $54.79 $52.15 $52.79 $46.21 936,293
2021-03-26 $52.05 $52.88 $51.01 $52.30 $45.78 663,246
2021-03-25 $47.89 $51.42 $46.69 $51.32 $44.92 1,260,287
2021-03-24 $55.73 $55.80 $50.62 $50.97 $44.62 1,170,867
2021-03-23 $56.01 $56.51 $53.56 $53.84 $47.13 858,720
2021-03-22 $58.86 $59.20 $56.47 $56.61 $49.55 958,549
2021-03-19 $58.52 $59.84 $57.15 $58.99 $51.64 1,028,592
2021-03-18 $59.33 $61.64 $57.55 $57.65 $50.47 1,351,550
2021-03-17 $55.53 $60.05 $54.86 $59.79 $52.34 1,016,065
2021-03-16 $58.08 $58.38 $55.81 $56.60 $49.55 926,636
2021-03-15 $57.89 $59.44 $57.43 $58.54 $51.24 1,149,892
2021-03-12 $55.65 $58.25 $54.39 $57.32 $50.18 832,794
2021-03-11 $56.01 $57.69 $55.01 $57.59 $50.41 1,178,068
2021-03-10 $56.58 $56.64 $53.25 $54.34 $47.57 1,095,361
2021-03-09 $52.40 $54.65 $51.73 $53.86 $47.15 1,170,085
2021-03-08 $50.53 $51.29 $48.22 $48.75 $42.67 1,041,544
2021-03-05 $50.45 $50.75 $43.75 $48.99 $42.88 2,000,463
2021-03-04 $53.43 $54.72 $47.75 $49.52 $43.35 1,773,529
2021-03-03 $57.50 $57.98 $54.37 $54.65 $47.84 1,185,150
2021-03-02 $57.80 $58.47 $54.73 $54.92 $48.08 1,246,342
2021-03-01 $54.02 $56.50 $53.25 $56.41 $49.38 1,293,962
2021-02-26 $50.20 $52.47 $48.81 $50.63 $44.32 1,331,106
2021-02-25 $56.69 $57.31 $51.46 $52.16 $45.66 1,485,248
2021-02-24 $54.87 $55.51 $53.34 $54.82 $47.99 1,879,435
2021-02-23 $53.07 $54.43 $48.03 $51.99 $45.51 3,433,192
2021-02-22 $56.90 $62.29 $56.01 $58.96 $51.61 2,203,329
2021-02-19 $60.45 $62.94 $59.91 $61.57 $53.90 2,349,774
2021-02-18 $59.04 $60.00 $56.30 $58.28 $51.02 2,127,826
2021-02-17 $59.32 $60.60 $56.75 $60.50 $52.96 2,565,314
2021-02-16 $58.15 $59.68 $56.94 $57.35 $50.20 3,474,482
2021-02-12 $52.61 $54.75 $51.70 $54.48 $47.69 1,700,171
2021-02-11 $52.34 $52.64 $50.81 $51.74 $45.29 1,184,993
2021-02-10 $52.05 $52.14 $47.36 $49.56 $43.38 2,106,148
2021-02-09 $50.39 $53.15 $49.80 $52.67 $46.11 2,506,066
2021-02-08 $47.64 $48.92 $47.17 $48.88 $42.79 1,759,546
2021-02-05 $43.50 $44.10 $43.05 $44.07 $38.58 668,821
2021-02-04 $43.28 $43.30 $41.92 $42.86 $37.52 666,628
2021-02-03 $41.81 $42.68 $41.51 $42.24 $36.98 955,701
2021-02-02 $40.01 $41.13 $39.75 $41.05 $35.93 584,967
2021-02-01 $38.79 $39.36 $38.14 $39.29 $34.39 498,758
2021-01-29 $40.59 $40.59 $38.21 $38.41 $33.62 530,756
2021-01-28 $37.29 $38.83 $37.29 $38.36 $33.58 384,758
2021-01-27 $37.33 $37.70 $36.47 $36.93 $32.33 590,460
2021-01-26 $38.67 $38.83 $38.26 $38.72 $33.89 317,686
2021-01-25 $39.77 $39.96 $38.16 $38.80 $33.96 514,585
2021-01-22 $37.77 $38.89 $37.69 $38.79 $33.96 574,102
2021-01-21 $37.92 $38.00 $36.90 $37.71 $33.01 879,675
2021-01-20 $39.80 $39.99 $38.01 $38.84 $34.00 557,351
2021-01-19 $40.51 $40.60 $39.73 $39.89 $34.92 437,312
2021-01-15 $40.47 $40.59 $39.12 $39.52 $34.59 598,507
2021-01-14 $40.63 $41.46 $40.63 $41.08 $35.96 699,463
2021-01-13 $39.39 $39.64 $38.83 $39.56 $34.63 484,166
2021-01-12 $39.27 $40.12 $38.80 $39.89 $34.92 589,128
2021-01-11 $38.12 $39.23 $36.20 $38.79 $33.96 1,536,352
2021-01-08 $40.90 $41.91 $40.50 $41.60 $36.42 1,190,362
2021-01-07 $38.58 $40.20 $38.50 $39.52 $34.59 1,106,153
2021-01-06 $36.77 $37.83 $36.60 $37.15 $32.52 853,733
2021-01-05 $35.41 $36.65 $35.35 $36.65 $32.08 636,335
2021-01-04 $36.49 $36.69 $35.10 $35.53 $31.10 672,646
2020-12-31 $35.13 $35.15 $34.55 $34.98 $30.62 299,585
2020-12-30 $34.82 $35.36 $34.65 $35.03 $30.66 501,632
2020-12-29 $34.67 $34.67 $33.41 $34.18 $29.92 296,537
2020-12-28 $35.23 $35.36 $34.55 $34.65 $29.76 753,682
2020-12-24 $34.39 $34.39 $33.38 $33.60 $28.86 251,553
2020-12-23 $35.67 $35.77 $34.28 $34.31 $29.47 495,989
2020-12-22 $34.76 $35.41 $34.37 $35.40 $30.40 482,116
2020-12-21 $32.61 $34.23 $32.61 $33.99 $29.19 456,423
2020-12-18 $33.16 $33.18 $32.72 $33.00 $28.34 367,592
2020-12-17 $32.89 $33.62 $32.88 $33.19 $28.50 642,998
2020-12-16 $31.54 $31.92 $31.14 $31.75 $27.27 625,982
2020-12-15 $30.09 $30.85 $30.04 $30.85 $26.50 169,336
2020-12-14 $29.95 $30.23 $29.86 $29.89 $25.67 197,945
2020-12-11 $29.70 $29.85 $29.35 $29.58 $25.40 315,489
2020-12-10 $29.00 $29.85 $28.88 $29.80 $25.59 123,787
2020-12-09 $30.00 $30.00 $29.14 $29.26 $25.13 252,400
2020-12-08 $30.37 $30.37 $29.89 $30.00 $25.77 189,329
2020-12-07 $30.42 $30.75 $30.40 $30.49 $26.19 215,658
2020-12-04 $30.61 $30.66 $30.40 $30.57 $26.25 163,889
2020-12-03 $30.35 $30.69 $30.29 $30.49 $26.19 128,098
2020-12-02 $30.27 $30.35 $29.93 $30.23 $25.96 141,357
2020-12-01 $30.65 $30.75 $30.25 $30.43 $26.13 342,037
2020-11-30 $29.98 $30.43 $29.82 $30.29 $26.01 222,857
2020-11-27 $29.80 $29.80 $29.35 $29.60 $25.42 103,131
2020-11-25 $29.82 $30.13 $29.50 $29.85 $25.64 442,254
2020-11-24 $29.84 $30.00 $29.50 $29.66 $25.47 652,899
2020-11-23 $28.60 $29.32 $28.60 $29.32 $25.18 198,968
2020-11-20 $27.93 $28.27 $27.93 $28.15 $24.18 189,352
2020-11-19 $27.50 $27.80 $27.45 $27.80 $23.88 193,384
2020-11-18 $28.00 $28.09 $27.42 $27.42 $23.55 139,855
2020-11-17 $27.40 $27.92 $27.30 $27.84 $23.91 192,080
2020-11-16 $27.04 $27.43 $26.96 $27.37 $23.51 139,666
2020-11-13 $26.71 $26.94 $26.60 $26.91 $23.11 40,690
2020-11-12 $26.55 $26.75 $26.28 $26.39 $22.66 83,601
2020-11-11 $26.15 $26.65 $26.15 $26.57 $22.82 81,799
2020-11-10 $26.50 $26.50 $25.78 $25.97 $22.30 88,857
2020-11-09 $28.01 $28.12 $26.67 $26.68 $22.91 144,865
2020-11-06 $27.06 $27.34 $26.84 $27.29 $23.44 93,746
2020-11-05 $26.56 $26.98 $26.56 $26.96 $23.15 88,457
2020-11-04 $25.58 $26.11 $25.48 $26.00 $22.33 118,233
