Amplify Seymour Cannabis ETF (CNBS) Exchange: NYSE ARCA
Data as of May 2, 2025
$14.88 ($0.12) 0.84%
Amplify Seymour Cannabis ETF - Daily Information
Click for more stock information on Amplify Seymour Cannabis ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $14.83 |
Previous Close | $14.88 |
High | $14.91 |
Low | $14.65 |
Adjusted Open | $14.83 |
Previous Adjusted Close | $14.88 |
Adjusted High | $14.91 |
Adjusted Low | $14.65 |
About Amplify Seymour Cannabis ETF (CNBS)
Under normal market conditions, the Fund seeks to achieve its investment objective by investing in the securities of companies engaged in cannabis and hemp-related activities selected by the Fund's investment adviser, Amplify Investments LLC ("Amplify Investments" or the "Adviser"). Pursuant to this strategy, the Fund will invest at least 80% of its net assets (including investment borrowings) in the securities of companies that derive 50% or more of their revenue from the cannabis and hemp ecosystem. Penserra Capital Management LLC ("Penserra" or the "Sub-Adviser") serves as the investment sub-adviser to the Fund. Penserra is responsible for executing and implementing the Adviser's decisions and constructing the Fund's portfolio. The Fund is an actively managed ETF that seeks to provide investment exposure to global companies principally engaged in the emerging cannabis and hemp ecosystem across one of three classifications, which includes: ·Cannabis/Hemp Plant (Pharmaceuticals/Biotechnology, Cultivation & Retail, Hemp Products and Cannabis-Infused Products) ·Support (Agricultural Technology, Real Estate and Commercial Services) ·Ancillary (Consumption Devices/Mechanisms, Investing & Finance, Technology & Media and Other Ancillary) The Fund's portfolio manager, Tim Seymour, will actively seek investment opportunities in securities fitting within one of these classifications through the use of information available in public regulatory filings, third-party research, meetings with company management, and other publicly available information. Through portfolio management, the Fund's portfolio manager will seek opportunities to make allocations among the classifications and the sub-classifications and to take advantage of market pricing dislocations. In addition, the Fund's portfolio manager will conduct an on-going fundamental analysis of individual companies, which includes top-down and bottom-up factors. Top-down factors considered include regulatory changes, macro-economic data and political events. Bottom-up factors considered include company growth rates relative to its peer group, income statement, free cash flow, balance sheet strength, management quality, environmental, social, and governance scoring and strategic partnerships. The Fund's portfolio manager believes that this fundamental approach will allow for adjustments in the Fund's portfolio to address the dynamic pace of evolution for cannabis and hemp-related companies. The Fund will primarily invest in equity securities. The Fund may also invest up to 20% of the notional value of the Fund in derivative instruments, intended to provide exposure to companies principally engaging in the cannabis and hemp ecosystem. As part of this strategy, the derivative instruments may include, but are not limted to, total return swaps. For purposes of the Fund's 80% investment policy, for any derivative instruments the assets will be valued on a mark-to-market basis. In order to be eligible for investment in the Fund's portfolio a company's equity securities must comply with the following liquidity standards: ·a security must be listed on a regulated, major stock exchange in the form of shares tradeable for non-U.S. investors without restrictions; ·for U.S. based equity securities, 90% of the U.S. based equity weight must be in companies with a market capitalization of at least $75,000,000; and a non-U.S. equity security must have a market capitalization of at least $100,000,000; ·for U.S. based equity securities, at least 70% of the equity weight must have either: (i) a monthly trading volume of at least 250,000, or (ii) an average notional value of monthly trades of at least $25,000,000 over the prior six months; and all non-U.S. equity securities must have either: (i) a monthly trading volume of at least 250,000, or (ii) an average notional value of monthly trades of at least $25,000,000 over the prior six months; and ·a security must have adequate constituent liquidity and accessibility for an exchange-listed product as determined by the Adviser. The Fund will only directly invest in companies that engage in activities that are legal in the country where it is incorporated, as well as in the country or countries where its operations are conducted. The Fund will not hold direct ownership in any companies that engage in cannabis-related business unless permitted by national and local laws of the relevant jurisdiction, including United States ("U.S") federal and state laws. Because the Fund only holds securities from companies that are currently engaged exclusively in legal activities under national and local laws, the Fund will not include equity securities of any company that engages in the cultivation, production or distribution of marijuana or products derived from marijuana for medical or non-medical purposes in a particular country, including the U.S., unless and until such time as the cultivation, production or distribution of such medical or non-medical marijuana, as applicable, becomes legal under local and national laws governing the company in such country. As of the date of this prospectus, the Fund does not directly invest in companies that grow or distribute marijuana inside of the U.S. or any "medical marijuana" companies in the United States. Any pharmaceutical companies held by the Fund would have the necessary permits and licenses to engage in lawful medical research using cannabinoids to produce government approved drugs, or to otherwise produce, market or distribute such drugs. This activity is distinct from the "medical marijuana" business, which refers to the use of the cannabis leaf, as opposed to specific extracts in pharmaceutical form, to alleviate the symptoms of injury or illness. If U.S. federal law changes in the future and these cannabis-related business activities become legal at the federal level, the Fund may begin directly investing in U.S. listed companies in the cannabis and hemp ecosystem in accordance with the Fund's investment objective and principal investment strategy. The Fund may indirectly obtain exposure to such companies through its use of derivative instruments, as described above. The Fund's portfolio manager expects, under normal market circumstances, that the Fund's portfolio will consist of 20 to 45 companies. These securities may be issued by small, medium and large capitalization companies operating in both emerging and developed market countries. The Fund may purchase equity securities that trade on U.S. or non-U.S. securities exchanges and in the securities of non-U.S. companies that utilize American Depositary Receipts ("ADRs") or Global Depositary Receipts ("GDRs") to list on certain exchanges. To the extent that the security of a non-U.S. issuer is available as an ADR, the Fund will purchase the ADR, provided that the ADR's liquidity is comparable to that of the issuer's equity security. As of the date of this Prospectus, the Fund invests in securities that are primarily listed on the following exchanges: New York Stock Exchange ("NYSE"), NYSE American, Nasdaq Stock Market, TSX Exchange, TSX Venture Exchange, Australian Securities Exchange and the Tel Aviv Stock Exchange. The Fund may, in the future, invest in companies primarily listed on additional exchanges to the extent that such companies are in compliance with the above-referenced investment and legal requirements. The Fund will seek to lend portfolio securities in an amount up to one-third of its total assets to brokers, dealers and other financial institutions. In a portfolio securities lending transaction, the Fund receives from the borrower an amount equal to the interest paid or the dividends declared on the loaned securities during the term of the loan as well as the interest on the collateral securities, less any fees (such as finders or administrative fees) the Fund pays in arranging the loan. The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in Amplify Seymour Cannabis ETF (CNBS)
Historical Stock Data for Amplify Seymour Cannabis ETF (CNBS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $14.83 | $14.91 | $14.65 | $14.88 | $14.88 | 2,765 |
2025-04-10 | $14.99 | $14.99 | $14.69 | $14.76 | $14.76 | 1,669 |
2025-04-09 | $14.25 | $15.25 | $14.25 | $14.80 | $14.80 | 1,412 |
2025-04-08 | $14.81 | $14.81 | $14.21 | $14.21 | $14.21 | 10,242 |
2025-04-07 | $14.84 | $14.94 | $14.32 | $14.68 | $14.68 | 5,019 |
2025-04-04 | $15.07 | $15.07 | $14.45 | $14.87 | $14.87 | 6,578 |
2025-04-03 | $16.21 | $16.21 | $15.76 | $15.76 | $15.76 | 2,143 |
2025-04-02 | $17.00 | $17.03 | $16.80 | $16.80 | $16.80 | 977 |
2025-04-01 | $16.89 | $17.13 | $16.89 | $16.93 | $16.93 | 1,658 |
2025-03-31 | $17.05 | $17.05 | $16.64 | $16.91 | $16.91 | 8,722 |
2025-03-28 | $17.23 | $17.28 | $16.86 | $17.28 | $17.28 | 2,641 |
2025-03-27 | $17.24 | $17.44 | $17.24 | $17.44 | $17.44 | 2,752 |
2025-03-26 | $16.97 | $16.98 | $16.55 | $16.98 | $16.98 | 5,436 |
2025-03-25 | $17.28 | $17.29 | $17.24 | $17.24 | $17.24 | 3,011 |
2025-03-24 | $17.40 | $17.54 | $17.40 | $17.49 | $17.49 | 2,368 |
2025-03-21 | $17.53 | $17.53 | $17.35 | $17.37 | $17.37 | 6,671 |
2025-03-20 | $17.64 | $17.70 | $17.56 | $17.58 | $17.58 | 2,331 |
2025-03-19 | $17.72 | $17.75 | $17.61 | $17.75 | $17.75 | 1,077 |
2025-03-18 | $17.76 | $17.76 | $17.63 | $17.63 | $17.63 | 2,087 |
2025-03-17 | $17.72 | $17.87 | $17.72 | $17.82 | $17.82 | 1,514 |
2025-03-14 | $17.30 | $17.70 | $17.30 | $17.63 | $17.63 | 1,419 |
2025-03-13 | $17.84 | $17.84 | $17.19 | $17.19 | $17.19 | 2,257 |
2025-03-12 | $18.18 | $18.18 | $17.96 | $18.04 | $18.04 | 3,086 |
2025-03-11 | $17.85 | $18.00 | $17.73 | $17.84 | $17.84 | 1,885 |
2025-03-10 | $18.68 | $18.68 | $17.88 | $17.98 | $17.98 | 5,584 |
2025-03-07 | $18.84 | $18.84 | $18.30 | $18.56 | $18.56 | 8,280 |
2025-03-06 | $19.19 | $19.19 | $18.42 | $18.46 | $18.46 | 2,064 |
2025-03-05 | $17.58 | $19.33 | $17.58 | $19.33 | $19.33 | 4,661 |
2025-03-04 | $19.07 | $19.07 | $17.82 | $17.85 | $17.85 | 32,692 |
2025-03-03 | $19.74 | $19.76 | $19.10 | $19.11 | $19.11 | 3,855 |
2025-02-28 | $20.26 | $20.26 | $19.62 | $19.65 | $19.65 | 3,545 |
2025-02-27 | $20.05 | $20.29 | $20.05 | $20.27 | $20.27 | 1,168 |
2025-02-26 | $19.99 | $20.17 | $19.96 | $20.06 | $20.06 | 2,388 |
2025-02-25 | $20.55 | $20.55 | $19.94 | $19.94 | $19.94 | 6,491 |
2025-02-24 | $22.68 | $22.68 | $20.22 | $20.31 | $20.31 | 31,659 |
2025-02-21 | $20.90 | $21.17 | $20.84 | $21.15 | $21.15 | 853,323 |
2025-02-20 | $1.72 | $1.77 | $1.71 | $1.77 | $1.77 | 57,897 |
2025-02-19 | $1.72 | $1.75 | $1.67 | $1.73 | $1.73 | 100,799 |
2025-02-18 | $1.80 | $1.81 | $1.74 | $1.74 | $1.74 | 122,280 |
2025-02-14 | $1.89 | $1.89 | $1.80 | $1.82 | $1.82 | 19,852 |
2025-02-13 | $1.79 | $1.88 | $1.79 | $1.87 | $1.87 | 42,478 |
2025-02-12 | $1.79 | $1.84 | $1.77 | $1.79 | $1.79 | 116,736 |
2025-02-11 | $1.84 | $1.86 | $1.79 | $1.82 | $1.82 | 55,022 |
2025-02-10 | $1.88 | $1.88 | $1.80 | $1.85 | $1.85 | 30,029 |
2025-02-07 | $1.90 | $1.92 | $1.85 | $1.85 | $1.85 | 57,158 |
2025-02-06 | $1.96 | $1.96 | $1.89 | $1.90 | $1.90 | 101,010 |
2025-02-05 | $1.84 | $1.96 | $1.84 | $1.93 | $1.93 | 120,052 |
2025-02-04 | $1.78 | $1.85 | $1.75 | $1.85 | $1.85 | 54,982 |
2025-02-03 | $1.77 | $1.77 | $1.72 | $1.75 | $1.75 | 74,563 |
2025-01-31 | $1.82 | $1.82 | $1.75 | $1.77 | $1.77 | 48,122 |
2025-01-30 | $1.79 | $1.84 | $1.76 | $1.82 | $1.82 | 57,289 |
2025-01-29 | $1.77 | $1.80 | $1.73 | $1.76 | $1.76 | 97,003 |
2025-01-28 | $1.76 | $1.78 | $1.75 | $1.76 | $1.76 | 83,957 |
2025-01-27 | $1.78 | $1.81 | $1.76 | $1.77 | $1.77 | 32,763,645 |
2025-01-24 | $1.76 | $1.81 | $1.75 | $1.80 | $1.80 | 163,632 |
2025-01-23 | $1.80 | $1.81 | $1.77 | $1.78 | $1.78 | 140,057 |
2025-01-22 | $1.84 | $1.84 | $1.78 | $1.78 | $1.78 | 47,072 |
2025-01-21 | $1.87 | $1.88 | $1.84 | $1.85 | $1.85 | 39,633 |
2025-01-17 | $1.82 | $1.85 | $1.82 | $1.84 | $1.84 | 30,609 |
2025-01-16 | $1.79 | $1.80 | $1.79 | $1.79 | $1.79 | 39,923 |
2025-01-15 | $1.81 | $1.85 | $1.79 | $1.80 | $1.80 | 29,845 |
2025-01-14 | $1.86 | $1.86 | $1.79 | $1.79 | $1.79 | 35,942 |
2025-01-13 | $1.88 | $1.89 | $1.77 | $1.87 | $1.87 | 250,152 |