2020-11-03 $24.83 $25.23 $24.83 $25.10 $21.56 50,907
2020-11-02 $25.13 $25.13 $24.54 $24.77 $21.27 105,614
2020-10-30 $25.06 $25.20 $24.62 $24.88 $21.37 86,910
2020-10-29 $25.15 $25.35 $25.01 $25.25 $21.69 34,170
2020-10-28 $25.51 $25.51 $25.01 $25.08 $21.54 57,238
2020-10-27 $25.71 $25.90 $25.63 $25.85 $22.20 45,895
2020-10-26 $25.78 $25.96 $25.26 $25.49 $21.89 60,275
2020-10-23 $26.11 $26.11 $25.75 $26.00 $22.33 39,141
2020-10-22 $26.13 $26.15 $25.72 $26.03 $22.36 55,701
2020-10-21 $25.80 $26.25 $25.80 $26.09 $22.41 76,234
2020-10-20 $25.78 $25.98 $25.77 $25.78 $22.14 29,175
2020-10-19 $25.74 $25.93 $25.56 $25.63 $22.01 59,549
2020-10-16 $25.72 $25.80 $25.62 $25.62 $22.00 80,048
2020-10-15 $25.75 $25.75 $25.28 $25.67 $22.05 27,736
2020-10-14 $26.06 $26.15 $25.77 $25.82 $22.18 23,458
2020-10-13 $25.92 $26.03 $25.87 $26.00 $22.33 27,539
2020-10-12 $25.79 $26.00 $25.74 $25.93 $22.27 62,332
2020-10-09 $25.57 $25.65 $25.51 $25.60 $21.99 63,236
2020-10-08 $25.26 $25.44 $25.23 $25.43 $21.84 25,092
2020-10-07 $24.94 $25.06 $24.85 $25.04 $21.50 43,975
2020-10-06 $24.95 $25.05 $24.61 $24.65 $21.17 24,725
2020-10-05 $24.66 $24.93 $24.66 $24.93 $21.41 46,709
2020-10-02 $24.41 $24.66 $24.39 $24.45 $21.00 29,206
2020-10-01 $24.68 $24.76 $24.63 $24.75 $21.26 34,971
2020-09-30 $24.43 $24.68 $24.43 $24.51 $21.05 28,854
2020-09-29 $24.48 $24.53 $24.36 $24.39 $20.95 28,496
2020-09-28 $24.49 $24.56 $24.37 $24.50 $21.04 62,022
2020-09-25 $23.65 $24.12 $23.64 $24.10 $20.70 21,731
2020-09-24 $23.53 $23.96 $23.40 $23.69 $20.35 44,045
2020-09-23 $24.20 $24.35 $23.67 $23.73 $20.38 31,097
2020-09-22 $24.02 $24.11 $23.76 $24.08 $20.68 32,276
2020-09-21 $23.78 $24.06 $23.55 $24.05 $20.66 59,491
2020-09-18 $24.56 $24.56 $24.10 $24.25 $20.83 21,126
2020-09-17 $24.13 $24.55 $24.12 $24.41 $20.96 37,924
2020-09-16 $24.80 $24.81 $24.54 $24.57 $21.10 57,542
2020-09-15 $24.66 $24.71 $24.56 $24.65 $21.17 76,300
2020-09-14 $24.11 $24.36 $24.10 $24.32 $20.89 41,956
2020-09-11 $24.10 $24.11 $23.66 $23.81 $20.45 38,055
2020-09-10 $24.27 $24.49 $23.77 $23.83 $20.47 57,492
2020-09-09 $24.01 $24.22 $23.92 $24.16 $20.75 47,754
2020-09-08 $23.71 $24.02 $23.55 $23.69 $20.35 50,610
2020-09-04 $24.63 $24.77 $23.51 $24.28 $20.85 158,729
2020-09-03 $25.46 $25.46 $24.60 $24.78 $21.28 134,612
2020-09-02 $26.03 $26.10 $25.51 $25.69 $22.06 69,784
2020-09-01 $25.48 $26.00 $25.48 $25.77 $22.13 90,113
2020-08-31 $25.28 $25.58 $25.25 $25.43 $21.84 38,055
2020-08-28 $25.14 $25.32 $25.08 $25.25 $21.69 50,013
2020-08-27 $25.33 $25.34 $24.96 $25.05 $21.51 65,982
2020-08-26 $25.03 $25.26 $25.03 $25.20 $21.64 50,071
2020-08-25 $24.94 $25.00 $24.78 $24.98 $21.45 41,354
2020-08-24 $25.00 $25.00 $24.67 $24.90 $21.39 62,578
2020-08-21 $24.57 $24.65 $24.53 $24.65 $21.17 44,830
2020-08-20 $24.38 $24.62 $24.30 $24.59 $21.12 39,285
2020-08-19 $24.72 $24.81 $24.58 $24.67 $21.19 46,389
2020-08-18 $24.76 $24.87 $24.46 $24.66 $21.18 64,315
2020-08-17 $24.31 $24.72 $24.31 $24.68 $21.20 78,248
2020-08-14 $24.02 $24.16 $23.99 $24.11 $20.71 49,081
2020-08-13 $23.82 $23.98 $23.82 $23.95 $20.57 44,810
2020-08-12 $23.62 $23.83 $23.60 $23.79 $20.43 69,343
2020-08-11 $23.90 $23.90 $23.46 $23.46 $20.15 47,193
2020-08-10 $24.07 $24.12 $23.77 $23.89 $20.52 48,359
2020-08-07 $24.09 $24.18 $23.74 $23.99 $20.60 62,395
2020-08-06 $24.30 $24.39 $24.13 $24.27 $20.84 87,633
2020-08-05 $24.14 $24.41 $24.14 $24.24 $20.82 66,984
2020-08-04 $23.62 $23.97 $23.62 $23.97 $20.59 50,487
2020-08-03 $23.45 $23.73 $23.45 $23.68 $20.34 76,497
2020-07-31 $23.15 $23.17 $22.80 $23.02 $19.77 33,424
2020-07-30 $22.73 $23.10 $22.58 $23.10 $19.84 61,620
2020-07-29 $22.67 $22.99 $22.66 $22.94 $19.70 50,223
2020-07-28 $22.59 $22.74 $22.47 $22.47 $19.30 66,594
2020-07-27 $22.32 $22.80 $22.32 $22.72 $19.51 82,266
2020-07-24 $21.91 $22.14 $21.85 $22.10 $18.98 54,707
2020-07-23 $22.34 $22.35 $21.98 $22.05 $18.94 34,182
2020-07-22 $22.25 $22.44 $22.18 $22.33 $19.18 17,177
2020-07-21 $21.99 $22.38 $21.99 $22.24 $19.10 45,464
2020-07-20 $21.35 $21.77 $21.35 $21.76 $18.69 36,081
2020-07-17 $21.43 $21.43 $21.30 $21.40 $18.38 14,642
2020-07-16 $21.29 $21.37 $21.29 $21.35 $18.34 24,105
2020-07-15 $21.80 $21.80 $21.55 $21.71 $18.64 25,300
2020-07-14 $21.21 $21.55 $21.01 $21.53 $18.49 44,568
2020-07-13 $22.03 $22.11 $21.39 $21.42 $18.40 64,712
2020-07-10 $21.83 $21.99 $21.75 $21.99 $18.88 28,889
2020-07-09 $21.95 $22.00 $21.62 $21.88 $18.79 34,617
2020-07-08 $21.52 $21.77 $21.47 $21.77 $18.70 52,450
2020-07-07 $21.40 $21.62 $21.25 $21.41 $18.39 59,519
2020-07-06 $21.13 $21.50 $21.06 $21.40 $18.38 153,545
2020-07-02 $20.61 $20.84 $20.61 $20.65 $17.74 30,472
2020-07-01 $20.17 $20.40 $20.16 $20.36 $17.49 40,200
2020-06-30 $19.98 $20.24 $19.97 $20.18 $17.33 17,459
2020-06-29 $20.05 $20.05 $19.77 $20.01 $17.19 144,270
2020-06-26 $20.27 $20.27 $19.96 $20.05 $17.22 34,908
2020-06-25 $20.14 $20.43 $20.10 $20.43 $17.55 30,521
2020-06-24 $20.38 $20.46 $20.00 $20.08 $17.25 30,018
2020-06-23 $20.68 $20.75 $20.53 $20.56 $17.66 71,656
2020-06-22 $20.22 $20.49 $20.22 $20.46 $17.57 23,478
2020-06-19 $20.42 $20.42 $20.06 $20.06 $17.23 14,734
2020-06-18 $20.11 $20.23 $20.01 $20.20 $17.35 23,517
2020-06-17 $20.41 $20.44 $20.28 $20.28 $17.42 30,975
2020-06-16 $20.28 $20.43 $19.96 $20.18 $17.33 32,505
2020-06-15 $19.39 $19.93 $19.25 $19.89 $17.08 40,763
2020-06-12 $19.94 $20.09 $19.53 $19.90 $17.09 23,189
2020-06-11 $20.20 $20.20 $19.40 $19.46 $16.71 73,024