2025-01-10 | $1.98 | $2.02 | $1.87 | $1.88 | $1.88 | 164,600 |
2025-01-08 | $2.10 | $2.10 | $1.95 | $1.95 | $1.95 | 29,869 |
2025-01-07 | $2.15 | $2.18 | $2.10 | $2.11 | $2.11 | 26,131 |
2025-01-06 | $2.21 | $2.21 | $2.11 | $2.13 | $2.13 | 30,729 |
2025-01-03 | $2.22 | $2.22 | $2.12 | $2.17 | $2.17 | 48,394 |
2025-01-02 | $2.06 | $2.21 | $2.06 | $2.17 | $2.17 | 289,584 |
2024-12-31 | $1.94 | $2.06 | $1.89 | $2.05 | $2.05 | 516,262 |
2024-12-30 | $2.02 | $2.02 | $1.85 | $1.88 | $1.88 | 182,010 |
2024-12-27 | $2.86 | $2.86 | $2.79 | $2.79 | $2.79 | 96,227 |
2024-12-26 | $2.84 | $2.89 | $2.84 | $2.86 | $2.86 | 39,362 |
2024-12-24 | $2.87 | $2.89 | $2.84 | $2.89 | $2.89 | 23,078 |
2024-12-23 | $2.85 | $2.95 | $2.82 | $2.85 | $2.85 | 89,399 |
2024-12-20 | $2.77 | $2.91 | $2.76 | $2.85 | $2.85 | 367,993 |
2024-12-19 | $2.91 | $2.91 | $2.82 | $2.83 | $2.83 | 30,074 |
2024-12-18 | $2.88 | $3.02 | $2.85 | $2.87 | $2.87 | 52,091 |
2024-12-17 | $2.76 | $2.91 | $2.75 | $2.90 | $2.90 | 75,185 |
2024-12-16 | $2.90 | $2.90 | $2.77 | $2.80 | $2.80 | 104,288 |
2024-12-13 | $2.91 | $2.92 | $2.85 | $2.91 | $2.91 | 44,584 |
2024-12-12 | $2.99 | $2.99 | $2.90 | $2.91 | $2.91 | 64,213 |
2024-12-11 | $3.10 | $3.10 | $2.99 | $3.01 | $3.01 | 68,674 |
2024-12-10 | $3.16 | $3.20 | $3.10 | $3.11 | $3.11 | 33,564 |
2024-12-09 | $3.12 | $3.21 | $3.12 | $3.14 | $3.14 | 21,574 |
2024-12-06 | $3.16 | $3.19 | $3.13 | $3.13 | $3.13 | 15,461 |
2024-12-05 | $3.12 | $3.23 | $3.12 | $3.16 | $3.16 | 30,645 |
2024-12-04 | $3.22 | $3.25 | $3.12 | $3.13 | $3.13 | 37,519 |
2024-12-03 | $3.30 | $3.34 | $3.22 | $3.22 | $3.22 | 17,085 |
2024-12-02 | $3.27 | $3.34 | $3.25 | $3.29 | $3.29 | 64,827 |
2024-11-29 | $3.34 | $3.35 | $3.27 | $3.27 | $3.27 | 6,453 |
2024-11-27 | $3.30 | $3.37 | $3.29 | $3.36 | $3.36 | 45,144 |
2024-11-26 | $3.31 | $3.38 | $3.26 | $3.31 | $3.31 | 119,558 |
2024-11-25 | $3.27 | $3.36 | $3.27 | $3.32 | $3.32 | 44,305 |
2024-11-22 | $3.26 | $3.31 | $3.23 | $3.27 | $3.27 | 35,690 |
2024-11-21 | $3.37 | $3.38 | $3.20 | $3.28 | $3.28 | 27,420 |
2024-11-20 | $3.30 | $3.38 | $3.29 | $3.34 | $3.34 | 54,566 |
2024-11-19 | $3.32 | $3.36 | $3.30 | $3.31 | $3.31 | 12,957 |
2024-11-18 | $3.40 | $3.47 | $3.35 | $3.37 | $3.37 | 24,889 |
2024-11-15 | $3.39 | $3.45 | $3.32 | $3.40 | $3.40 | 39,182 |
2024-11-14 | $3.42 | $3.50 | $3.40 | $3.41 | $3.41 | 28,570 |
2024-11-13 | $3.37 | $3.55 | $3.16 | $3.47 | $3.47 | 39,661 |
2024-11-12 | $3.02 | $3.35 | $3.02 | $3.29 | $3.29 | 53,012 |
2024-11-11 | $3.39 | $3.42 | $3.01 | $3.04 | $3.04 | 112,548 |
2024-11-08 | $3.60 | $3.60 | $3.37 | $3.38 | $3.38 | 80,391 |
2024-11-07 | $3.50 | $3.61 | $3.50 | $3.57 | $3.57 | 103,676 |
2024-11-06 | $4.09 | $4.15 | $3.40 | $3.49 | $3.49 | 287,410 |
2024-11-05 | $4.53 | $4.53 | $4.40 | $4.43 | $4.43 | 37,772 |
2024-11-04 | $4.43 | $4.56 | $4.43 | $4.50 | $4.50 | 32,262 |
2024-11-01 | $4.30 | $4.39 | $4.29 | $4.37 | $4.37 | 21,575 |
2024-10-31 | $4.31 | $4.33 | $4.23 | $4.26 | $4.26 | 14,025 |
2024-10-30 | $4.39 | $4.42 | $4.31 | $4.33 | $4.33 | 7,771 |
2024-10-29 | $4.61 | $4.61 | $4.41 | $4.41 | $4.41 | 13,991 |
2024-10-28 | $4.62 | $4.71 | $4.57 | $4.60 | $4.60 | 18,629 |
2024-10-25 | $4.59 | $4.68 | $4.59 | $4.62 | $4.62 | 18,236 |
2024-10-24 | $4.71 | $4.73 | $4.60 | $4.60 | $4.60 | 11,264 |
2024-10-23 | $4.75 | $4.83 | $4.64 | $4.72 | $4.72 | 14,073 |
2024-10-22 | $4.37 | $4.79 | $4.37 | $4.77 | $4.77 | 83,545 |
2024-10-21 | $4.43 | $4.49 | $4.40 | $4.40 | $4.40 | 15,607 |
2024-10-18 | $4.44 | $4.49 | $4.42 | $4.47 | $4.47 | 9,458 |
2024-10-17 | $4.40 | $4.45 | $4.39 | $4.43 | $4.43 | 36,109 |
2024-10-16 | $4.39 | $4.42 | $4.37 | $4.39 | $4.39 | 19,413 |
2024-10-15 | $4.39 | $4.43 | $4.34 | $4.34 | $4.34 | 30,653 |
2024-10-14 | $4.31 | $4.41 | $4.31 | $4.39 | $4.39 | 32,043 |
2024-10-11 | $4.28 | $4.33 | $4.28 | $4.31 | $4.31 | 29,440 |
2024-10-10 | $4.31 | $4.33 | $4.28 | $4.29 | $4.29 | 8,623 |
2024-10-09 | $4.34 | $4.37 | $4.31 | $4.32 | $4.32 | 4,838 |
2024-10-08 | $4.35 | $4.39 | $4.35 | $4.38 | $4.38 | 6,878 |
2024-10-07 | $4.40 | $4.44 | $4.37 | $4.37 | $4.37 | 21,379 |
2024-10-04 | $4.46 | $4.50 | $4.41 | $4.43 | $4.43 | 7,406 |
2024-10-03 | $4.38 | $4.47 | $4.37 | $4.45 | $4.45 | 27,474 |
2024-10-02 | $4.35 | $4.43 | $4.35 | $4.37 | $4.37 | 4,399 |
2024-10-01 | $4.44 | $4.45 | $4.38 | $4.38 | $4.38 | 8,968 |
2024-09-30 | $4.47 | $4.57 | $4.43 | $4.49 | $4.49 | 17,543 |
2024-09-27 | $4.44 | $4.54 | $4.42 | $4.45 | $4.45 | 14,585 |
2024-09-26 | $4.41 | $4.49 | $4.39 | $4.45 | $4.45 | 26,595 |
2024-09-25 | $4.46 | $4.49 | $4.37 | $4.38 | $4.38 | 12,099 |
2024-09-24 | $4.39 | $4.57 | $4.38 | $4.46 | $4.46 | 45,554 |
2024-09-23 | $4.30 | $4.44 | $4.30 | $4.39 | $4.39 | 19,665 |
2024-09-20 | $4.36 | $4.40 | $4.30 | $4.31 | $4.31 | 7,622 |
2024-09-19 | $4.50 | $4.50 | $4.37 | $4.37 | $4.37 | 6,235 |
2024-09-18 | $4.40 | $4.47 | $4.40 | $4.40 | $4.40 | 8,851 |
2024-09-17 | $4.48 | $4.50 | $4.41 | $4.41 | $4.41 | 11,767 |
2024-09-16 | $4.32 | $4.47 | $4.32 | $4.43 | $4.43 | 21,509 |
2024-09-13 | $4.33 | $4.37 | $4.31 | $4.33 | $4.33 | 6,119 |
2024-09-12 | $4.31 | $4.37 | $4.28 | $4.28 | $4.28 | 34,887 |
2024-09-11 | $4.32 | $4.33 | $4.27 | $4.30 | $4.30 | 16,042 |
2024-09-10 | $4.40 | $4.40 | $4.33 | $4.34 | $4.34 | 16,296 |
2024-09-09 | $4.17 | $4.45 | $4.17 | $4.45 | $4.45 | 56,025 |
2024-09-06 | $4.21 | $4.21 | $4.08 | $4.08 | $4.08 | 15,738 |
2024-09-05 | $4.16 | $4.26 | $4.16 | $4.19 | $4.19 | 4,361 |
2024-09-04 | $4.16 | $4.29 | $4.14 | $4.16 | $4.16 | 78,864 |
2024-09-03 | $4.23 | $4.26 | $4.09 | $4.15 | $4.15 | 43,328 |
2024-08-30 | $4.11 | $4.17 | $4.09 | $4.10 | $4.10 | 35,300 |
2024-08-29 | $4.10 | $4.11 | $4.01 | $4.09 | $4.09 | 20,966 |
2024-08-28 | $4.10 | $4.13 | $4.04 | $4.04 | $4.04 | 29,291 |
2024-08-27 | $4.36 | $4.42 | $4.03 | $4.03 | $4.03 | 77,113 |
2024-08-26 | $4.54 | $4.59 | $4.49 | $4.49 | $4.49 | 13,443 |
2024-08-23 | $4.55 | $4.59 | $4.53 | $4.53 | $4.53 | 3,267 |
2024-08-22 | $4.56 | $4.59 | $4.45 | $4.49 | $4.49 | 30,347 |
2024-08-21 | $4.49 | $4.60 | $4.49 | $4.55 | $4.55 | 10,682 |
2024-08-20 | $4.68 | $4.68 | $4.50 | $4.50 | $4.50 | 3,894 |
2024-08-19 | $4.72 | $4.81 | $4.64 | $4.69 | $4.69 | 19,895 |
2024-08-16 | $4.59 | $4.73 | $4.58 | $4.73 | $4.73 | 12,848 |
2024-08-15 | $4.65 | $4.65 | $4.59 | $4.60 | $4.60 | 8,097 |
2024-08-14 | $4.44 | $4.64 | $4.42 | $4.57 | $4.57 | 8,917 |
2024-08-13 | $4.38 | $4.46 | $4.37 | $4.43 | $4.43 | 5,780 |
2024-08-12 | $4.40 | $4.40 | $4.32 | $4.33 | $4.33 | 23,461 |
2024-08-09 | $4.46 | $4.47 | $4.36 | $4.37 | $4.37 | 7,593 |
2024-08-08 | $4.25 | $4.53 | $4.20 | $4.47 | $4.47 | 30,263 |
2024-08-07 | $4.44 | $4.44 | $4.18 | $4.18 | $4.18 | 8,100 |
2024-08-06 | $4.10 | $4.42 | $4.10 | $4.37 | $4.37 | 15,332 |
2024-08-05 | $4.10 | $4.20 | $4.05 | $4.09 | $4.09 | 52,000 |
2024-08-02 | $4.57 | $4.57 | $4.36 | $4.38 | $4.38 | 41,218 |
2024-08-01 | $4.70 | $4.75 | $4.62 | $4.62 | $4.62 | 12,574 |
2024-07-31 | $4.75 | $4.83 | $4.73 | $4.73 | $4.73 | 29,138 |
2024-07-30 | $4.76 | $4.82 | $4.66 | $4.73 | $4.73 | 31,757 |
2024-07-29 | $4.68 | $4.78 | $4.66 | $4.66 | $4.66 | 25,253 |
2024-07-26 | $4.64 | $4.75 | $4.62 | $4.70 | $4.70 | 15,213 |
2024-07-25 | $4.69 | $4.74 | $4.60 | $4.62 | $4.62 | 11,282 |
2024-07-24 | $4.85 | $4.89 | $4.68 | $4.71 | $4.71 | 15,358 |
2024-07-23 | $4.84 | $5.00 | $4.84 | $4.89 | $4.89 | 21,334 |
2024-07-22 | $4.63 | $4.87 | $4.63 | $4.87 | $4.87 | 11,171 |
2024-07-19 | $4.72 | $4.73 | $4.63 | $4.63 | $4.63 | 14,502 |
2024-07-18 | $4.80 | $4.94 | $4.74 | $4.74 | $4.74 | 17,884 |
2024-07-17 | $4.74 | $4.94 | $4.74 | $4.80 | $4.80 | 10,845 |
2024-07-16 | $4.69 | $4.88 | $4.69 | $4.80 | $4.80 | 39,673 |
2024-07-15 | $4.63 | $4.79 | $4.58 | $4.69 | $4.69 | 22,348 |
2024-07-12 | $4.64 | $4.72 | $4.64 | $4.66 | $4.66 | 10,652 |
2024-07-11 | $4.42 | $4.64 | $4.42 | $4.64 | $4.64 | 11,074 |
2024-07-10 | $4.44 | $4.45 | $4.40 | $4.40 | $4.40 | 21,261 |
2024-07-09 | $4.44 | $4.51 | $4.35 | $4.37 | $4.37 | 47,555 |
2024-07-08 | $4.44 | $4.53 | $4.43 | $4.46 | $4.46 | 138,076 |
2024-07-05 | $4.52 | $4.52 | $4.41 | $4.47 | $4.47 | 20,306 |
2024-07-03 | $4.35 | $4.56 | $4.35 | $4.53 | $4.53 | 22,270 |
2024-07-02 | $4.47 | $4.51 | $4.36 | $4.37 | $4.37 | 31,609 |
2024-07-01 | $4.54 | $4.61 | $4.43 | $4.50 | $4.50 | 113,441 |
2024-06-28 | $4.85 | $4.85 | $4.45 | $4.47 | $4.47 | 80,837 |
2024-06-27 | $4.63 | $4.84 | $4.63 | $4.81 | $4.81 | 48,675 |
2024-06-26 | $4.48 | $4.71 | $4.48 | $4.65 | $4.65 | 12,398 |
2024-06-25 | $4.71 | $4.71 | $4.52 | $4.52 | $4.52 | 13,865 |
2024-06-24 | $4.49 | $4.64 | $4.49 | $4.64 | $4.64 | 10,989 |
2024-06-21 | $4.46 | $4.50 | $4.41 | $4.49 | $4.49 | 10,668 |
2024-06-20 | $4.46 | $4.50 | $4.44 | $4.47 | $4.47 | 25,011 |
2024-06-18 | $4.45 | $4.53 | $4.45 | $4.46 | $4.46 | 26,716 |
2024-06-17 | $4.36 | $4.47 | $4.34 | $4.46 | $4.46 | 35,576 |
2024-06-14 | $4.50 | $4.55 | $4.38 | $4.38 | $4.38 | 40,762 |
2024-06-13 | $4.65 | $4.66 | $4.52 | $4.53 | $4.53 | 114,373 |
2024-06-12 | $4.68 | $4.77 | $4.68 | $4.71 | $4.71 | 21,703 |
2024-06-11 | $4.68 | $4.71 | $4.64 | $4.67 | $4.67 | 8,552 |
2024-06-10 | $4.64 | $4.79 | $4.64 | $4.75 | $4.75 | 13,517 |
2024-06-07 | $4.63 | $4.70 | $4.63 | $4.68 | $4.68 | 67,031 |
2024-06-06 | $4.70 | $4.73 | $4.67 | $4.67 | $4.67 | 47,666 |
2024-06-05 | $4.76 | $4.81 | $4.70 | $4.73 | $4.73 | 20,780 |
2024-06-04 | $4.80 | $4.80 | $4.66 | $4.75 | $4.75 | 72,712 |
2024-06-03 | $4.82 | $4.85 | $4.69 | $4.75 | $4.75 | 13,844 |
2024-05-31 | $4.80 | $4.87 | $4.78 | $4.84 | $4.84 | 26,824 |
2024-05-30 | $4.76 | $4.89 | $4.75 | $4.80 | $4.80 | 10,342 |
2024-05-29 | $4.87 | $4.87 | $4.75 | $4.75 | $4.75 | 31,792 |
2024-05-28 | $4.94 | $4.94 | $4.80 | $4.83 | $4.83 | 32,463 |
2024-05-24 | $4.93 | $5.08 | $4.92 | $4.96 | $4.96 | 60,653 |
2024-05-23 | $5.25 | $5.25 | $4.91 | $4.91 | $4.91 | 49,509 |
2024-05-22 | $5.37 | $5.38 | $5.25 | $5.25 | $5.25 | 32,562 |
2024-05-21 | $5.40 | $5.41 | $5.28 | $5.35 | $5.35 | 44,554 |
2024-05-20 | $5.70 | $5.70 | $5.37 | $5.37 | $5.37 | 58,947 |
2024-05-17 | $5.82 | $6.00 | $5.60 | $5.60 | $5.60 | 202,210 |
2024-05-16 | $5.55 | $6.08 | $5.55 | $5.79 | $5.79 | 193,461 |
2024-05-15 | $5.75 | $5.75 | $5.56 | $5.65 | $5.65 | 23,369 |
2024-05-14 | $5.63 | $5.69 | $5.56 | $5.68 | $5.68 | 19,761 |
2024-05-13 | $5.48 | $5.57 | $5.39 | $5.52 | $5.52 | 33,958 |
2024-05-10 | $5.55 | $5.55 | $5.35 | $5.44 | $5.44 | 18,546 |
2024-05-09 | $5.38 | $5.53 | $5.38 | $5.52 | $5.52 | 7,124 |
2024-05-08 | $5.28 | $5.39 | $5.26 | $5.34 | $5.34 | 17,565 |
2024-05-07 | $5.68 | $5.68 | $5.28 | $5.33 | $5.33 | 64,298 |
2024-05-06 | $5.70 | $5.81 | $5.55 | $5.55 | $5.55 | 27,957 |
2024-05-03 | $5.77 | $5.77 | $5.59 | $5.64 | $5.64 | 24,859 |
2024-05-02 | $5.66 | $5.82 | $5.57 | $5.67 | $5.67 | 21,199 |
2024-05-01 | $6.48 | $6.48 | $5.55 | $5.61 | $5.61 | 204,099 |
2024-04-30 | $5.18 | $6.45 | $5.12 | $6.44 | $6.44 | 237,712 |
2024-04-29 | $5.08 | $5.17 | $4.99 | $5.13 | $5.13 | 32,746 |
2024-04-26 | $4.98 | $5.14 | $4.98 | $5.08 | $5.08 | 37,932 |
2024-04-25 | $5.14 | $5.14 | $4.95 | $4.99 | $4.99 | 15,952 |
2024-04-24 | $5.17 | $5.21 | $5.06 | $5.18 | $5.18 | 8,171 |
2024-04-23 | $5.07 | $5.21 | $5.04 | $5.12 | $5.12 | 43,855 |
2024-04-22 | $5.07 | $5.07 | $4.91 | $5.01 | $5.01 | 14,909 |
2024-04-19 | $5.16 | $5.23 | $5.06 | $5.06 | $5.06 | 5,007 |
2024-04-18 | $5.34 | $5.35 | $5.18 | $5.20 | $5.20 | 9,607 |
2024-04-17 | $5.20 | $5.34 | $5.11 | $5.31 | $5.31 | 53,022 |
2024-04-16 | $5.15 | $5.20 | $5.02 | $5.13 | $5.13 | 7,765 |
2024-04-15 | $5.26 | $5.26 | $5.05 | $5.13 | $5.13 | 33,397 |
2024-04-12 | $5.52 | $5.55 | $5.13 | $5.25 | $5.25 | 34,763 |
2024-04-11 | $5.55 | $5.63 | $5.37 | $5.58 | $5.58 | 28,446 |
2024-04-10 | $5.64 | $5.77 | $5.60 | $5.60 | $5.60 | 29,336 |
2024-04-09 | $5.82 | $5.82 | $5.62 | $5.76 | $5.76 | 39,469 |
2024-04-08 | $5.83 | $6.07 | $5.80 | $5.94 | $5.94 | 28,841 |
2024-04-05 | $5.62 | $5.94 | $5.62 | $5.91 | $5.91 | 35,352 |
2024-04-04 | $6.22 | $6.40 | $5.57 | $5.65 | $5.65 | 106,415 |
2024-04-03 | $5.78 | $6.22 | $5.78 | $6.21 | $6.21 | 63,573 |
2024-04-02 | $5.90 | $6.02 | $5.86 | $5.88 | $5.88 | 66,216 |
2024-04-01 | $5.85 | $5.93 | $5.76 | $5.89 | $5.89 | 27,017 |
2024-03-28 | $5.94 | $5.99 | $5.73 | $5.77 | $5.77 | 89,522 |
2024-03-27 | $5.53 | $5.90 | $5.48 | $5.89 | $5.89 | 31,341 |
2024-03-26 | $5.35 | $5.61 | $5.35 | $5.49 | $5.49 | 26,814 |
2024-03-25 | $5.51 | $5.62 | $5.27 | $5.30 | $5.30 | 105,835 |
2024-03-22 | $5.45 | $5.56 | $5.37 | $5.48 | $5.48 | 65,090 |
2024-03-21 | $5.06 | $5.41 | $5.04 | $5.36 | $5.36 | 47,803 |
2024-03-20 | $5.19 | $5.19 | $5.06 | $5.08 | $5.08 | 12,432 |