2020-06-10 $20.46 $20.68 $20.45 $20.61 $17.70 42,228
2020-06-09 $20.14 $20.31 $20.00 $20.23 $17.37 31,637
2020-06-08 $20.15 $20.35 $20.04 $20.30 $17.43 44,720
2020-06-05 $20.11 $20.15 $20.00 $20.09 $17.25 28,896
2020-06-04 $19.94 $20.10 $19.80 $19.85 $17.05 37,555
2020-06-03 $19.93 $20.08 $19.86 $20.05 $17.22 67,885
2020-06-02 $19.65 $19.90 $19.62 $19.86 $17.06 50,891
2020-06-01 $19.35 $19.64 $19.33 $19.56 $16.80 33,626
2020-05-29 $19.12 $19.24 $18.86 $19.22 $16.51 93,970
2020-05-28 $19.09 $19.32 $19.02 $19.06 $16.37 35,611
2020-05-27 $19.18 $19.18 $18.77 $19.05 $16.36 39,214
2020-05-26 $19.34 $19.42 $19.05 $19.05 $16.36 24,964
2020-05-22 $18.90 $18.94 $18.82 $18.89 $16.22 17,655
2020-05-21 $19.09 $19.18 $18.88 $18.95 $16.28 40,525
2020-05-20 $19.09 $19.34 $19.09 $19.10 $16.40 26,810
2020-05-19 $18.91 $19.02 $18.75 $18.81 $16.15 15,450
2020-05-18 $18.80 $19.07 $18.80 $19.05 $16.36 42,598
2020-05-15 $18.34 $18.51 $18.34 $18.48 $15.87 20,322
2020-05-14 $18.09 $18.49 $17.88 $18.47 $15.86 27,046
2020-05-13 $18.50 $18.69 $18.30 $18.46 $15.85 37,699
2020-05-12 $18.63 $18.63 $18.38 $18.38 $15.79 30,396
2020-05-11 $18.47 $18.54 $18.40 $18.50 $15.89 34,117
2020-05-08 $18.45 $18.55 $18.36 $18.51 $15.90 46,569
2020-05-07 $17.99 $18.29 $17.99 $18.21 $15.64 36,625
2020-05-06 $17.94 $17.94 $17.72 $17.75 $15.24 16,616
2020-05-05 $17.74 $17.86 $17.69 $17.77 $15.26 43,416
2020-05-04 $17.45 $17.55 $17.37 $17.52 $15.05 14,919
2020-05-01 $17.73 $17.73 $17.46 $17.54 $15.06 21,333
2020-04-30 $18.08 $18.12 $17.90 $17.99 $15.45 24,995
2020-04-29 $18.07 $18.28 $18.00 $18.19 $15.62 36,180
2020-04-28 $18.03 $18.07 $17.75 $17.76 $15.25 38,710
2020-04-27 $17.67 $17.83 $17.65 $17.81 $15.30 29,668
2020-04-24 $17.35 $17.52 $17.30 $17.43 $14.97 22,380
2020-04-23 $17.31 $17.52 $17.24 $17.26 $14.82 22,217
2020-04-22 $17.13 $17.20 $17.03 $17.15 $14.73 9,505
2020-04-21 $17.07 $17.21 $16.80 $16.82 $14.45 21,849
2020-04-20 $17.29 $17.63 $17.27 $17.37 $14.92 26,956
2020-04-17 $17.19 $17.43 $17.19 $17.37 $14.92 41,343
2020-04-16 $16.73 $16.95 $16.73 $16.90 $14.51 31,993
2020-04-15 $16.70 $16.80 $16.60 $16.76 $14.39 29,272
2020-04-14 $16.97 $17.17 $16.97 $17.10 $14.69 27,584
2020-04-13 $16.58 $16.67 $16.41 $16.65 $14.30 34,391
2020-04-09 $16.45 $16.73 $16.45 $16.56 $14.22 25,873
2020-04-08 $15.96 $16.29 $15.96 $16.22 $13.93 20,312
2020-04-07 $16.39 $16.49 $15.95 $15.95 $13.70 46,117
2020-04-06 $15.43 $15.84 $15.43 $15.81 $13.58 16,179
2020-04-03 $14.96 $15.06 $14.70 $14.81 $12.72 10,847
2020-04-02 $14.67 $15.09 $14.67 $15.05 $12.93 19,464
2020-04-01 $14.92 $15.15 $14.76 $14.82 $12.73 20,178
2020-03-31 $15.35 $15.66 $15.29 $15.37 $13.20 48,342
2020-03-30 $15.29 $15.47 $15.19 $15.44 $13.26 18,794
2020-03-27 $15.13 $15.47 $15.12 $15.21 $13.06 14,961
2020-03-26 $15.11 $15.65 $15.11 $15.61 $13.41 35,855
2020-03-25 $14.94 $15.33 $14.72 $15.00 $12.88 38,404
2020-03-24 $14.45 $14.89 $14.45 $14.78 $12.69 25,392
2020-03-23 $13.54 $13.67 $13.21 $13.49 $11.59 43,231
2020-03-20 $13.99 $14.22 $13.59 $13.62 $11.69 32,831
2020-03-19 $13.20 $13.88 $13.12 $13.67 $11.74 41,698
2020-03-18 $13.28 $13.78 $13.04 $13.45 $11.55 52,341
2020-03-17 $13.81 $14.33 $13.58 $14.13 $12.14 39,068
2020-03-16 $13.45 $14.24 $13.05 $13.50 $11.59 43,305
2020-03-13 $15.03 $15.10 $14.27 $14.99 $12.87 66,012
2020-03-12 $14.92 $14.92 $14.23 $14.23 $12.22 53,462
2020-03-11 $16.39 $16.52 $16.01 $16.11 $13.84 37,035
2020-03-10 $16.84 $16.90 $16.33 $16.86 $14.48 38,443
2020-03-09 $16.51 $16.85 $15.13 $16.28 $13.98 70,022
2020-03-06 $17.67 $17.87 $17.51 $17.74 $15.23 33,128
2020-03-05 $18.12 $18.30 $18.05 $18.13 $15.57 18,932
2020-03-04 $18.30 $18.53 $18.16 $18.49 $15.88 36,143
2020-03-03 $18.40 $18.64 $17.94 $18.08 $15.52 23,153
2020-03-02 $17.98 $18.30 $17.80 $18.30 $15.72 45,501
2020-02-28 $17.47 $17.89 $17.42 $17.88 $15.36 69,111
2020-02-27 $18.21 $18.45 $17.95 $17.96 $15.42 70,640
2020-02-26 $18.66 $18.89 $18.53 $18.53 $15.91 19,516
2020-02-25 $19.11 $19.15 $18.50 $18.57 $15.95 48,637
2020-02-24 $18.94 $19.12 $18.87 $19.04 $16.35 61,363
2020-02-21 $19.71 $19.71 $19.56 $19.65 $16.88 12,376
2020-02-20 $19.93 $19.96 $19.68 $19.76 $16.97 18,777
2020-02-19 $19.99 $20.09 $19.97 $19.97 $17.15 49,725
2020-02-18 $20.02 $20.02 $19.80 $19.87 $17.07 38,427
2020-02-14 $20.17 $20.27 $20.14 $20.19 $17.34 28,119
2020-02-13 $20.15 $20.21 $20.06 $20.10 $17.26 53,216
2020-02-12 $19.95 $20.24 $19.94 $20.21 $17.36 55,096
2020-02-11 $19.65 $19.87 $19.64 $19.81 $17.01 26,272
2020-02-10 $19.31 $19.54 $19.31 $19.54 $16.78 11,829
2020-02-07 $19.37 $19.44 $19.35 $19.36 $16.63 11,150
2020-02-06 $19.40 $19.48 $19.40 $19.45 $16.70 13,383
2020-02-05 $19.38 $19.41 $19.29 $19.40 $16.66 31,099
2020-02-04 $19.30 $19.37 $19.22 $19.25 $16.53 18,734
2020-02-03 $18.92 $19.11 $18.92 $18.95 $16.28 21,289
2020-01-31 $19.07 $19.07 $18.84 $18.89 $16.22 16,834
2020-01-30 $18.99 $19.19 $18.92 $19.18 $16.47 12,089
2020-01-29 $19.18 $19.23 $19.12 $19.22 $16.51 29,161
2020-01-28 $19.00 $19.17 $19.00 $19.14 $16.44 23,752
2020-01-27 $18.86 $19.00 $18.77 $18.90 $16.23 36,741
2020-01-24 $19.50 $19.57 $19.29 $19.32 $16.59 16,392
2020-01-23 $19.41 $19.47 $19.36 $19.43 $16.69 13,529
2020-01-22 $19.61 $19.67 $19.50 $19.53 $16.77 17,678
2020-01-21 $19.43 $19.55 $19.42 $19.42 $16.68 32,663
2020-01-17 $19.61 $19.67 $19.55 $19.67 $16.89 28,904
2020-01-16 $19.71 $19.73 $19.63 $19.68 $16.90 41,084
2020-01-15 $19.55 $19.68 $19.55 $19.61 $16.84 60,515