2024-03-19 | $5.23 | $5.23 | $5.09 | $5.11 | $5.11 | 35,302 |
2024-03-18 | $5.01 | $5.23 | $5.01 | $5.21 | $5.21 | 73,578 |
2024-03-15 | $4.44 | $4.95 | $4.44 | $4.87 | $4.87 | 16,245 |
2024-03-14 | $4.46 | $4.50 | $4.38 | $4.42 | $4.42 | 12,283 |
2024-03-13 | $4.43 | $4.49 | $4.40 | $4.47 | $4.47 | 52,832 |
2024-03-12 | $4.42 | $4.42 | $4.35 | $4.38 | $4.38 | 14,241 |
2024-03-11 | $4.54 | $4.56 | $4.35 | $4.37 | $4.37 | 11,027 |
2024-03-08 | $4.59 | $4.68 | $4.53 | $4.58 | $4.58 | 29,896 |
2024-03-07 | $4.55 | $4.60 | $4.43 | $4.52 | $4.52 | 42,622 |
2024-03-06 | $4.80 | $4.80 | $4.56 | $4.57 | $4.57 | 17,657 |
2024-03-05 | $4.73 | $4.84 | $4.63 | $4.71 | $4.71 | 21,157 |
2024-03-04 | $4.88 | $4.90 | $4.75 | $4.75 | $4.75 | 20,539 |
2024-03-01 | $4.85 | $4.93 | $4.78 | $4.87 | $4.87 | 14,186 |
2024-02-29 | $4.83 | $5.00 | $4.75 | $4.83 | $4.83 | 24,080 |
2024-02-28 | $4.87 | $4.98 | $4.82 | $4.82 | $4.82 | 19,783 |
2024-02-27 | $4.99 | $5.05 | $4.90 | $4.90 | $4.90 | 25,547 |
2024-02-26 | $5.07 | $5.16 | $4.90 | $4.97 | $4.97 | 14,751 |
2024-02-23 | $4.96 | $5.15 | $4.96 | $5.10 | $5.10 | 20,375 |
2024-02-22 | $4.80 | $4.95 | $4.80 | $4.93 | $4.93 | 64,510 |
2024-02-21 | $4.82 | $4.86 | $4.79 | $4.80 | $4.80 | 17,055 |
2024-02-20 | $4.89 | $4.89 | $4.79 | $4.81 | $4.81 | 19,169 |
2024-02-16 | $4.90 | $4.96 | $4.83 | $4.96 | $4.96 | 24,108 |
2024-02-15 | $4.78 | $5.02 | $4.78 | $4.94 | $4.94 | 20,962 |
2024-02-14 | $4.82 | $4.84 | $4.65 | $4.79 | $4.79 | 38,766 |
2024-02-13 | $4.90 | $4.92 | $4.70 | $4.70 | $4.70 | 72,299 |
2024-02-12 | $5.21 | $5.21 | $4.88 | $4.96 | $4.96 | 49,787 |
2024-02-09 | $5.29 | $5.29 | $5.20 | $5.22 | $5.22 | 44,705 |
2024-02-08 | $5.35 | $5.35 | $5.18 | $5.31 | $5.31 | 8,762 |
2024-02-07 | $5.54 | $5.54 | $5.35 | $5.35 | $5.35 | 64,954 |
2024-02-06 | $5.32 | $5.58 | $5.28 | $5.55 | $5.55 | 49,851 |
2024-02-05 | $5.50 | $5.50 | $5.21 | $5.27 | $5.27 | 29,888 |
2024-02-02 | $5.44 | $5.52 | $5.25 | $5.48 | $5.48 | 57,336 |
2024-02-01 | $5.17 | $5.44 | $5.11 | $5.38 | $5.38 | 55,540 |
2024-01-31 | $5.12 | $5.16 | $5.00 | $5.01 | $5.01 | 22,359 |
2024-01-30 | $5.12 | $5.24 | $5.05 | $5.16 | $5.16 | 26,108 |
2024-01-29 | $4.96 | $5.10 | $4.89 | $5.07 | $5.07 | 13,036 |
2024-01-26 | $5.03 | $5.09 | $4.92 | $4.97 | $4.97 | 48,058 |
2024-01-25 | $4.98 | $5.02 | $4.90 | $5.01 | $5.01 | 16,808 |
2024-01-24 | $4.85 | $5.03 | $4.77 | $4.98 | $4.98 | 25,285 |
2024-01-23 | $4.79 | $4.88 | $4.77 | $4.81 | $4.81 | 17,024 |
2024-01-22 | $4.81 | $4.88 | $4.72 | $4.82 | $4.82 | 66,510 |
2024-01-19 | $4.57 | $4.79 | $4.43 | $4.78 | $4.78 | 58,788 |
2024-01-18 | $4.85 | $4.86 | $4.56 | $4.57 | $4.57 | 51,392 |
2024-01-17 | $4.96 | $5.00 | $4.75 | $4.79 | $4.79 | 60,523 |
2024-01-16 | $4.73 | $5.00 | $4.73 | $4.94 | $4.94 | 65,552 |
2024-01-12 | $4.36 | $4.65 | $4.36 | $4.61 | $4.61 | 34,887 |
2024-01-11 | $4.35 | $4.41 | $4.27 | $4.37 | $4.37 | 40,265 |
2024-01-10 | $4.41 | $4.46 | $4.32 | $4.33 | $4.33 | 106,675 |
2024-01-09 | $4.67 | $4.67 | $4.40 | $4.44 | $4.44 | 38,318 |
2024-01-08 | $4.62 | $4.71 | $4.58 | $4.62 | $4.62 | 25,177 |
2024-01-05 | $4.43 | $4.63 | $4.33 | $4.58 | $4.58 | 36,409 |
2024-01-04 | $4.36 | $4.47 | $4.34 | $4.42 | $4.42 | 24,601 |
2024-01-03 | $4.15 | $4.45 | $4.12 | $4.34 | $4.34 | 31,074 |
2024-01-02 | $4.24 | $4.33 | $4.16 | $4.21 | $4.21 | 20,223 |
2023-12-29 | $4.29 | $4.32 | $4.20 | $4.27 | $4.27 | 22,745 |
2023-12-28 | $4.25 | $4.45 | $4.25 | $4.31 | $4.31 | 26,626 |
2023-12-27 | $4.29 | $4.39 | $4.24 | $4.28 | $4.28 | 30,844 |
2023-12-26 | $4.07 | $4.46 | $4.07 | $4.34 | $4.34 | 49,979 |
2023-12-22 | $3.86 | $4.15 | $3.86 | $4.08 | $4.08 | 44,990 |
2023-12-21 | $3.91 | $3.94 | $3.85 | $3.87 | $3.87 | 18,376 |
2023-12-20 | $3.94 | $4.03 | $3.91 | $3.92 | $3.92 | 24,790 |
2023-12-19 | $3.98 | $4.07 | $3.95 | $3.97 | $3.97 | 21,856 |
2023-12-18 | $4.07 | $4.10 | $3.97 | $3.99 | $3.99 | 28,967 |
2023-12-15 | $4.07 | $4.14 | $4.00 | $4.14 | $4.14 | 22,918 |
2023-12-14 | $4.06 | $4.14 | $4.00 | $4.09 | $4.09 | 23,503 |
2023-12-13 | $3.86 | $4.09 | $3.81 | $4.05 | $4.05 | 35,850 |
2023-12-12 | $4.22 | $4.22 | $3.89 | $3.89 | $3.89 | 38,262 |
2023-12-11 | $4.41 | $4.44 | $4.24 | $4.24 | $4.24 | 7,900 |
2023-12-08 | $4.40 | $4.50 | $4.40 | $4.45 | $4.45 | 7,288 |
2023-12-07 | $4.38 | $4.45 | $4.38 | $4.42 | $4.42 | 28,783 |
2023-12-06 | $4.39 | $4.50 | $4.36 | $4.41 | $4.41 | 35,349 |
2023-12-05 | $4.42 | $4.45 | $4.32 | $4.34 | $4.34 | 12,677 |
2023-12-04 | $4.20 | $4.52 | $4.20 | $4.42 | $4.42 | 49,707 |
2023-12-01 | $4.07 | $4.25 | $4.07 | $4.23 | $4.23 | 29,235 |
2023-11-30 | $4.11 | $4.15 | $4.07 | $4.11 | $4.11 | 9,418 |
2023-11-29 | $4.15 | $4.21 | $4.12 | $4.12 | $4.12 | 17,915 |
2023-11-28 | $4.08 | $4.14 | $4.04 | $4.14 | $4.14 | 17,699 |
2023-11-27 | $4.10 | $4.14 | $4.05 | $4.10 | $4.10 | 9,262 |
2023-11-24 | $4.12 | $4.16 | $4.12 | $4.12 | $4.12 | 5,411 |
2023-11-22 | $4.14 | $4.15 | $4.07 | $4.13 | $4.13 | 14,382 |
2023-11-21 | $4.00 | $4.15 | $3.96 | $4.11 | $4.11 | 9,491 |
2023-11-20 | $4.08 | $4.14 | $4.05 | $4.06 | $4.06 | 12,043 |
2023-11-17 | $3.96 | $4.14 | $3.96 | $4.13 | $4.13 | 25,641 |
2023-11-16 | $4.02 | $4.04 | $3.90 | $3.96 | $3.96 | 46,960 |
2023-11-15 | $3.97 | $4.20 | $3.97 | $4.05 | $4.05 | 14,701 |
2023-11-14 | $4.00 | $4.19 | $3.92 | $3.92 | $3.92 | 13,906 |
2023-11-13 | $3.95 | $4.06 | $3.85 | $4.00 | $4.00 | 42,894 |
2023-11-10 | $3.76 | $3.92 | $3.75 | $3.92 | $3.92 | 32,246 |
2023-11-09 | $3.82 | $3.92 | $3.73 | $3.77 | $3.77 | 4,584 |
2023-11-08 | $3.83 | $4.01 | $3.82 | $3.83 | $3.83 | 21,685 |
2023-11-07 | $3.76 | $3.82 | $3.76 | $3.79 | $3.79 | 7,242 |
2023-11-06 | $3.82 | $3.90 | $3.75 | $3.78 | $3.78 | 20,783 |
2023-11-03 | $3.83 | $3.88 | $3.75 | $3.82 | $3.82 | 21,762 |
2023-11-02 | $3.57 | $3.78 | $3.57 | $3.70 | $3.70 | 19,811 |
2023-11-01 | $3.65 | $3.65 | $3.52 | $3.53 | $3.53 | 11,845 |
2023-10-31 | $3.47 | $3.68 | $3.45 | $3.66 | $3.66 | 38,121 |
2023-10-30 | $3.53 | $3.53 | $3.38 | $3.43 | $3.43 | 40,656 |
2023-10-27 | $3.61 | $3.62 | $3.42 | $3.43 | $3.43 | 52,459 |
2023-10-26 | $3.82 | $3.82 | $3.61 | $3.65 | $3.65 | 22,681 |
2023-10-25 | $4.03 | $4.03 | $3.76 | $3.77 | $3.77 | 22,038 |
2023-10-24 | $4.02 | $4.04 | $3.90 | $3.99 | $3.99 | 21,865 |
2023-10-23 | $4.01 | $4.03 | $3.87 | $3.87 | $3.87 | 16,464 |
2023-10-20 | $4.10 | $4.11 | $4.02 | $4.05 | $4.05 | 26,734 |
2023-10-19 | $4.10 | $4.21 | $4.10 | $4.10 | $4.10 | 26,797 |
2023-10-18 | $4.36 | $4.47 | $4.16 | $4.16 | $4.16 | 17,411 |
2023-10-17 | $4.25 | $4.44 | $4.25 | $4.39 | $4.39 | 5,432 |
2023-10-16 | $4.21 | $4.33 | $4.19 | $4.33 | $4.33 | 21,556 |
2023-10-13 | $4.25 | $4.38 | $4.22 | $4.27 | $4.27 | 12,761 |
2023-10-12 | $4.29 | $4.39 | $4.20 | $4.25 | $4.25 | 6,550 |
2023-10-11 | $4.40 | $4.40 | $4.28 | $4.30 | $4.30 | 4,883 |
2023-10-10 | $4.42 | $4.46 | $4.39 | $4.40 | $4.40 | 6,039 |
2023-10-09 | $4.29 | $4.35 | $4.26 | $4.35 | $4.35 | 5,837 |
2023-10-06 | $4.26 | $4.50 | $4.26 | $4.35 | $4.35 | 42,118 |
2023-10-05 | $4.42 | $4.43 | $4.35 | $4.35 | $4.35 | 5,166 |
2023-10-04 | $4.58 | $4.59 | $4.40 | $4.46 | $4.46 | 15,733 |
2023-10-03 | $4.68 | $4.70 | $4.54 | $4.61 | $4.61 | 47,195 |
2023-10-02 | $4.84 | $4.90 | $4.63 | $4.77 | $4.77 | 31,838 |
2023-09-29 | $4.92 | $4.92 | $4.74 | $4.82 | $4.82 | 13,957 |
2023-09-28 | $4.92 | $4.94 | $4.72 | $4.86 | $4.86 | 24,144 |
2023-09-27 | $5.10 | $5.15 | $4.82 | $4.88 | $4.88 | 40,653 |
2023-09-26 | $4.91 | $5.07 | $4.87 | $4.90 | $4.90 | 16,280 |
2023-09-25 | $4.83 | $5.16 | $4.83 | $4.93 | $4.93 | 30,190 |
2023-09-22 | $4.90 | $4.91 | $4.73 | $4.83 | $4.83 | 27,535 |
2023-09-21 | $5.02 | $5.02 | $4.73 | $4.75 | $4.75 | 30,581 |
2023-09-20 | $5.05 | $5.18 | $5.02 | $5.06 | $5.06 | 20,341 |
2023-09-19 | $5.33 | $5.33 | $5.00 | $5.05 | $5.05 | 54,945 |
2023-09-18 | $5.50 | $5.50 | $5.25 | $5.36 | $5.36 | 23,467 |
2023-09-15 | $5.96 | $5.98 | $5.54 | $5.61 | $5.61 | 22,459 |
2023-09-14 | $5.36 | $5.66 | $5.36 | $5.59 | $5.59 | 17,735 |
2023-09-13 | $5.32 | $5.54 | $5.15 | $5.32 | $5.32 | 28,294 |
2023-09-12 | $5.78 | $5.78 | $5.20 | $5.32 | $5.32 | 34,767 |
2023-09-11 | $5.45 | $5.79 | $5.35 | $5.75 | $5.75 | 90,414 |
2023-09-08 | $5.17 | $5.57 | $5.17 | $5.35 | $5.35 | 45,980 |
2023-09-07 | $5.14 | $5.27 | $5.00 | $5.19 | $5.19 | 29,206 |
2023-09-06 | $5.53 | $5.53 | $5.08 | $5.15 | $5.15 | 124,817 |
2023-09-05 | $4.76 | $5.22 | $4.72 | $5.21 | $5.21 | 107,526 |
2023-09-01 | $4.85 | $4.87 | $4.66 | $4.68 | $4.68 | 72,151 |
2023-08-31 | $4.33 | $4.86 | $4.33 | $4.69 | $4.69 | 95,394 |
2023-08-30 | $3.80 | $4.44 | $3.77 | $4.19 | $4.19 | 59,723 |
2023-08-29 | $3.70 | $3.84 | $3.70 | $3.78 | $3.78 | 12,174 |
2023-08-28 | $3.74 | $3.79 | $3.72 | $3.75 | $3.75 | 4,571 |
2023-08-25 | $3.70 | $3.75 | $3.69 | $3.73 | $3.73 | 6,690 |
2023-08-24 | $3.88 | $3.88 | $3.72 | $3.73 | $3.73 | 17,220 |
2023-08-23 | $3.83 | $3.85 | $3.79 | $3.84 | $3.84 | 21,708 |
2023-08-22 | $3.81 | $3.88 | $3.80 | $3.85 | $3.85 | 12,654 |
2023-08-21 | $3.84 | $3.92 | $3.82 | $3.82 | $3.82 | 7,387 |
2023-08-18 | $3.87 | $3.93 | $3.86 | $3.86 | $3.86 | 5,658 |
2023-08-17 | $3.87 | $3.92 | $3.86 | $3.87 | $3.87 | 8,701 |
2023-08-16 | $3.87 | $3.90 | $3.82 | $3.84 | $3.84 | 9,395 |
2023-08-15 | $3.83 | $3.84 | $3.81 | $3.83 | $3.83 | 13,334 |
2023-08-14 | $3.85 | $3.88 | $3.83 | $3.87 | $3.87 | 10,335 |
2023-08-11 | $3.85 | $3.93 | $3.85 | $3.87 | $3.87 | 5,957 |
2023-08-10 | $3.91 | $3.94 | $3.85 | $3.88 | $3.88 | 12,267 |
2023-08-09 | $4.17 | $4.17 | $3.92 | $3.94 | $3.94 | 8,692 |
2023-08-08 | $3.91 | $4.10 | $3.91 | $4.08 | $4.08 | 16,514 |
2023-08-07 | $3.95 | $3.99 | $3.87 | $3.92 | $3.92 | 9,967 |
2023-08-04 | $3.96 | $4.03 | $3.92 | $3.96 | $3.96 | 13,214 |
2023-08-03 | $3.97 | $4.06 | $3.92 | $3.99 | $3.99 | 12,347 |
2023-08-02 | $4.10 | $4.10 | $3.95 | $4.00 | $4.00 | 20,649 |
2023-08-01 | $4.05 | $4.09 | $4.02 | $4.05 | $4.05 | 22,560 |
2023-07-31 | $3.90 | $4.09 | $3.90 | $4.09 | $4.09 | 31,601 |
2023-07-28 | $3.81 | $3.94 | $3.81 | $3.93 | $3.93 | 13,331 |
2023-07-27 | $3.85 | $3.89 | $3.81 | $3.82 | $3.82 | 20,487 |
2023-07-26 | $3.81 | $3.88 | $3.76 | $3.79 | $3.79 | 28,494 |
2023-07-25 | $3.75 | $3.76 | $3.72 | $3.72 | $3.72 | 15,915 |
2023-07-24 | $3.79 | $3.80 | $3.75 | $3.77 | $3.77 | 30,461 |
2023-07-21 | $3.83 | $3.87 | $3.77 | $3.80 | $3.80 | 7,065 |
2023-07-20 | $3.93 | $3.93 | $3.76 | $3.85 | $3.85 | 9,992 |
2023-07-19 | $3.90 | $3.98 | $3.88 | $3.94 | $3.94 | 13,031 |
2023-07-18 | $3.87 | $3.90 | $3.86 | $3.87 | $3.87 | 6,403 |
2023-07-17 | $3.90 | $3.94 | $3.90 | $3.90 | $3.90 | 5,613 |
2023-07-14 | $4.04 | $4.08 | $3.89 | $3.95 | $3.95 | 12,108 |
2023-07-13 | $4.00 | $4.10 | $3.94 | $4.07 | $4.07 | 21,633 |
2023-07-12 | $4.13 | $4.13 | $3.94 | $4.02 | $4.02 | 16,153 |
2023-07-11 | $4.00 | $4.09 | $4.00 | $4.09 | $4.09 | 20,501 |
2023-07-10 | $3.95 | $4.05 | $3.94 | $4.00 | $4.00 | 12,458 |
2023-07-07 | $3.81 | $3.97 | $3.77 | $3.95 | $3.95 | 15,832 |
2023-07-06 | $3.78 | $3.90 | $3.75 | $3.79 | $3.79 | 13,181 |
2023-07-05 | $3.91 | $3.91 | $3.82 | $3.82 | $3.82 | 18,881 |
2023-07-03 | $3.68 | $3.90 | $3.68 | $3.90 | $3.90 | 14,546 |
2023-06-30 | $3.69 | $3.73 | $3.66 | $3.70 | $3.70 | 31,506 |
2023-06-29 | $3.71 | $3.72 | $3.66 | $3.69 | $3.69 | 6,894 |
2023-06-28 | $3.67 | $3.71 | $3.66 | $3.71 | $3.71 | 14,799 |
2023-06-27 | $3.68 | $3.73 | $3.68 | $3.70 | $3.70 | 12,868 |
2023-06-26 | $3.67 | $3.71 | $3.67 | $3.71 | $3.71 | 11,642 |
2023-06-23 | $3.76 | $3.83 | $3.70 | $3.70 | $3.70 | 29,326 |
2023-06-22 | $3.79 | $3.82 | $3.74 | $3.82 | $3.82 | 67,708 |
2023-06-21 | $3.80 | $3.84 | $3.74 | $3.77 | $3.77 | 13,778 |
2023-06-20 | $3.76 | $3.78 | $3.73 | $3.77 | $3.77 | 14,599 |
2023-06-16 | $3.80 | $3.85 | $3.76 | $3.77 | $3.77 | 19,634 |
2023-06-15 | $3.75 | $3.80 | $3.73 | $3.77 | $3.77 | 20,615 |
2023-06-14 | $3.75 | $3.81 | $3.75 | $3.76 | $3.76 | 14,087 |
2023-06-13 | $3.85 | $3.85 | $3.76 | $3.78 | $3.78 | 15,098 |
2023-06-12 | $3.74 | $3.80 | $3.73 | $3.80 | $3.80 | 22,628 |
2023-06-09 | $3.76 | $3.78 | $3.72 | $3.74 | $3.74 | 29,156 |
2023-06-08 | $3.81 | $3.83 | $3.77 | $3.78 | $3.78 | 24,036 |
2023-06-07 | $3.79 | $3.90 | $3.77 | $3.83 | $3.83 | 15,452 |
2023-06-06 | $3.72 | $3.78 | $3.72 | $3.77 | $3.77 | 5,110 |
2023-06-05 | $3.72 | $3.75 | $3.70 | $3.72 | $3.72 | 24,132 |
2023-06-02 | $3.77 | $3.80 | $3.74 | $3.77 | $3.77 | 24,221 |
2023-06-01 | $3.75 | $3.86 | $3.75 | $3.75 | $3.75 | 254,440 |
2023-05-31 | $3.81 | $3.82 | $3.76 | $3.78 | $3.78 | 43,869 |
2023-05-30 | $3.80 | $3.86 | $3.75 | $3.78 | $3.78 | 345,814 |
2023-05-26 | $3.89 | $3.89 | $3.79 | $3.79 | $3.79 | 59,759 |
2023-05-25 | $3.96 | $4.00 | $3.86 | $3.92 | $3.92 | 20,953 |