2020-01-14 $19.50 $19.60 $19.49 $19.58 $16.82 25,928
2020-01-13 $19.42 $19.55 $19.42 $19.52 $16.76 23,779
2020-01-10 $19.43 $19.50 $19.38 $19.40 $16.66 28,792
2020-01-09 $19.36 $19.41 $19.34 $19.39 $16.65 22,416
2020-01-08 $19.14 $19.29 $19.14 $19.27 $16.55 25,936
2020-01-07 $19.03 $19.12 $19.00 $19.12 $16.42 25,004
2020-01-06 $18.75 $19.03 $18.75 $19.00 $16.32 22,675
2020-01-03 $18.80 $18.95 $18.70 $18.85 $16.19 16,943
2020-01-02 $18.88 $19.03 $18.88 $19.01 $16.33 29,594
2019-12-31 $18.63 $18.75 $18.60 $18.75 $16.10 36,628
2019-12-30 $18.87 $18.87 $18.64 $18.65 $16.02 44,154
2019-12-27 $19.25 $19.28 $19.15 $19.21 $16.16 19,378
2019-12-26 $19.05 $19.15 $18.95 $19.13 $16.10 29,902
2019-12-24 $19.08 $19.10 $19.05 $19.06 $16.04 13,715
2019-12-23 $19.11 $19.19 $19.10 $19.12 $16.09 22,462
2019-12-20 $19.14 $19.19 $19.12 $19.12 $16.09 22,821
2019-12-19 $18.97 $19.12 $18.97 $19.03 $16.01 16,703
2019-12-18 $19.04 $19.06 $19.01 $19.01 $16.00 18,420
2019-12-17 $19.05 $19.10 $19.02 $19.09 $16.06 11,228
2019-12-16 $19.00 $19.12 $19.00 $19.07 $16.05 36,589
2019-12-13 $18.90 $18.99 $18.86 $18.89 $15.90 18,257
2019-12-12 $18.68 $18.93 $18.68 $18.92 $15.92 18,373
2019-12-11 $18.57 $18.68 $18.57 $18.67 $15.71 9,663
2019-12-10 $18.58 $18.61 $18.56 $18.57 $15.62 12,016
2019-12-09 $18.67 $18.75 $18.63 $18.64 $15.69 10,698
2019-12-06 $18.63 $18.73 $18.63 $18.70 $15.74 16,146
2019-12-05 $18.57 $18.58 $18.45 $18.54 $15.60 24,693
2019-12-04 $18.56 $18.65 $18.56 $18.56 $15.62 29,945
2019-12-03 $18.36 $18.49 $18.29 $18.49 $15.56 24,078
2019-12-02 $18.78 $18.78 $18.50 $18.54 $15.60 25,042
2019-11-29 $18.77 $18.86 $18.77 $18.80 $15.82 9,413
2019-11-27 $18.91 $18.92 $18.85 $18.88 $15.88 16,556
2019-11-26 $18.89 $18.94 $18.85 $18.92 $15.92 13,934
2019-11-25 $18.83 $18.95 $18.83 $18.92 $15.92 41,447
2019-11-22 $18.65 $18.75 $18.63 $18.75 $15.78 17,092
2019-11-21 $18.60 $18.70 $18.57 $18.62 $15.66 23,647
2019-11-20 $18.60 $18.69 $18.53 $18.61 $15.66 24,851
2019-11-19 $18.70 $18.75 $18.64 $18.68 $15.72 15,208
2019-11-18 $18.67 $18.75 $18.65 $18.67 $15.71 44,248
2019-11-15 $18.74 $18.75 $18.67 $18.71 $15.74 26,446
2019-11-14 $18.59 $18.72 $18.59 $18.70 $15.74 22,202
2019-11-13 $18.43 $18.64 $18.43 $18.60 $15.65 58,510
2019-11-12 $18.41 $18.46 $18.36 $18.37 $15.46 12,876
2019-11-11 $18.30 $18.42 $18.30 $18.37 $15.46 9,567
2019-11-08 $18.43 $18.46 $18.38 $18.46 $15.53 11,189
2019-11-07 $18.45 $18.59 $18.45 $18.48 $15.55 19,138
2019-11-06 $18.35 $18.39 $18.34 $18.37 $15.46 18,180
2019-11-05 $18.49 $18.53 $18.39 $18.39 $15.47 15,546
2019-11-04 $18.38 $18.48 $18.35 $18.35 $15.44 19,271
2019-11-01 $18.20 $18.26 $18.18 $18.20 $15.31 17,795
2019-10-31 $18.19 $18.20 $18.06 $18.11 $15.24 9,990
2019-10-30 $18.17 $18.25 $18.10 $18.24 $15.34 13,843
2019-10-29 $18.30 $18.32 $18.22 $18.23 $15.34 10,105
2019-10-28 $18.22 $18.37 $18.20 $18.34 $15.43 50,160
2019-10-25 $17.88 $18.17 $17.88 $18.16 $15.28 16,962
2019-10-24 $17.93 $17.97 $17.91 $17.94 $15.10 21,587
2019-10-23 $17.86 $17.94 $17.86 $17.87 $15.03 10,139
2019-10-22 $18.10 $18.15 $17.89 $17.89 $15.05 16,034
2019-10-21 $17.98 $18.10 $17.98 $18.09 $15.22 10,274
2019-10-18 $18.02 $18.06 $17.80 $17.85 $15.02 13,887
2019-10-17 $17.99 $18.02 $17.92 $18.01 $15.15 9,438
2019-10-16 $17.95 $18.01 $17.91 $17.99 $15.14 14,399
2019-10-15 $17.96 $18.10 $17.96 $18.05 $15.19 17,151
2019-10-14 $17.95 $17.98 $17.92 $17.92 $15.08 14,573
2019-10-11 $17.92 $18.07 $17.92 $17.97 $15.12 18,920
2019-10-10 $17.70 $17.83 $17.70 $17.74 $14.93 16,483
2019-10-09 $17.72 $17.73 $17.65 $17.65 $14.85 17,315
2019-10-08 $17.68 $17.71 $17.56 $17.56 $14.77 439,207
2019-10-07 $17.75 $17.88 $17.75 $17.80 $14.98 15,413
2019-10-04 $17.65 $17.80 $17.64 $17.79 $14.97 10,248
2019-10-03 $17.41 $17.62 $17.35 $17.59 $14.80 12,336
2019-10-02 $17.60 $17.60 $17.40 $17.42 $14.66 31,466
2019-10-01 $17.93 $18.00 $17.75 $17.76 $14.94 9,288
2019-09-30 $17.97 $17.98 $17.87 $17.94 $15.10 19,037
2019-09-27 $18.07 $18.10 $17.83 $17.86 $15.03 15,925
2019-09-26 $18.11 $18.19 $18.10 $18.13 $15.26 12,055
2019-09-25 $17.83 $18.08 $17.78 $18.04 $15.18 34,050
2019-09-24 $18.34 $18.38 $18.03 $18.03 $15.17 16,538
2019-09-23 $18.43 $18.43 $18.25 $18.25 $15.36 18,822
2019-09-20 $18.72 $18.75 $18.53 $18.53 $15.59 15,517
2019-09-19 $18.61 $18.67 $18.52 $18.52 $15.58 12,952
2019-09-18 $18.65 $18.68 $18.46 $18.59 $15.65 17,179
2019-09-17 $18.62 $18.65 $18.55 $18.63 $15.68 62,614
2019-09-16 $18.76 $18.88 $18.64 $18.65 $15.69 20,600
2019-09-13 $19.04 $19.14 $18.91 $18.91 $15.91 18,886
2019-09-12 $18.89 $19.02 $18.88 $18.99 $15.98 15,392
2019-09-11 $18.76 $18.89 $18.76 $18.85 $15.86 22,989
2019-09-10 $18.69 $18.78 $18.62 $18.77 $15.79 15,518
2019-09-09 $18.71 $18.75 $18.58 $18.71 $15.74 21,683
2019-09-06 $18.60 $18.69 $18.60 $18.62 $15.67 11,179
2019-09-05 $18.46 $18.60 $18.40 $18.59 $15.64 21,225
2019-09-04 $18.34 $18.39 $18.31 $18.37 $15.46 15,824
2019-09-03 $17.97 $18.16 $17.97 $18.06 $15.20 19,995
2019-08-30 $18.09 $18.14 $17.99 $18.01 $15.15 22,249
2019-08-29 $17.94 $18.00 $17.92 $17.95 $15.10 38,349
2019-08-28 $17.68 $17.83 $17.68 $17.76 $14.94 12,449
2019-08-27 $17.85 $17.91 $17.76 $17.77 $14.95 13,663
2019-08-26 $17.84 $17.89 $17.73 $17.77 $14.95 21,176
2019-08-23 $18.05 $18.06 $17.74 $17.78 $14.96 12,770
2019-08-22 $18.10 $18.17 $17.94 $18.07 $15.21 28,977
2019-08-21 $18.05 $18.14 $18.02 $18.04 $15.18 27,075