2023-05-24 | $3.97 | $4.02 | $3.96 | $4.01 | $4.01 | 3,817 |
2023-05-23 | $4.03 | $4.12 | $4.00 | $4.03 | $4.03 | 6,651 |
2023-05-22 | $3.93 | $4.07 | $3.93 | $4.05 | $4.05 | 13,697 |
2023-05-19 | $3.97 | $4.01 | $3.92 | $3.96 | $3.96 | 9,506 |
2023-05-18 | $3.98 | $4.08 | $3.98 | $4.01 | $4.01 | 12,153 |
2023-05-17 | $3.92 | $3.99 | $3.90 | $3.98 | $3.98 | 11,399 |
2023-05-16 | $3.96 | $3.99 | $3.91 | $3.92 | $3.92 | 5,372 |
2023-05-15 | $3.89 | $3.96 | $3.89 | $3.95 | $3.95 | 5,829 |
2023-05-12 | $3.96 | $3.96 | $3.85 | $3.91 | $3.91 | 7,346 |
2023-05-11 | $4.23 | $4.23 | $3.97 | $3.97 | $3.97 | 14,624 |
2023-05-10 | $4.20 | $4.28 | $4.20 | $4.21 | $4.21 | 14,268 |
2023-05-09 | $4.19 | $4.25 | $4.18 | $4.19 | $4.19 | 5,697 |
2023-05-08 | $4.24 | $4.30 | $4.18 | $4.27 | $4.27 | 16,450 |
2023-05-05 | $4.07 | $4.31 | $4.07 | $4.30 | $4.30 | 21,827 |
2023-05-04 | $3.88 | $4.10 | $3.88 | $4.04 | $4.04 | 21,280 |
2023-05-03 | $3.89 | $4.00 | $3.89 | $3.90 | $3.90 | 5,867 |
2023-05-02 | $3.96 | $4.00 | $3.88 | $3.96 | $3.96 | 23,650 |
2023-05-01 | $3.96 | $4.06 | $3.96 | $3.98 | $3.98 | 10,155 |
2023-04-28 | $4.00 | $4.00 | $3.97 | $3.97 | $3.97 | 9,719 |
2023-04-27 | $3.90 | $4.06 | $3.90 | $3.94 | $3.94 | 32,584 |
2023-04-26 | $3.78 | $3.80 | $3.77 | $3.77 | $3.77 | 31,602 |
2023-04-25 | $3.88 | $3.88 | $3.78 | $3.79 | $3.79 | 7,785 |
2023-04-24 | $3.91 | $3.91 | $3.78 | $3.87 | $3.87 | 14,376 |
2023-04-21 | $3.94 | $3.94 | $3.85 | $3.87 | $3.87 | 14,327 |
2023-04-20 | $3.95 | $3.98 | $3.88 | $3.88 | $3.88 | 11,932 |
2023-04-19 | $3.94 | $4.00 | $3.94 | $3.99 | $3.99 | 20,639 |
2023-04-18 | $4.11 | $4.11 | $3.98 | $3.99 | $3.99 | 16,986 |
2023-04-17 | $3.95 | $4.04 | $3.94 | $4.03 | $4.03 | 19,427 |
2023-04-14 | $4.08 | $4.08 | $3.95 | $3.95 | $3.95 | 12,046 |
2023-04-13 | $4.00 | $4.09 | $4.00 | $4.02 | $4.02 | 22,298 |
2023-04-12 | $3.98 | $4.02 | $3.96 | $3.98 | $3.98 | 19,584 |
2023-04-11 | $4.01 | $4.04 | $3.95 | $3.98 | $3.98 | 18,213 |
2023-04-10 | $3.98 | $4.04 | $3.97 | $4.02 | $4.02 | 17,230 |
2023-04-06 | $3.92 | $4.05 | $3.92 | $4.03 | $4.03 | 11,012 |
2023-04-05 | $4.00 | $4.02 | $3.91 | $3.92 | $3.92 | 32,630 |
2023-04-04 | $4.12 | $4.12 | $4.01 | $4.03 | $4.03 | 14,934 |
2023-04-03 | $4.22 | $4.23 | $4.10 | $4.10 | $4.10 | 32,475 |
2023-03-31 | $4.25 | $4.25 | $4.19 | $4.21 | $4.21 | 6,629 |
2023-03-30 | $4.22 | $4.25 | $4.20 | $4.21 | $4.21 | 15,089 |
2023-03-29 | $4.20 | $4.25 | $4.20 | $4.21 | $4.21 | 7,383 |
2023-03-28 | $4.20 | $4.22 | $4.18 | $4.19 | $4.19 | 7,724 |
2023-03-27 | $4.23 | $4.25 | $4.15 | $4.23 | $4.23 | 15,476 |
2023-03-24 | $4.24 | $4.28 | $4.19 | $4.22 | $4.22 | 4,448 |
2023-03-23 | $4.32 | $4.38 | $4.24 | $4.26 | $4.26 | 16,607 |
2023-03-22 | $4.41 | $4.41 | $4.32 | $4.33 | $4.33 | 73,812 |
2023-03-21 | $4.25 | $4.42 | $4.25 | $4.41 | $4.41 | 92,686 |
2023-03-20 | $4.35 | $4.39 | $4.26 | $4.27 | $4.27 | 16,947 |
2023-03-17 | $4.44 | $4.46 | $4.37 | $4.41 | $4.41 | 31,254 |
2023-03-16 | $4.30 | $4.50 | $4.30 | $4.45 | $4.45 | 10,493 |
2023-03-15 | $4.37 | $4.39 | $4.35 | $4.38 | $4.38 | 11,479 |
2023-03-14 | $4.57 | $4.57 | $4.42 | $4.43 | $4.43 | 10,094 |
2023-03-13 | $4.39 | $4.51 | $4.35 | $4.44 | $4.44 | 73,066 |
2023-03-10 | $4.63 | $4.63 | $4.48 | $4.50 | $4.50 | 17,902 |
2023-03-09 | $4.67 | $4.71 | $4.57 | $4.62 | $4.62 | 9,325 |
2023-03-08 | $4.76 | $4.76 | $4.69 | $4.71 | $4.71 | 7,197 |
2023-03-07 | $4.82 | $4.83 | $4.74 | $4.82 | $4.82 | 28,062 |
2023-03-06 | $5.00 | $5.00 | $4.86 | $4.90 | $4.90 | 24,662 |
2023-03-03 | $4.90 | $4.99 | $4.90 | $4.97 | $4.97 | 7,815 |
2023-03-02 | $4.84 | $4.92 | $4.81 | $4.85 | $4.85 | 48,653 |
2023-03-01 | $4.84 | $4.91 | $4.80 | $4.81 | $4.81 | 23,307 |
2023-02-28 | $4.81 | $4.90 | $4.81 | $4.90 | $4.90 | 18,206 |
2023-02-27 | $4.88 | $4.93 | $4.81 | $4.82 | $4.82 | 10,088 |
2023-02-24 | $4.92 | $4.92 | $4.85 | $4.89 | $4.89 | 10,941 |
2023-02-23 | $5.07 | $5.07 | $4.90 | $4.98 | $4.98 | 6,819 |
2023-02-22 | $5.00 | $5.09 | $4.94 | $4.98 | $4.98 | 8,954 |
2023-02-21 | $5.08 | $5.08 | $4.98 | $5.02 | $5.02 | 10,223 |
2023-02-17 | $5.23 | $5.23 | $5.11 | $5.22 | $5.22 | 16,756 |
2023-02-16 | $5.21 | $5.32 | $5.14 | $5.20 | $5.20 | 16,397 |
2023-02-15 | $5.10 | $5.24 | $5.10 | $5.20 | $5.20 | 11,968 |
2023-02-14 | $5.01 | $5.15 | $5.01 | $5.11 | $5.11 | 12,718 |
2023-02-13 | $5.00 | $5.12 | $4.99 | $5.05 | $5.05 | 28,884 |
2023-02-10 | $5.08 | $5.08 | $5.00 | $5.02 | $5.02 | 11,919 |
2023-02-09 | $5.26 | $5.28 | $5.01 | $5.05 | $5.05 | 17,121 |
2023-02-08 | $5.30 | $5.32 | $5.23 | $5.23 | $5.23 | 7,155 |
2023-02-07 | $5.38 | $5.39 | $5.28 | $5.32 | $5.32 | 18,781 |
2023-02-06 | $5.36 | $5.49 | $5.23 | $5.40 | $5.40 | 15,204 |
2023-02-03 | $5.37 | $5.54 | $5.37 | $5.42 | $5.42 | 61,814 |
2023-02-02 | $5.53 | $5.62 | $5.45 | $5.46 | $5.46 | 15,447 |
2023-02-01 | $5.31 | $5.48 | $5.26 | $5.40 | $5.40 | 15,272 |
2023-01-31 | $5.05 | $5.39 | $5.05 | $5.26 | $5.26 | 41,103 |
2023-01-30 | $5.07 | $5.22 | $5.07 | $5.10 | $5.10 | 31,919 |
2023-01-27 | $5.00 | $5.24 | $5.00 | $5.17 | $5.17 | 14,794 |
2023-01-26 | $5.16 | $5.23 | $5.00 | $5.05 | $5.05 | 12,709 |
2023-01-25 | $5.20 | $5.22 | $5.15 | $5.22 | $5.22 | 13,422 |
2023-01-24 | $5.29 | $5.31 | $5.26 | $5.28 | $5.28 | 17,111 |
2023-01-23 | $5.28 | $5.37 | $5.28 | $5.35 | $5.35 | 17,795 |
2023-01-20 | $5.23 | $5.30 | $5.23 | $5.25 | $5.25 | 9,199 |
2023-01-19 | $5.24 | $5.29 | $5.19 | $5.22 | $5.22 | 8,656 |
2023-01-18 | $5.43 | $5.55 | $5.32 | $5.32 | $5.32 | 18,993 |
2023-01-17 | $5.39 | $5.49 | $5.38 | $5.44 | $5.44 | 14,054 |
2023-01-13 | $5.27 | $5.42 | $5.27 | $5.38 | $5.38 | 18,509 |
2023-01-12 | $5.20 | $5.40 | $5.14 | $5.33 | $5.33 | 25,805 |
2023-01-11 | $5.16 | $5.32 | $5.16 | $5.18 | $5.18 | 22,035 |
2023-01-10 | $5.13 | $5.17 | $5.10 | $5.12 | $5.12 | 8,425 |
2023-01-09 | $5.29 | $5.33 | $5.09 | $5.16 | $5.16 | 66,475 |
2023-01-06 | $5.37 | $5.37 | $5.21 | $5.22 | $5.22 | 15,470 |
2023-01-05 | $5.33 | $5.36 | $5.23 | $5.32 | $5.32 | 110,488 |
2023-01-04 | $5.19 | $5.32 | $5.14 | $5.31 | $5.31 | 15,433 |
2023-01-03 | $5.11 | $5.31 | $5.06 | $5.16 | $5.16 | 240,744 |
2022-12-30 | $5.04 | $5.12 | $4.98 | $5.09 | $5.09 | 117,746 |
2022-12-29 | $4.88 | $5.14 | $4.88 | $5.07 | $5.07 | 111,140 |
2022-12-28 | $4.95 | $5.05 | $4.81 | $4.88 | $4.88 | 199,034 |
2022-12-27 | $5.10 | $5.10 | $4.91 | $4.93 | $4.93 | 75,888 |
2022-12-23 | $5.05 | $5.16 | $5.00 | $5.13 | $5.13 | 54,136 |
2022-12-22 | $5.20 | $5.20 | $4.95 | $5.07 | $5.07 | 56,217 |
2022-12-21 | $5.25 | $5.25 | $5.10 | $5.19 | $5.19 | 76,432 |
2022-12-20 | $5.35 | $5.40 | $5.11 | $5.14 | $5.14 | 57,203 |
2022-12-19 | $5.86 | $5.86 | $5.33 | $5.35 | $5.35 | 43,789 |
2022-12-16 | $5.61 | $5.99 | $5.61 | $5.91 | $5.91 | 68,316 |
2022-12-15 | $5.79 | $5.97 | $5.62 | $5.64 | $5.64 | 139,693 |
2022-12-14 | $6.08 | $6.08 | $5.81 | $5.85 | $5.85 | 101,252 |
2022-12-13 | $6.29 | $6.42 | $6.10 | $6.11 | $6.11 | 46,690 |
2022-12-12 | $6.35 | $6.49 | $6.20 | $6.24 | $6.24 | 54,072 |
2022-12-09 | $6.38 | $6.56 | $6.30 | $6.43 | $6.43 | 28,838 |
2022-12-08 | $6.87 | $6.87 | $6.39 | $6.42 | $6.42 | 46,517 |
2022-12-07 | $7.09 | $7.09 | $6.63 | $6.81 | $6.81 | 208,296 |
2022-12-06 | $7.98 | $7.98 | $7.11 | $7.19 | $7.19 | 65,730 |
2022-12-05 | $7.86 | $8.28 | $7.84 | $7.93 | $7.93 | 104,955 |
2022-12-02 | $7.37 | $7.86 | $7.25 | $7.77 | $7.77 | 42,297 |
2022-12-01 | $7.06 | $7.46 | $7.03 | $7.43 | $7.43 | 36,776 |
2022-11-30 | $6.94 | $7.10 | $6.85 | $7.10 | $7.10 | 12,947 |
2022-11-29 | $6.96 | $7.01 | $6.88 | $6.99 | $6.99 | 37,152 |
2022-11-28 | $6.98 | $7.08 | $6.80 | $6.96 | $6.96 | 13,945 |
2022-11-25 | $7.02 | $7.12 | $6.99 | $7.08 | $7.08 | 6,338 |
2022-11-23 | $6.94 | $7.08 | $6.85 | $7.08 | $7.08 | 39,716 |
2022-11-22 | $6.87 | $6.87 | $6.77 | $6.85 | $6.85 | 8,612 |
2022-11-21 | $6.92 | $6.92 | $6.77 | $6.88 | $6.88 | 9,464 |
2022-11-18 | $7.19 | $7.23 | $6.95 | $6.98 | $6.98 | 28,754 |
2022-11-17 | $7.06 | $7.24 | $7.06 | $7.18 | $7.18 | 22,524 |
2022-11-16 | $7.17 | $7.25 | $7.03 | $7.25 | $7.25 | 17,569 |
2022-11-15 | $7.15 | $7.31 | $7.15 | $7.23 | $7.23 | 58,854 |
2022-11-14 | $7.07 | $7.39 | $7.01 | $7.02 | $7.02 | 38,995 |
2022-11-11 | $6.79 | $7.13 | $6.79 | $7.09 | $7.09 | 29,994 |
2022-11-10 | $6.74 | $6.96 | $6.74 | $6.81 | $6.81 | 25,110 |
2022-11-09 | $6.62 | $6.81 | $6.53 | $6.59 | $6.59 | 14,654 |
2022-11-08 | $6.63 | $6.78 | $6.47 | $6.56 | $6.56 | 44,668 |
2022-11-07 | $6.65 | $6.76 | $6.52 | $6.57 | $6.57 | 22,111 |
2022-11-04 | $6.68 | $6.73 | $6.59 | $6.67 | $6.67 | 20,059 |
2022-11-03 | $6.48 | $6.68 | $6.41 | $6.65 | $6.65 | 20,424 |
2022-11-02 | $6.80 | $6.80 | $6.40 | $6.40 | $6.40 | 34,980 |
2022-11-01 | $7.00 | $7.00 | $6.70 | $6.73 | $6.73 | 38,234 |
2022-10-31 | $6.51 | $7.00 | $6.47 | $6.90 | $6.90 | 41,771 |
2022-10-28 | $6.56 | $6.57 | $6.43 | $6.53 | $6.53 | 10,052 |
2022-10-27 | $6.75 | $6.75 | $6.54 | $6.56 | $6.56 | 4,377 |
2022-10-26 | $6.56 | $6.85 | $6.56 | $6.64 | $6.64 | 10,285 |
2022-10-25 | $6.32 | $6.80 | $6.32 | $6.62 | $6.62 | 41,975 |
2022-10-24 | $6.65 | $6.65 | $6.31 | $6.39 | $6.39 | 48,614 |
2022-10-21 | $6.46 | $6.61 | $6.46 | $6.59 | $6.59 | 15,491 |
2022-10-20 | $6.52 | $6.63 | $6.40 | $6.51 | $6.51 | 79,642 |
2022-10-19 | $6.40 | $6.59 | $6.35 | $6.39 | $6.39 | 15,474 |
2022-10-18 | $6.56 | $6.56 | $6.36 | $6.44 | $6.44 | 25,967 |
2022-10-17 | $6.20 | $6.37 | $6.20 | $6.33 | $6.33 | 9,061 |
2022-10-14 | $6.36 | $6.36 | $6.10 | $6.10 | $6.10 | 7,678 |
2022-10-13 | $6.16 | $6.28 | $6.01 | $6.21 | $6.21 | 26,264 |
2022-10-12 | $6.06 | $6.19 | $6.06 | $6.18 | $6.18 | 3,189 |
2022-10-11 | $6.51 | $6.51 | $6.07 | $6.15 | $6.15 | 100,195 |
2022-10-10 | $6.75 | $6.79 | $6.43 | $6.49 | $6.49 | 37,390 |
2022-10-07 | $7.73 | $8.10 | $6.74 | $6.82 | $6.82 | 140,288 |
2022-10-06 | $5.89 | $8.00 | $5.84 | $7.20 | $7.20 | 128,454 |
2022-10-05 | $6.10 | $6.11 | $5.94 | $5.97 | $5.97 | 42,593 |
2022-10-04 | $6.01 | $6.19 | $6.01 | $6.12 | $6.12 | 10,147 |
2022-10-03 | $5.85 | $5.98 | $5.85 | $5.96 | $5.96 | 15,389 |
2022-09-30 | $5.75 | $5.89 | $5.75 | $5.79 | $5.79 | 12,982 |
2022-09-29 | $5.90 | $5.91 | $5.78 | $5.83 | $5.83 | 8,988 |
2022-09-28 | $5.85 | $6.05 | $5.85 | $6.03 | $6.03 | 8,719 |
2022-09-27 | $5.81 | $5.98 | $5.76 | $5.82 | $5.82 | 13,586 |
2022-09-26 | $5.86 | $6.00 | $5.82 | $5.84 | $5.84 | 19,881 |
2022-09-23 | $6.14 | $6.15 | $5.89 | $5.94 | $5.94 | 19,290 |
2022-09-22 | $6.49 | $6.49 | $6.13 | $6.14 | $6.14 | 20,588 |
2022-09-21 | $6.64 | $6.64 | $6.46 | $6.46 | $6.46 | 30,757 |
2022-09-20 | $6.57 | $6.60 | $6.50 | $6.50 | $6.50 | 16,731 |
2022-09-19 | $6.65 | $6.74 | $6.61 | $6.65 | $6.65 | 12,404 |
2022-09-16 | $6.85 | $6.85 | $6.74 | $6.79 | $6.79 | 9,303 |
2022-09-15 | $6.91 | $7.09 | $6.88 | $6.89 | $6.89 | 6,013 |
2022-09-14 | $7.00 | $7.00 | $6.94 | $6.97 | $6.97 | 8,714 |
2022-09-13 | $7.19 | $7.19 | $6.91 | $6.97 | $6.97 | 12,955 |
2022-09-12 | $7.33 | $7.40 | $7.21 | $7.24 | $7.24 | 16,302 |
2022-09-09 | $7.09 | $7.43 | $7.09 | $7.39 | $7.39 | 23,112 |
2022-09-08 | $7.24 | $7.24 | $7.10 | $7.22 | $7.22 | 10,835 |
2022-09-07 | $7.18 | $7.32 | $7.14 | $7.18 | $7.18 | 13,444 |
2022-09-06 | $7.52 | $7.52 | $7.21 | $7.21 | $7.21 | 16,505 |
2022-09-02 | $7.38 | $7.53 | $7.33 | $7.38 | $7.38 | 8,156 |
2022-09-01 | $7.48 | $7.48 | $7.25 | $7.35 | $7.35 | 18,164 |
2022-08-31 | $7.55 | $7.64 | $7.50 | $7.54 | $7.54 | 11,479 |
2022-08-30 | $7.78 | $7.78 | $7.55 | $7.62 | $7.62 | 14,399 |
2022-08-29 | $7.52 | $7.87 | $7.52 | $7.75 | $7.75 | 21,940 |
2022-08-26 | $7.85 | $7.94 | $7.56 | $7.64 | $7.64 | 39,791 |
2022-08-25 | $7.49 | $7.88 | $7.40 | $7.80 | $7.80 | 23,558 |
2022-08-24 | $7.06 | $7.53 | $7.04 | $7.53 | $7.53 | 16,332 |
2022-08-23 | $7.22 | $7.23 | $7.07 | $7.07 | $7.07 | 21,909 |
2022-08-22 | $7.21 | $7.25 | $7.07 | $7.07 | $7.07 | 9,095 |
2022-08-19 | $7.39 | $7.42 | $7.29 | $7.32 | $7.32 | 16,198 |
2022-08-18 | $7.56 | $7.59 | $7.38 | $7.48 | $7.48 | 34,103 |
2022-08-17 | $7.73 | $7.73 | $7.55 | $7.60 | $7.60 | 16,108 |
2022-08-16 | $7.56 | $7.80 | $7.55 | $7.65 | $7.65 | 22,701 |
2022-08-15 | $7.50 | $7.68 | $7.49 | $7.59 | $7.59 | 22,948 |
2022-08-12 | $7.58 | $7.58 | $7.41 | $7.57 | $7.57 | 28,618 |
2022-08-11 | $7.47 | $7.64 | $7.37 | $7.44 | $7.44 | 10,148 |
2022-08-10 | $7.32 | $7.46 | $7.16 | $7.46 | $7.46 | 29,123 |
2022-08-09 | $7.45 | $7.53 | $7.29 | $7.30 | $7.30 | 15,888 |
2022-08-08 | $7.40 | $7.72 | $7.35 | $7.62 | $7.62 | 19,817 |
2022-08-05 | $7.11 | $7.40 | $7.11 | $7.40 | $7.40 | 14,006 |
2022-08-04 | $7.27 | $7.44 | $7.25 | $7.25 | $7.25 | 10,656 |
2022-08-03 | $7.28 | $7.39 | $7.28 | $7.28 | $7.28 | 23,945 |
2022-08-02 | $7.09 | $7.36 | $7.03 | $7.36 | $7.36 | 80,361 |