2019-08-20 $18.05 $18.05 $17.91 $17.91 $15.07 24,472
2019-08-19 $17.86 $18.07 $17.86 $17.99 $15.14 19,337
2019-08-16 $17.68 $17.79 $17.60 $17.73 $14.92 11,537
2019-08-15 $17.52 $17.60 $17.46 $17.53 $14.75 17,309
2019-08-14 $17.70 $17.70 $17.38 $17.38 $14.62 23,285
2019-08-13 $17.88 $18.15 $17.85 $17.98 $15.13 32,809
2019-08-12 $18.18 $18.18 $17.92 $17.93 $15.09 15,570
2019-08-09 $18.17 $18.33 $18.09 $18.26 $15.37 21,327
2019-08-08 $18.15 $18.19 $18.05 $18.15 $15.27 18,713
2019-08-07 $17.82 $18.06 $17.74 $18.06 $15.20 19,365
2019-08-06 $17.76 $17.95 $17.70 $17.93 $15.09 18,514
2019-08-05 $17.91 $17.91 $17.48 $17.58 $14.79 58,634
2019-08-02 $18.54 $18.56 $18.29 $18.39 $15.47 62,807
2019-08-01 $18.82 $19.07 $18.62 $18.72 $15.75 22,235
2019-07-31 $18.91 $18.97 $18.65 $18.79 $15.81 15,662
2019-07-30 $18.90 $18.96 $18.86 $18.93 $15.93 13,039
2019-07-29 $18.99 $19.04 $18.90 $19.02 $16.00 11,345
2019-07-26 $18.97 $19.07 $18.86 $19.07 $16.05 21,645
2019-07-25 $18.95 $18.99 $18.82 $18.84 $15.85 10,879
2019-07-24 $18.73 $18.92 $18.73 $18.92 $15.92 13,102
2019-07-23 $18.74 $18.81 $18.62 $18.79 $15.81 13,683
2019-07-22 $18.66 $18.77 $18.59 $18.70 $15.74 21,502
2019-07-19 $18.78 $18.82 $18.60 $18.60 $15.65 14,205
2019-07-18 $18.62 $18.78 $18.62 $18.72 $15.75 16,791
2019-07-17 $18.61 $18.76 $18.57 $18.72 $15.75 25,952
2019-07-16 $18.88 $18.91 $18.70 $18.72 $15.75 14,771
2019-07-15 $19.03 $19.03 $18.88 $18.91 $15.91 20,074
2019-07-12 $18.91 $19.03 $18.89 $19.00 $15.99 19,655
2019-07-11 $18.97 $19.00 $18.91 $18.93 $15.93 24,307
2019-07-10 $18.83 $19.00 $18.83 $18.94 $15.94 31,075
2019-07-09 $18.47 $18.84 $18.47 $18.68 $15.72 66,532
2019-07-08 $18.47 $18.61 $18.47 $18.58 $15.63 49,486
2019-07-05 $18.53 $18.55 $18.42 $18.55 $15.61 24,038
2019-07-03 $18.48 $18.57 $18.48 $18.56 $15.61 17,272
2019-07-02 $18.35 $18.52 $18.32 $18.48 $15.55 56,153
2019-07-01 $18.53 $18.53 $18.36 $18.38 $15.46 19,339
2019-06-28 $18.23 $18.32 $18.23 $18.30 $15.40 12,259
2019-06-27 $18.27 $18.33 $18.23 $18.24 $15.35 12,916
2019-06-26 $18.07 $18.35 $18.07 $18.28 $15.38 29,115
2019-06-25 $18.34 $18.36 $18.01 $18.01 $15.15 26,863
2019-06-24 $18.39 $18.48 $18.35 $18.37 $15.46 21,833
2019-06-21 $18.13 $18.34 $18.12 $18.27 $15.37 24,763
2019-06-20 $18.14 $18.31 $18.10 $18.21 $15.32 40,049
2019-06-19 $17.87 $17.91 $17.80 $17.88 $15.05 25,441
2019-06-18 $17.71 $17.88 $17.64 $17.81 $14.99 24,973
2019-06-17 $17.66 $17.74 $17.62 $17.64 $14.84 12,725
2019-06-14 $17.60 $17.65 $17.52 $17.55 $14.77 14,387
2019-06-13 $17.61 $17.69 $17.60 $17.62 $14.83 22,767
2019-06-12 $17.62 $17.70 $17.57 $17.59 $14.80 8,875
2019-06-11 $17.78 $17.84 $17.67 $17.70 $14.89 20,679
2019-06-10 $17.51 $17.68 $17.51 $17.57 $14.78 22,392
2019-06-07 $17.19 $17.40 $17.19 $17.36 $14.61 13,893
2019-06-06 $17.18 $17.21 $17.10 $17.17 $14.45 14,688
2019-06-05 $17.24 $17.24 $17.09 $17.17 $14.45 23,387
2019-06-04 $16.98 $17.14 $16.94 $17.14 $14.42 21,185
2019-06-03 $17.27 $17.27 $16.92 $17.03 $14.33 50,344
2019-05-31 $17.49 $17.49 $17.32 $17.37 $14.62 24,645
2019-05-30 $17.58 $17.67 $17.50 $17.55 $14.77 12,721
2019-05-29 $17.73 $17.73 $17.54 $17.61 $14.82 18,954
2019-05-28 $17.84 $17.97 $17.80 $17.80 $14.98 17,695
2019-05-24 $17.48 $17.69 $17.48 $17.66 $14.86 9,229
2019-05-23 $17.53 $17.53 $17.26 $17.34 $14.59 21,255
2019-05-22 $17.78 $17.86 $17.74 $17.78 $14.96 11,654
2019-05-21 $17.60 $17.84 $17.56 $17.80 $14.98 10,517
2019-05-20 $17.55 $17.59 $17.47 $17.53 $14.75 21,763
2019-05-17 $17.79 $17.89 $17.74 $17.78 $14.96 26,474
2019-05-16 $17.78 $17.98 $17.78 $17.91 $15.07 60,904
2019-05-15 $17.45 $17.72 $17.45 $17.67 $14.87 11,510
2019-05-14 $17.60 $17.74 $17.58 $17.58 $14.79 23,239
2019-05-13 $17.50 $17.69 $17.49 $17.58 $14.79 20,299
2019-05-10 $17.63 $17.81 $17.44 $17.76 $14.94 45,211
2019-05-09 $17.32 $17.58 $17.29 $17.54 $14.76 40,683
2019-05-08 $17.55 $17.69 $17.55 $17.61 $14.82 7,987
2019-05-07 $17.71 $17.80 $17.46 $17.52 $14.74 21,093
2019-05-06 $17.54 $17.83 $17.54 $17.81 $14.99 30,662
2019-05-03 $17.82 $18.00 $17.82 $17.97 $15.12 21,110
2019-05-02 $17.79 $17.85 $17.65 $17.71 $14.90 14,079
2019-05-01 $17.94 $18.00 $17.81 $17.82 $15.00 23,187
2019-04-30 $17.86 $17.96 $17.86 $17.91 $15.07 9,043
2019-04-29 $17.81 $17.99 $17.81 $17.93 $15.09 16,079
2019-04-26 $17.93 $17.93 $17.75 $17.79 $14.97 25,004
2019-04-25 $17.98 $18.03 $17.85 $18.03 $15.17 22,126
2019-04-24 $18.18 $18.20 $18.06 $18.06 $15.20 16,576
2019-04-23 $18.16 $18.16 $18.04 $18.07 $15.21 34,668
2019-04-22 $18.06 $18.17 $18.06 $18.16 $15.28 15,166
2019-04-18 $18.22 $18.27 $18.17 $18.17 $15.29 11,427
2019-04-17 $18.30 $18.32 $18.22 $18.22 $15.33 30,625
2019-04-16 $18.07 $18.22 $18.07 $18.17 $15.29 14,984
2019-04-15 $18.13 $18.15 $18.00 $18.01 $15.15 13,576
2019-04-12 $18.08 $18.12 $18.04 $18.10 $15.23 23,688
2019-04-11 $18.19 $18.19 $18.02 $18.03 $15.17 10,357
2019-04-10 $18.09 $18.30 $18.09 $18.25 $15.35 15,048
2019-04-09 $18.23 $18.23 $18.06 $18.08 $15.22 21,733
2019-04-08 $18.13 $18.27 $18.11 $18.27 $15.37 15,104
2019-04-05 $18.10 $18.21 $18.10 $18.13 $15.26 14,994
2019-04-04 $18.20 $18.20 $18.05 $18.10 $15.23 27,619
2019-04-03 $18.09 $18.26 $18.09 $18.22 $15.33 29,920
2019-04-02 $17.92 $18.08 $17.87 $18.02 $15.16 25,712
2019-04-01 $17.72 $17.82 $17.70 $17.78 $14.96 16,194
2019-03-29 $17.52 $17.63 $17.52 $17.59 $14.80 17,571
2019-03-28 $17.44 $17.53 $17.40 $17.44 $14.68 8,155
2019-03-27 $17.48 $17.59 $17.30 $17.38 $14.62 10,279