2022-08-01 | $7.06 | $7.16 | $7.03 | $7.04 | $7.04 | 10,312 |
2022-07-29 | $7.14 | $7.20 | $7.08 | $7.11 | $7.11 | 15,270 |
2022-07-28 | $7.10 | $7.22 | $7.03 | $7.22 | $7.22 | 13,810 |
2022-07-27 | $7.27 | $7.27 | $7.00 | $7.13 | $7.13 | 27,337 |
2022-07-26 | $7.26 | $7.31 | $7.09 | $7.12 | $7.12 | 26,753 |
2022-07-25 | $7.37 | $7.43 | $7.30 | $7.32 | $7.32 | 10,711 |
2022-07-22 | $7.67 | $7.72 | $7.30 | $7.43 | $7.43 | 41,434 |
2022-07-21 | $7.61 | $7.69 | $7.34 | $7.55 | $7.55 | 18,936 |
2022-07-20 | $7.20 | $7.70 | $7.14 | $7.50 | $7.50 | 64,301 |
2022-07-19 | $6.98 | $7.20 | $6.98 | $7.14 | $7.14 | 18,809 |
2022-07-18 | $6.95 | $7.11 | $6.94 | $6.96 | $6.96 | 30,073 |
2022-07-15 | $7.01 | $7.01 | $6.85 | $6.86 | $6.86 | 50,601 |
2022-07-14 | $6.79 | $7.14 | $6.59 | $7.02 | $7.02 | 24,549 |
2022-07-13 | $6.62 | $6.84 | $6.62 | $6.76 | $6.76 | 20,747 |
2022-07-12 | $6.68 | $6.82 | $6.65 | $6.71 | $6.71 | 18,852 |
2022-07-11 | $6.89 | $6.89 | $6.69 | $6.75 | $6.75 | 28,066 |
2022-07-08 | $7.11 | $7.17 | $6.96 | $7.05 | $7.05 | 6,531 |
2022-07-07 | $6.90 | $7.16 | $6.80 | $7.14 | $7.14 | 13,086 |
2022-07-06 | $7.01 | $7.06 | $6.87 | $7.00 | $7.00 | 53,664 |
2022-07-05 | $6.51 | $6.91 | $6.49 | $6.86 | $6.86 | 39,562 |
2022-07-01 | $6.51 | $6.71 | $6.51 | $6.62 | $6.62 | 11,480 |
2022-06-30 | $6.75 | $6.78 | $6.50 | $6.60 | $6.60 | 30,944 |
2022-06-29 | $7.00 | $7.08 | $6.77 | $6.77 | $6.77 | 14,357 |
2022-06-28 | $7.20 | $7.29 | $6.95 | $6.97 | $6.97 | 47,091 |
2022-06-27 | $7.26 | $7.26 | $7.11 | $7.17 | $7.17 | 19,061 |
2022-06-24 | $7.19 | $7.38 | $7.19 | $7.29 | $7.29 | 15,091 |
2022-06-23 | $7.20 | $7.20 | $6.92 | $7.11 | $7.11 | 26,321 |
2022-06-22 | $7.04 | $7.16 | $6.95 | $7.11 | $7.11 | 23,563 |
2022-06-21 | $7.23 | $7.36 | $7.12 | $7.12 | $7.12 | 19,587 |
2022-06-17 | $7.04 | $7.30 | $7.04 | $7.10 | $7.10 | 28,701 |
2022-06-16 | $7.03 | $7.17 | $7.01 | $7.10 | $7.10 | 64,840 |
2022-06-15 | $7.24 | $7.34 | $7.13 | $7.28 | $7.28 | 16,442 |
2022-06-14 | $7.28 | $7.34 | $7.07 | $7.24 | $7.24 | 34,222 |
2022-06-13 | $7.55 | $7.63 | $7.29 | $7.35 | $7.35 | 39,135 |
2022-06-10 | $7.87 | $7.91 | $7.69 | $7.77 | $7.77 | 32,339 |
2022-06-09 | $8.07 | $8.13 | $7.92 | $7.92 | $7.92 | 19,376 |
2022-06-08 | $8.24 | $8.44 | $8.16 | $8.16 | $8.16 | 10,015 |
2022-06-07 | $8.20 | $8.40 | $8.20 | $8.33 | $8.33 | 21,761 |
2022-06-06 | $8.36 | $8.36 | $8.25 | $8.28 | $8.28 | 10,364 |
2022-06-03 | $8.39 | $8.43 | $8.30 | $8.35 | $8.35 | 12,189 |
2022-06-02 | $8.25 | $8.56 | $8.25 | $8.47 | $8.47 | 20,130 |
2022-06-01 | $8.66 | $8.66 | $8.28 | $8.29 | $8.29 | 22,979 |
2022-05-31 | $8.40 | $8.50 | $8.35 | $8.46 | $8.46 | 18,439 |
2022-05-27 | $8.49 | $8.57 | $8.31 | $8.42 | $8.42 | 44,795 |
2022-05-26 | $8.39 | $8.72 | $8.39 | $8.61 | $8.61 | 17,024 |
2022-05-25 | $8.33 | $8.51 | $8.33 | $8.37 | $8.37 | 19,021 |
2022-05-24 | $8.55 | $8.55 | $8.25 | $8.40 | $8.40 | 39,608 |
2022-05-23 | $8.68 | $8.71 | $8.56 | $8.62 | $8.62 | 13,662 |
2022-05-20 | $8.60 | $8.75 | $8.34 | $8.69 | $8.69 | 28,202 |
2022-05-19 | $8.35 | $8.73 | $8.35 | $8.57 | $8.57 | 15,738 |
2022-05-18 | $8.72 | $8.76 | $8.34 | $8.50 | $8.50 | 28,799 |
2022-05-17 | $8.75 | $8.98 | $8.68 | $8.81 | $8.81 | 24,126 |
2022-05-16 | $8.55 | $8.87 | $8.55 | $8.75 | $8.75 | 25,038 |
2022-05-13 | $8.45 | $8.74 | $8.30 | $8.66 | $8.66 | 28,078 |
2022-05-12 | $8.00 | $8.41 | $7.83 | $8.19 | $8.19 | 55,103 |
2022-05-11 | $8.29 | $8.40 | $8.03 | $8.03 | $8.03 | 52,552 |
2022-05-10 | $8.56 | $8.56 | $8.15 | $8.36 | $8.36 | 38,885 |
2022-05-09 | $8.81 | $8.99 | $8.38 | $8.46 | $8.46 | 62,428 |
2022-05-06 | $8.92 | $8.99 | $8.50 | $8.97 | $8.97 | 90,766 |
2022-05-05 | $9.29 | $9.29 | $8.85 | $8.98 | $8.98 | 83,289 |
2022-05-04 | $9.30 | $9.52 | $9.00 | $9.52 | $9.52 | 51,124 |
2022-05-03 | $9.44 | $9.54 | $9.26 | $9.34 | $9.34 | 208,301 |
2022-05-02 | $9.33 | $9.44 | $9.20 | $9.44 | $9.44 | 50,827 |
2022-04-29 | $9.73 | $9.84 | $9.38 | $9.44 | $9.44 | 23,324 |
2022-04-28 | $9.51 | $9.70 | $9.22 | $9.70 | $9.70 | 65,428 |
2022-04-27 | $9.77 | $9.94 | $9.48 | $9.52 | $9.52 | 47,801 |
2022-04-26 | $10.15 | $10.15 | $9.85 | $9.89 | $9.89 | 132,228 |
2022-04-25 | $10.09 | $10.19 | $9.96 | $10.05 | $10.05 | 43,323 |
2022-04-22 | $10.29 | $10.39 | $10.10 | $10.25 | $10.25 | 34,174 |
2022-04-21 | $10.74 | $10.74 | $10.25 | $10.30 | $10.30 | 58,851 |
2022-04-20 | $10.87 | $10.87 | $10.56 | $10.66 | $10.66 | 21,807 |
2022-04-19 | $10.68 | $10.94 | $10.59 | $10.85 | $10.85 | 54,608 |
2022-04-18 | $11.11 | $11.11 | $10.65 | $10.77 | $10.77 | 45,680 |
2022-04-14 | $11.41 | $11.41 | $11.10 | $11.15 | $11.15 | 26,657 |
2022-04-13 | $11.15 | $11.43 | $11.15 | $11.41 | $11.41 | 27,920 |
2022-04-12 | $11.45 | $11.73 | $11.17 | $11.22 | $11.22 | 37,860 |
2022-04-11 | $11.37 | $11.59 | $11.30 | $11.36 | $11.36 | 42,577 |
2022-04-08 | $11.78 | $11.82 | $11.51 | $11.59 | $11.59 | 38,750 |
2022-04-07 | $11.98 | $11.98 | $11.40 | $11.83 | $11.83 | 55,042 |
2022-04-06 | $12.33 | $12.33 | $11.80 | $11.98 | $11.98 | 47,952 |
2022-04-05 | $12.69 | $12.69 | $12.05 | $12.28 | $12.28 | 64,695 |
2022-04-04 | $12.75 | $12.80 | $12.50 | $12.62 | $12.62 | 37,116 |
2022-04-01 | $12.58 | $12.90 | $12.55 | $12.65 | $12.65 | 75,563 |
2022-03-31 | $12.90 | $12.90 | $12.50 | $12.54 | $12.54 | 38,111 |
2022-03-30 | $12.93 | $13.11 | $12.60 | $12.70 | $12.70 | 48,166 |
2022-03-29 | $12.70 | $13.02 | $12.59 | $12.87 | $12.87 | 83,457 |
2022-03-28 | $12.94 | $12.95 | $12.32 | $12.62 | $12.62 | 78,381 |
2022-03-25 | $13.45 | $13.45 | $12.55 | $12.94 | $12.94 | 159,158 |
2022-03-24 | $12.11 | $12.61 | $11.91 | $12.54 | $12.54 | 60,554 |
2022-03-23 | $12.46 | $12.50 | $12.02 | $12.12 | $12.12 | 41,021 |
2022-03-22 | $11.87 | $12.26 | $11.87 | $12.24 | $12.24 | 27,099 |
2022-03-21 | $12.06 | $12.12 | $11.83 | $11.90 | $11.90 | 24,357 |
2022-03-18 | $11.41 | $12.10 | $11.41 | $12.08 | $12.08 | 36,018 |
2022-03-17 | $11.15 | $11.64 | $11.12 | $11.60 | $11.60 | 57,276 |
2022-03-16 | $11.01 | $11.23 | $10.82 | $11.21 | $11.21 | 25,128 |
2022-03-15 | $10.52 | $10.75 | $10.45 | $10.72 | $10.72 | 76,378 |
2022-03-14 | $10.98 | $10.98 | $10.47 | $10.54 | $10.54 | 57,463 |
2022-03-11 | $11.25 | $11.31 | $10.81 | $10.94 | $10.94 | 27,007 |
2022-03-10 | $11.19 | $11.19 | $10.95 | $11.14 | $11.14 | 8,461 |
2022-03-09 | $11.13 | $11.43 | $11.13 | $11.14 | $11.14 | 15,070 |
2022-03-08 | $10.47 | $11.14 | $10.47 | $11.00 | $11.00 | 112,651 |
2022-03-07 | $11.05 | $11.14 | $10.50 | $10.54 | $10.54 | 80,930 |
2022-03-04 | $11.25 | $11.33 | $10.97 | $11.12 | $11.12 | 57,822 |
2022-03-03 | $11.82 | $11.82 | $11.27 | $11.36 | $11.36 | 32,655 |
2022-03-02 | $11.73 | $11.87 | $11.62 | $11.65 | $11.65 | 27,004 |
2022-03-01 | $12.15 | $12.24 | $11.63 | $11.83 | $11.83 | 28,413 |
2022-02-28 | $12.04 | $12.27 | $11.90 | $12.27 | $12.27 | 31,614 |
2022-02-25 | $12.24 | $12.29 | $11.93 | $12.10 | $12.10 | 21,953 |
2022-02-24 | $11.25 | $12.33 | $11.24 | $12.14 | $12.14 | 129,524 |
2022-02-23 | $12.14 | $12.37 | $11.70 | $11.85 | $11.85 | 41,175 |
2022-02-22 | $12.72 | $12.72 | $12.00 | $12.15 | $12.15 | 111,302 |
2022-02-18 | $12.96 | $13.05 | $12.57 | $12.77 | $12.77 | 58,708 |
2022-02-17 | $13.54 | $13.54 | $13.05 | $13.05 | $13.05 | 189,583 |
2022-02-16 | $13.70 | $13.89 | $13.43 | $13.64 | $13.64 | 22,253 |
2022-02-15 | $13.18 | $13.56 | $13.18 | $13.54 | $13.54 | 17,676 |
2022-02-14 | $13.39 | $13.60 | $13.03 | $13.12 | $13.12 | 48,844 |
2022-02-11 | $13.49 | $13.84 | $13.11 | $13.46 | $13.46 | 52,214 |
2022-02-10 | $13.28 | $14.10 | $13.18 | $13.43 | $13.43 | 91,736 |
2022-02-09 | $12.64 | $13.50 | $12.64 | $13.50 | $13.50 | 64,683 |
2022-02-08 | $12.42 | $12.57 | $12.30 | $12.57 | $12.57 | 28,010 |
2022-02-07 | $12.14 | $12.59 | $12.14 | $12.42 | $12.42 | 67,262 |
2022-02-04 | $11.75 | $12.36 | $11.70 | $12.16 | $12.16 | 51,085 |
2022-02-03 | $12.13 | $12.15 | $11.67 | $11.74 | $11.74 | 55,502 |
2022-02-02 | $12.65 | $12.66 | $12.15 | $12.24 | $12.24 | 49,267 |
2022-02-01 | $12.19 | $12.60 | $11.89 | $12.60 | $12.60 | 90,913 |
2022-01-31 | $11.22 | $12.00 | $11.22 | $12.00 | $12.00 | 58,640 |
2022-01-28 | $11.16 | $11.35 | $11.03 | $11.23 | $11.23 | 75,808 |
2022-01-27 | $11.72 | $11.91 | $11.25 | $11.33 | $11.33 | 34,292 |
2022-01-26 | $12.01 | $12.20 | $11.58 | $11.68 | $11.68 | 60,405 |
2022-01-25 | $11.95 | $12.13 | $11.57 | $11.88 | $11.88 | 43,989 |
2022-01-24 | $11.67 | $12.00 | $11.04 | $11.99 | $11.99 | 179,574 |
2022-01-21 | $12.40 | $12.40 | $11.85 | $11.95 | $11.95 | 83,213 |
2022-01-20 | $12.96 | $13.08 | $12.49 | $12.50 | $12.50 | 38,085 |
2022-01-19 | $13.25 | $13.25 | $12.78 | $12.85 | $12.85 | 83,495 |
2022-01-18 | $13.33 | $13.42 | $13.10 | $13.18 | $13.18 | 50,814 |
2022-01-14 | $13.27 | $13.44 | $13.17 | $13.42 | $13.42 | 40,884 |
2022-01-13 | $13.66 | $13.78 | $13.40 | $13.46 | $13.46 | 31,994 |
2022-01-12 | $13.86 | $14.02 | $13.59 | $13.61 | $13.61 | 61,487 |
2022-01-11 | $13.61 | $13.94 | $13.43 | $13.82 | $13.82 | 41,826 |
2022-01-10 | $13.37 | $13.64 | $13.24 | $13.55 | $13.55 | 78,071 |
2022-01-07 | $13.14 | $13.63 | $13.12 | $13.43 | $13.43 | 37,697 |
2022-01-06 | $13.15 | $13.32 | $12.80 | $13.16 | $13.16 | 81,879 |
2022-01-05 | $13.89 | $14.01 | $13.11 | $13.18 | $13.18 | 72,033 |
2022-01-04 | $14.43 | $14.43 | $13.90 | $13.95 | $13.95 | 62,554 |
2022-01-03 | $14.24 | $14.68 | $14.24 | $14.44 | $14.44 | 65,632 |
2021-12-31 | $13.99 | $14.17 | $13.99 | $14.13 | $14.13 | 93,839 |
2021-12-30 | $13.85 | $14.43 | $13.85 | $14.07 | $14.07 | 104,271 |
2021-12-29 | $14.06 | $14.08 | $13.68 | $13.95 | $13.95 | 150,590 |
2021-12-28 | $14.25 | $14.41 | $13.95 | $14.05 | $14.05 | 94,601 |
2021-12-27 | $14.35 | $14.47 | $14.24 | $14.26 | $14.26 | 156,252 |
2021-12-23 | $14.00 | $14.56 | $13.99 | $14.34 | $14.34 | 87,389 |
2021-12-22 | $13.65 | $13.99 | $13.53 | $13.99 | $13.99 | 68,880 |
2021-12-21 | $13.35 | $13.80 | $13.35 | $13.66 | $13.66 | 76,948 |
2021-12-20 | $13.59 | $13.60 | $13.23 | $13.38 | $13.38 | 116,567 |
2021-12-17 | $13.74 | $14.00 | $13.41 | $13.85 | $13.85 | 131,178 |
2021-12-16 | $13.92 | $14.14 | $13.63 | $13.79 | $13.79 | 65,555 |
2021-12-15 | $13.90 | $14.03 | $13.36 | $13.88 | $13.88 | 104,243 |
2021-12-14 | $14.15 | $14.22 | $13.74 | $13.94 | $13.94 | 93,983 |
2021-12-13 | $14.72 | $14.72 | $14.08 | $14.31 | $14.31 | 75,764 |
2021-12-10 | $15.32 | $15.32 | $14.70 | $14.85 | $14.85 | 77,783 |
2021-12-09 | $15.55 | $15.58 | $15.08 | $15.09 | $15.09 | 43,590 |
2021-12-08 | $15.00 | $15.67 | $14.80 | $15.51 | $15.51 | 63,417 |
2021-12-07 | $14.92 | $15.31 | $14.92 | $14.96 | $14.96 | 55,399 |
2021-12-06 | $14.90 | $15.37 | $14.54 | $14.67 | $14.67 | 65,251 |
2021-12-03 | $15.34 | $15.34 | $14.77 | $14.82 | $14.82 | 108,496 |
2021-12-02 | $14.82 | $15.22 | $14.66 | $15.19 | $15.19 | 61,558 |
2021-12-01 | $15.87 | $15.87 | $14.69 | $14.82 | $14.82 | 124,388 |
2021-11-30 | $15.91 | $16.07 | $15.20 | $15.64 | $15.64 | 100,513 |
2021-11-29 | $16.87 | $16.94 | $16.00 | $16.06 | $16.06 | 88,702 |
2021-11-26 | $16.33 | $16.65 | $16.10 | $16.61 | $16.61 | 44,877 |
2021-11-24 | $16.47 | $16.99 | $16.31 | $16.80 | $16.80 | 64,471 |
2021-11-23 | $16.43 | $16.69 | $15.96 | $16.52 | $16.52 | 97,523 |
2021-11-22 | $17.18 | $17.18 | $16.09 | $16.29 | $16.29 | 118,035 |
2021-11-19 | $17.25 | $17.39 | $16.91 | $17.02 | $17.02 | 63,821 |
2021-11-18 | $18.00 | $18.00 | $16.87 | $17.23 | $17.23 | 152,365 |
2021-11-17 | $18.69 | $18.72 | $17.93 | $18.00 | $18.00 | 128,279 |
2021-11-16 | $19.14 | $19.15 | $18.45 | $18.69 | $18.69 | 116,537 |
2021-11-15 | $20.27 | $20.44 | $19.15 | $19.16 | $19.16 | 242,896 |
2021-11-12 | $19.00 | $19.69 | $18.80 | $19.60 | $19.60 | 244,474 |
2021-11-11 | $18.27 | $18.88 | $18.19 | $18.70 | $18.70 | 60,423 |
2021-11-10 | $18.98 | $19.03 | $18.02 | $18.18 | $18.18 | 80,155 |
2021-11-09 | $18.90 | $19.07 | $18.32 | $19.05 | $19.05 | 120,720 |
2021-11-08 | $18.00 | $19.27 | $18.00 | $18.95 | $18.95 | 337,966 |
2021-11-05 | $17.22 | $17.70 | $17.01 | $17.67 | $17.67 | 346,686 |
2021-11-04 | $17.61 | $17.70 | $17.22 | $17.22 | $17.22 | 92,173 |
2021-11-03 | $17.35 | $17.72 | $17.21 | $17.53 | $17.53 | 37,441 |
2021-11-02 | $17.91 | $17.91 | $17.39 | $17.49 | $17.49 | 36,781 |
2021-11-01 | $17.50 | $17.95 | $17.40 | $17.79 | $17.79 | 47,053 |
2021-10-29 | $17.42 | $17.55 | $17.25 | $17.36 | $17.36 | 31,896 |
2021-10-28 | $17.34 | $17.59 | $17.30 | $17.44 | $17.44 | 39,116 |
2021-10-27 | $17.81 | $17.85 | $17.32 | $17.40 | $17.40 | 39,494 |
2021-10-26 | $18.13 | $18.18 | $17.75 | $17.86 | $17.86 | 48,075 |
2021-10-25 | $18.15 | $18.28 | $18.00 | $18.08 | $18.08 | 39,556 |