2019-03-26 $17.48 $17.61 $17.45 $17.49 $14.72 20,406
2019-03-25 $17.43 $17.50 $17.28 $17.30 $14.56 37,113
2019-03-22 $17.84 $17.91 $17.53 $17.53 $14.75 19,312
2019-03-21 $17.79 $18.00 $17.79 $17.98 $15.13 24,335
2019-03-20 $17.81 $17.91 $17.73 $17.83 $15.00 28,464
2019-03-19 $17.82 $17.87 $17.77 $17.83 $15.01 35,498
2019-03-18 $17.66 $17.79 $17.62 $17.77 $14.95 24,167
2019-03-15 $17.46 $17.66 $17.46 $17.58 $14.79 9,798
2019-03-14 $17.46 $17.51 $17.41 $17.43 $14.67 13,950
2019-03-13 $17.54 $17.66 $17.54 $17.60 $14.81 21,628
2019-03-12 $17.51 $17.60 $17.50 $17.54 $14.76 19,862
2019-03-11 $17.25 $17.50 $17.25 $17.48 $14.70 68,374
2019-03-08 $17.12 $17.24 $16.95 $17.24 $14.51 15,224
2019-03-07 $17.53 $17.53 $17.25 $17.33 $14.58 17,071
2019-03-06 $17.68 $17.76 $17.56 $17.56 $14.78 22,698
2019-03-05 $17.58 $17.73 $17.58 $17.68 $14.88 14,609
2019-03-04 $17.84 $17.84 $17.48 $17.61 $14.82 22,678
2019-03-01 $17.69 $17.77 $17.64 $17.73 $14.92 30,546
2019-02-28 $17.55 $17.64 $17.55 $17.59 $14.80 11,400
2019-02-27 $17.41 $17.66 $17.40 $17.56 $14.78 23,833
2019-02-26 $17.49 $17.58 $17.46 $17.55 $14.77 50,142
2019-02-25 $17.74 $17.75 $17.50 $17.50 $14.73 42,097
2019-02-22 $17.45 $17.52 $17.44 $17.49 $14.72 23,783
2019-02-21 $17.50 $17.54 $17.28 $17.29 $14.55 14,546
2019-02-20 $17.51 $17.59 $17.48 $17.52 $14.74 54,809
2019-02-19 $17.03 $17.55 $17.02 $17.48 $14.71 67,092
2019-02-15 $16.94 $17.08 $16.94 $16.99 $14.30 15,150
2019-02-14 $16.83 $17.00 $16.81 $16.86 $14.19 28,990
2019-02-13 $16.93 $17.08 $16.93 $16.94 $14.25 19,700
2019-02-12 $16.76 $16.89 $16.76 $16.86 $14.19 48,631
2019-02-11 $16.65 $16.72 $16.57 $16.63 $13.99 167,361
2019-02-08 $16.40 $16.66 $16.40 $16.63 $13.99 13,235
2019-02-07 $16.66 $16.71 $16.47 $16.54 $13.92 26,007
2019-02-06 $16.86 $16.94 $16.78 $16.88 $14.20 13,634
2019-02-05 $16.67 $16.85 $16.67 $16.80 $14.14 30,635
2019-02-04 $16.52 $16.67 $16.51 $16.62 $13.99 63,641
2019-02-01 $16.50 $16.66 $16.47 $16.52 $13.90 15,005
2019-01-31 $16.53 $16.64 $16.53 $16.56 $13.94 26,221
2019-01-30 $16.27 $16.55 $16.27 $16.49 $13.88 20,665
2019-01-29 $16.35 $16.39 $16.23 $16.23 $13.66 16,491
2019-01-28 $16.40 $16.46 $16.28 $16.39 $13.79 13,979
2019-01-25 $16.43 $16.71 $16.43 $16.68 $14.04 26,158
2019-01-24 $16.12 $16.36 $16.09 $16.32 $13.73 26,038
2019-01-23 $16.08 $16.20 $15.96 $16.01 $13.47 20,723
2019-01-22 $16.26 $16.26 $15.95 $15.99 $13.46 35,271
2019-01-18 $16.28 $16.54 $16.28 $16.50 $13.88 26,701
2019-01-17 $15.92 $16.17 $15.92 $16.11 $13.56 26,072
2019-01-16 $15.91 $16.10 $15.91 $16.00 $13.46 33,034
2019-01-15 $15.80 $16.00 $15.80 $15.95 $13.42 24,534
2019-01-14 $15.69 $15.75 $15.60 $15.65 $13.17 22,685
2019-01-11 $15.75 $15.84 $15.70 $15.79 $13.29 25,393
2019-01-10 $15.74 $15.86 $15.61 $15.86 $13.35 67,194
2019-01-09 $15.77 $15.94 $15.75 $15.88 $13.36 40,763
2019-01-08 $15.77 $15.85 $15.69 $15.78 $13.28 21,411
2019-01-07 $15.53 $15.75 $15.49 $15.70 $13.21 27,756
2019-01-04 $14.90 $15.37 $14.90 $15.32 $12.89 22,826
2019-01-03 $14.89 $14.89 $14.66 $14.67 $12.34 20,687
2019-01-02 $14.54 $15.04 $14.54 $14.99 $12.61 68,567
2018-12-31 $14.90 $14.99 $14.72 $14.77 $12.43 98,287
2018-12-28 $14.90 $14.97 $14.75 $14.81 $12.46 128,241
2018-12-27 $14.77 $14.98 $14.56 $14.98 $12.44 59,211
2018-12-26 $14.45 $14.91 $14.29 $14.91 $12.39 78,019
2018-12-24 $14.45 $14.72 $14.35 $14.46 $12.01 71,809
2018-12-21 $14.93 $15.06 $14.54 $14.58 $12.11 63,646
2018-12-20 $14.95 $15.12 $14.78 $14.86 $12.34 88,845
2018-12-19 $15.30 $15.58 $15.08 $15.15 $12.58 82,479
2018-12-18 $15.32 $15.47 $15.17 $15.29 $12.70 49,056
2018-12-17 $15.69 $15.71 $15.21 $15.29 $12.70 85,496
2018-12-14 $15.74 $15.93 $15.72 $15.77 $13.10 23,274
2018-12-13 $16.10 $16.17 $15.97 $15.99 $13.28 27,047
2018-12-12 $16.16 $16.32 $16.08 $16.09 $13.37 61,611
2018-12-11 $16.10 $16.18 $15.82 $15.88 $13.19 59,272
2018-12-10 $15.83 $16.03 $15.70 $15.99 $13.28 138,904
2018-12-07 $16.32 $16.43 $15.94 $15.95 $13.25 52,617
2018-12-06 $16.10 $16.38 $16.02 $16.38 $13.61 52,561
2018-12-04 $17.00 $17.08 $16.50 $16.50 $13.71 29,819
2018-12-03 $17.19 $17.26 $17.03 $17.14 $14.24 37,414
2018-11-30 $16.63 $16.85 $16.63 $16.81 $13.96 17,351
2018-11-29 $16.78 $16.88 $16.74 $16.76 $13.92 24,370
2018-11-28 $16.45 $16.87 $16.45 $16.85 $13.99 103,698
2018-11-27 $16.25 $16.33 $16.18 $16.26 $13.51 35,402
2018-11-26 $16.43 $16.45 $16.21 $16.30 $13.54 44,697
2018-11-23 $16.12 $16.29 $16.01 $16.24 $13.49 43,022
2018-11-21 $16.32 $16.43 $16.28 $16.34 $13.57 56,842
2018-11-20 $16.25 $16.45 $16.10 $16.17 $13.43 96,452
2018-11-19 $17.07 $17.07 $16.72 $16.76 $13.92 39,422
2018-11-16 $17.00 $17.12 $16.97 $17.08 $14.19 34,888
2018-11-15 $17.02 $17.35 $17.00 $17.32 $14.39 24,785
2018-11-14 $17.40 $17.45 $17.02 $17.18 $14.27 130,415
2018-11-13 $17.31 $17.49 $17.24 $17.32 $14.39 48,536
2018-11-12 $17.74 $17.74 $17.30 $17.30 $14.37 29,387
2018-11-09 $17.97 $17.97 $17.70 $17.85 $14.83 46,266
2018-11-08 $18.22 $18.27 $18.05 $18.13 $15.06 23,598
2018-11-07 $18.21 $18.36 $18.12 $18.36 $15.25 31,245
2018-11-06 $17.78 $18.04 $17.78 $17.99 $14.94 23,763
2018-11-05 $17.86 $17.91 $17.70 $17.79 $14.78 132,535
2018-11-02 $17.99 $18.13 $17.80 $17.93 $14.89 21,188
2018-11-01 $17.61 $17.79 $17.49 $17.76 $14.75 18,496
2018-10-31 $17.34 $17.49 $17.28 $17.45 $14.50 37,500
2018-10-30 $16.82 $17.05 $16.82 $17.05 $14.16 142,211
2018-10-29 $17.17 $17.32 $16.50 $16.75 $13.91 309,297
2018-10-26 $17.00 $17.17 $16.76 $16.94 $14.07 114,164