2021-10-22 | $18.71 | $18.73 | $18.13 | $18.15 | $18.15 | 36,872 |
2021-10-21 | $18.88 | $19.17 | $18.66 | $18.76 | $18.76 | 45,655 |
2021-10-20 | $18.74 | $18.93 | $18.47 | $18.87 | $18.87 | 48,072 |
2021-10-19 | $17.87 | $18.74 | $17.83 | $18.74 | $18.74 | 83,038 |
2021-10-18 | $18.17 | $18.17 | $17.79 | $17.81 | $17.81 | 76,328 |
2021-10-15 | $18.52 | $18.52 | $18.13 | $18.13 | $18.13 | 53,559 |
2021-10-14 | $18.51 | $18.86 | $18.50 | $18.50 | $18.50 | 101,302 |
2021-10-13 | $18.53 | $18.61 | $18.43 | $18.44 | $18.44 | 33,526 |
2021-10-12 | $18.50 | $18.70 | $18.45 | $18.53 | $18.53 | 29,257 |
2021-10-11 | $18.65 | $18.70 | $18.50 | $18.57 | $18.57 | 32,414 |
2021-10-08 | $19.07 | $19.07 | $18.66 | $18.69 | $18.69 | 35,277 |
2021-10-07 | $18.74 | $19.19 | $18.68 | $18.94 | $18.94 | 31,124 |
2021-10-06 | $18.53 | $18.72 | $18.37 | $18.66 | $18.66 | 37,968 |
2021-10-05 | $18.61 | $19.00 | $18.57 | $18.72 | $18.72 | 63,633 |
2021-10-04 | $19.20 | $19.28 | $18.65 | $18.65 | $18.65 | 48,498 |
2021-10-01 | $19.39 | $19.39 | $19.00 | $19.35 | $19.35 | 49,604 |
2021-09-30 | $19.29 | $19.50 | $18.88 | $19.28 | $19.28 | 40,321 |
2021-09-29 | $19.80 | $19.80 | $19.20 | $19.32 | $19.32 | 30,911 |
2021-09-28 | $20.16 | $20.16 | $19.70 | $19.76 | $19.76 | 43,187 |
2021-09-27 | $20.00 | $20.34 | $19.88 | $20.30 | $20.30 | 38,016 |
2021-09-24 | $20.00 | $20.00 | $19.59 | $20.00 | $20.00 | 18,704 |
2021-09-23 | $19.96 | $20.21 | $19.88 | $20.05 | $20.05 | 56,327 |
2021-09-22 | $19.20 | $19.84 | $19.20 | $19.68 | $19.68 | 78,988 |
2021-09-21 | $18.84 | $19.21 | $18.72 | $19.19 | $19.19 | 54,155 |
2021-09-20 | $19.25 | $19.31 | $18.80 | $18.89 | $18.89 | 81,101 |
2021-09-17 | $19.81 | $19.86 | $19.47 | $19.80 | $19.80 | 33,325 |
2021-09-16 | $19.68 | $19.86 | $19.46 | $19.76 | $19.76 | 28,447 |
2021-09-15 | $19.32 | $19.71 | $19.05 | $19.71 | $19.71 | 45,072 |
2021-09-14 | $19.70 | $19.70 | $19.05 | $19.09 | $19.09 | 45,289 |
2021-09-13 | $19.99 | $19.99 | $19.33 | $19.61 | $19.61 | 109,975 |
2021-09-10 | $20.30 | $20.30 | $19.80 | $19.84 | $19.84 | 44,429 |
2021-09-09 | $20.40 | $20.55 | $20.15 | $20.26 | $20.26 | 35,824 |
2021-09-08 | $21.00 | $21.00 | $20.39 | $20.39 | $20.39 | 32,862 |
2021-09-07 | $21.36 | $21.50 | $21.00 | $21.05 | $21.05 | 36,024 |
2021-09-03 | $21.27 | $21.51 | $21.24 | $21.36 | $21.36 | 38,105 |
2021-09-02 | $21.07 | $21.49 | $21.07 | $21.30 | $21.30 | 30,246 |
2021-09-01 | $21.08 | $21.23 | $21.01 | $21.07 | $21.07 | 53,988 |
2021-08-31 | $20.88 | $21.22 | $20.82 | $21.22 | $21.22 | 27,145 |
2021-08-30 | $21.00 | $21.04 | $20.78 | $20.79 | $20.79 | 47,413 |
2021-08-27 | $20.84 | $21.12 | $20.72 | $21.07 | $21.06 | 22,669 |
2021-08-26 | $21.05 | $21.30 | $20.70 | $20.82 | $20.82 | 63,951 |
2021-08-25 | $21.13 | $21.35 | $21.08 | $21.24 | $21.24 | 34,687 |
2021-08-24 | $21.13 | $21.27 | $20.98 | $21.26 | $21.26 | 46,324 |
2021-08-23 | $20.57 | $20.88 | $20.46 | $20.88 | $20.88 | 55,275 |
2021-08-20 | $20.13 | $20.33 | $20.12 | $20.23 | $20.23 | 33,272 |
2021-08-19 | $20.57 | $20.73 | $20.14 | $20.18 | $20.18 | 62,634 |
2021-08-18 | $20.86 | $21.21 | $20.49 | $20.92 | $20.92 | 83,183 |
2021-08-17 | $20.60 | $20.85 | $20.30 | $20.65 | $20.65 | 99,446 |
2021-08-16 | $21.46 | $21.48 | $20.87 | $20.89 | $20.89 | 61,927 |
2021-08-13 | $22.06 | $22.14 | $21.54 | $21.65 | $21.65 | 71,014 |
2021-08-12 | $22.54 | $22.61 | $22.06 | $22.14 | $22.14 | 46,189 |
2021-08-11 | $23.15 | $23.29 | $22.65 | $22.73 | $22.73 | 41,010 |
2021-08-10 | $22.94 | $23.36 | $22.94 | $23.23 | $23.23 | 65,041 |
2021-08-09 | $22.62 | $23.08 | $22.56 | $22.94 | $22.94 | 62,893 |
2021-08-06 | $22.81 | $22.89 | $22.66 | $22.76 | $22.76 | 20,333 |
2021-08-05 | $22.13 | $22.94 | $22.13 | $22.92 | $22.92 | 49,151 |
2021-08-04 | $22.38 | $22.49 | $22.07 | $22.13 | $22.13 | 38,631 |
2021-08-03 | $22.87 | $22.87 | $22.29 | $22.49 | $22.49 | 43,536 |
2021-08-02 | $22.86 | $22.97 | $22.69 | $22.75 | $22.75 | 41,326 |
2021-07-30 | $22.85 | $23.01 | $22.48 | $22.77 | $22.77 | 116,624 |
2021-07-29 | $23.31 | $23.34 | $22.94 | $23.05 | $23.05 | 29,242 |
2021-07-28 | $22.29 | $23.25 | $22.29 | $23.22 | $23.22 | 124,847 |
2021-07-27 | $22.68 | $22.68 | $21.82 | $22.01 | $22.01 | 92,704 |
2021-07-26 | $22.50 | $22.92 | $22.41 | $22.64 | $22.64 | 43,168 |
2021-07-23 | $22.97 | $22.97 | $22.50 | $22.67 | $22.67 | 83,139 |
2021-07-22 | $23.29 | $23.29 | $22.73 | $22.93 | $22.93 | 34,426 |
2021-07-21 | $22.75 | $23.36 | $22.71 | $23.24 | $23.24 | 73,047 |
2021-07-20 | $22.29 | $22.79 | $22.15 | $22.79 | $22.79 | 117,450 |
2021-07-19 | $22.22 | $22.30 | $21.55 | $22.30 | $22.30 | 120,498 |
2021-07-16 | $23.69 | $23.69 | $22.62 | $22.70 | $22.70 | 176,107 |
2021-07-15 | $23.78 | $23.85 | $22.94 | $23.47 | $23.47 | 153,008 |
2021-07-14 | $25.18 | $25.18 | $23.77 | $23.86 | $23.86 | 158,527 |
2021-07-13 | $24.96 | $25.30 | $24.80 | $24.92 | $24.92 | 59,445 |
2021-07-12 | $25.00 | $25.01 | $24.58 | $24.80 | $24.80 | 81,584 |
2021-07-09 | $24.94 | $24.94 | $24.60 | $24.87 | $24.87 | 62,346 |
2021-07-08 | $24.64 | $24.80 | $24.28 | $24.71 | $24.71 | 90,339 |
2021-07-07 | $25.16 | $25.50 | $24.79 | $25.10 | $25.10 | 105,828 |
2021-07-06 | $25.56 | $25.56 | $25.03 | $25.12 | $25.12 | 59,261 |
2021-07-02 | $25.92 | $25.92 | $25.40 | $25.56 | $25.56 | 41,689 |
2021-07-01 | $25.70 | $25.94 | $25.50 | $25.92 | $25.92 | 69,561 |
2021-06-30 | $25.92 | $25.92 | $25.54 | $25.79 | $25.79 | 38,090 |
2021-06-29 | $26.12 | $26.18 | $25.69 | $25.93 | $25.93 | 199,049 |
2021-06-28 | $25.93 | $26.21 | $25.80 | $26.09 | $26.09 | 58,181 |
2021-06-25 | $26.11 | $26.14 | $25.70 | $25.78 | $25.78 | 57,952 |
2021-06-24 | $25.53 | $26.18 | $25.53 | $26.11 | $26.11 | 172,015 |
2021-06-23 | $24.77 | $25.34 | $24.77 | $25.27 | $25.27 | 143,986 |
2021-06-22 | $25.09 | $25.09 | $24.69 | $24.78 | $24.78 | 44,147 |
2021-06-21 | $24.99 | $25.25 | $24.63 | $25.19 | $25.19 | 49,213 |
2021-06-18 | $25.49 | $25.49 | $24.90 | $25.03 | $25.03 | 61,900 |
2021-06-17 | $25.75 | $26.00 | $25.31 | $25.66 | $25.66 | 27,075 |
2021-06-16 | $25.63 | $25.80 | $25.33 | $25.61 | $25.61 | 45,939 |
2021-06-15 | $26.03 | $26.28 | $25.50 | $25.56 | $25.56 | 61,744 |
2021-06-14 | $26.61 | $26.68 | $26.15 | $26.19 | $26.19 | 56,709 |
2021-06-11 | $26.32 | $26.55 | $26.20 | $26.47 | $26.47 | 43,989 |
2021-06-10 | $26.59 | $26.64 | $26.00 | $26.26 | $26.26 | 72,913 |
2021-06-09 | $26.74 | $27.23 | $26.56 | $26.59 | $26.59 | 80,501 |
2021-06-08 | $26.88 | $26.88 | $26.24 | $26.64 | $26.64 | 43,936 |
2021-06-07 | $26.03 | $26.68 | $25.95 | $26.60 | $26.60 | 61,487 |
2021-06-04 | $26.40 | $26.40 | $25.79 | $25.93 | $25.93 | 56,875 |
2021-06-03 | $26.56 | $26.79 | $25.88 | $26.13 | $26.13 | 65,118 |
2021-06-02 | $25.65 | $26.32 | $25.44 | $26.24 | $26.24 | 134,941 |
2021-06-01 | $26.30 | $26.36 | $25.36 | $25.47 | $25.47 | 102,470 |
2021-05-28 | $25.65 | $26.14 | $25.53 | $26.04 | $26.04 | 113,885 |
2021-05-27 | $25.30 | $25.46 | $24.72 | $25.38 | $25.38 | 97,272 |
2021-05-26 | $24.63 | $24.95 | $24.27 | $24.94 | $24.94 | 187,997 |
2021-05-25 | $24.13 | $24.73 | $24.13 | $24.46 | $24.46 | 67,612 |
2021-05-24 | $24.00 | $24.23 | $23.81 | $24.13 | $24.13 | 131,411 |
2021-05-21 | $24.10 | $24.11 | $23.88 | $23.91 | $23.91 | 36,237 |
2021-05-20 | $23.75 | $24.01 | $23.64 | $23.84 | $23.84 | 64,324 |
2021-05-19 | $23.64 | $23.76 | $23.31 | $23.64 | $23.64 | 133,060 |
2021-05-18 | $24.12 | $24.48 | $23.99 | $24.14 | $24.14 | 42,565 |
2021-05-17 | $23.73 | $24.05 | $22.74 | $23.90 | $23.90 | 45,228 |
2021-05-14 | $23.00 | $23.77 | $23.00 | $23.60 | $23.60 | 76,615 |
2021-05-13 | $24.00 | $24.10 | $22.50 | $22.81 | $22.81 | 215,429 |
2021-05-12 | $24.54 | $24.65 | $23.63 | $23.75 | $23.75 | 132,010 |
2021-05-11 | $23.83 | $24.70 | $23.55 | $24.67 | $24.67 | 103,439 |
2021-05-10 | $26.25 | $26.25 | $24.70 | $24.86 | $24.86 | 193,969 |
2021-05-07 | $25.57 | $26.35 | $25.57 | $26.08 | $26.08 | 93,932 |
2021-05-06 | $26.00 | $26.00 | $25.01 | $25.38 | $25.38 | 111,220 |
2021-05-05 | $26.24 | $26.29 | $25.91 | $26.14 | $26.14 | 41,675 |
2021-05-04 | $26.39 | $26.39 | $25.50 | $26.19 | $26.19 | 152,602 |
2021-05-03 | $27.03 | $27.22 | $26.35 | $26.57 | $26.57 | 180,693 |
2021-04-30 | $27.00 | $27.22 | $26.59 | $26.80 | $26.80 | 96,424 |
2021-04-29 | $27.40 | $27.40 | $26.64 | $27.18 | $27.18 | 254,077 |
2021-04-28 | $26.66 | $27.54 | $26.52 | $27.51 | $27.51 | 115,513 |
2021-04-27 | $27.15 | $27.21 | $26.55 | $26.66 | $26.66 | 109,299 |
2021-04-26 | $26.90 | $27.30 | $26.70 | $27.17 | $27.17 | 144,677 |
2021-04-23 | $26.25 | $26.84 | $26.16 | $26.84 | $26.84 | 170,389 |
2021-04-22 | $26.53 | $26.72 | $25.99 | $26.19 | $26.19 | 63,159 |
2021-04-21 | $25.40 | $26.41 | $25.08 | $26.41 | $26.41 | 102,787 |
2021-04-20 | $26.79 | $26.79 | $24.95 | $25.39 | $25.39 | 181,151 |
2021-04-19 | $26.73 | $27.17 | $26.12 | $26.49 | $26.49 | 114,734 |
2021-04-16 | $26.54 | $26.89 | $26.21 | $26.73 | $26.73 | 122,962 |
2021-04-15 | $27.03 | $27.51 | $26.55 | $26.61 | $26.61 | 148,916 |
2021-04-14 | $27.79 | $27.79 | $27.10 | $27.17 | $27.17 | 93,205 |
2021-04-13 | $27.07 | $27.90 | $27.00 | $27.82 | $27.82 | 225,534 |
2021-04-12 | $28.50 | $28.55 | $27.36 | $27.50 | $27.50 | 199,131 |
2021-04-09 | $28.50 | $28.98 | $28.23 | $28.95 | $28.95 | 114,063 |
2021-04-08 | $28.25 | $28.51 | $27.75 | $28.51 | $28.51 | 108,431 |
2021-04-07 | $29.00 | $29.00 | $27.90 | $28.05 | $28.05 | 171,917 |
2021-04-06 | $29.59 | $29.63 | $29.00 | $29.08 | $29.08 | 133,014 |
2021-04-05 | $30.00 | $30.10 | $29.18 | $29.49 | $29.49 | 199,434 |
2021-04-01 | $29.65 | $29.93 | $29.25 | $29.54 | $29.54 | 202,957 |
2021-03-31 | $28.50 | $29.27 | $28.50 | $29.05 | $29.05 | 171,551 |
2021-03-30 | $27.50 | $28.21 | $27.23 | $27.90 | $27.90 | 128,623 |
2021-03-29 | $28.60 | $29.00 | $27.63 | $27.79 | $27.79 | 110,192 |
2021-03-26 | $29.56 | $29.56 | $28.03 | $28.61 | $28.61 | 144,456 |
2021-03-25 | $28.11 | $29.28 | $27.67 | $29.20 | $29.20 | 184,611 |
2021-03-24 | $30.00 | $30.00 | $28.56 | $28.61 | $28.61 | 247,112 |
2021-03-23 | $30.69 | $30.72 | $29.55 | $29.61 | $29.61 | 190,337 |
2021-03-22 | $31.53 | $31.53 | $30.54 | $30.54 | $30.54 | 182,113 |
2021-03-19 | $30.51 | $31.18 | $30.25 | $30.71 | $30.71 | 125,650 |
2021-03-18 | $31.84 | $31.99 | $30.16 | $30.50 | $30.50 | 146,683 |
2021-03-17 | $30.63 | $31.86 | $30.22 | $31.86 | $31.86 | 224,521 |
2021-03-16 | $33.00 | $33.02 | $30.85 | $31.43 | $31.43 | 271,308 |
2021-03-15 | $31.43 | $32.93 | $31.25 | $32.73 | $32.73 | 374,834 |
2021-03-12 | $30.19 | $31.33 | $29.70 | $31.16 | $31.16 | 207,641 |
2021-03-11 | $29.62 | $31.12 | $29.50 | $31.12 | $31.12 | 245,454 |
2021-03-10 | $30.07 | $30.45 | $28.53 | $28.95 | $28.95 | 170,777 |
2021-03-09 | $28.41 | $29.44 | $28.06 | $29.29 | $29.29 | 238,105 |
2021-03-08 | $27.83 | $28.50 | $27.19 | $27.42 | $27.42 | 233,770 |
2021-03-05 | $28.27 | $28.50 | $25.40 | $27.37 | $27.37 | 384,128 |
2021-03-04 | $29.48 | $29.66 | $27.22 | $27.94 | $27.94 | 333,730 |
2021-03-03 | $31.35 | $31.41 | $29.61 | $29.66 | $29.66 | 234,760 |
2021-03-02 | $32.00 | $32.62 | $30.95 | $31.01 | $31.01 | 290,776 |
2021-03-01 | $31.09 | $31.60 | $30.89 | $31.58 | $31.58 | 220,688 |
2021-02-26 | $30.73 | $31.10 | $29.86 | $30.12 | $30.12 | 142,819 |
2021-02-25 | $32.22 | $32.71 | $30.50 | $30.74 | $30.74 | 205,209 |
2021-02-24 | $31.95 | $32.59 | $31.62 | $32.49 | $32.49 | 179,912 |
2021-02-23 | $31.48 | $31.78 | $29.00 | $31.75 | $31.75 | 528,054 |
2021-02-22 | $33.53 | $33.90 | $33.00 | $33.16 | $33.16 | 266,146 |
2021-02-19 | $33.88 | $34.53 | $33.55 | $34.27 | $34.27 | 283,905 |
2021-02-18 | $35.00 | $35.20 | $33.20 | $33.38 | $33.38 | 277,277 |
2021-02-17 | $35.66 | $35.66 | $34.38 | $35.00 | $35.00 | 300,484 |
2021-02-16 | $35.53 | $35.96 | $34.75 | $35.96 | $35.96 | 492,952 |
2021-02-12 | $32.50 | $35.48 | $32.37 | $34.75 | $34.75 | 708,657 |
2021-02-11 | $39.35 | $39.35 | $32.18 | $32.40 | $32.40 | 2,476,401 |
2021-02-10 | $40.51 | $40.65 | $35.01 | $39.90 | $39.90 | 1,203,504 |
2021-02-09 | $32.61 | $35.03 | $32.06 | $34.80 | $34.80 | 704,859 |
2021-02-08 | $29.86 | $31.25 | $29.69 | $31.25 | $31.25 | 490,534 |
2021-02-05 | $29.62 | $29.62 | $28.76 | $29.19 | $29.19 | 275,640 |
2021-02-04 | $29.08 | $29.65 | $28.25 | $29.02 | $29.02 | 401,903 |
2021-02-03 | $28.68 | $29.26 | $27.80 | $28.65 | $28.65 | 416,951 |
2021-02-02 | $24.52 | $26.03 | $24.23 | $26.01 | $26.01 | 297,733 |
2021-02-01 | $23.76 | $24.13 | $23.25 | $24.04 | $24.04 | 102,246 |
2021-01-29 | $23.70 | $24.43 | $23.14 | $23.40 | $23.40 | 141,002 |
2021-01-28 | $23.55 | $24.58 | $23.33 | $23.76 | $23.76 | 129,393 |
2021-01-27 | $23.00 | $24.17 | $22.75 | $23.41 | $23.41 | 125,657 |
2021-01-26 | $23.21 | $24.07 | $23.21 | $23.78 | $23.78 | 92,408 |
2021-01-25 | $23.78 | $24.07 | $22.65 | $23.01 | $23.01 | 177,611 |
2021-01-22 | $23.62 | $24.02 | $23.52 | $23.71 | $23.71 | 75,097 |
2021-01-21 | $24.08 | $24.23 | $23.39 | $24.06 | $24.06 | 143,770 |
2021-01-20 | $24.30 | $24.45 | $23.75 | $24.07 | $24.07 | 117,379 |
2021-01-19 | $23.78 | $24.23 | $23.15 | $24.23 | $24.23 | 144,966 |
2021-01-15 | $24.67 | $24.75 | $23.22 | $23.64 | $23.64 | 214,477 |
2021-01-14 | $22.66 | $23.97 | $22.62 | $23.91 | $23.91 | 229,736 |
2021-01-13 | $21.75 | $22.51 | $21.75 | $22.27 | $22.27 | 115,762 |
2021-01-12 | $21.93 | $22.19 | $21.63 | $21.80 | $21.80 | 180,651 |
2021-01-11 | $20.68 | $21.92 | $20.50 | $21.80 | $21.80 | 141,408 |
2021-01-08 | $21.05 | $21.05 | $20.30 | $20.69 | $20.69 | 126,801 |
2021-01-07 | $20.83 | $21.62 | $20.72 | $20.84 | $20.84 | 196,563 |
2021-01-06 | $19.82 | $21.04 | $19.74 | $20.16 | $20.16 | 309,886 |
2021-01-05 | $18.09 | $18.78 | $18.04 | $18.70 | $18.70 | 147,894 |
2021-01-04 | $17.59 | $18.28 | $17.57 | $18.08 | $18.08 | 67,488 |
2020-12-31 | $17.78 | $17.78 | $17.45 | $17.45 | $17.45 | 45,330 |
2020-12-30 | $17.35 | $17.89 | $17.27 | $17.75 | $17.75 | 59,961 |
2020-12-29 | $18.11 | $18.11 | $17.10 | $17.25 | $17.25 | 126,644 |
2020-12-28 | $18.67 | $18.67 | $18.06 | $18.09 | $17.98 | 58,520 |
2020-12-24 | $18.79 | $18.83 | $18.46 | $18.61 | $18.50 | 24,252 |
2020-12-23 | $18.25 | $19.06 | $18.17 | $18.72 | $18.61 | 71,675 |
2020-12-22 | $18.09 | $18.39 | $18.03 | $18.27 | $18.16 | 45,060 |
2020-12-21 | $17.64 | $18.08 | $17.64 | $18.05 | $17.94 | 60,197 |
2020-12-18 | $17.99 | $18.15 | $17.77 | $17.89 | $17.79 | 48,583 |
2020-12-17 | $18.29 | $18.29 | $17.87 | $17.87 | $17.77 | 80,112 |
2020-12-16 | $18.50 | $18.50 | $17.70 | $18.23 | $18.12 | 124,300 |
2020-12-15 | $17.23 | $17.76 | $16.99 | $17.76 | $17.66 | 41,529 |
2020-12-14 | $17.74 | $17.80 | $17.13 | $17.14 | $17.04 | 68,846 |
2020-12-11 | $17.56 | $18.02 | $17.32 | $17.53 | $17.43 | 329,702 |
2020-12-10 | $17.11 | $17.56 | $16.90 | $17.51 | $17.41 | 56,362 |
2020-12-09 | $17.94 | $17.97 | $16.82 | $17.09 | $16.99 | 104,576 |
2020-12-08 | $17.90 | $18.07 | $17.72 | $17.95 | $17.85 | 69,391 |
2020-12-07 | $18.42 | $18.50 | $17.97 | $18.15 | $18.04 | 101,892 |
2020-12-04 | $18.45 | $18.67 | $18.22 | $18.39 | $18.28 | 157,189 |
2020-12-03 | $18.04 | $18.43 | $17.77 | $18.18 | $18.07 | 67,256 |
2020-12-02 | $17.35 | $18.13 | $17.30 | $17.98 | $17.88 | 92,405 |
2020-12-01 | $18.64 | $18.71 | $17.40 | $17.40 | $17.30 | 141,730 |
2020-11-30 | $18.04 | $18.48 | $17.50 | $18.44 | $18.33 | 156,292 |
2020-11-27 | $17.24 | $17.90 | $17.18 | $17.90 | $17.79 | 65,945 |
2020-11-25 | $16.70 | $17.00 | $16.54 | $16.98 | $16.88 | 84,562 |
2020-11-24 | $16.93 | $16.93 | $16.46 | $16.75 | $16.65 | 160,307 |
2020-11-23 | $15.55 | $16.10 | $15.48 | $16.00 | $15.91 | 150,759 |
2020-11-20 | $15.54 | $15.59 | $15.34 | $15.36 | $15.27 | 17,217 |
2020-11-19 | $15.36 | $15.56 | $15.36 | $15.49 | $15.39 | 8,849 |
2020-11-18 | $15.68 | $15.82 | $15.34 | $15.36 | $15.27 | 28,957 |
2020-11-17 | $14.89 | $15.55 | $14.89 | $15.50 | $15.41 | 41,661 |
2020-11-16 | $14.79 | $15.01 | $14.63 | $15.00 | $14.91 | 30,066 |
2020-11-13 | $14.44 | $14.68 | $14.44 | $14.67 | $14.58 | 9,141 |
2020-11-12 | $14.47 | $14.50 | $14.29 | $14.30 | $14.22 | 7,741 |
2020-11-11 | $14.28 | $14.52 | $13.95 | $14.41 | $14.33 | 18,104 |
2020-11-10 | $14.20 | $14.20 | $13.83 | $14.16 | $14.07 | 28,510 |
2020-11-09 | $16.27 | $16.27 | $14.57 | $14.58 | $14.49 | 43,138 |
2020-11-06 | $14.44 | $15.44 | $14.22 | $14.63 | $14.54 | 110,694 |
2020-11-05 | $13.22 | $14.03 | $13.21 | $14.00 | $13.92 | 50,319 |
2020-11-04 | $12.78 | $12.82 | $12.52 | $12.72 | $12.65 | 30,699 |
2020-11-03 | $12.75 | $12.81 | $12.44 | $12.79 | $12.71 | 18,919 |
2020-11-02 | $12.07 | $12.57 | $12.05 | $12.49 | $12.42 | 17,873 |
2020-10-30 | $11.98 | $12.03 | $11.68 | $11.89 | $11.83 | 8,989 |
2020-10-29 | $11.80 | $12.06 | $11.66 | $12.02 | $11.95 | 9,346 |
2020-10-28 | $11.95 | $12.00 | $11.73 | $11.79 | $11.72 | 8,610 |
2020-10-27 | $12.14 | $12.35 | $12.14 | $12.17 | $12.10 | 14,066 |
2020-10-26 | $12.47 | $12.47 | $12.01 | $12.11 | $12.04 | 6,385 |
2020-10-23 | $12.90 | $12.90 | $12.54 | $12.61 | $12.54 | 4,820 |
2020-10-22 | $12.60 | $12.83 | $12.50 | $12.82 | $12.75 | 7,683 |
2020-10-21 | $12.55 | $12.70 | $12.55 | $12.55 | $12.48 | 4,986 |
2020-10-20 | $12.50 | $12.57 | $12.50 | $12.50 | $12.43 | 3,072 |
2020-10-19 | $12.36 | $12.69 | $12.30 | $12.66 | $12.59 | 11,258 |
2020-10-16 | $12.38 | $12.48 | $12.29 | $12.31 | $12.24 | 3,890 |
2020-10-15 | $12.41 | $12.41 | $12.16 | $12.27 | $12.20 | 7,188 |
2020-10-14 | $12.84 | $12.84 | $12.62 | $12.67 | $12.59 | 5,463 |
2020-10-13 | $12.99 | $12.99 | $12.86 | $12.92 | $12.84 | 10,722 |
2020-10-12 | $12.89 | $13.24 | $12.89 | $13.09 | $13.01 | 21,446 |
2020-10-09 | $12.80 | $12.85 | $12.65 | $12.77 | $12.69 | 26,521 |
2020-10-08 | $12.19 | $12.60 | $12.15 | $12.56 | $12.48 | 9,617 |
2020-10-07 | $11.72 | $11.96 | $11.72 | $11.94 | $11.87 | 2,628 |
2020-10-06 | $11.62 | $11.66 | $11.42 | $11.42 | $11.35 | 1,376 |
2020-10-05 | $11.26 | $11.62 | $11.26 | $11.62 | $11.55 | 3,056 |
2020-10-02 | $11.02 | $11.16 | $11.02 | $11.12 | $11.05 | 2,603 |
2020-10-01 | $11.24 | $11.24 | $11.16 | $11.16 | $11.10 | 761 |
2020-09-30 | $11.33 | $11.49 | $11.25 | $11.25 | $11.18 | 1,757 |
2020-09-29 | $11.30 | $11.32 | $11.26 | $11.31 | $11.24 | 1,227 |
2020-09-28 | $11.27 | $11.27 | $11.15 | $11.17 | $11.11 | 15,368 |
2020-09-25 | $11.06 | $11.18 | $11.06 | $11.18 | $11.12 | 928 |
2020-09-24 | $11.11 | $11.23 | $10.97 | $11.07 | $11.01 | 4,998 |
2020-09-23 | $11.73 | $11.73 | $11.17 | $11.21 | $11.15 | 9,186 |
2020-09-22 | $11.62 | $11.75 | $11.58 | $11.75 | $11.68 | 1,016 |
2020-09-21 | $11.62 | $11.70 | $11.47 | $11.65 | $11.59 | 1,354 |
2020-09-18 | $12.00 | $12.00 | $11.82 | $11.91 | $11.84 | 5,909 |
2020-09-17 | $11.92 | $12.04 | $11.88 | $11.96 | $11.89 | 2,953 |
2020-09-16 | $12.16 | $12.33 | $12.14 | $12.14 | $12.07 | 5,008 |
2020-09-15 | $12.02 | $12.12 | $12.01 | $12.01 | $11.94 | 2,966 |
2020-09-14 | $11.69 | $11.96 | $11.69 | $11.93 | $11.86 | 7,814 |
2020-09-11 | $11.80 | $11.80 | $11.58 | $11.68 | $11.61 | 5,369 |
2020-09-10 | $12.00 | $12.03 | $11.75 | $11.75 | $11.68 | 2,009 |
2020-09-09 | $11.75 | $11.89 | $11.75 | $11.87 | $11.80 | 2,338 |
2020-09-08 | $11.69 | $11.76 | $11.60 | $11.64 | $11.57 | 5,686 |
2020-09-04 | $12.03 | $12.07 | $11.35 | $11.78 | $11.71 | 7,475 |
2020-09-03 | $12.23 | $12.23 | $11.82 | $12.01 | $11.94 | 5,114 |
2020-09-02 | $12.30 | $12.31 | $12.18 | $12.26 | $12.18 | 2,776 |
2020-09-01 | $12.29 | $12.36 | $12.25 | $12.26 | $12.19 | 4,818 |
2020-08-31 | $12.40 | $12.43 | $12.31 | $12.35 | $12.28 | 9,408 |
2020-08-28 | $12.27 | $12.50 | $12.27 | $12.50 | $12.43 | 5,535 |
2020-08-27 | $12.22 | $12.22 | $12.19 | $12.19 | $12.12 | 1,741 |
2020-08-26 | $12.23 | $12.23 | $12.06 | $12.15 | $12.08 | 20,392 |
2020-08-25 | $12.07 | $12.25 | $12.07 | $12.25 | $12.18 | 2,842 |
2020-08-24 | $12.30 | $12.30 | $11.98 | $12.12 | $12.05 | 19,722 |
2020-08-21 | $12.39 | $12.39 | $12.22 | $12.29 | $12.21 | 3,647 |
2020-08-20 | $12.55 | $12.59 | $12.48 | $12.51 | $12.44 | 5,733 |
2020-08-19 | $12.58 | $12.82 | $12.50 | $12.74 | $12.67 | 9,530 |
2020-08-18 | $12.63 | $12.71 | $12.45 | $12.50 | $12.43 | 19,978 |
2020-08-17 | $12.29 | $12.42 | $12.29 | $12.41 | $12.34 | 4,571 |
2020-08-14 | $12.04 | $12.08 | $11.97 | $12.08 | $12.01 | 2,775 |
2020-08-13 | $11.96 | $12.12 | $11.94 | $12.12 | $12.05 | 5,021 |
2020-08-12 | $11.74 | $11.74 | $11.56 | $11.63 | $11.56 | 5,332 |
2020-08-11 | $12.04 | $12.04 | $11.60 | $11.60 | $11.54 | 16,249 |
2020-08-10 | $11.80 | $12.01 | $11.80 | $12.01 | $11.94 | 5,183 |
2020-08-07 | $11.85 | $11.85 | $11.54 | $11.60 | $11.53 | 6,337 |
2020-08-06 | $12.35 | $12.35 | $11.93 | $11.93 | $11.86 | 1,252 |
2020-08-05 | $12.45 | $12.50 | $12.38 | $12.38 | $12.31 | 1,591 |
2020-08-04 | $12.26 | $12.43 | $12.26 | $12.42 | $12.35 | 3,186 |
2020-08-03 | $12.00 | $12.23 | $12.00 | $12.23 | $12.16 | 1,279 |
2020-07-31 | $12.19 | $12.19 | $11.84 | $11.91 | $11.84 | 6,903 |
2020-07-30 | $11.90 | $12.18 | $11.90 | $12.09 | $12.02 | 11,451 |
2020-07-29 | $12.20 | $12.20 | $12.01 | $12.06 | $11.99 | 5,373 |
2020-07-28 | $11.87 | $12.35 | $11.87 | $12.25 | $12.18 | 5,052 |
2020-07-27 | $11.57 | $11.86 | $11.57 | $11.86 | $11.79 | 5,207 |
2020-07-24 | $11.59 | $11.59 | $11.43 | $11.50 | $11.44 | 3,861 |
2020-07-23 | $11.66 | $11.66 | $11.64 | $11.64 | $11.57 | 1,006 |
2020-07-22 | $11.79 | $11.84 | $11.79 | $11.83 | $11.76 | 1,438 |
2020-07-21 | $11.95 | $12.12 | $11.95 | $11.95 | $11.88 | 2,617 |
2020-07-20 | $11.82 | $11.92 | $11.82 | $11.92 | $11.85 | 3,020 |
2020-07-17 | $11.91 | $11.91 | $11.89 | $11.90 | $11.83 | 3,021 |
2020-07-16 | $11.86 | $11.88 | $11.76 | $11.88 | $11.81 | 978 |
2020-07-15 | $11.65 | $11.95 | $11.65 | $11.91 | $11.84 | 3,006 |
2020-07-14 | $11.37 | $11.59 | $11.34 | $11.58 | $11.51 | 1,882 |
2020-07-13 | $11.33 | $11.80 | $11.33 | $11.40 | $11.33 | 8,000 |
2020-07-10 | $11.18 | $11.37 | $11.18 | $11.37 | $11.31 | 5,726 |
2020-07-09 | $11.25 | $11.26 | $10.99 | $11.12 | $11.06 | 5,372 |
2020-07-08 | $11.25 | $11.33 | $11.19 | $11.27 | $11.20 | 3,764 |
2020-07-07 | $11.32 | $11.32 | $11.21 | $11.21 | $11.15 | 3,717 |
2020-07-06 | $11.41 | $11.46 | $11.24 | $11.46 | $11.39 | 3,525 |
2020-07-02 | $11.32 | $11.32 | $11.10 | $11.14 | $11.08 | 4,000 |
2020-07-01 | $11.18 | $11.26 | $11.17 | $11.18 | $11.11 | 2,116 |
2020-06-30 | $10.93 | $10.99 | $10.90 | $10.96 | $10.90 | 4,008 |
2020-06-29 | $11.03 | $11.21 | $10.91 | $11.14 | $11.08 | 4,273 |
2020-06-26 | $11.00 | $11.00 | $10.97 | $11.00 | $10.93 | 1,879 |
2020-06-25 | $11.36 | $11.38 | $11.36 | $11.38 | $11.31 | 699 |
2020-06-24 | $11.46 | $11.46 | $11.31 | $11.35 | $11.28 | 1,162 |
2020-06-23 | $11.76 | $11.87 | $11.65 | $11.65 | $11.58 | 3,196 |
2020-06-22 | $11.47 | $11.62 | $11.47 | $11.57 | $11.50 | 4,399 |
2020-06-19 | $11.81 | $11.81 | $11.56 | $11.63 | $11.56 | 2,676 |
2020-06-18 | $11.46 | $11.72 | $11.46 | $11.72 | $11.65 | 1,026 |
2020-06-17 | $11.57 | $11.59 | $11.50 | $11.50 | $11.44 | 1,541 |
2020-06-16 | $11.68 | $11.69 | $11.65 | $11.67 | $11.60 | 2,646 |
2020-06-15 | $11.12 | $11.52 | $11.10 | $11.48 | $11.41 | 3,055 |
2020-06-12 | $11.58 | $11.63 | $11.19 | $11.34 | $11.28 | 6,666 |
2020-06-11 | $12.00 | $12.00 | $11.20 | $11.20 | $11.13 | 5,320 |
2020-06-10 | $12.46 | $12.46 | $12.32 | $12.34 | $12.27 | 2,738 |
2020-06-09 | $12.48 | $12.62 | $12.32 | $12.45 | $12.38 | 3,741 |
2020-06-08 | $11.88 | $12.58 | $11.88 | $12.56 | $12.49 | 10,421 |
2020-06-05 | $11.96 | $11.96 | $11.80 | $11.80 | $11.73 | 5,179 |
2020-06-04 | $11.83 | $11.87 | $11.77 | $11.82 | $11.75 | 1,410 |
2020-06-03 | $11.82 | $11.91 | $11.82 | $11.85 | $11.78 | 3,388 |
2020-06-02 | $11.68 | $11.72 | $11.64 | $11.69 | $11.62 | 1,734 |
2020-06-01 | $11.41 | $11.66 | $11.40 | $11.61 | $11.54 | 3,562 |
2020-05-29 | $11.55 | $11.55 | $11.28 | $11.46 | $11.39 | 12,280 |
2020-05-28 | $11.96 | $12.28 | $11.90 | $12.01 | $11.94 | 4,771 |
2020-05-27 | $12.16 | $12.16 | $11.50 | $11.90 | $11.83 | 16,698 |
2020-05-26 | $12.18 | $12.24 | $11.96 | $12.03 | $11.96 | 13,819 |
2020-05-22 | $11.17 | $11.72 | $10.99 | $11.72 | $11.65 | 8,158 |
2020-05-21 | $10.88 | $11.09 | $10.79 | $11.08 | $11.01 | 9,371 |
2020-05-20 | $10.57 | $10.63 | $10.57 | $10.63 | $10.56 | 3,887 |
2020-05-19 | $10.40 | $10.59 | $10.37 | $10.50 | $10.44 | 9,207 |
2020-05-18 | $10.12 | $10.43 | $10.12 | $10.30 | $10.24 | 3,598 |
2020-05-15 | $9.40 | $9.87 | $9.40 | $9.87 | $9.81 | 3,459 |
2020-05-14 | $9.05 | $9.38 | $9.05 | $9.38 | $9.33 | 2,318 |
2020-05-13 | $9.45 | $9.45 | $9.07 | $9.14 | $9.09 | 4,500 |
2020-05-12 | $9.93 | $9.93 | $9.64 | $9.64 | $9.58 | 977 |
2020-05-11 | $9.72 | $9.73 | $9.59 | $9.73 | $9.67 | 2,150 |
2020-05-08 | $9.78 | $9.78 | $9.69 | $9.71 | $9.65 | 3,245 |
2020-05-07 | $9.77 | $9.81 | $9.64 | $9.69 | $9.63 | 4,877 |
2020-05-06 | $9.78 | $9.78 | $9.68 | $9.68 | $9.62 | 3,649 |
2020-05-05 | $9.77 | $9.81 | $9.68 | $9.68 | $9.62 | 2,043 |
2020-05-04 | $9.38 | $9.64 | $9.30 | $9.64 | $9.58 | 1,462 |
2020-05-01 | $9.51 | $9.58 | $9.34 | $9.40 | $9.34 | 3,047 |
2020-04-30 | $9.99 | $10.02 | $9.78 | $9.78 | $9.72 | 2,583 |
2020-04-29 | $10.00 | $10.11 | $10.00 | $10.07 | $10.01 | 5,561 |
2020-04-28 | $10.09 | $10.09 | $9.89 | $9.89 | $9.83 | 1,752 |
2020-04-27 | $9.73 | $10.15 | $9.73 | $10.05 | $9.99 | 5,060 |
2020-04-24 | $9.43 | $9.63 | $9.36 | $9.63 | $9.57 | 642 |
2020-04-23 | $9.42 | $9.46 | $9.40 | $9.46 | $9.41 | 890 |