2018-10-25 $17.22 $17.49 $17.15 $17.41 $14.46 146,731
2018-10-24 $17.89 $17.89 $17.28 $17.28 $14.35 68,895
2018-10-23 $17.60 $18.01 $17.51 $17.91 $14.88 82,832
2018-10-22 $18.05 $18.07 $17.91 $17.98 $14.94 64,529
2018-10-19 $18.21 $18.38 $17.98 $17.98 $14.94 39,845
2018-10-18 $18.43 $18.45 $18.06 $18.12 $15.05 63,794
2018-10-17 $18.71 $18.72 $18.47 $18.62 $15.47 52,026
2018-10-16 $18.48 $18.75 $18.45 $18.72 $15.55 83,768
2018-10-15 $18.22 $18.40 $18.18 $18.24 $15.15 48,310
2018-10-12 $18.30 $18.34 $18.02 $18.31 $15.21 44,921
2018-10-11 $18.14 $18.32 $17.73 $17.87 $14.84 178,719
2018-10-10 $19.07 $19.09 $18.44 $18.44 $15.32 113,448
2018-10-09 $19.07 $19.26 $19.04 $19.15 $15.91 52,563
2018-10-08 $19.26 $19.34 $19.04 $19.21 $15.96 76,169
2018-10-05 $19.54 $19.59 $19.22 $19.38 $16.10 82,379
2018-10-04 $19.85 $19.85 $19.52 $19.65 $16.32 35,168
2018-10-03 $20.13 $20.13 $20.00 $20.01 $16.62 43,201
2018-10-02 $20.22 $20.23 $20.03 $20.08 $16.68 33,911
2018-10-01 $20.38 $20.45 $20.37 $20.39 $16.94 42,250
2018-09-28 $20.25 $20.35 $20.23 $20.26 $16.83 22,883
2018-09-27 $20.25 $20.37 $20.22 $20.30 $16.86 45,809
2018-09-26 $20.27 $20.37 $20.21 $20.21 $16.79 27,407
2018-09-25 $20.25 $20.26 $20.18 $20.23 $16.81 48,146
2018-09-24 $20.09 $20.18 $20.05 $20.15 $16.74 50,127
2018-09-21 $20.20 $20.32 $20.18 $20.18 $16.76 40,122
2018-09-20 $20.12 $20.15 $20.05 $20.11 $16.71 53,078
2018-09-19 $19.98 $20.08 $19.92 $20.08 $16.68 158,201
2018-09-18 $19.86 $20.00 $19.86 $19.96 $16.58 46,828
2018-09-17 $20.06 $20.10 $19.87 $19.88 $16.51 32,059
2018-09-14 $20.05 $20.15 $20.02 $20.13 $16.72 25,261
2018-09-13 $20.05 $20.19 $19.90 $19.97 $16.59 42,738
2018-09-12 $19.82 $19.92 $19.69 $19.92 $16.55 38,615
2018-09-11 $19.67 $19.87 $19.63 $19.85 $16.49 81,923
2018-09-10 $19.89 $19.90 $19.78 $19.82 $16.46 41,502
2018-09-07 $19.70 $19.90 $19.70 $19.82 $16.46 28,950
2018-09-06 $19.90 $19.93 $19.76 $19.81 $16.46 58,248
2018-09-05 $20.40 $20.40 $20.02 $20.08 $16.68 56,319
2018-09-04 $20.34 $20.50 $20.29 $20.50 $17.03 47,956
2018-08-31 $20.24 $20.40 $20.24 $20.39 $16.94 47,789
2018-08-30 $20.37 $20.40 $20.23 $20.24 $16.81 56,928
2018-08-29 $20.26 $20.45 $20.26 $20.42 $16.96 70,885
2018-08-28 $20.18 $20.29 $20.18 $20.24 $16.81 61,923
2018-08-27 $20.03 $20.24 $20.00 $20.16 $16.75 88,187
2018-08-24 $19.71 $19.87 $19.70 $19.84 $16.48 55,722
2018-08-23 $19.63 $19.73 $19.60 $19.60 $16.28 19,465
2018-08-22 $19.46 $19.61 $19.46 $19.60 $16.28 29,621
2018-08-21 $19.40 $19.52 $19.38 $19.47 $16.17 55,884
2018-08-20 $19.25 $19.38 $19.22 $19.35 $16.07 50,185
2018-08-17 $19.23 $19.34 $19.20 $19.29 $16.02 56,309
2018-08-16 $19.33 $19.41 $19.23 $19.24 $15.98 72,585
2018-08-15 $19.43 $19.44 $19.13 $19.30 $16.03 48,467
2018-08-14 $19.64 $19.66 $19.53 $19.59 $16.27 62,843
2018-08-13 $19.86 $19.90 $19.59 $19.61 $16.29 43,713
2018-08-10 $19.98 $20.07 $19.86 $19.89 $16.52 50,981
2018-08-09 $20.18 $20.21 $20.09 $20.12 $16.71 45,960
2018-08-08 $20.18 $20.20 $20.13 $20.18 $16.76 23,360
2018-08-07 $20.23 $20.27 $20.12 $20.21 $16.79 69,476
2018-08-06 $20.03 $20.09 $19.96 $20.09 $16.69 151,528
2018-08-03 $19.80 $20.10 $19.80 $20.07 $16.67 28,083
2018-08-02 $19.80 $20.07 $19.76 $20.06 $16.66 67,805
2018-08-01 $19.97 $20.10 $19.91 $19.96 $16.58 45,541
2018-07-31 $20.19 $20.23 $19.95 $20.01 $16.62 50,787
2018-07-30 $20.54 $20.54 $20.12 $20.15 $16.74 86,809
2018-07-27 $20.84 $20.84 $20.44 $20.57 $17.09 43,211
2018-07-26 $20.74 $20.84 $20.68 $20.77 $17.25 81,439
2018-07-25 $20.52 $20.73 $20.45 $20.70 $17.20 77,993
2018-07-24 $20.57 $20.71 $20.41 $20.49 $17.02 59,456
2018-07-23 $20.34 $20.44 $20.31 $20.40 $16.95 40,397
2018-07-20 $20.42 $20.50 $20.36 $20.36 $16.91 27,312
2018-07-19 $20.40 $20.49 $20.30 $20.36 $16.91 40,564
2018-07-18 $20.47 $20.52 $20.43 $20.44 $16.98 46,090
2018-07-17 $20.02 $20.50 $20.02 $20.49 $17.02 172,207
2018-07-16 $20.02 $20.15 $20.02 $20.08 $16.68 44,833
2018-07-13 $20.03 $20.10 $19.95 $20.06 $16.66 43,586
2018-07-12 $19.92 $20.07 $19.92 $20.03 $16.64 52,952
2018-07-11 $19.84 $19.92 $19.81 $19.82 $16.46 18,595
2018-07-10 $20.18 $20.19 $20.05 $20.09 $16.69 43,440
2018-07-09 $19.98 $20.11 $19.92 $20.11 $16.71 46,123
2018-07-06 $19.52 $19.79 $19.52 $19.76 $16.41 49,927
2018-07-05 $19.41 $19.51 $19.33 $19.49 $16.19 35,801
2018-07-03 $19.51 $19.60 $19.45 $19.45 $16.16 22,994
2018-07-02 $19.07 $19.36 $19.07 $19.35 $16.07 38,628
2018-06-29 $19.39 $19.49 $19.35 $19.38 $16.10 34,106
2018-06-28 $19.00 $19.28 $19.00 $19.25 $15.99 51,062
2018-06-27 $19.38 $19.47 $19.01 $19.01 $15.79 131,646
2018-06-26 $19.42 $19.47 $19.30 $19.38 $16.10 53,940
2018-06-25 $19.78 $19.78 $19.32 $19.47 $16.17 157,499
2018-06-22 $20.16 $20.16 $19.96 $19.96 $16.58 90,314
2018-06-21 $20.46 $20.49 $20.18 $20.19 $16.77 85,401
2018-06-20 $20.46 $20.59 $20.46 $20.47 $17.00 53,425
2018-06-19 $20.41 $20.50 $20.25 $20.43 $16.97 419,747
2018-06-18 $20.71 $20.82 $20.61 $20.82 $17.30 82,798
2018-06-15 $20.78 $20.79 $20.65 $20.77 $17.25 37,972
2018-06-14 $20.80 $20.89 $20.75 $20.81 $17.29 59,216
2018-06-13 $20.74 $20.84 $20.70 $20.70 $17.20 70,781
2018-06-12 $20.65 $20.84 $20.58 $20.76 $17.25 89,641
2018-06-11 $20.65 $20.69 $20.59 $20.65 $17.15 55,411
2018-06-08 $20.56 $20.74 $20.53 $20.72 $17.21 37,164
2018-06-07 $20.76 $20.79 $20.44 $20.56 $17.08 81,038
2018-06-06 $20.49 $20.64 $20.46 $20.63 $17.14 69,231
2018-06-05 $20.57 $20.60 $20.48 $20.56 $17.08 41,479
2018-06-04 $20.54 $20.68 $20.50 $20.66 $17.16 68,375
2018-06-01 $20.27 $20.45 $20.27 $20.39 $16.94 53,677
2018-05-31 $20.14 $20.24 $20.12 $20.14 $16.73 42,833
2018-05-30 $20.03 $20.10 $19.95 $20.09 $16.69 32,953
2018-05-29 $19.92 $20.04 $19.80 $19.89 $16.52 59,997
2018-05-25 $20.25 $20.31 $20.22 $20.23 $16.81 43,069
2018-05-24 $20.29 $20.33 $20.14 $20.28 $16.85 30,822
2018-05-23 $20.09 $20.23 $20.04 $20.22 $16.80 47,480
2018-05-22 $20.29 $20.33 $20.18 $20.21 $16.79 56,754
2018-05-21 $20.28 $20.36 $20.19 $20.24 $16.81 56,400
2018-05-18 $20.06 $20.24 $20.06 $20.10 $16.70 50,498
2018-05-17 $20.22 $20.31 $20.11 $20.16 $16.75 64,934
2018-05-16 $20.12 $20.25 $20.12 $20.23 $16.81 75,341
2018-05-15 $20.05 $20.14 $19.87 $19.98 $16.60 41,419
2018-05-14 $20.19 $20.32 $20.16 $20.16 $16.75 90,368
2018-05-11 $19.98 $20.08 $19.96 $20.03 $16.64 75,583
2018-05-10 $19.78 $19.95 $19.78 $19.90 $16.53 98,176
2018-05-09 $19.62 $19.70 $19.55 $19.70 $16.36 60,699
2018-05-08 $19.49 $19.62 $19.49 $19.62 $16.30 50,367
2018-05-07 $19.45 $19.58 $19.29 $19.52 $16.22 60,180
2018-05-04 $19.16 $19.44 $19.14 $19.38 $16.10 43,439
2018-05-03 $19.05 $19.26 $18.89 $19.23 $15.97 53,356
2018-05-02 $19.23 $19.33 $19.10 $19.12 $15.88 96,562
2018-05-01 $19.15 $19.30 $19.05 $19.30 $16.03 91,099
2018-04-30 $19.27 $19.37 $19.12 $19.14 $15.90 53,535
2018-04-27 $19.34 $19.40 $19.18 $19.22 $15.97 53,463
2018-04-26 $18.96 $19.19 $18.96 $19.10 $15.87 48,122
2018-04-25 $18.95 $19.02 $18.59 $18.80 $15.62 58,107
2018-04-24 $19.28 $19.38 $18.88 $18.98 $15.77 81,148
2018-04-23 $19.29 $19.36 $19.16 $19.19 $15.94 69,639
2018-04-20 $19.21 $19.29 $19.16 $19.17 $15.92 48,665
2018-04-19 $19.24 $19.26 $19.06 $19.17 $15.92 97,253
2018-04-18 $19.42 $19.47 $19.30 $19.42 $16.13 56,138
2018-04-17 $19.29 $19.47 $19.29 $19.41 $16.12 71,242
2018-04-16 $19.26 $19.29 $19.13 $19.19 $15.94 54,188
2018-04-13 $19.43 $19.50 $19.08 $19.14 $15.90 77,647
2018-04-12 $19.00 $19.39 $19.00 $19.31 $16.04 136,061
2018-04-11 $18.88 $19.08 $18.88 $18.90 $15.70 47,816
2018-04-10 $18.99 $19.13 $18.91 $19.06 $15.83 56,972
2018-04-09 $18.75 $18.98 $18.70 $18.70 $15.53 61,229
2018-04-06 $18.75 $18.94 $18.48 $18.63 $15.48 300,416
2018-04-05 $18.97 $19.07 $18.83 $18.94 $15.73 77,009
2018-04-04 $18.41 $18.95 $18.30 $18.95 $15.74 275,927
2018-04-03 $18.75 $18.81 $18.52 $18.70 $15.53 89,665
2018-04-02 $19.07 $19.11 $18.48 $18.63 $15.48 124,386
2018-03-29 $18.95 $19.29 $18.86 $19.13 $15.89 67,503
2018-03-28 $19.10 $19.23 $18.72 $18.86 $15.67 145,150
2018-03-27 $19.75 $19.77 $18.97 $19.03 $15.81 139,878
2018-03-26 $19.52 $19.65 $19.30 $19.65 $16.32 191,218
2018-03-23 $19.60 $19.64 $19.15 $19.18 $15.93 135,667
2018-03-22 $19.96 $20.00 $19.59 $19.60 $16.28 145,092
2018-03-21 $20.16 $20.28 $20.08 $20.17 $16.76 65,678
2018-03-20 $20.08 $20.22 $20.00 $20.16 $16.75 74,875
2018-03-19 $20.18 $20.25 $19.87 $20.05 $16.66 117,783
2018-03-16 $20.30 $20.34 $20.25 $20.34 $16.90 77,614
2018-03-15 $20.40 $20.43 $20.27 $20.34 $16.90 107,783
2018-03-14 $20.50 $20.54 $20.28 $20.37 $16.92 78,267
2018-03-13 $20.78 $20.82 $20.36 $20.42 $16.96 146,538
2018-03-12 $20.60 $20.68 $20.60 $20.65 $17.15 253,784
2018-03-09 $20.36 $20.50 $20.31 $20.50 $17.03 168,848
2018-03-08 $20.33 $20.40 $20.19 $20.31 $16.87 107,431
2018-03-07 $19.95 $20.27 $19.95 $20.24 $16.81 150,098
2018-03-06 $20.18 $20.18 $20.00 $20.10 $16.70 159,018
2018-03-05 $19.52 $19.97 $19.52 $19.95 $16.57 141,967
2018-03-02 $19.27 $19.67 $19.15 $19.64 $16.32 95,619
2018-03-01 $19.81 $19.83 $19.27 $19.46 $16.17 244,161
2018-02-28 $20.07 $20.14 $19.86 $19.86 $16.50 103,234
2018-02-27 $20.24 $20.27 $19.95 $19.97 $16.59 221,879
2018-02-26 $20.15 $20.25 $20.06 $20.25 $16.82 197,252
2018-02-23 $19.83 $20.00 $19.80 $20.00 $16.61 137,057
2018-02-22 $19.82 $19.86 $19.64 $19.70 $16.36 142,565
2018-02-21 $20.06 $20.10 $19.77 $19.78 $16.43 178,544
2018-02-20 $19.92 $20.20 $19.90 $20.04 $16.65 255,836
2018-02-16 $19.99 $20.10 $19.87 $19.92 $16.55 264,499
2018-02-15 $19.69 $19.96 $19.54 $19.96 $16.58 473,307
2018-02-14 $18.89 $19.39 $18.81 $19.38 $16.10 307,999
2018-02-13 $18.83 $19.03 $18.79 $18.99 $15.78 123,802
2018-02-12 $18.81 $19.00 $18.68 $18.90 $15.70 192,200
2018-02-09 $18.60 $18.75 $17.92 $18.67 $15.51 331,697
2018-02-08 $19.15 $19.19 $18.27 $18.32 $15.22 287,445
2018-02-07 $19.12 $19.41 $18.99 $19.01 $15.79 406,070
2018-02-06 $18.25 $19.11 $18.05 $19.06 $15.83 614,973
2018-02-05 $19.49 $19.75 $18.52 $18.72 $15.55 786,152
2018-02-02 $20.35 $20.35 $19.80 $19.85 $16.49 946,685
2018-02-01 $20.70 $20.81 $20.55 $20.61 $17.12 488,853
2018-01-31 $20.99 $21.03 $20.75 $20.89 $17.35 706,114
2018-01-30 $21.23 $21.23 $20.90 $20.96 $17.41 1,096,671
2018-01-29 $21.31 $21.46 $21.23 $21.31 $17.70 1,133,900
2018-01-26 $20.98 $21.17 $20.95 $21.17 $17.59 1,067,119
2018-01-25 $21.20 $21.24 $20.88 $20.90 $17.36 1,140,202
2018-01-24 $21.31 $21.35 $21.00 $21.10 $17.53 1,525,834
2018-01-23 $21.25 $21.33 $21.10 $21.27 $17.67 2,270,197
2018-01-22 $20.98 $21.18 $20.90 $21.17 $17.59 2,927,347
2018-01-19 $20.64 $20.69 $20.55 $20.69 $17.19 1,682,169
2018-01-18 $20.48 $20.55 $20.38 $20.39 $16.94 2,643,933
2018-01-17 $20.05 $20.23 $19.80 $20.21 $16.79 1,261,136

Amplify Transformational Data Sharing ETF (BLOK) News Headlines

Recent Amplify Transformational Data Sharing ETF (BLOK) News
Similar Companies to Amplify Transformational Data Sharing ETF (BLOK) 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.