2020-04-22 | $9.27 | $9.31 | $9.24 | $9.28 | $9.22 | 3,187 |
2020-04-21 | $9.23 | $9.33 | $9.23 | $9.27 | $9.22 | 2,666 |
2020-04-20 | $9.27 | $9.61 | $9.27 | $9.39 | $9.34 | 3,248 |
2020-04-17 | $9.30 | $9.37 | $9.26 | $9.36 | $9.31 | 2,368 |
2020-04-16 | $9.06 | $9.07 | $8.84 | $9.00 | $8.95 | 9,923 |
2020-04-15 | $9.26 | $9.26 | $9.05 | $9.21 | $9.16 | 3,545 |
2020-04-14 | $9.36 | $9.36 | $9.29 | $9.29 | $9.24 | 1,595 |
2020-04-13 | $8.93 | $9.12 | $8.86 | $9.12 | $9.07 | 11,481 |
2020-04-09 | $9.03 | $9.07 | $8.83 | $8.93 | $8.88 | 6,001 |
2020-04-08 | $8.60 | $8.94 | $8.60 | $8.89 | $8.83 | 1,633 |
2020-04-07 | $8.87 | $8.87 | $8.56 | $8.57 | $8.52 | 3,606 |
2020-04-06 | $8.54 | $8.55 | $8.40 | $8.52 | $8.47 | 1,518 |
2020-04-03 | $8.36 | $8.36 | $8.10 | $8.10 | $8.05 | 5,936 |
2020-04-02 | $8.44 | $8.44 | $8.33 | $8.33 | $8.28 | 2,272 |
2020-04-01 | $8.47 | $8.62 | $8.21 | $8.21 | $8.17 | 14,607 |
2020-03-31 | $8.84 | $8.98 | $8.76 | $8.76 | $8.71 | 1,420 |
2020-03-30 | $9.23 | $9.23 | $8.87 | $8.87 | $8.82 | 1,331 |
2020-03-27 | $9.17 | $9.23 | $9.07 | $9.19 | $9.14 | 8,320 |
2020-03-26 | $8.71 | $9.55 | $8.71 | $9.25 | $9.20 | 11,866 |
2020-03-25 | $8.18 | $8.75 | $8.13 | $8.55 | $8.50 | 6,769 |
2020-03-24 | $8.00 | $8.09 | $7.95 | $8.06 | $8.01 | 6,584 |
2020-03-23 | $7.52 | $7.53 | $7.36 | $7.51 | $7.47 | 2,050 |
2020-03-20 | $7.24 | $7.87 | $7.24 | $7.47 | $7.42 | 4,066 |
2020-03-19 | $6.74 | $7.35 | $6.48 | $7.22 | $7.18 | 9,052 |
2020-03-18 | $6.75 | $7.08 | $6.59 | $6.84 | $6.80 | 1,538 |
2020-03-17 | $7.24 | $7.44 | $7.17 | $7.41 | $7.37 | 3,119 |
2020-03-16 | $6.90 | $7.41 | $6.90 | $7.18 | $7.14 | 7,979 |
2020-03-13 | $7.77 | $7.81 | $7.32 | $7.80 | $7.75 | 9,461 |
2020-03-12 | $7.70 | $7.92 | $7.43 | $7.44 | $7.40 | 9,543 |
2020-03-11 | $8.95 | $9.05 | $8.50 | $8.55 | $8.50 | 7,044 |
2020-03-10 | $9.15 | $9.27 | $8.99 | $9.16 | $9.11 | 5,348 |
2020-03-09 | $8.93 | $9.25 | $8.80 | $8.82 | $8.76 | 7,079 |
2020-03-06 | $10.09 | $10.14 | $9.80 | $9.91 | $9.85 | 5,126 |
2020-03-05 | $10.45 | $10.51 | $10.33 | $10.33 | $10.27 | 2,480 |
2020-03-04 | $10.56 | $10.85 | $10.56 | $10.79 | $10.73 | 3,988 |
2020-03-03 | $10.63 | $10.73 | $10.42 | $10.42 | $10.36 | 2,766 |
2020-03-02 | $10.88 | $10.88 | $10.46 | $10.80 | $10.74 | 5,475 |
2020-02-28 | $10.29 | $10.79 | $10.10 | $10.79 | $10.73 | 10,671 |
2020-02-27 | $10.93 | $10.97 | $10.38 | $10.66 | $10.60 | 12,358 |
2020-02-26 | $11.34 | $11.49 | $11.16 | $11.23 | $11.16 | 6,310 |
2020-02-25 | $11.85 | $11.91 | $11.26 | $11.38 | $11.32 | 25,156 |
2020-02-24 | $12.00 | $12.00 | $11.80 | $11.81 | $11.74 | 23,679 |
2020-02-21 | $12.68 | $12.68 | $12.45 | $12.45 | $12.37 | 2,704 |
2020-02-20 | $12.59 | $12.88 | $12.59 | $12.69 | $12.62 | 3,824 |
2020-02-19 | $12.60 | $12.60 | $12.45 | $12.56 | $12.48 | 8,517 |
2020-02-18 | $12.67 | $12.74 | $12.53 | $12.53 | $12.46 | 6,209 |
2020-02-14 | $12.63 | $12.73 | $12.50 | $12.65 | $12.58 | 6,628 |
2020-02-13 | $12.05 | $12.16 | $12.05 | $12.11 | $12.04 | 2,846 |
2020-02-12 | $12.47 | $12.47 | $12.14 | $12.16 | $12.09 | 4,857 |
2020-02-11 | $12.15 | $12.46 | $12.10 | $12.35 | $12.28 | 2,423 |
2020-02-10 | $12.28 | $12.28 | $12.15 | $12.16 | $12.08 | 5,546 |
2020-02-07 | $12.39 | $12.39 | $12.23 | $12.32 | $12.25 | 4,981 |
2020-02-06 | $12.75 | $12.75 | $12.60 | $12.60 | $12.53 | 3,246 |
2020-02-05 | $12.90 | $12.90 | $12.74 | $12.74 | $12.66 | 1,115 |
2020-02-04 | $12.74 | $12.97 | $12.74 | $12.90 | $12.82 | 4,072 |
2020-02-03 | $12.76 | $12.76 | $12.61 | $12.66 | $12.59 | 1,462 |
2020-01-31 | $12.87 | $12.87 | $12.57 | $12.63 | $12.56 | 4,571 |
2020-01-30 | $13.13 | $13.13 | $12.87 | $12.99 | $12.91 | 3,676 |
2020-01-29 | $13.33 | $13.42 | $13.28 | $13.28 | $13.20 | 2,353 |
2020-01-28 | $13.12 | $13.45 | $13.12 | $13.45 | $13.37 | 1,518 |
2020-01-27 | $13.15 | $13.15 | $12.96 | $12.96 | $12.89 | 7,548 |
2020-01-24 | $14.18 | $14.18 | $13.34 | $13.42 | $13.34 | 12,371 |
2020-01-23 | $13.95 | $14.24 | $13.95 | $14.00 | $13.92 | 2,326 |
2020-01-22 | $14.15 | $14.19 | $14.08 | $14.08 | $14.00 | 2,560 |
2020-01-21 | $14.45 | $14.63 | $14.11 | $14.11 | $14.03 | 22,075 |
2020-01-17 | $14.32 | $14.52 | $14.30 | $14.44 | $14.36 | 5,044 |
2020-01-16 | $14.56 | $14.76 | $14.32 | $14.38 | $14.29 | 12,700 |
2020-01-15 | $13.48 | $14.48 | $13.48 | $14.33 | $14.25 | 17,584 |
2020-01-14 | $13.16 | $13.44 | $13.16 | $13.37 | $13.29 | 9,094 |
2020-01-13 | $12.60 | $13.24 | $12.48 | $13.24 | $13.16 | 7,058 |
2020-01-10 | $12.77 | $12.77 | $12.62 | $12.62 | $12.54 | 8,452 |
2020-01-09 | $12.54 | $12.79 | $12.54 | $12.76 | $12.68 | 4,043 |
2020-01-08 | $12.51 | $12.66 | $12.32 | $12.51 | $12.44 | 8,644 |
2020-01-07 | $12.78 | $12.78 | $12.52 | $12.54 | $12.46 | 5,720 |
2020-01-06 | $13.01 | $13.01 | $12.75 | $12.80 | $12.72 | 5,230 |
2020-01-03 | $13.17 | $13.19 | $13.00 | $13.10 | $13.02 | 5,111 |
2020-01-02 | $13.52 | $13.52 | $13.10 | $13.22 | $13.14 | 10,869 |
2019-12-31 | $12.61 | $13.31 | $12.55 | $13.30 | $13.22 | 8,533 |
2019-12-30 | $12.90 | $12.90 | $12.58 | $12.62 | $12.54 | 14,714 |
2019-12-27 | $12.95 | $13.02 | $12.87 | $12.89 | $12.74 | 10,936 |
2019-12-26 | $13.10 | $13.26 | $12.98 | $12.98 | $12.82 | 8,887 |
2019-12-24 | $12.97 | $13.18 | $12.95 | $13.16 | $13.01 | 6,743 |
2019-12-23 | $13.05 | $13.05 | $12.96 | $12.99 | $12.83 | 11,099 |
2019-12-20 | $13.11 | $13.19 | $13.00 | $13.11 | $12.95 | 4,740 |
2019-12-19 | $13.01 | $13.22 | $12.94 | $13.16 | $13.00 | 10,535 |
2019-12-18 | $13.28 | $13.28 | $12.97 | $12.97 | $12.82 | 18,943 |
2019-12-17 | $13.70 | $13.70 | $13.33 | $13.34 | $13.18 | 3,956 |
2019-12-16 | $13.64 | $13.75 | $13.62 | $13.62 | $13.46 | 3,654 |
2019-12-13 | $13.88 | $13.91 | $13.64 | $13.64 | $13.47 | 10,732 |
2019-12-12 | $13.23 | $13.62 | $13.23 | $13.61 | $13.45 | 5,565 |
2019-12-11 | $13.44 | $13.44 | $13.17 | $13.19 | $13.04 | 7,600 |
2019-12-10 | $13.59 | $13.59 | $13.35 | $13.36 | $13.20 | 9,116 |
2019-12-09 | $13.27 | $13.58 | $13.27 | $13.57 | $13.41 | 37,904 |
2019-12-06 | $13.50 | $13.56 | $13.38 | $13.40 | $13.24 | 29,940 |
2019-12-05 | $13.69 | $13.70 | $13.47 | $13.51 | $13.35 | 4,567 |
2019-12-04 | $13.76 | $13.84 | $13.68 | $13.68 | $13.52 | 558 |
2019-12-03 | $13.71 | $13.86 | $13.62 | $13.82 | $13.66 | 8,265 |
2019-12-02 | $14.46 | $14.46 | $13.93 | $13.99 | $13.82 | 22,110 |
2019-11-29 | $14.50 | $14.50 | $14.37 | $14.39 | $14.22 | 4,541 |
2019-11-27 | $14.30 | $14.38 | $14.27 | $14.38 | $14.20 | 6,123 |
2019-11-26 | $14.12 | $14.47 | $14.09 | $14.24 | $14.07 | 10,429 |
2019-11-25 | $14.67 | $14.85 | $14.32 | $14.36 | $14.19 | 20,824 |
2019-11-22 | $15.24 | $15.24 | $14.56 | $14.56 | $14.39 | 4,150 |
2019-11-21 | $14.55 | $15.59 | $14.55 | $15.23 | $15.05 | 21,032 |
2019-11-20 | $14.00 | $14.38 | $14.00 | $14.21 | $14.05 | 7,823 |
2019-11-19 | $13.16 | $13.85 | $13.16 | $13.70 | $13.53 | 9,187 |
2019-11-18 | $13.62 | $13.62 | $13.26 | $13.26 | $13.10 | 6,945 |
2019-11-15 | $13.94 | $14.14 | $13.80 | $13.93 | $13.76 | 5,313 |
2019-11-14 | $14.55 | $14.55 | $13.96 | $14.16 | $13.99 | 13,209 |
2019-11-13 | $15.33 | $15.33 | $14.86 | $14.86 | $14.68 | 5,326 |
2019-11-12 | $15.76 | $15.76 | $15.34 | $15.34 | $15.16 | 2,193 |
2019-11-11 | $16.32 | $16.32 | $15.75 | $15.83 | $15.64 | 3,066 |
2019-11-08 | $15.62 | $16.32 | $15.62 | $16.32 | $16.13 | 5,382 |
2019-11-07 | $15.77 | $15.82 | $15.56 | $15.59 | $15.41 | 5,301 |
2019-11-06 | $15.91 | $15.98 | $15.77 | $15.78 | $15.59 | 3,444 |
2019-11-05 | $15.91 | $16.21 | $15.91 | $16.03 | $15.84 | 5,821 |
2019-11-04 | $16.20 | $16.20 | $15.88 | $15.88 | $15.69 | 4,769 |
2019-11-01 | $16.00 | $16.09 | $15.96 | $16.08 | $15.89 | 3,688 |
2019-10-31 | $16.00 | $16.00 | $15.72 | $15.89 | $15.70 | 4,114 |
2019-10-30 | $16.18 | $16.28 | $16.05 | $16.05 | $15.86 | 3,201 |
2019-10-29 | $16.75 | $16.75 | $16.18 | $16.18 | $15.98 | 2,168 |
2019-10-28 | $17.14 | $17.31 | $16.80 | $16.80 | $16.60 | 7,668 |
2019-10-25 | $16.83 | $17.12 | $16.76 | $17.06 | $16.86 | 4,865 |
2019-10-24 | $16.88 | $16.98 | $16.77 | $16.95 | $16.75 | 4,214 |
2019-10-23 | $16.46 | $16.88 | $16.46 | $16.88 | $16.67 | 3,149 |
2019-10-22 | $16.73 | $16.73 | $16.52 | $16.52 | $16.33 | 4,606 |
2019-10-21 | $16.59 | $16.71 | $16.32 | $16.63 | $16.43 | 6,746 |
2019-10-18 | $16.74 | $16.91 | $16.42 | $16.60 | $16.40 | 10,943 |
2019-10-17 | $16.60 | $16.95 | $16.60 | $16.95 | $16.74 | 6,165 |
2019-10-16 | $16.63 | $16.68 | $16.37 | $16.41 | $16.21 | 1,489 |
2019-10-15 | $16.14 | $16.74 | $16.14 | $16.62 | $16.42 | 16,869 |
2019-10-14 | $15.88 | $15.96 | $15.75 | $15.93 | $15.74 | 5,737 |
2019-10-11 | $16.17 | $16.50 | $16.00 | $16.02 | $15.83 | 4,273 |
2019-10-10 | $17.06 | $17.06 | $15.96 | $15.97 | $15.78 | 15,750 |
2019-10-09 | $17.38 | $17.38 | $17.14 | $17.14 | $16.94 | 1,170 |
2019-10-08 | $17.12 | $17.33 | $17.09 | $17.20 | $16.99 | 4,820 |
2019-10-07 | $17.83 | $17.88 | $17.53 | $17.53 | $17.32 | 2,850 |
2019-10-04 | $18.29 | $18.29 | $17.96 | $17.96 | $17.75 | 8,668 |
2019-10-03 | $17.62 | $17.97 | $17.37 | $17.97 | $17.76 | 8,546 |
2019-10-02 | $17.19 | $17.60 | $16.49 | $17.35 | $17.14 | 10,256 |
2019-10-01 | $17.93 | $17.93 | $17.19 | $17.27 | $17.07 | 19,889 |
2019-09-30 | $18.31 | $18.31 | $17.82 | $17.99 | $17.77 | 9,601 |
2019-09-27 | $19.01 | $19.08 | $18.50 | $18.56 | $18.34 | 7,638 |
2019-09-26 | $19.33 | $19.33 | $18.88 | $19.05 | $18.82 | 4,880 |
2019-09-25 | $19.30 | $19.30 | $18.68 | $19.12 | $18.89 | 15,858 |
2019-09-24 | $20.13 | $20.13 | $19.22 | $19.31 | $19.08 | 18,386 |
2019-09-23 | $20.33 | $20.44 | $20.08 | $20.08 | $19.84 | 3,754 |
2019-09-20 | $20.50 | $20.50 | $20.21 | $20.28 | $20.04 | 7,683 |
2019-09-19 | $21.01 | $21.01 | $20.43 | $20.45 | $20.21 | 6,754 |
2019-09-18 | $21.00 | $21.03 | $20.68 | $20.91 | $20.67 | 4,228 |
2019-09-17 | $21.42 | $21.42 | $21.02 | $21.14 | $20.89 | 6,548 |
2019-09-16 | $21.66 | $21.66 | $21.36 | $21.36 | $21.10 | 2,243 |
2019-09-13 | $21.67 | $21.79 | $21.54 | $21.78 | $21.52 | 4,292 |
2019-09-12 | $21.78 | $21.89 | $21.61 | $21.62 | $21.36 | 21,895 |
2019-09-11 | $22.16 | $22.23 | $22.09 | $22.09 | $21.83 | 4,854 |
2019-09-10 | $21.66 | $21.99 | $21.34 | $21.99 | $21.73 | 20,429 |
2019-09-09 | $22.39 | $22.49 | $21.66 | $21.66 | $21.40 | 12,653 |
2019-09-06 | $21.80 | $22.38 | $21.71 | $22.17 | $21.90 | 22,383 |
2019-09-05 | $21.20 | $21.74 | $21.17 | $21.71 | $21.45 | 24,536 |
2019-09-04 | $20.94 | $21.04 | $20.72 | $20.95 | $20.70 | 8,210 |
2019-09-03 | $20.49 | $20.95 | $20.44 | $20.95 | $20.70 | 3,739 |
2019-08-30 | $20.89 | $20.98 | $20.53 | $20.59 | $20.35 | 6,536 |
2019-08-29 | $21.08 | $21.11 | $20.80 | $20.80 | $20.55 | 8,193 |
2019-08-28 | $20.19 | $20.80 | $19.88 | $20.80 | $20.55 | 7,389 |
2019-08-27 | $21.28 | $21.28 | $20.27 | $20.31 | $20.07 | 7,668 |
2019-08-26 | $21.63 | $21.63 | $21.14 | $21.26 | $21.00 | 5,123 |
2019-08-23 | $22.00 | $22.01 | $21.38 | $21.44 | $21.18 | 5,263 |
2019-08-22 | $22.51 | $22.51 | $22.04 | $22.04 | $21.77 | 6,054 |
2019-08-21 | $22.99 | $22.99 | $22.55 | $22.64 | $22.37 | 8,938 |
2019-08-20 | $22.71 | $22.96 | $22.65 | $22.79 | $22.52 | 4,527 |
2019-08-19 | $23.39 | $23.39 | $22.76 | $22.78 | $22.51 | 6,565 |
2019-08-16 | $22.68 | $23.02 | $22.66 | $22.94 | $22.67 | 7,272 |
2019-08-15 | $23.62 | $23.62 | $22.29 | $22.44 | $22.17 | 20,673 |
2019-08-14 | $24.48 | $24.48 | $23.62 | $23.83 | $23.54 | 26,117 |
2019-08-13 | $24.22 | $24.93 | $24.22 | $24.93 | $24.64 | 37,262 |
2019-08-12 | $24.29 | $24.29 | $24.04 | $24.07 | $23.79 | 9,204 |
2019-08-09 | $24.83 | $24.90 | $24.37 | $24.40 | $24.11 | 7,727 |
2019-08-08 | $24.82 | $24.85 | $24.53 | $24.75 | $24.46 | 73,157 |
2019-08-07 | $24.53 | $24.62 | $24.23 | $24.57 | $24.28 | 5,125 |
2019-08-06 | $24.98 | $24.98 | $24.32 | $24.60 | $24.31 | 7,811 |
2019-08-05 | $24.36 | $24.36 | $23.94 | $24.12 | $23.84 | 11,739 |
2019-08-02 | $23.80 | $24.58 | $23.80 | $24.58 | $24.29 | 14,896 |
2019-08-01 | $23.80 | $23.80 | $23.35 | $23.38 | $23.10 | 15,220 |
2019-07-31 | $23.95 | $24.19 | $23.70 | $23.81 | $23.53 | 22,141 |
2019-07-30 | $23.57 | $24.01 | $23.55 | $23.90 | $23.62 | 17,548 |
2019-07-29 | $24.08 | $24.15 | $23.43 | $23.72 | $23.44 | 13,171 |
2019-07-26 | $23.91 | $24.12 | $23.90 | $24.04 | $23.75 | 12,453 |
2019-07-25 | $24.04 | $24.36 | $23.91 | $23.91 | $23.62 | 19,232 |
2019-07-24 | $24.41 | $24.41 | $24.00 | $24.13 | $23.84 | 19,612 |
2019-07-23 | $24.65 | $24.65 | $24.30 | $24.31 | $24.02 | 18,340 |
Amplify Seymour Cannabis ETF (CNBS) News Headlines
Recent Amplify Seymour Cannabis ETF (CNBS) News
Similar Companies to Amplify Seymour Cannabis ETF (CNBS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |