TrueShares Technology AI & Deep Learning ETF (LRNZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$36.69 ($0.56) 1.55%
TrueShares Technology AI & Deep Learning ETF - Daily Information
Click for more stock information on TrueShares Technology AI & Deep Learning ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $36.01 |
Previous Close | $36.69 |
High | $36.72 |
Low | $36.00 |
Adjusted Open | $36.01 |
Previous Adjusted Close | $36.69 |
Adjusted High | $36.72 |
Adjusted Low | $36.00 |
About TrueShares Technology AI & Deep Learning ETF (LRNZ)
The Fund is an actively-managed exchange-traded fund (“ETF”) that pursues its investment objective by investing, under normal circumstances, at least 80% of its net assets (plus any borrowings made for investment purposes) in the common stock of technology, artificial intelligence and deep learning companies. The Fund generally considers a company to be a technology, artificial intelligence and/or deep learning company if it derives 50% or more of its revenues or profits from the development, advancement and/or use of technology, including artificial intelligence-and/or deep learning-related technologies, or if it has committed 50% or more of its research and development-dedicated capital to the development, advancement and/or use of such technology, each measured at the time of investment. In addition, the Sub-Adviser seeks to select companies that have a competitive advantage with respect to the development and utilization of artificial intelligence, machine learning, or other deep learning technologies. “Artificial intelligence,” or AI, refers to the development or use by a business of computer systems that perform tasks previously requiring human intelligence such as decision-making or audio or visual identification or perception. “Machine learning” refers to technologies that enable a computer to “learn” from data it has processed to incorporate different assumptions or past experience into future computations or analyses. “Deep learning” refers to a more advanced level of “learning” and involves minimal human interference at the beginning of the learning process.Black Hill Capital Partners, LLC, the Fund’s sub-adviser (“Black Hill” or the “Sub-Adviser”) selects companies for the Fund’s portfolio by assessing whether the company’s business is a secular growth business, a cyclical growth business, or a newly public company and then evaluates the value and growth prospects for each company using the following criteria.•Secular Growth Companies - Companies that do not closely track a seasonal or cyclical trend. In selecting such companies for the Fund’s portfolio, the Sub-Adviser seeks companies that it believes are in the best position to succeed in what is a very competitive technology space. Research on these companies is also continuously augmented with information from additional sources such as Wall Street sell-side investment banks (e.g., Merrill Lynch, Morgan Stanley, etc.) and other proprietary information sources from many parts of the technology sector. The Sub-Adviser expects to establish buy-and-hold positions in these companies and does not expect significant turnover of these companies within the portfolio. The Sub-Adviser expects to let these investments grow over time from positive trends in their sector, market positioning and superior products. The Fund will likely invest in secular growth companies to a greater extent than in cyclical growth or newly public companies. •Cyclical Growth Companies - Companies that are known for following the cycles of an economy through expansion, peak, recession, and recovery. Most cyclical stocks belong to companies that sell non-essential items consumers can afford to buy more of during a booming economy. These stocks are also from companies that consumers choose to spend less with or cut back on during a recession. In selecting such companies for the Fund’s portfolio, the Sub-Adviser utilizes fundamental analysis, with an emphasis on revenue growth, margins, and select balance sheet items which it believes are more consistent indicators of cyclical bottoms. The Fund will seek to sell its cyclical growth holdings when their margins peak in the economic cycle. •Newly Public Companies - Companies that have recently gone through an initial public offering (“IPO”) and are now publicly traded on a stock exchange. In selecting such companies for the Fund’s portfolio, the Sub-Adviser follows developments in the private market to seek to identify companies that will fit the Fund’s investment profile at the time of their IPO. When a new company that fits the Fund’s investment profile enters the market via an IPO, the Sub-Adviser will generally seek to build the Fund’s position in that company over the course of a four to six month period following the IPO. The Sub-Adviser expects that the Fund’s portfolio will be primarily composed of common stock of U.S. companies, although the portfolio may include common stock of non-U.S. companies from time to time. The Fund’s portfolio is expected to typically be comprised of the 20 to 30 most attractive securities based on the Sub-Adviser’s analysis. The Sub-Adviser anticipates keeping a significant portion of the Fund’s portfolio in cash (up to 20%) during periods when the Sub-Adviser believes it is merited. These cash positions will be utilized to purchase securities when the Sub-Adviser identifies an event-based investment opportunity in a secular growth company that has driven down share prices but will not, in the Sub-Adviser’s opinion impact the secular nature of the company. The cash positions also may be used in the event of a bear market or an instance in which the Sub-Adviser believes that the market is experiencing a valuation correction (i.e., a move that is not reflected in overall economic data).After initial purchase, company weightings will typically fluctuate with the market. The Sub-Adviser will manage inflows and outflows (i.e., fluctuations in Fund assets from creations and redemptions of Fund shares) by referencing existing stock weights coupled with its view of a company’s forward rate of return potential. While many portfolio holdings will have a larger capitalization, the Fund may also invest in small and medium capitalized companies, as the Adviser believes these relatively smaller companies may provide above average capital appreciation and dividend yield. The Fund is non-diversified and may invest a greater percentage of its assets in a particular issuer than a diversified fund. The Fund will concentrate at least 25% of its investments in one or more industries within the Information Technology Sector. While the Fund’s exposure to the industries within the Information Technology Sector may vary over time, as of January 31, 2020, the Fund’s holdings are concentrated within the Software Industry. For purposes of this policy, each sector and industry is defined by the Global Industry Classification Standard, a widely recognized industry classification methodology developed by MSCI, Inc. and Standard & Poor’s Financial Services LLC.
Invest in TrueShares Technology AI & Deep Learning ETF (LRNZ)
Historical Stock Data for TrueShares Technology AI & Deep Learning ETF (LRNZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $36.01 | $36.72 | $36.00 | $36.69 | $36.69 | 6,266 |
2025-04-24 | $34.52 | $36.13 | $34.52 | $36.13 | $36.13 | 5,370 |
2025-04-23 | $35.07 | $35.07 | $34.29 | $34.29 | $34.29 | 10,237 |
2025-04-22 | $32.68 | $33.17 | $32.68 | $33.03 | $33.03 | 3,004 |
2025-04-21 | $33.03 | $33.03 | $32.22 | $32.48 | $32.48 | 2,251 |
2025-04-17 | $33.83 | $33.88 | $33.32 | $33.52 | $33.52 | 1,908 |
2025-04-16 | $33.92 | $33.92 | $33.18 | $33.65 | $33.65 | 2,260 |
2025-04-15 | $34.30 | $34.45 | $34.29 | $34.38 | $34.38 | 2,653 |
2025-04-14 | $34.28 | $34.50 | $33.64 | $33.97 | $33.97 | 5,424 |
2025-04-11 | $32.97 | $33.73 | $32.76 | $33.71 | $33.71 | 6,973 |
2025-04-10 | $33.01 | $33.16 | $32.00 | $32.83 | $32.83 | 5,377 |
2025-04-09 | $30.45 | $34.71 | $30.45 | $34.51 | $34.51 | 8,960 |
2025-04-08 | $32.24 | $32.25 | $29.99 | $30.13 | $30.13 | 12,537 |
2025-04-07 | $28.58 | $31.91 | $28.58 | $30.55 | $30.55 | 11,235 |
2025-04-04 | $31.10 | $31.37 | $29.89 | $30.46 | $30.46 | 10,071 |
2025-04-03 | $33.57 | $33.57 | $32.58 | $32.60 | $32.60 | 14,529 |
2025-04-02 | $33.93 | $35.51 | $33.93 | $35.30 | $35.30 | 6,654 |
2025-04-01 | $34.47 | $34.71 | $34.37 | $34.71 | $34.71 | 3,347 |
2025-03-31 | $34.06 | $34.39 | $33.30 | $34.39 | $34.39 | 10,102 |
2025-03-28 | $35.96 | $35.96 | $34.78 | $35.06 | $35.06 | 15,681 |
2025-03-27 | $36.03 | $36.60 | $35.95 | $36.16 | $36.16 | 9,958 |
2025-03-26 | $37.87 | $37.87 | $36.74 | $36.78 | $36.78 | 19,150 |
2025-03-25 | $37.99 | $38.28 | $37.98 | $38.04 | $38.04 | 22,880 |
2025-03-24 | $37.26 | $37.91 | $37.26 | $37.89 | $37.89 | 4,938 |
2025-03-21 | $35.91 | $36.62 | $35.91 | $36.54 | $36.54 | 1,431 |
2025-03-20 | $36.89 | $36.89 | $36.51 | $36.57 | $36.57 | 1,560 |
2025-03-19 | $36.90 | $36.90 | $36.73 | $36.73 | $36.73 | 3,107 |
2025-03-18 | $36.38 | $36.38 | $35.74 | $36.02 | $36.02 | 3,006 |
2025-03-17 | $36.30 | $36.57 | $36.17 | $36.57 | $36.57 | 1,196 |
2025-03-14 | $35.55 | $36.05 | $35.55 | $36.05 | $36.05 | 18,645 |
2025-03-13 | $35.01 | $35.11 | $34.84 | $34.84 | $34.84 | 1,880 |
2025-03-12 | $36.37 | $36.46 | $35.85 | $36.01 | $36.01 | 34,134 |
2025-03-11 | $34.03 | $35.48 | $34.03 | $35.16 | $35.16 | 4,222 |
2025-03-10 | $35.23 | $35.23 | $33.76 | $34.04 | $34.04 | 14,607 |
2025-03-07 | $36.83 | $37.06 | $34.97 | $36.25 | $36.25 | 81,783 |
2025-03-06 | $38.02 | $38.53 | $37.14 | $37.14 | $37.14 | 1,512 |
2025-03-05 | $38.81 | $39.39 | $38.43 | $39.39 | $39.39 | 3,460 |
2025-03-04 | $38.25 | $39.39 | $37.71 | $39.08 | $39.08 | 21,643 |
2025-03-03 | $40.94 | $40.94 | $38.92 | $39.05 | $39.05 | 19,576 |
2025-02-28 | $39.57 | $40.56 | $39.57 | $40.56 | $40.56 | 13,705 |
2025-02-27 | $40.93 | $40.94 | $39.52 | $39.52 | $39.52 | 3,137 |
2025-02-26 | $40.92 | $40.94 | $40.45 | $40.56 | $40.56 | 1,760 |
2025-02-25 | $40.66 | $40.66 | $39.28 | $39.98 | $39.98 | 9,000 |
2025-02-24 | $41.04 | $41.25 | $40.91 | $40.91 | $40.91 | 2,549 |
2025-02-21 | $43.05 | $43.05 | $41.88 | $41.94 | $41.94 | 6,833 |
2025-02-20 | $42.78 | $43.39 | $42.73 | $43.39 | $43.39 | 3,683 |
2025-02-19 | $44.56 | $44.66 | $44.38 | $44.38 | $44.38 | 2,361 |
2025-02-18 | $45.00 | $45.04 | $44.79 | $45.04 | $45.04 | 3,671 |
2025-02-14 | $44.69 | $44.76 | $44.60 | $44.67 | $44.67 | 4,792 |
2025-02-13 | $44.15 | $44.87 | $44.15 | $44.87 | $44.87 | 3,898 |
2025-02-12 | $43.75 | $44.41 | $43.64 | $44.30 | $44.30 | 3,507 |
2025-02-11 | $43.99 | $44.44 | $43.89 | $44.19 | $44.19 | 7,225 |
2025-02-10 | $44.26 | $44.72 | $44.26 | $44.45 | $44.45 | 4,328 |
2025-02-07 | $43.88 | $44.17 | $43.74 | $43.75 | $43.75 | 4,942 |
2025-02-06 | $43.50 | $43.50 | $43.20 | $43.39 | $43.39 | 8,598 |
2025-02-05 | $42.51 | $43.38 | $42.51 | $43.38 | $43.38 | 2,159 |
2025-02-04 | $42.38 | $42.78 | $42.38 | $42.78 | $42.78 | 3,060 |
2025-02-03 | $41.02 | $42.20 | $40.96 | $41.90 | $41.90 | 1,595 |
2025-01-31 | $43.10 | $43.17 | $42.32 | $42.32 | $42.32 | 3,145 |
2025-01-30 | $42.35 | $42.44 | $41.83 | $42.44 | $42.44 | 3,898 |
2025-01-29 | $42.69 | $42.72 | $42.32 | $42.58 | $42.58 | 3,056 |
2025-01-28 | $42.40 | $43.37 | $42.40 | $43.36 | $43.36 | 13,271 |
2025-01-27 | $40.14 | $41.47 | $40.14 | $41.07 | $41.07 | 4,565 |
2025-01-24 | $42.02 | $42.31 | $41.66 | $41.78 | $41.78 | 5,962 |
2025-01-23 | $41.48 | $41.75 | $41.46 | $41.75 | $41.75 | 1,992 |
2025-01-22 | $41.05 | $41.70 | $41.05 | $41.66 | $41.66 | 4,196 |
2025-01-21 | $40.29 | $40.79 | $40.29 | $40.76 | $40.76 | 3,253 |
2025-01-17 | $39.86 | $40.08 | $39.86 | $39.92 | $39.92 | 3,847 |
2025-01-16 | $39.86 | $39.86 | $39.50 | $39.64 | $39.64 | 2,276 |
2025-01-15 | $39.79 | $39.79 | $39.52 | $39.64 | $39.64 | 913 |
2025-01-14 | $39.10 | $39.10 | $38.60 | $38.70 | $38.70 | 1,384 |
2025-01-13 | $38.49 | $38.74 | $38.34 | $38.74 | $38.74 | 2,211 |
2025-01-10 | $39.25 | $39.35 | $38.98 | $39.20 | $39.20 | 1,028 |
2025-01-08 | $39.53 | $39.90 | $39.47 | $39.90 | $39.90 | 1,427 |
2025-01-07 | $40.00 | $40.40 | $39.91 | $39.91 | $39.91 | 2,444 |
2025-01-06 | $41.09 | $41.14 | $40.94 | $40.96 | $40.96 | 4,413 |
2025-01-03 | $40.20 | $40.60 | $40.11 | $40.60 | $40.60 | 4,094 |
2025-01-02 | $39.57 | $39.70 | $39.25 | $39.62 | $39.62 | 7,015 |
2024-12-31 | $39.12 | $39.41 | $38.90 | $38.98 | $38.98 | 3,607 |
2024-12-30 | $39.17 | $39.50 | $39.17 | $39.38 | $39.38 | 9,363 |
2024-12-27 | $40.23 | $40.30 | $39.45 | $39.92 | $39.92 | 6,427 |
2024-12-26 | $40.32 | $40.72 | $40.32 | $40.65 | $40.65 | 2,800 |
2024-12-24 | $40.37 | $40.56 | $40.37 | $40.50 | $40.50 | 2,589 |
2024-12-23 | $39.94 | $40.29 | $39.78 | $40.29 | $40.29 | 2,268 |
2024-12-20 | $39.33 | $40.26 | $39.33 | $39.91 | $39.91 | 9,358 |
2024-12-19 | $39.43 | $39.94 | $39.43 | $39.64 | $39.64 | 1,552 |
2024-12-18 | $41.61 | $41.61 | $39.50 | $39.73 | $39.73 | 4,470 |
2024-12-17 | $41.82 | $41.92 | $41.66 | $41.79 | $41.79 | 3,420 |
2024-12-16 | $41.39 | $41.94 | $41.25 | $41.94 | $41.94 | 3,772 |
2024-12-13 | $41.18 | $41.28 | $41.11 | $41.28 | $41.28 | 5,197 |
2024-12-12 | $42.05 | $42.05 | $41.84 | $42.03 | $42.03 | 2,116 |
2024-12-11 | $41.81 | $42.48 | $41.81 | $42.31 | $42.31 | 4,912 |
2024-12-10 | $42.48 | $42.48 | $41.32 | $41.48 | $41.48 | 11,299 |
2024-12-09 | $43.73 | $43.75 | $43.06 | $43.06 | $43.06 | 2,595 |
2024-12-06 | $43.77 | $43.92 | $43.76 | $43.87 | $43.87 | 3,161 |
2024-12-05 | $44.09 | $44.09 | $43.52 | $43.53 | $43.53 | 3,002 |
2024-12-04 | $43.70 | $44.48 | $43.70 | $44.37 | $44.37 | 6,582 |
2024-12-03 | $42.50 | $42.91 | $42.50 | $42.91 | $42.91 | 3,026 |
2024-12-02 | $42.81 | $43.05 | $42.76 | $42.76 | $42.76 | 2,078 |
2024-11-29 | $42.48 | $42.60 | $42.38 | $42.38 | $42.38 | 729 |
2024-11-27 | $42.00 | $42.22 | $41.82 | $42.22 | $42.22 | 1,775 |
2024-11-26 | $43.23 | $43.23 | $42.70 | $42.82 | $42.82 | 2,857 |
2024-11-25 | $43.60 | $43.60 | $42.85 | $42.87 | $42.87 | 4,393 |
2024-11-22 | $42.58 | $42.85 | $42.40 | $42.84 | $42.84 | 5,845 |
2024-11-21 | $41.43 | $42.07 | $41.41 | $41.83 | $41.83 | 11,272 |
2024-11-20 | $40.10 | $40.22 | $39.93 | $40.22 | $40.22 | 835 |
2024-11-19 | $39.13 | $40.29 | $39.13 | $40.29 | $40.29 | 826 |
2024-11-18 | $39.16 | $39.16 | $38.92 | $39.13 | $39.13 | 4,031 |
2024-11-15 | $39.80 | $39.86 | $38.96 | $39.11 | $39.11 | 12,621 |
2024-11-14 | $40.89 | $41.05 | $40.55 | $40.55 | $40.55 | 1,815 |
2024-11-13 | $41.74 | $41.94 | $41.18 | $41.18 | $41.18 | 4,647 |
2024-11-12 | $40.77 | $41.00 | $40.51 | $40.85 | $40.85 | 4,013 |
2024-11-11 | $40.53 | $40.75 | $40.53 | $40.75 | $40.75 | 4,594 |
2024-11-08 | $40.12 | $40.38 | $40.12 | $40.38 | $40.38 | 4,304 |
2024-11-07 | $40.40 | $40.75 | $40.38 | $40.64 | $40.64 | 2,615 |
2024-11-06 | $39.54 | $39.84 | $39.54 | $39.76 | $39.76 | 3,059 |
2024-11-05 | $38.17 | $38.69 | $38.17 | $38.69 | $38.69 | 2,123 |
2024-11-04 | $38.11 | $38.34 | $38.00 | $38.13 | $38.13 | 4,376 |
2024-11-01 | $38.47 | $38.59 | $38.30 | $38.36 | $38.36 | 2,507 |
2024-10-31 | $38.50 | $38.53 | $38.12 | $38.14 | $38.14 | 4,878 |
2024-10-30 | $38.88 | $39.24 | $38.86 | $38.86 | $38.86 | 1,770 |
2024-10-29 | $38.77 | $39.42 | $38.77 | $39.42 | $39.42 | 788 |
2024-10-28 | $38.92 | $38.92 | $38.77 | $38.77 | $38.77 | 1,750 |
2024-10-25 | $39.00 | $39.00 | $38.68 | $38.68 | $38.68 | 919 |
2024-10-24 | $38.72 | $38.77 | $38.44 | $38.57 | $38.57 | 1,585 |
2024-10-23 | $38.22 | $38.22 | $38.20 | $38.20 | $38.20 | 858 |
2024-10-22 | $38.84 | $38.93 | $38.84 | $38.93 | $38.93 | 1,209 |
2024-10-21 | $39.16 | $39.34 | $39.16 | $39.34 | $39.34 | 3,024 |
2024-10-18 | $39.29 | $39.51 | $39.29 | $39.38 | $39.38 | 1,510 |
2024-10-17 | $39.20 | $39.45 | $39.16 | $39.16 | $39.16 | 1,678 |
2024-10-16 | $39.05 | $39.16 | $39.05 | $39.14 | $39.14 | 1,147 |
2024-10-15 | $39.05 | $39.29 | $39.05 | $39.09 | $39.09 | 2,180 |
2024-10-14 | $40.22 | $40.29 | $39.80 | $39.80 | $39.80 | 5,336 |
2024-10-11 | $39.56 | $40.20 | $39.56 | $39.96 | $39.96 | 2,184 |
2024-10-10 | $38.94 | $39.70 | $38.94 | $39.63 | $39.63 | 4,918 |
2024-10-09 | $38.56 | $38.69 | $38.53 | $38.69 | $38.69 | 1,688 |
2024-10-08 | $38.01 | $38.09 | $38.01 | $38.09 | $38.09 | 837 |
2024-10-07 | $37.78 | $37.87 | $37.60 | $37.60 | $37.60 | 2,407 |
2024-10-04 | $37.57 | $37.97 | $37.57 | $37.97 | $37.97 | 2,179 |
2024-10-03 | $36.76 | $37.04 | $36.76 | $36.94 | $36.94 | 2,758 |
2024-10-02 | $36.49 | $36.91 | $36.49 | $36.88 | $36.88 | 1,837 |
2024-10-01 | $37.59 | $37.59 | $36.67 | $36.69 | $36.69 | 6,221 |
2024-09-30 | $37.35 | $37.64 | $37.33 | $37.64 | $37.64 | 7,327 |
2024-09-27 | $38.09 | $38.09 | $37.68 | $37.71 | $37.71 | 3,267 |
2024-09-26 | $38.35 | $38.35 | $37.96 | $37.98 | $37.98 | 24,532 |
2024-09-25 | $38.37 | $38.50 | $38.14 | $38.14 | $38.14 | 6,109 |
2024-09-24 | $38.08 | $38.42 | $37.69 | $38.33 | $38.33 | 7,801 |
2024-09-23 | $38.07 | $38.07 | $37.99 | $38.01 | $38.01 | 2,713 |
2024-09-20 | $37.76 | $38.00 | $37.50 | $38.00 | $38.00 | 1,336 |
2024-09-19 | $37.79 | $38.14 | $37.52 | $37.85 | $37.85 | 4,723 |
2024-09-18 | $37.01 | $37.16 | $36.62 | $36.85 | $36.85 | 1,128 |
2024-09-17 | $37.31 | $37.37 | $37.03 | $37.07 | $37.07 | 3,836 |
2024-09-16 | $36.95 | $37.22 | $36.95 | $37.20 | $37.20 | 4,384 |
2024-09-13 | $37.05 | $37.20 | $37.05 | $37.16 | $37.16 | 5,629 |
2024-09-12 | $36.61 | $37.17 | $36.60 | $36.94 | $36.94 | 3,793 |
2024-09-11 | $35.53 | $36.65 | $35.32 | $36.65 | $36.65 | 31,358 |
2024-09-10 | $35.57 | $35.60 | $35.52 | $35.60 | $35.60 | 5,581 |
2024-09-09 | $35.07 | $35.36 | $35.07 | $35.36 | $35.36 | 6,155 |
2024-09-06 | $35.28 | $35.28 | $34.69 | $34.71 | $34.71 | 10,310 |
2024-09-05 | $35.00 | $35.49 | $34.96 | $35.22 | $35.22 | 22,661 |
2024-09-04 | $35.44 | $35.85 | $35.26 | $35.36 | $35.36 | 8,335 |
2024-09-03 | $36.82 | $36.82 | $35.60 | $35.69 | $35.69 | 5,615 |
2024-08-30 | $37.30 | $37.33 | $37.10 | $37.23 | $37.23 | 3,953 |
2024-08-29 | $37.18 | $37.84 | $37.09 | $37.10 | $37.10 | 11,753 |
2024-08-28 | $37.81 | $37.81 | $37.24 | $37.42 | $37.42 | 1,778 |
2024-08-27 | $37.81 | $38.21 | $37.81 | $38.06 | $38.06 | 3,343 |
2024-08-26 | $38.32 | $38.32 | $38.00 | $38.05 | $38.05 | 4,102 |
2024-08-23 | $37.94 | $38.33 | $37.94 | $38.33 | $38.33 | 2,273 |
2024-08-22 | $38.67 | $38.67 | $37.72 | $37.72 | $37.72 | 955 |
2024-08-21 | $38.60 | $38.76 | $38.39 | $38.76 | $38.76 | 7,175 |
2024-08-20 | $38.48 | $38.53 | $38.18 | $38.43 | $38.43 | 6,805 |
2024-08-19 | $37.79 | $38.46 | $37.78 | $38.46 | $38.46 | 8,275 |
2024-08-16 | $37.34 | $37.53 | $37.34 | $37.53 | $37.53 | 3,407 |
2024-08-15 | $37.60 | $37.60 | $37.46 | $37.46 | $37.46 | 3,302 |
2024-08-14 | $36.68 | $36.81 | $36.48 | $36.73 | $36.73 | 11,358 |
2024-08-13 | $35.60 | $36.49 | $35.60 | $36.45 | $36.45 | 4,877 |
2024-08-12 | $35.33 | $35.33 | $35.02 | $35.07 | $35.07 | 7,890 |
2024-08-09 | $35.21 | $35.28 | $35.17 | $35.23 | $35.23 | 2,904 |
2024-08-08 | $33.85 | $35.03 | $33.85 | $35.02 | $35.02 | 16,435 |
2024-08-07 | $34.81 | $34.91 | $33.48 | $33.48 | $33.48 | 3,263 |
2024-08-06 | $34.00 | $34.56 | $33.84 | $34.15 | $34.15 | 63,834 |
2024-08-05 | $31.71 | $34.00 | $31.59 | $33.56 | $33.56 | 18,638 |
2024-08-02 | $34.42 | $34.43 | $33.61 | $34.43 | $34.43 | 12,602 |
2024-08-01 | $36.89 | $36.89 | $35.04 | $35.42 | $35.42 | 8,749 |
2024-07-31 | $36.64 | $36.91 | $36.62 | $36.87 | $36.87 | 2,797 |
2024-07-30 | $36.67 | $36.67 | $35.37 | $35.63 | $35.63 | 15,783 |
2024-07-29 | $37.16 | $37.32 | $36.72 | $36.72 | $36.72 | 12,783 |
2024-07-26 | $36.82 | $37.11 | $36.82 | $36.92 | $36.92 | 5,225 |
2024-07-25 | $36.73 | $37.79 | $36.73 | $36.95 | $36.95 | 17,299 |
2024-07-24 | $38.01 | $38.01 | $36.62 | $36.67 | $36.67 | 10,757 |
2024-07-23 | $38.11 | $38.80 | $38.11 | $38.43 | $38.43 | 5,297 |
2024-07-22 | $38.04 | $38.10 | $37.74 | $38.04 | $38.04 | 10,483 |
2024-07-19 | $37.87 | $37.97 | $37.58 | $37.69 | $37.69 | 4,448 |
2024-07-18 | $39.37 | $39.37 | $37.84 | $38.18 | $38.18 | 8,319 |
2024-07-17 | $39.66 | $39.81 | $39.00 | $39.10 | $39.10 | 8,444 |
2024-07-16 | $40.70 | $40.93 | $40.61 | $40.87 | $40.87 | 8,344 |
2024-07-15 | $41.00 | $41.00 | $40.81 | $40.81 | $40.81 | 1,742 |
2024-07-12 | $40.24 | $40.99 | $40.24 | $40.73 | $40.73 | 8,331 |
2024-07-11 | $40.44 | $41.10 | $40.00 | $40.27 | $40.27 | 7,696 |
2024-07-10 | $40.34 | $40.44 | $39.87 | $40.44 | $40.44 | 7,040 |
2024-07-09 | $40.60 | $40.60 | $39.87 | $40.15 | $40.15 | 5,857 |
2024-07-08 | $40.57 | $40.63 | $40.42 | $40.56 | $40.56 | 7,505 |
2024-07-05 | $40.11 | $40.61 | $40.11 | $40.51 | $40.51 | 7,287 |
2024-07-03 | $39.70 | $40.10 | $39.70 | $40.08 | $40.08 | 5,869 |
2024-07-02 | $39.52 | $39.90 | $39.52 | $39.90 | $39.90 | 1,190 |
2024-07-01 | $39.67 | $39.92 | $39.07 | $39.87 | $39.87 | 43,192 |
2024-06-28 | $39.49 | $39.87 | $39.34 | $39.51 | $39.51 | 22,284 |
2024-06-27 | $38.52 | $39.36 | $38.52 | $39.27 | $39.27 | 8,961 |
2024-06-26 | $38.18 | $38.59 | $38.18 | $38.56 | $38.56 | 7,557 |
2024-06-25 | $37.90 | $38.39 | $37.90 | $38.31 | $38.31 | 2,455 |
2024-06-24 | $37.95 | $38.14 | $37.80 | $37.81 | $37.81 | 9,726 |
2024-06-21 | $37.99 | $38.26 | $37.89 | $38.26 | $38.26 | 8,292 |
2024-06-20 | $38.89 | $39.12 | $38.24 | $38.38 | $38.38 | 12,707 |
2024-06-18 | $38.72 | $38.83 | $38.63 | $38.77 | $38.77 | 11,066 |
2024-06-17 | $38.70 | $38.88 | $38.30 | $38.75 | $38.75 | 11,054 |
2024-06-14 | $38.59 | $38.78 | $38.59 | $38.75 | $38.75 | 6,113 |
2024-06-13 | $39.20 | $39.20 | $38.58 | $38.66 | $38.66 | 18,517 |
2024-06-12 | $38.81 | $39.13 | $38.81 | $38.87 | $38.87 | 17,227 |
2024-06-11 | $38.34 | $38.34 | $38.01 | $38.14 | $38.14 | 5,419 |
2024-06-10 | $38.10 | $38.50 | $38.06 | $38.39 | $38.39 | 4,034 |
2024-06-07 | $37.97 | $38.06 | $37.77 | $38.06 | $38.06 | 8,915 |
2024-06-06 | $38.46 | $38.46 | $38.10 | $38.28 | $38.28 | 9,453 |
2024-06-05 | $37.42 | $38.09 | $37.10 | $38.09 | $38.09 | 16,740 |
2024-06-04 | $36.86 | $36.92 | $36.58 | $36.89 | $36.89 | 7,574 |
2024-06-03 | $36.41 | $36.90 | $36.41 | $36.84 | $36.84 | 5,018 |
2024-05-31 | $36.50 | $36.60 | $35.46 | $36.06 | $36.06 | 12,737 |
2024-05-30 | $37.71 | $37.71 | $36.69 | $36.69 | $36.69 | 10,713 |
2024-05-29 | $38.20 | $38.40 | $38.15 | $38.40 | $38.40 | 1,233 |
2024-05-28 | $38.71 | $38.71 | $38.45 | $38.53 | $38.53 | 57,256 |
2024-05-24 | $38.49 | $38.73 | $38.31 | $38.58 | $38.58 | 4,691 |
2024-05-23 | $39.20 | $39.21 | $38.37 | $38.44 | $38.44 | 7,787 |
2024-05-22 | $38.64 | $38.66 | $38.32 | $38.42 | $38.42 | 5,538 |
2024-05-21 | $38.26 | $38.63 | $38.26 | $38.60 | $38.60 | 2,942 |
2024-05-20 | $38.37 | $38.63 | $38.37 | $38.61 | $38.61 | 4,076 |
2024-05-17 | $38.30 | $38.41 | $38.06 | $38.28 | $38.28 | 6,219 |
2024-05-16 | $38.62 | $38.68 | $38.34 | $38.36 | $38.36 | 13,283 |
2024-05-15 | $37.95 | $38.64 | $37.95 | $38.61 | $38.61 | 13,246 |
2024-05-14 | $37.45 | $37.61 | $37.45 | $37.55 | $37.55 | 3,429 |
2024-05-13 | $37.33 | $37.37 | $37.24 | $37.25 | $37.25 | 4,000 |
2024-05-10 | $37.17 | $37.54 | $37.05 | $37.08 | $37.08 | 3,633 |
2024-05-09 | $37.03 | $37.16 | $37.02 | $37.07 | $37.07 | 2,323 |
2024-05-08 | $37.10 | $37.30 | $37.10 | $37.21 | $37.21 | 3,783 |
2024-05-07 | $37.35 | $37.69 | $37.20 | $37.46 | $37.46 | 3,417 |
2024-05-06 | $37.15 | $37.96 | $37.15 | $37.96 | $37.96 | 8,902 |
2024-05-03 | $37.36 | $37.36 | $36.87 | $37.16 | $37.16 | 2,648 |
2024-05-02 | $36.69 | $36.69 | $36.20 | $36.64 | $36.64 | 9,768 |
2024-05-01 | $36.04 | $37.08 | $36.04 | $36.27 | $36.27 | 2,047 |
2024-04-30 | $36.76 | $36.76 | $36.37 | $36.37 | $36.37 | 2,012 |
2024-04-29 | $37.10 | $37.26 | $36.74 | $36.90 | $36.90 | 11,855 |
2024-04-26 | $36.38 | $36.93 | $36.38 | $36.91 | $36.91 | 10,525 |
2024-04-25 | $35.28 | $36.12 | $35.15 | $35.99 | $35.99 | 7,196 |
2024-04-24 | $36.45 | $36.54 | $35.94 | $36.07 | $36.07 | 4,933 |
2024-04-23 | $35.71 | $36.28 | $35.71 | $36.12 | $36.12 | 7,102 |
2024-04-22 | $34.82 | $35.26 | $34.67 | $35.12 | $35.12 | 4,513 |
2024-04-19 | $35.40 | $35.60 | $34.44 | $34.53 | $34.53 | 30,449 |
2024-04-18 | $35.88 | $36.03 | $35.63 | $35.63 | $35.63 | 1,456 |
2024-04-17 | $36.19 | $36.19 | $35.71 | $35.71 | $35.71 | 9,041 |
2024-04-16 | $36.14 | $36.45 | $36.08 | $36.37 | $36.37 | 6,510 |
2024-04-15 | $37.63 | $37.63 | $36.27 | $36.28 | $36.28 | 13,677 |
2024-04-12 | $37.71 | $37.83 | $37.27 | $37.39 | $37.39 | 11,469 |
2024-04-11 | $37.93 | $38.19 | $37.72 | $38.18 | $38.18 | 9,261 |
2024-04-10 | $37.47 | $37.72 | $37.18 | $37.62 | $37.62 | 6,816 |
2024-04-09 | $38.13 | $38.23 | $37.77 | $37.99 | $37.99 | 15,259 |
2024-04-08 | $37.95 | $38.07 | $37.67 | $38.03 | $38.03 | 10,604 |
2024-04-05 | $37.61 | $37.99 | $37.61 | $37.83 | $37.83 | 17,929 |
2024-04-04 | $38.42 | $38.48 | $37.22 | $37.22 | $37.22 | 3,456 |
2024-04-03 | $37.89 | $38.30 | $37.84 | $37.93 | $37.93 | 9,731 |
2024-04-02 | $38.04 | $38.21 | $37.59 | $38.21 | $38.21 | 8,723 |
2024-04-01 | $39.23 | $39.23 | $38.74 | $38.80 | $38.80 | 9,011 |
2024-03-28 | $39.07 | $39.33 | $39.05 | $39.09 | $39.09 | 7,995 |
2024-03-27 | $38.48 | $39.03 | $38.48 | $39.03 | $39.03 | 2,941 |
2024-03-26 | $39.58 | $39.58 | $39.06 | $39.12 | $39.12 | 20,834 |
2024-03-25 | $39.03 | $39.44 | $39.03 | $39.23 | $39.23 | 21,732 |
2024-03-22 | $39.21 | $39.34 | $38.92 | $39.33 | $39.33 | 3,130 |
2024-03-21 | $39.73 | $39.78 | $39.31 | $39.31 | $39.31 | 16,014 |
2024-03-20 | $38.40 | $39.08 | $38.29 | $38.97 | $38.97 | 14,074 |
2024-03-19 | $38.00 | $38.57 | $37.61 | $38.46 | $38.46 | 9,317 |
2024-03-18 | $38.48 | $38.59 | $38.28 | $38.44 | $38.44 | 14,926 |
2024-03-15 | $38.52 | $38.52 | $38.12 | $38.22 | $38.22 | 6,147 |
2024-03-14 | $39.77 | $39.83 | $38.60 | $38.82 | $38.82 | 8,420 |
2024-03-13 | $40.18 | $40.26 | $40.01 | $40.01 | $40.01 | 5,060 |
2024-03-12 | $39.69 | $40.25 | $39.36 | $40.22 | $40.22 | 8,153 |
2024-03-11 | $39.55 | $39.64 | $39.41 | $39.41 | $39.41 | 5,043 |
2024-03-08 | $40.83 | $41.48 | $39.81 | $39.95 | $39.95 | 14,849 |
2024-03-07 | $40.00 | $40.12 | $39.53 | $40.10 | $40.10 | 14,507 |
2024-03-06 | $40.27 | $40.27 | $39.49 | $39.63 | $39.63 | 13,231 |
2024-03-05 | $39.41 | $39.41 | $38.34 | $38.75 | $38.75 | 18,759 |
2024-03-04 | $40.35 | $40.46 | $39.87 | $39.92 | $39.92 | 37,063 |
2024-03-01 | $40.07 | $40.37 | $39.70 | $40.25 | $40.25 | 14,711 |
2024-02-29 | $40.35 | $40.50 | $39.95 | $40.40 | $40.40 | 12,208 |
2024-02-28 | $40.50 | $40.66 | $40.10 | $40.31 | $40.31 | 17,005 |
2024-02-27 | $40.85 | $40.97 | $40.35 | $40.79 | $40.79 | 11,042 |
2024-02-26 | $40.20 | $40.79 | $40.20 | $40.50 | $40.50 | 9,503 |
2024-02-23 | $40.11 | $40.50 | $39.85 | $39.98 | $39.98 | 23,464 |
2024-02-22 | $39.45 | $40.00 | $39.18 | $39.81 | $39.81 | 57,375 |
2024-02-21 | $38.34 | $38.36 | $37.62 | $37.98 | $37.98 | 23,833 |
2024-02-20 | $40.58 | $40.58 | $39.10 | $39.56 | $39.56 | 15,538 |
2024-02-16 | $41.11 | $41.16 | $40.50 | $40.86 | $40.86 | 13,640 |
2024-02-15 | $41.46 | $41.46 | $40.88 | $41.07 | $41.07 | 10,384 |
2024-02-14 | $40.63 | $41.22 | $40.35 | $41.22 | $41.22 | 20,065 |
2024-02-13 | $39.81 | $40.35 | $38.80 | $39.87 | $39.87 | 15,675 |
2024-02-12 | $41.42 | $41.73 | $40.80 | $41.02 | $41.02 | 11,742 |
2024-02-09 | $40.76 | $41.39 | $40.74 | $41.21 | $41.21 | 20,900 |
2024-02-08 | $39.61 | $40.35 | $39.52 | $40.13 | $40.13 | 28,611 |
2024-02-07 | $39.36 | $39.74 | $39.14 | $39.61 | $39.61 | 18,701 |
2024-02-06 | $38.92 | $39.11 | $38.14 | $38.80 | $38.80 | 7,279 |
2024-02-05 | $39.26 | $39.26 | $38.25 | $38.82 | $38.82 | 10,762 |
2024-02-02 | $38.47 | $39.23 | $38.47 | $39.18 | $39.18 | 19,345 |
2024-02-01 | $38.04 | $38.14 | $37.53 | $38.10 | $38.10 | 5,215 |
2024-01-31 | $38.11 | $38.49 | $37.56 | $37.61 | $37.61 | 8,838 |
2024-01-30 | $39.29 | $39.29 | $38.35 | $38.57 | $38.57 | 7,048 |
2024-01-29 | $38.36 | $39.18 | $38.36 | $39.18 | $39.18 | 11,983 |
2024-01-26 | $38.01 | $38.17 | $37.93 | $38.00 | $38.00 | 8,950 |
2024-01-25 | $38.65 | $38.65 | $37.88 | $38.09 | $38.09 | 11,189 |
2024-01-24 | $38.97 | $38.97 | $38.03 | $38.10 | $38.10 | 10,492 |
2024-01-23 | $38.59 | $38.59 | $38.10 | $38.36 | $38.36 | 5,800 |
2024-01-22 | $38.35 | $38.75 | $38.20 | $38.41 | $38.41 | 17,104 |
2024-01-19 | $37.17 | $37.57 | $36.99 | $37.57 | $37.57 | 8,003 |
2024-01-18 | $37.34 | $37.40 | $36.55 | $36.95 | $36.95 | 10,370 |
2024-01-17 | $36.75 | $36.79 | $36.04 | $36.79 | $36.79 | 14,555 |
2024-01-16 | $36.93 | $37.38 | $36.89 | $37.26 | $37.26 | 18,714 |
2024-01-12 | $37.48 | $37.61 | $37.13 | $37.23 | $37.23 | 4,983 |
2024-01-11 | $37.40 | $37.55 | $36.89 | $37.36 | $37.36 | 13,722 |
2024-01-10 | $37.60 | $37.60 | $37.11 | $37.36 | $37.36 | 15,447 |
2024-01-09 | $36.87 | $37.57 | $36.87 | $37.37 | $37.37 | 15,489 |
2024-01-08 | $36.05 | $36.97 | $36.00 | $36.95 | $36.95 | 20,992 |
2024-01-05 | $35.54 | $35.89 | $35.54 | $35.77 | $35.77 | 10,529 |
2024-01-04 | $35.40 | $35.76 | $35.26 | $35.48 | $35.48 | 7,140 |
2024-01-03 | $36.22 | $36.42 | $35.77 | $35.85 | $35.85 | 27,620 |
2024-01-02 | $37.84 | $37.84 | $36.55 | $36.82 | $36.82 | 40,703 |
2023-12-29 | $38.85 | $38.85 | $38.10 | $38.21 | $38.21 | 30,027 |
2023-12-28 | $38.64 | $38.71 | $38.50 | $38.68 | $38.68 | 18,638 |
2023-12-27 | $38.90 | $38.90 | $38.35 | $38.52 | $38.52 | 28,721 |
2023-12-26 | $38.11 | $38.66 | $38.07 | $38.57 | $38.57 | 33,808 |
2023-12-22 | $38.02 | $38.12 | $37.81 | $37.99 | $37.99 | 14,307 |
2023-12-21 | $37.58 | $37.81 | $37.27 | $37.78 | $37.78 | 10,751 |
2023-12-20 | $38.17 | $38.20 | $37.06 | $37.12 | $37.12 | 11,031 |
2023-12-19 | $37.64 | $38.23 | $37.64 | $38.23 | $38.23 | 9,727 |
2023-12-18 | $37.48 | $37.81 | $37.40 | $37.66 | $37.66 | 19,667 |
2023-12-15 | $37.63 | $37.65 | $37.17 | $37.48 | $37.48 | 7,948 |
2023-12-14 | $37.73 | $37.73 | $36.84 | $37.37 | $37.37 | 16,482 |
2023-12-13 | $36.20 | $36.90 | $35.98 | $36.86 | $36.86 | 8,848 |
2023-12-12 | $35.87 | $36.23 | $35.87 | $36.13 | $36.13 | 9,702 |
2023-12-11 | $35.55 | $35.84 | $35.37 | $35.83 | $35.83 | 5,382 |
2023-12-08 | $35.33 | $35.68 | $35.24 | $35.56 | $35.56 | 12,176 |
2023-12-07 | $35.10 | $35.19 | $34.69 | $35.19 | $35.19 | 7,568 |
2023-12-06 | $35.23 | $35.50 | $34.88 | $34.88 | $34.88 | 11,771 |
2023-12-05 | $34.74 | $34.87 | $34.51 | $34.80 | $34.80 | 4,777 |
2023-12-04 | $34.37 | $34.79 | $34.20 | $34.77 | $34.77 | 6,409 |
2023-12-01 | $33.60 | $34.84 | $33.60 | $34.82 | $34.82 | 16,598 |
2023-11-30 | $33.41 | $33.41 | $32.80 | $33.03 | $33.03 | 6,807 |
2023-11-29 | $32.74 | $33.31 | $32.74 | $33.13 | $33.13 | 5,850 |
2023-11-28 | $32.00 | $32.39 | $31.90 | $32.39 | $32.39 | 6,093 |
2023-11-27 | $32.33 | $32.45 | $32.20 | $32.20 | $32.20 | 7,455 |
2023-11-24 | $32.17 | $32.37 | $32.17 | $32.32 | $32.32 | 1,855 |
2023-11-22 | $32.09 | $32.28 | $32.00 | $32.18 | $32.18 | 3,633 |
2023-11-21 | $32.00 | $32.06 | $31.68 | $31.92 | $31.92 | 5,897 |
2023-11-20 | $31.91 | $32.36 | $31.91 | $32.23 | $32.23 | 4,334 |
2023-11-17 | $31.76 | $31.92 | $31.76 | $31.83 | $31.83 | 3,548 |
2023-11-16 | $31.47 | $31.62 | $31.27 | $31.53 | $31.53 | 6,286 |
2023-11-15 | $32.00 | $32.40 | $31.79 | $31.80 | $31.80 | 8,678 |
2023-11-14 | $31.38 | $31.86 | $31.38 | $31.82 | $31.82 | 11,949 |
2023-11-13 | $30.24 | $30.64 | $30.24 | $30.56 | $30.56 | 2,091 |
2023-11-10 | $29.76 | $30.44 | $29.76 | $30.44 | $30.44 | 3,344 |
2023-11-09 | $30.29 | $30.41 | $29.68 | $29.68 | $29.68 | 5,075 |
2023-11-08 | $30.44 | $30.56 | $30.15 | $30.15 | $30.15 | 4,311 |
2023-11-07 | $29.74 | $30.49 | $29.66 | $30.24 | $30.24 | 13,870 |
2023-11-06 | $29.64 | $29.64 | $28.80 | $29.10 | $29.10 | 15,913 |
2023-11-03 | $29.07 | $29.56 | $29.07 | $29.55 | $29.55 | 13,151 |
2023-11-02 | $28.44 | $28.67 | $28.35 | $28.40 | $28.40 | 9,367 |
2023-11-01 | $27.80 | $27.96 | $27.66 | $27.96 | $27.96 | 3,972 |
2023-10-31 | $27.21 | $27.76 | $27.21 | $27.76 | $27.76 | 6,938 |
2023-10-30 | $27.42 | $27.43 | $27.22 | $27.39 | $27.39 | 2,218 |
2023-10-27 | $27.44 | $27.44 | $27.15 | $27.22 | $27.22 | 2,693 |
2023-10-26 | $27.41 | $27.80 | $27.11 | $27.22 | $27.22 | 8,054 |
2023-10-25 | $28.40 | $28.40 | $27.31 | $27.32 | $27.32 | 68,424 |
2023-10-24 | $28.50 | $28.80 | $28.50 | $28.69 | $28.69 | 2,962 |
2023-10-23 | $27.92 | $28.26 | $27.69 | $28.09 | $28.09 | 7,385 |
2023-10-20 | $28.73 | $28.73 | $28.13 | $28.22 | $28.22 | 9,272 |
2023-10-19 | $29.13 | $29.24 | $28.90 | $28.90 | $28.90 | 5,315 |
2023-10-18 | $29.48 | $29.48 | $29.01 | $29.06 | $29.06 | 7,617 |
2023-10-17 | $29.17 | $29.93 | $29.17 | $29.76 | $29.76 | 9,957 |
2023-10-16 | $29.52 | $29.66 | $29.52 | $29.61 | $29.61 | 2,901 |
2023-10-13 | $29.42 | $29.42 | $29.01 | $29.08 | $29.08 | 5,225 |
2023-10-12 | $30.29 | $30.29 | $29.55 | $29.66 | $29.66 | 9,754 |
2023-10-11 | $30.61 | $30.61 | $30.09 | $30.27 | $30.27 | 3,532 |
2023-10-10 | $30.19 | $30.61 | $30.19 | $30.33 | $30.33 | 1,401 |
2023-10-09 | $29.99 | $30.26 | $29.76 | $30.10 | $30.10 | 3,977 |
2023-10-06 | $28.78 | $30.17 | $28.78 | $30.14 | $30.14 | 9,112 |
2023-10-05 | $28.96 | $29.21 | $28.84 | $29.20 | $29.20 | 2,507 |
2023-10-04 | $29.02 | $29.30 | $28.81 | $29.28 | $29.28 | 7,854 |
2023-10-03 | $29.64 | $29.64 | $28.96 | $28.96 | $28.96 | 3,731 |
2023-10-02 | $29.76 | $29.91 | $29.64 | $29.75 | $29.75 | 3,647 |
2023-09-29 | $30.07 | $30.07 | $29.71 | $29.78 | $29.78 | 6,914 |
2023-09-28 | $28.89 | $29.48 | $28.73 | $29.38 | $29.38 | 11,088 |
2023-09-27 | $28.91 | $29.21 | $28.82 | $29.06 | $29.06 | 7,608 |
2023-09-26 | $29.02 | $29.04 | $28.77 | $28.81 | $28.81 | 5,865 |
2023-09-25 | $29.00 | $29.20 | $29.00 | $29.10 | $29.10 | 5,223 |
2023-09-22 | $29.33 | $29.47 | $29.14 | $29.15 | $29.15 | 6,239 |
2023-09-21 | $29.61 | $29.61 | $29.15 | $29.16 | $29.16 | 6,557 |
2023-09-20 | $30.47 | $30.55 | $29.99 | $30.01 | $30.01 | 2,708 |
2023-09-19 | $30.54 | $30.54 | $30.04 | $30.33 | $30.33 | 6,689 |
2023-09-18 | $30.69 | $30.69 | $30.50 | $30.57 | $30.57 | 4,930 |
2023-09-15 | $31.14 | $31.14 | $30.68 | $30.89 | $30.89 | 5,752 |
2023-09-14 | $31.57 | $31.57 | $31.16 | $31.35 | $31.35 | 10,617 |
2023-09-13 | $31.64 | $31.64 | $31.39 | $31.43 | $31.43 | 7,489 |
2023-09-12 | $31.75 | $32.00 | $31.68 | $31.69 | $31.69 | 12,882 |
2023-09-11 | $31.92 | $32.12 | $31.79 | $32.06 | $32.06 | 9,765 |
2023-09-08 | $31.73 | $31.73 | $31.56 | $31.56 | $31.56 | 4,471 |
2023-09-07 | $31.35 | $31.69 | $31.35 | $31.69 | $31.69 | 3,693 |
2023-09-06 | $31.86 | $31.96 | $31.61 | $31.76 | $31.76 | 4,576 |
2023-09-05 | $31.47 | $31.97 | $31.41 | $31.94 | $31.94 | 8,631 |
2023-09-01 | $31.37 | $31.83 | $31.37 | $31.68 | $31.68 | 9,574 |
2023-08-31 | $30.60 | $31.11 | $30.60 | $30.96 | $30.96 | 10,417 |
2023-08-30 | $29.98 | $30.53 | $29.98 | $30.41 | $30.41 | 27,066 |
2023-08-29 | $30.14 | $30.29 | $30.09 | $30.14 | $30.14 | 7,060 |
2023-08-28 | $29.77 | $29.77 | $29.41 | $29.50 | $29.50 | 5,603 |
2023-08-25 | $29.42 | $29.68 | $29.09 | $29.52 | $29.52 | 12,261 |
2023-08-24 | $29.92 | $29.92 | $29.28 | $29.28 | $29.28 | 10,882 |
2023-08-23 | $29.78 | $30.20 | $29.78 | $30.07 | $30.07 | 15,631 |
2023-08-22 | $30.00 | $30.00 | $29.50 | $29.56 | $29.56 | 2,749 |
2023-08-21 | $29.14 | $29.79 | $29.14 | $29.71 | $29.71 | 22,091 |
2023-08-18 | $28.29 | $28.96 | $28.17 | $28.89 | $28.89 | 8,653 |
2023-08-17 | $29.18 | $29.20 | $28.66 | $28.71 | $28.71 | 6,874 |
2023-08-16 | $29.58 | $29.60 | $29.18 | $29.18 | $29.18 | 9,289 |
2023-08-15 | $29.80 | $29.80 | $29.56 | $29.62 | $29.62 | 5,463 |
2023-08-14 | $29.44 | $29.91 | $29.24 | $29.91 | $29.91 | 8,085 |
2023-08-11 | $29.70 | $29.70 | $29.37 | $29.47 | $29.47 | 11,065 |
2023-08-10 | $29.90 | $30.27 | $29.64 | $29.77 | $29.77 | 17,374 |
2023-08-09 | $30.09 | $30.09 | $29.43 | $29.73 | $29.73 | 12,372 |
2023-08-08 | $30.27 | $30.27 | $29.81 | $30.25 | $30.25 | 27,300 |
2023-08-07 | $31.31 | $31.31 | $30.56 | $31.07 | $31.07 | 47,668 |
2023-08-04 | $31.69 | $31.84 | $31.21 | $31.26 | $31.26 | 15,131 |
2023-08-03 | $31.20 | $31.50 | $31.16 | $31.27 | $31.27 | 21,882 |
2023-08-02 | $32.80 | $32.80 | $31.37 | $31.71 | $31.71 | 26,489 |
2023-08-01 | $33.39 | $33.48 | $33.01 | $33.42 | $33.42 | 12,010 |
2023-07-31 | $33.21 | $33.53 | $33.17 | $33.53 | $33.53 | 24,432 |
2023-07-28 | $32.55 | $32.84 | $32.44 | $32.79 | $32.79 | 38,767 |
2023-07-27 | $32.75 | $32.75 | $31.81 | $31.95 | $31.95 | 25,781 |
2023-07-26 | $32.48 | $32.52 | $32.14 | $32.35 | $32.35 | 11,838 |
2023-07-25 | $32.44 | $32.81 | $32.44 | $32.56 | $32.56 | 11,716 |
2023-07-24 | $32.69 | $32.75 | $32.14 | $32.28 | $32.28 | 27,101 |
2023-07-21 | $33.05 | $33.06 | $32.62 | $32.71 | $32.71 | 10,870 |
2023-07-20 | $34.00 | $34.00 | $32.54 | $32.63 | $32.63 | 26,081 |
2023-07-19 | $34.23 | $34.60 | $33.90 | $34.23 | $34.23 | 21,582 |
2023-07-18 | $33.96 | $34.12 | $33.70 | $33.99 | $33.99 | 13,824 |
2023-07-17 | $33.02 | $33.83 | $33.02 | $33.77 | $33.77 | 14,856 |
2023-07-14 | $33.59 | $33.60 | $32.96 | $33.02 | $33.02 | 11,504 |
2023-07-13 | $33.23 | $33.64 | $33.23 | $33.59 | $33.59 | 30,496 |
2023-07-12 | $33.12 | $33.12 | $32.57 | $32.78 | $32.78 | 6,732 |
2023-07-11 | $32.33 | $32.59 | $32.30 | $32.50 | $32.50 | 23,379 |
2023-07-10 | $31.51 | $32.07 | $31.39 | $32.07 | $32.07 | 8,934 |
2023-07-07 | $31.48 | $31.80 | $31.42 | $31.48 | $31.48 | 7,571 |
2023-07-06 | $31.38 | $31.38 | $30.98 | $31.24 | $31.24 | 12,646 |
2023-07-05 | $32.08 | $32.08 | $31.71 | $31.97 | $31.97 | 22,479 |
2023-07-03 | $32.19 | $32.19 | $31.96 | $32.07 | $32.07 | 10,947 |
2023-06-30 | $32.08 | $32.30 | $31.90 | $31.94 | $31.94 | 31,002 |
2023-06-29 | $31.90 | $31.90 | $31.43 | $31.56 | $31.56 | 13,037 |
2023-06-28 | $31.27 | $31.93 | $31.27 | $31.66 | $31.66 | 14,632 |
2023-06-27 | $30.71 | $31.32 | $30.66 | $31.26 | $31.26 | 11,459 |
2023-06-26 | $30.92 | $31.20 | $30.37 | $30.48 | $30.48 | 25,254 |
2023-06-23 | $31.01 | $31.18 | $30.84 | $31.00 | $31.00 | 20,389 |
2023-06-22 | $31.15 | $31.61 | $31.15 | $31.43 | $31.43 | 21,943 |
2023-06-21 | $32.31 | $32.31 | $31.11 | $31.42 | $31.42 | 40,597 |
2023-06-20 | $32.65 | $32.95 | $32.15 | $32.41 | $32.41 | 97,685 |
2023-06-16 | $33.64 | $33.64 | $32.69 | $32.74 | $32.74 | 44,506 |
2023-06-15 | $32.47 | $33.23 | $32.30 | $33.17 | $33.17 | 38,574 |
2023-06-14 | $32.47 | $32.81 | $32.27 | $32.66 | $32.66 | 28,859 |
2023-06-13 | $32.40 | $32.48 | $31.93 | $32.35 | $32.35 | 64,099 |
2023-06-12 | $31.61 | $31.89 | $31.46 | $31.89 | $31.89 | 34,614 |
2023-06-09 | $31.69 | $31.95 | $31.13 | $31.23 | $31.23 | 37,333 |
2023-06-08 | $30.85 | $31.43 | $30.75 | $31.32 | $31.32 | 40,716 |
2023-06-07 | $32.45 | $32.45 | $30.83 | $30.89 | $30.89 | 61,885 |
2023-06-06 | $31.76 | $32.23 | $31.59 | $32.09 | $32.09 | 104,867 |
2023-06-05 | $31.13 | $31.83 | $30.97 | $31.72 | $31.72 | 85,549 |
2023-06-02 | $31.18 | $31.41 | $30.91 | $30.95 | $30.95 | 117,675 |
2023-06-01 | $30.34 | $31.02 | $30.00 | $30.84 | $30.84 | 21,057 |
2023-05-31 | $30.73 | $31.04 | $30.49 | $30.93 | $30.93 | 38,021 |
2023-05-30 | $30.97 | $31.22 | $30.67 | $30.92 | $30.92 | 62,618 |
2023-05-26 | $29.72 | $30.59 | $29.60 | $30.34 | $30.34 | 25,413 |
2023-05-25 | $30.17 | $30.17 | $29.39 | $29.49 | $29.49 | 25,238 |
2023-05-24 | $28.92 | $29.45 | $28.89 | $29.37 | $29.37 | 14,624 |
2023-05-23 | $29.47 | $30.08 | $29.33 | $29.33 | $29.33 | 49,741 |
2023-05-22 | $28.71 | $29.89 | $28.71 | $29.58 | $29.58 | 78,744 |
2023-05-19 | $28.67 | $28.70 | $28.52 | $28.69 | $28.69 | 2,345 |
2023-05-18 | $27.97 | $28.74 | $27.97 | $28.74 | $28.74 | 9,405 |
2023-05-17 | $27.19 | $27.81 | $27.05 | $27.81 | $27.81 | 5,254 |
2023-05-16 | $26.94 | $27.18 | $26.94 | $27.03 | $27.03 | 2,098 |
2023-05-15 | $26.63 | $27.18 | $26.63 | $27.18 | $27.18 | 2,493 |
2023-05-12 | $26.91 | $26.91 | $26.24 | $26.44 | $26.44 | 2,518 |
2023-05-11 | $26.85 | $26.87 | $26.84 | $26.87 | $26.87 | 524 |
2023-05-10 | $26.78 | $27.08 | $26.77 | $27.08 | $27.08 | 6,799 |
2023-05-09 | $26.50 | $26.56 | $26.42 | $26.42 | $26.42 | 4,154 |
2023-05-08 | $25.88 | $26.36 | $25.87 | $26.36 | $26.36 | 5,140 |
2023-05-05 | $25.10 | $25.48 | $25.06 | $25.41 | $25.41 | 9,743 |
2023-05-04 | $24.53 | $25.15 | $24.53 | $25.09 | $25.09 | 12,790 |
2023-05-03 | $24.50 | $24.83 | $24.37 | $24.44 | $24.44 | 13,042 |
2023-05-02 | $24.95 | $24.95 | $24.56 | $24.65 | $24.65 | 5,572 |
2023-05-01 | $25.18 | $25.38 | $25.08 | $25.31 | $25.31 | 6,737 |
2023-04-28 | $25.25 | $25.44 | $25.11 | $25.24 | $25.24 | 12,767 |
2023-04-27 | $25.09 | $25.46 | $25.04 | $25.46 | $25.46 | 1,878 |
2023-04-26 | $25.90 | $25.90 | $25.52 | $25.52 | $25.52 | 1,276 |
2023-04-25 | $26.00 | $26.00 | $25.30 | $25.30 | $25.30 | 1,317 |
2023-04-24 | $26.50 | $26.50 | $26.27 | $26.43 | $26.43 | 683 |
2023-04-21 | $26.99 | $26.99 | $26.91 | $26.95 | $26.95 | 1,495 |
2023-04-20 | $26.77 | $26.98 | $26.73 | $26.73 | $26.73 | 4,084 |
2023-04-19 | $27.05 | $27.28 | $27.05 | $27.19 | $27.19 | 2,313 |
2023-04-18 | $27.67 | $27.67 | $27.10 | $27.24 | $27.24 | 2,099 |
2023-04-17 | $26.91 | $27.32 | $26.91 | $27.32 | $27.32 | 3,795 |
2023-04-14 | $26.90 | $27.04 | $26.64 | $27.00 | $27.00 | 1,753 |
2023-04-13 | $26.84 | $27.30 | $26.84 | $27.14 | $27.14 | 4,916 |
2023-04-12 | $26.62 | $26.94 | $26.48 | $26.48 | $26.48 | 1,757 |
2023-04-11 | $26.85 | $26.85 | $26.80 | $26.80 | $26.80 | 1,083 |
2023-04-10 | $26.49 | $26.87 | $26.49 | $26.87 | $26.87 | 1,808 |
2023-04-06 | $26.14 | $26.74 | $26.14 | $26.72 | $26.72 | 4,980 |
2023-04-05 | $26.35 | $26.43 | $26.12 | $26.43 | $26.43 | 2,847 |
2023-04-04 | $27.53 | $27.53 | $27.32 | $27.45 | $27.45 | 4,630 |
2023-04-03 | $27.60 | $27.60 | $27.20 | $27.55 | $27.55 | 1,869 |
2023-03-31 | $27.47 | $27.73 | $27.47 | $27.73 | $27.73 | 2,529 |
2023-03-30 | $26.82 | $26.82 | $26.65 | $26.68 | $26.68 | 1,680 |
2023-03-29 | $26.20 | $26.39 | $26.09 | $26.39 | $26.39 | 2,159 |
2023-03-28 | $25.98 | $25.98 | $25.60 | $25.73 | $25.73 | 6,026 |
2023-03-27 | $26.27 | $26.27 | $26.03 | $26.10 | $26.10 | 800 |
2023-03-24 | $26.11 | $26.11 | $25.84 | $25.98 | $25.98 | 2,652 |
2023-03-23 | $26.49 | $26.93 | $26.20 | $26.50 | $26.50 | 7,692 |
2023-03-22 | $26.92 | $26.96 | $26.22 | $26.22 | $26.22 | 3,088 |
2023-03-21 | $26.62 | $27.05 | $26.62 | $27.03 | $27.03 | 7,377 |
2023-03-20 | $26.22 | $26.27 | $25.93 | $26.27 | $26.27 | 1,261 |
2023-03-17 | $26.62 | $26.62 | $26.48 | $26.48 | $26.48 | 929 |
2023-03-16 | $26.52 | $26.86 | $26.51 | $26.86 | $26.86 | 3,675 |
2023-03-15 | $25.66 | $26.01 | $25.61 | $26.01 | $26.01 | 2,676 |
2023-03-14 | $25.83 | $25.85 | $25.83 | $25.85 | $25.85 | 397 |
2023-03-13 | $24.49 | $25.62 | $24.31 | $25.36 | $25.36 | 5,556 |
2023-03-10 | $25.25 | $25.39 | $24.60 | $24.96 | $24.96 | 10,321 |
2023-03-09 | $26.91 | $27.19 | $25.94 | $25.94 | $25.94 | 3,354 |
2023-03-08 | $27.10 | $27.10 | $26.86 | $26.97 | $26.97 | 8,508 |
2023-03-07 | $27.45 | $27.45 | $26.97 | $26.97 | $26.97 | 680 |
2023-03-06 | $27.59 | $27.59 | $27.00 | $27.00 | $27.00 | 885 |
2023-03-03 | $26.98 | $27.43 | $26.98 | $27.32 | $27.32 | 3,016 |
2023-03-02 | $25.48 | $26.19 | $25.48 | $26.19 | $26.19 | 2,620 |
2023-03-01 | $26.04 | $26.04 | $25.75 | $25.75 | $25.75 | 4,610 |
2023-02-28 | $26.14 | $26.20 | $25.91 | $25.98 | $25.98 | 7,428 |
2023-02-27 | $26.05 | $26.05 | $25.82 | $25.92 | $25.92 | 2,454 |
2023-02-24 | $25.92 | $25.92 | $25.50 | $25.65 | $25.65 | 13,590 |
2023-02-23 | $26.98 | $26.98 | $25.81 | $26.37 | $26.37 | 11,085 |
2023-02-22 | $26.21 | $26.52 | $26.21 | $26.43 | $26.43 | 2,680 |
2023-02-21 | $26.46 | $26.46 | $26.09 | $26.14 | $26.14 | 2,898 |
2023-02-17 | $27.57 | $27.57 | $26.86 | $27.20 | $27.20 | 1,810 |
2023-02-16 | $28.21 | $28.55 | $27.78 | $27.79 | $27.79 | 10,565 |
2023-02-15 | $28.07 | $28.70 | $28.00 | $28.70 | $28.70 | 6,395 |
2023-02-14 | $26.90 | $27.93 | $26.90 | $27.93 | $27.93 | 5,849 |
2023-02-13 | $26.96 | $27.27 | $26.80 | $27.05 | $27.05 | 6,718 |
2023-02-10 | $27.10 | $27.10 | $26.50 | $26.64 | $26.64 | 4,279 |
2023-02-09 | $28.02 | $28.03 | $27.39 | $27.39 | $27.39 | 1,679 |
2023-02-08 | $28.24 | $28.24 | $27.51 | $27.51 | $27.51 | 9,846 |
2023-02-07 | $27.46 | $28.00 | $27.00 | $28.00 | $28.00 | 5,895 |
2023-02-06 | $27.51 | $27.75 | $27.33 | $27.37 | $27.37 | 4,679 |
2023-02-03 | $28.10 | $28.73 | $27.83 | $27.93 | $27.93 | 3,747 |
2023-02-02 | $28.31 | $29.29 | $28.31 | $29.00 | $29.00 | 10,452 |
2023-02-01 | $26.30 | $27.61 | $26.19 | $27.44 | $27.44 | 6,454 |
2023-01-31 | $25.60 | $26.11 | $25.35 | $26.11 | $26.11 | 2,158 |
2023-01-30 | $25.77 | $25.77 | $25.22 | $25.22 | $25.22 | 4,043 |
2023-01-27 | $25.32 | $26.34 | $25.32 | $26.19 | $26.19 | 8,304 |
2023-01-26 | $25.46 | $25.76 | $24.85 | $25.53 | $25.53 | 2,923 |
2023-01-25 | $24.38 | $24.91 | $23.75 | $24.91 | $24.91 | 14,690 |
2023-01-24 | $25.24 | $25.32 | $24.89 | $24.96 | $24.96 | 64,071 |
2023-01-23 | $24.47 | $25.38 | $24.47 | $25.38 | $25.38 | 4,791 |
2023-01-20 | $23.54 | $24.40 | $23.54 | $24.40 | $24.40 | 1,382 |
2023-01-19 | $23.38 | $23.52 | $23.22 | $23.41 | $23.41 | 7,700 |
2023-01-18 | $24.57 | $24.92 | $23.93 | $23.93 | $23.93 | 5,622 |
2023-01-17 | $24.05 | $24.40 | $24.02 | $24.32 | $24.32 | 2,045 |
2023-01-13 | $23.21 | $23.77 | $23.20 | $23.76 | $23.76 | 2,649 |
2023-01-12 | $22.50 | $23.50 | $22.50 | $23.50 | $23.50 | 1,489 |
2023-01-11 | $22.77 | $22.98 | $22.74 | $22.98 | $22.98 | 6,722 |
2023-01-10 | $22.33 | $22.60 | $22.33 | $22.60 | $22.60 | 862 |
2023-01-09 | $21.92 | $22.63 | $21.92 | $22.30 | $22.30 | 7,240 |
2023-01-06 | $21.36 | $21.59 | $20.70 | $21.52 | $21.52 | 3,839 |
2023-01-05 | $21.90 | $21.90 | $21.29 | $21.29 | $21.29 | 11,561 |
2023-01-04 | $22.22 | $22.48 | $22.00 | $22.34 | $22.34 | 4,068 |
2023-01-03 | $23.16 | $23.16 | $22.29 | $22.29 | $22.29 | 1,287 |
2022-12-30 | $22.44 | $22.86 | $22.43 | $22.86 | $22.86 | 5,163 |
2022-12-29 | $22.19 | $22.88 | $22.19 | $22.85 | $22.85 | 3,748 |
2022-12-28 | $21.78 | $22.06 | $21.75 | $21.85 | $21.85 | 5,236 |
2022-12-27 | $21.83 | $22.26 | $21.82 | $21.93 | $21.93 | 3,102 |
2022-12-23 | $22.13 | $22.44 | $22.13 | $22.44 | $22.44 | 2,197 |
2022-12-22 | $22.40 | $22.56 | $22.11 | $22.56 | $22.56 | 7,736 |
2022-12-21 | $22.94 | $23.43 | $22.94 | $23.28 | $23.28 | 3,921 |
2022-12-20 | $22.82 | $22.96 | $22.82 | $22.96 | $22.96 | 5,065 |
2022-12-19 | $23.49 | $23.49 | $22.80 | $22.81 | $22.81 | 10,948 |
2022-12-16 | $23.44 | $23.53 | $23.24 | $23.43 | $23.43 | 4,982 |
2022-12-15 | $24.18 | $24.18 | $23.64 | $23.70 | $23.70 | 12,904 |
2022-12-14 | $25.14 | $25.20 | $24.71 | $24.79 | $24.79 | 10,043 |
2022-12-13 | $25.87 | $25.87 | $24.81 | $24.87 | $24.87 | 7,049 |
2022-12-12 | $23.69 | $24.34 | $23.69 | $24.34 | $24.34 | 2,456 |
2022-12-09 | $23.78 | $24.04 | $23.68 | $23.68 | $23.68 | 5,686 |
2022-12-08 | $23.75 | $23.85 | $23.69 | $23.78 | $23.78 | 9,122 |
2022-12-07 | $23.05 | $23.08 | $23.05 | $23.08 | $23.08 | 938 |
2022-12-06 | $23.55 | $23.55 | $23.00 | $23.12 | $23.12 | 6,475 |
2022-12-05 | $24.58 | $24.58 | $23.45 | $23.70 | $23.70 | 8,233 |
2022-12-02 | $24.38 | $24.81 | $24.38 | $24.81 | $24.81 | 1,711 |
2022-12-01 | $24.60 | $24.89 | $24.40 | $24.89 | $24.89 | 14,537 |
2022-11-30 | $23.18 | $24.12 | $22.88 | $24.12 | $24.12 | 14,331 |
2022-11-29 | $24.04 | $24.04 | $23.61 | $23.64 | $23.64 | 5,405 |
2022-11-28 | $24.52 | $24.52 | $23.94 | $23.94 | $23.94 | 759 |
2022-11-25 | $24.44 | $24.60 | $24.44 | $24.60 | $24.60 | 462 |
2022-11-23 | $24.15 | $24.78 | $24.15 | $24.73 | $24.73 | 9,712 |
2022-11-22 | $23.74 | $24.11 | $23.69 | $24.11 | $24.11 | 6,338 |
2022-11-21 | $24.21 | $24.21 | $23.70 | $23.71 | $23.71 | 3,602 |
2022-11-18 | $25.07 | $25.07 | $24.30 | $24.34 | $24.34 | 2,582 |
2022-11-17 | $24.32 | $24.87 | $24.28 | $24.48 | $24.48 | 17,779 |
2022-11-16 | $25.79 | $25.79 | $25.00 | $25.03 | $25.03 | 2,667 |
2022-11-15 | $26.49 | $26.67 | $26.31 | $26.31 | $26.31 | 3,266 |
2022-11-14 | $25.69 | $25.69 | $24.95 | $25.28 | $25.28 | 4,056 |
2022-11-11 | $24.48 | $25.86 | $24.25 | $25.80 | $25.80 | 9,382 |
2022-11-10 | $23.53 | $24.33 | $23.51 | $24.33 | $24.33 | 10,769 |
2022-11-09 | $22.20 | $22.20 | $21.75 | $21.78 | $21.78 | 9,585 |
2022-11-08 | $22.75 | $23.22 | $22.44 | $22.89 | $22.89 | 4,363 |
2022-11-07 | $22.98 | $22.98 | $22.37 | $22.59 | $22.59 | 9,571 |
2022-11-04 | $24.42 | $24.42 | $22.80 | $22.83 | $22.83 | 10,389 |
2022-11-03 | $24.25 | $24.51 | $24.08 | $24.08 | $24.08 | 5,970 |
2022-11-02 | $25.84 | $25.84 | $24.44 | $24.44 | $24.44 | 8,015 |
2022-11-01 | $26.80 | $26.80 | $25.87 | $25.87 | $25.87 | 1,803 |
2022-10-31 | $26.15 | $26.15 | $25.96 | $25.97 | $25.97 | 830 |
2022-10-28 | $25.44 | $26.22 | $25.43 | $26.22 | $26.22 | 1,268 |
2022-10-27 | $26.00 | $26.04 | $25.86 | $25.96 | $25.96 | 1,621 |
2022-10-26 | $25.63 | $26.51 | $25.63 | $25.75 | $25.75 | 2,660 |
2022-10-25 | $26.21 | $26.39 | $26.17 | $26.39 | $26.39 | 10,204 |
2022-10-24 | $25.59 | $25.59 | $24.64 | $25.20 | $25.20 | 5,313 |
2022-10-21 | $25.13 | $25.55 | $24.87 | $25.49 | $25.49 | 1,989 |
2022-10-20 | $24.93 | $25.86 | $24.93 | $25.24 | $25.24 | 3,701 |
2022-10-19 | $25.33 | $25.33 | $24.79 | $24.88 | $24.88 | 1,999 |
2022-10-18 | $25.95 | $25.96 | $25.36 | $25.49 | $25.49 | 6,908 |
2022-10-17 | $24.45 | $24.96 | $24.45 | $24.96 | $24.96 | 747 |
2022-10-14 | $24.41 | $24.41 | $23.68 | $23.68 | $23.68 | 2,271 |
2022-10-13 | $23.82 | $24.85 | $23.50 | $24.75 | $24.75 | 8,827 |
2022-10-12 | $24.69 | $25.00 | $24.69 | $24.96 | $24.96 | 3,347 |
2022-10-11 | $25.25 | $25.25 | $24.47 | $24.94 | $24.94 | 3,087 |
2022-10-10 | $26.86 | $26.86 | $25.52 | $25.62 | $25.62 | 2,620 |
2022-10-07 | $26.93 | $26.93 | $26.80 | $26.80 | $26.80 | 387 |
2022-10-06 | $28.54 | $28.56 | $28.49 | $28.53 | $28.53 | 751 |
2022-10-05 | $27.53 | $28.43 | $27.53 | $28.43 | $28.43 | 1,808 |
2022-10-04 | $28.05 | $28.31 | $28.05 | $28.31 | $28.31 | 1,579 |
2022-10-03 | $26.42 | $26.88 | $26.27 | $26.88 | $26.88 | 1,457 |
2022-09-30 | $26.42 | $26.99 | $26.38 | $26.38 | $26.38 | 2,762 |
2022-09-29 | $26.74 | $26.74 | $26.39 | $26.53 | $26.53 | 966 |
2022-09-28 | $26.86 | $27.23 | $26.86 | $27.23 | $27.23 | 1,308 |
2022-09-27 | $26.69 | $26.69 | $26.36 | $26.36 | $26.36 | 930 |
2022-09-26 | $26.67 | $26.67 | $25.81 | $25.82 | $25.82 | 4,389 |
2022-09-23 | $26.00 | $26.08 | $25.77 | $26.08 | $26.08 | 2,448 |
2022-09-22 | $27.39 | $27.39 | $26.42 | $26.50 | $26.50 | 2,742 |
2022-09-21 | $28.33 | $28.73 | $27.72 | $27.72 | $27.72 | 1,770 |
2022-09-20 | $28.32 | $28.32 | $28.07 | $28.07 | $28.07 | 569 |
2022-09-19 | $27.92 | $28.55 | $27.90 | $28.55 | $28.55 | 5,515 |
2022-09-16 | $28.75 | $28.75 | $28.12 | $28.31 | $28.31 | 8,501 |
2022-09-15 | $30.02 | $30.05 | $29.44 | $29.44 | $29.44 | 1,609 |
2022-09-14 | $29.31 | $29.78 | $29.10 | $29.78 | $29.78 | 4,876 |
2022-09-13 | $29.54 | $29.54 | $29.32 | $29.32 | $29.32 | 767 |
2022-09-12 | $31.00 | $31.29 | $30.82 | $31.29 | $31.29 | 1,520 |
2022-09-09 | $30.54 | $30.68 | $30.51 | $30.68 | $30.68 | 1,825 |
2022-09-08 | $28.30 | $29.39 | $28.30 | $29.39 | $29.39 | 544 |
2022-09-07 | $27.80 | $28.49 | $27.63 | $28.49 | $28.49 | 6,773 |
2022-09-06 | $28.34 | $28.35 | $27.75 | $27.76 | $27.76 | 2,901 |
2022-09-02 | $29.16 | $29.16 | $28.08 | $28.31 | $28.31 | 3,738 |
2022-09-01 | $28.50 | $28.51 | $27.51 | $28.38 | $28.38 | 6,809 |
2022-08-31 | $29.98 | $29.98 | $29.69 | $29.84 | $29.84 | 1,350 |
2022-08-30 | $30.54 | $30.60 | $29.57 | $30.00 | $30.00 | 4,827 |
2022-08-29 | $30.38 | $30.69 | $30.25 | $30.25 | $30.25 | 1,941 |
2022-08-26 | $32.29 | $32.29 | $30.95 | $30.96 | $30.96 | 4,315 |
2022-08-25 | $31.73 | $32.29 | $31.73 | $32.29 | $32.29 | 6,060 |
2022-08-24 | $31.12 | $31.13 | $30.84 | $30.93 | $30.93 | 1,479 |
2022-08-23 | $30.03 | $30.80 | $30.03 | $30.35 | $30.35 | 4,085 |
2022-08-22 | $29.84 | $30.00 | $29.72 | $29.95 | $29.95 | 7,053 |
2022-08-19 | $30.55 | $30.65 | $30.54 | $30.65 | $30.65 | 1,861 |
2022-08-18 | $31.97 | $32.03 | $31.96 | $31.96 | $31.96 | 604 |
2022-08-17 | $32.33 | $32.33 | $31.72 | $31.88 | $31.88 | 6,747 |
2022-08-16 | $32.27 | $32.83 | $32.27 | $32.80 | $32.80 | 2,001 |
2022-08-15 | $33.05 | $33.35 | $33.05 | $33.29 | $33.29 | 3,392 |
2022-08-12 | $32.82 | $33.22 | $32.60 | $33.22 | $33.22 | 3,879 |
2022-08-11 | $33.53 | $34.06 | $32.44 | $32.55 | $32.55 | 9,822 |
2022-08-10 | $32.29 | $33.21 | $32.29 | $33.21 | $33.21 | 5,294 |
2022-08-09 | $31.47 | $31.47 | $31.12 | $31.21 | $31.21 | 1,456 |
2022-08-08 | $32.47 | $32.62 | $32.28 | $32.43 | $32.43 | 9,188 |
2022-08-05 | $31.70 | $32.29 | $31.70 | $32.29 | $32.29 | 4,167 |
2022-08-04 | $31.73 | $32.15 | $31.36 | $32.15 | $32.15 | 1,631 |
2022-08-03 | $31.02 | $31.97 | $31.02 | $31.97 | $31.97 | 1,523 |
2022-08-02 | $30.38 | $30.89 | $30.38 | $30.74 | $30.74 | 1,307 |
2022-08-01 | $30.17 | $30.57 | $30.12 | $30.14 | $30.14 | 2,814 |
2022-07-29 | $29.87 | $29.97 | $29.49 | $29.92 | $29.92 | 4,949 |
2022-07-28 | $28.68 | $29.60 | $28.67 | $29.60 | $29.60 | 2,697 |
2022-07-27 | $28.40 | $29.38 | $28.25 | $29.23 | $29.23 | 11,235 |
2022-07-26 | $28.40 | $28.40 | $27.67 | $27.67 | $27.67 | 2,140 |
2022-07-25 | $29.00 | $29.00 | $28.78 | $28.91 | $28.91 | 1,184 |
2022-07-22 | $29.83 | $29.83 | $29.20 | $29.35 | $29.35 | 2,858 |
2022-07-21 | $30.66 | $30.80 | $30.65 | $30.80 | $30.80 | 2,414 |
2022-07-20 | $29.25 | $30.48 | $29.25 | $30.46 | $30.46 | 2,006 |
2022-07-19 | $28.00 | $29.02 | $28.00 | $29.02 | $29.02 | 1,408 |
2022-07-18 | $29.02 | $29.30 | $28.22 | $28.22 | $28.22 | 3,041 |
2022-07-15 | $28.04 | $28.46 | $27.94 | $28.38 | $28.38 | 2,309 |
2022-07-14 | $27.70 | $27.88 | $27.70 | $27.88 | $27.88 | 1,060 |
2022-07-13 | $27.67 | $28.44 | $27.39 | $28.31 | $28.31 | 4,726 |
2022-07-12 | $28.33 | $28.52 | $28.15 | $28.26 | $28.26 | 1,456 |
2022-07-11 | $30.27 | $30.27 | $29.15 | $29.28 | $29.28 | 3,488 |
2022-07-08 | $30.00 | $30.58 | $30.00 | $30.58 | $30.58 | 3,065 |
2022-07-07 | $29.90 | $30.43 | $29.90 | $30.43 | $30.43 | 8,498 |
2022-07-06 | $29.81 | $29.81 | $29.20 | $29.25 | $29.25 | 1,536 |
2022-07-05 | $28.61 | $29.47 | $28.61 | $29.47 | $29.47 | 1,232 |
2022-07-01 | $26.95 | $27.90 | $26.95 | $27.90 | $27.90 | 2,585 |
2022-06-30 | $26.99 | $27.12 | $26.41 | $26.97 | $26.97 | 5,659 |
2022-06-29 | $27.62 | $27.84 | $27.56 | $27.84 | $27.84 | 1,061 |
2022-06-28 | $29.00 | $29.00 | $27.83 | $27.94 | $27.94 | 2,944 |
2022-06-27 | $30.25 | $30.25 | $29.30 | $29.30 | $29.30 | 1,843 |
2022-06-24 | $29.32 | $30.17 | $29.32 | $30.17 | $30.17 | 6,211 |
2022-06-23 | $27.79 | $28.88 | $27.74 | $28.88 | $28.88 | 4,008 |
2022-06-22 | $27.67 | $27.67 | $27.29 | $27.29 | $27.29 | 1,380 |
2022-06-21 | $26.49 | $27.14 | $26.49 | $26.89 | $26.89 | 888 |
2022-06-17 | $25.62 | $26.07 | $25.61 | $26.05 | $26.05 | 1,974 |
2022-06-16 | $25.63 | $25.63 | $24.75 | $24.83 | $24.83 | 2,467 |
2022-06-15 | $26.10 | $26.79 | $25.90 | $26.46 | $26.46 | 4,972 |
2022-06-14 | $25.32 | $25.41 | $25.32 | $25.39 | $25.39 | 2,015 |
2022-06-13 | $25.51 | $25.51 | $25.00 | $25.15 | $25.15 | 1,747 |
2022-06-10 | $27.74 | $27.79 | $26.86 | $27.02 | $27.02 | 3,862 |
2022-06-09 | $29.19 | $29.49 | $28.54 | $28.54 | $28.54 | 1,757 |
2022-06-08 | $29.96 | $29.96 | $29.32 | $29.42 | $29.42 | 2,035 |
2022-06-07 | $28.97 | $29.29 | $28.97 | $29.29 | $29.29 | 560 |
2022-06-06 | $28.95 | $28.95 | $28.23 | $28.44 | $28.44 | 4,088 |
2022-06-03 | $29.11 | $29.11 | $28.41 | $28.58 | $28.58 | 2,656 |
2022-06-02 | $28.27 | $29.62 | $28.27 | $29.50 | $29.50 | 11,859 |
2022-06-01 | $27.86 | $28.00 | $27.25 | $27.53 | $27.53 | 1,993 |
2022-05-31 | $28.14 | $28.14 | $27.60 | $27.60 | $27.60 | 587 |
2022-05-27 | $27.31 | $28.38 | $27.31 | $28.34 | $28.34 | 4,661 |
2022-05-26 | $26.75 | $26.94 | $26.73 | $26.86 | $26.86 | 9,157 |
2022-05-25 | $25.73 | $26.15 | $25.73 | $25.97 | $25.97 | 1,488 |
2022-05-24 | $24.90 | $25.43 | $24.90 | $25.02 | $25.02 | 2,699 |
2022-05-23 | $26.51 | $26.73 | $26.22 | $26.49 | $26.49 | 2,517 |
2022-05-20 | $27.07 | $27.07 | $25.78 | $26.53 | $26.53 | 3,795 |
2022-05-19 | $25.47 | $27.00 | $25.47 | $26.45 | $26.45 | 1,696 |
2022-05-18 | $26.61 | $26.61 | $25.38 | $25.52 | $25.52 | 2,721 |
2022-05-17 | $27.18 | $27.18 | $26.22 | $26.81 | $26.81 | 3,369 |
2022-05-16 | $27.31 | $27.31 | $26.26 | $26.26 | $26.26 | 2,252 |
2022-05-13 | $25.99 | $27.68 | $25.99 | $27.53 | $27.53 | 10,516 |
2022-05-12 | $24.03 | $25.19 | $23.75 | $25.19 | $25.19 | 4,811 |
2022-05-11 | $25.45 | $25.88 | $24.32 | $24.36 | $24.36 | 7,597 |
2022-05-10 | $26.86 | $26.86 | $24.98 | $26.01 | $26.01 | 5,057 |
2022-05-09 | $27.73 | $27.73 | $25.64 | $25.78 | $25.78 | 9,900 |
2022-05-06 | $29.66 | $29.66 | $28.14 | $28.54 | $28.54 | 4,642 |
2022-05-05 | $31.94 | $31.94 | $29.70 | $30.08 | $30.08 | 3,933 |
2022-05-04 | $30.25 | $32.34 | $30.11 | $32.34 | $32.34 | 2,847 |
2022-05-03 | $32.09 | $32.10 | $31.46 | $31.46 | $31.46 | 2,622 |
2022-05-02 | $31.81 | $32.23 | $31.25 | $32.23 | $32.23 | 3,163 |
2022-04-29 | $32.99 | $33.19 | $31.42 | $31.42 | $31.42 | 1,378 |
2022-04-28 | $32.61 | $33.27 | $31.92 | $33.05 | $33.05 | 3,967 |
2022-04-27 | $32.92 | $32.96 | $32.00 | $32.05 | $32.05 | 4,715 |
2022-04-26 | $33.74 | $33.74 | $32.47 | $32.47 | $32.47 | 1,341 |
2022-04-25 | $32.65 | $33.89 | $32.65 | $33.89 | $33.89 | 2,278 |
2022-04-22 | $33.71 | $33.71 | $32.86 | $32.93 | $32.93 | 1,916 |
2022-04-21 | $35.71 | $36.23 | $33.50 | $33.57 | $33.57 | 2,887 |
2022-04-20 | $36.73 | $36.73 | $35.28 | $35.28 | $35.28 | 1,249 |
2022-04-19 | $35.20 | $36.57 | $35.08 | $36.53 | $36.53 | 7,724 |
2022-04-18 | $36.02 | $36.02 | $34.85 | $35.31 | $35.31 | 3,035 |
2022-04-14 | $37.52 | $37.52 | $36.07 | $36.07 | $36.07 | 1,572 |
2022-04-13 | $37.12 | $37.46 | $37.07 | $37.46 | $37.46 | 1,948 |
2022-04-12 | $36.63 | $36.63 | $35.84 | $35.84 | $35.84 | 2,197 |
2022-04-11 | $35.71 | $36.18 | $35.18 | $35.92 | $35.92 | 5,154 |
2022-04-08 | $36.92 | $36.92 | $36.19 | $36.19 | $36.19 | 4,748 |
2022-04-07 | $37.39 | $37.39 | $36.34 | $36.99 | $36.99 | 10,709 |
2022-04-06 | $37.68 | $37.68 | $36.39 | $36.95 | $36.95 | 7,891 |
2022-04-05 | $40.38 | $40.38 | $38.48 | $38.63 | $38.63 | 10,743 |
2022-04-04 | $40.03 | $40.41 | $39.57 | $40.41 | $40.41 | 3,873 |
2022-04-01 | $38.74 | $39.03 | $38.74 | $39.03 | $39.03 | 1,236 |
2022-03-31 | $39.28 | $39.31 | $38.75 | $38.75 | $38.75 | 983 |
2022-03-30 | $40.73 | $40.92 | $39.41 | $39.48 | $39.48 | 2,052 |
2022-03-29 | $40.06 | $40.58 | $39.32 | $40.57 | $40.57 | 12,449 |
2022-03-28 | $38.68 | $39.32 | $38.36 | $39.32 | $39.32 | 5,131 |
2022-03-25 | $39.38 | $39.38 | $38.12 | $38.58 | $38.58 | 2,814 |
2022-03-24 | $38.23 | $39.58 | $38.17 | $39.58 | $39.58 | 3,110 |
2022-03-23 | $38.49 | $39.45 | $37.95 | $38.74 | $38.74 | 16,187 |
2022-03-22 | $37.64 | $39.28 | $37.55 | $39.04 | $39.04 | 14,372 |
2022-03-21 | $37.97 | $38.01 | $37.11 | $37.70 | $37.70 | 2,852 |
2022-03-18 | $37.23 | $37.78 | $37.00 | $37.76 | $37.76 | 10,203 |
2022-03-17 | $34.60 | $36.15 | $34.60 | $36.15 | $36.15 | 1,890 |
2022-03-16 | $33.29 | $34.76 | $33.29 | $34.76 | $34.76 | 4,921 |
2022-03-15 | $31.62 | $32.54 | $31.25 | $32.54 | $32.54 | 170,487 |
2022-03-14 | $32.90 | $32.90 | $31.33 | $31.53 | $31.53 | 10,118 |
2022-03-11 | $34.71 | $34.71 | $33.28 | $33.28 | $33.28 | 2,794 |
2022-03-10 | $35.06 | $35.06 | $34.32 | $34.92 | $34.92 | 2,305 |
2022-03-09 | $33.92 | $35.32 | $33.92 | $35.18 | $35.18 | 7,351 |
2022-03-08 | $33.06 | $34.00 | $32.50 | $32.93 | $32.93 | 12,179 |
2022-03-07 | $35.27 | $35.27 | $33.07 | $33.07 | $33.07 | 6,750 |
2022-03-04 | $36.49 | $36.49 | $34.92 | $35.07 | $35.07 | 7,192 |
2022-03-03 | $38.90 | $38.90 | $36.65 | $36.76 | $36.76 | 5,382 |
2022-03-02 | $38.03 | $38.62 | $38.03 | $38.62 | $38.62 | 684 |
2022-03-01 | $38.96 | $39.39 | $38.00 | $38.18 | $38.18 | 3,633 |
2022-02-28 | $37.69 | $38.69 | $37.54 | $38.57 | $38.57 | 26,312 |
2022-02-25 | $37.29 | $37.56 | $36.50 | $37.53 | $37.53 | 3,334 |
2022-02-24 | $33.24 | $37.55 | $33.12 | $37.55 | $37.55 | 7,499 |
2022-02-23 | $36.81 | $36.81 | $34.69 | $34.71 | $34.71 | 5,960 |
2022-02-22 | $36.23 | $36.76 | $36.10 | $36.31 | $36.31 | 14,930 |
2022-02-18 | $37.92 | $37.92 | $36.50 | $36.71 | $36.71 | 2,992 |
2022-02-17 | $39.60 | $39.60 | $37.68 | $37.86 | $37.86 | 4,243 |
2022-02-16 | $40.39 | $40.39 | $39.77 | $40.05 | $40.05 | 6,507 |
2022-02-15 | $40.36 | $41.02 | $40.27 | $41.02 | $41.02 | 10,167 |
2022-02-14 | $39.42 | $40.58 | $39.14 | $39.46 | $39.46 | 4,160 |
2022-02-11 | $40.72 | $40.72 | $39.23 | $39.58 | $39.58 | 86,623 |
2022-02-10 | $41.03 | $42.37 | $40.91 | $41.18 | $41.18 | 5,209 |
2022-02-09 | $40.25 | $41.19 | $40.00 | $41.19 | $41.19 | 3,327 |
2022-02-08 | $38.77 | $39.57 | $38.72 | $39.57 | $39.57 | 6,018 |
2022-02-07 | $38.96 | $39.80 | $38.87 | $38.87 | $38.87 | 3,109 |
2022-02-04 | $36.96 | $39.04 | $36.96 | $38.75 | $38.75 | 4,602 |
2022-02-03 | $37.66 | $38.25 | $36.96 | $36.96 | $36.96 | 6,356 |
2022-02-02 | $40.14 | $40.14 | $38.42 | $38.75 | $38.75 | 6,772 |
2022-02-01 | $39.11 | $39.62 | $38.08 | $39.62 | $39.62 | 3,734 |
2022-01-31 | $36.38 | $38.73 | $36.38 | $38.73 | $38.73 | 26,188 |
2022-01-28 | $34.62 | $36.00 | $33.91 | $36.00 | $36.00 | 3,537 |
2022-01-27 | $36.22 | $36.22 | $34.52 | $34.57 | $34.57 | 5,638 |
2022-01-26 | $36.73 | $36.96 | $35.14 | $35.14 | $35.14 | 5,880 |
2022-01-25 | $36.00 | $36.30 | $35.34 | $35.44 | $35.44 | 6,463 |
2022-01-24 | $35.38 | $37.22 | $34.01 | $37.22 | $37.22 | 14,253 |
2022-01-21 | $37.60 | $38.14 | $36.59 | $36.59 | $36.59 | 7,938 |
2022-01-20 | $39.40 | $39.54 | $37.95 | $37.95 | $37.95 | 5,558 |
2022-01-19 | $39.10 | $39.44 | $38.27 | $38.27 | $38.27 | 7,571 |
2022-01-18 | $39.28 | $40.09 | $38.59 | $38.59 | $38.59 | 24,714 |
2022-01-14 | $39.53 | $40.12 | $39.26 | $39.98 | $39.98 | 75,688 |
2022-01-13 | $42.33 | $42.33 | $39.72 | $39.72 | $39.72 | 14,819 |
2022-01-12 | $43.19 | $43.49 | $42.24 | $42.35 | $42.35 | 3,124 |
2022-01-11 | $41.92 | $43.22 | $41.92 | $43.00 | $43.00 | 9,546 |
2022-01-10 | $40.64 | $41.99 | $39.71 | $41.99 | $41.99 | 6,937 |
2022-01-07 | $41.93 | $42.60 | $41.16 | $41.37 | $41.37 | 9,476 |
2022-01-06 | $41.73 | $42.52 | $40.65 | $41.93 | $41.93 | 7,852 |
2022-01-05 | $44.27 | $44.30 | $41.73 | $41.73 | $41.73 | 12,226 |
2022-01-04 | $46.35 | $46.35 | $43.24 | $44.65 | $44.65 | 14,095 |
2022-01-03 | $47.54 | $47.54 | $46.05 | $46.34 | $46.34 | 18,720 |
2021-12-31 | $47.50 | $47.57 | $47.11 | $47.11 | $47.11 | 98,300 |
2021-12-30 | $47.04 | $48.10 | $47.04 | $47.53 | $47.53 | 126,605 |
2021-12-29 | $47.32 | $47.32 | $46.59 | $46.99 | $46.99 | 5,318 |
2021-12-28 | $48.64 | $48.64 | $47.33 | $47.35 | $47.29 | 4,893 |
2021-12-27 | $47.91 | $48.51 | $47.86 | $48.39 | $48.33 | 7,967 |
2021-12-23 | $47.50 | $47.96 | $47.04 | $47.85 | $47.79 | 6,551 |
2021-12-22 | $47.14 | $47.67 | $47.14 | $47.54 | $47.48 | 3,044 |
2021-12-21 | $45.93 | $47.24 | $45.31 | $47.24 | $47.18 | 2,077 |
2021-12-20 | $44.73 | $45.58 | $44.73 | $45.38 | $45.32 | 7,219 |
2021-12-17 | $43.93 | $45.79 | $43.93 | $45.79 | $45.73 | 4,769 |
2021-12-16 | $47.00 | $47.00 | $44.54 | $44.72 | $44.66 | 7,552 |
2021-12-15 | $44.69 | $46.69 | $44.36 | $46.69 | $46.63 | 1,433 |
2021-12-14 | $44.85 | $45.26 | $44.22 | $45.11 | $45.05 | 76,205 |
2021-12-13 | $46.95 | $46.95 | $46.13 | $46.13 | $46.07 | 1,539 |
2021-12-10 | $48.12 | $48.12 | $46.82 | $46.82 | $46.75 | 2,304 |
2021-12-09 | $49.06 | $49.17 | $47.25 | $47.25 | $47.19 | 1,390 |
2021-12-08 | $47.65 | $49.21 | $47.65 | $49.04 | $48.98 | 3,615 |
2021-12-07 | $47.37 | $47.97 | $47.32 | $47.97 | $47.90 | 3,368 |
2021-12-06 | $45.33 | $45.35 | $44.24 | $45.35 | $45.29 | 24,592 |
2021-12-03 | $47.98 | $47.98 | $44.71 | $46.07 | $46.01 | 11,075 |
2021-12-02 | $47.08 | $48.15 | $47.08 | $47.84 | $47.78 | 3,735 |
2021-12-01 | $50.00 | $50.05 | $47.00 | $47.08 | $47.02 | 10,888 |
2021-11-30 | $51.39 | $51.74 | $50.15 | $50.38 | $50.32 | 4,866 |
2021-11-29 | $51.50 | $51.50 | $51.15 | $51.43 | $51.37 | 3,265 |
2021-11-26 | $51.28 | $51.28 | $50.64 | $50.64 | $50.57 | 1,091 |
2021-11-24 | $49.67 | $51.17 | $49.14 | $51.17 | $51.10 | 4,345 |
2021-11-23 | $51.21 | $51.61 | $49.72 | $50.31 | $50.24 | 7,904 |
2021-11-22 | $54.30 | $54.30 | $51.75 | $51.75 | $51.68 | 15,791 |
2021-11-19 | $55.11 | $55.28 | $54.27 | $54.31 | $54.23 | 4,917 |
2021-11-18 | $55.21 | $55.49 | $54.75 | $54.78 | $54.70 | 4,850 |
2021-11-17 | $55.00 | $55.00 | $54.35 | $54.69 | $54.62 | 3,405 |
2021-11-16 | $53.74 | $54.97 | $53.74 | $54.95 | $54.88 | 2,821 |
2021-11-15 | $55.03 | $55.03 | $53.50 | $53.89 | $53.82 | 6,674 |
2021-11-12 | $54.48 | $54.82 | $54.46 | $54.79 | $54.72 | 5,443 |
2021-11-11 | $53.70 | $54.08 | $53.70 | $53.73 | $53.66 | 1,515 |
2021-11-10 | $54.04 | $54.82 | $52.80 | $53.04 | $52.97 | 5,218 |
2021-11-09 | $54.68 | $55.25 | $54.00 | $55.13 | $55.05 | 77,139 |
2021-11-08 | $52.45 | $53.72 | $52.45 | $53.60 | $53.53 | 30,270 |
2021-11-05 | $53.24 | $53.24 | $52.01 | $52.28 | $52.21 | 3,083 |
2021-11-04 | $51.57 | $52.56 | $51.57 | $52.56 | $52.49 | 1,666 |
2021-11-03 | $50.62 | $51.17 | $50.62 | $51.17 | $51.10 | 1,709 |
2021-11-02 | $50.83 | $50.83 | $50.49 | $50.76 | $50.69 | 6,345 |
2021-11-01 | $50.64 | $50.99 | $50.60 | $50.99 | $50.92 | 1,395 |
2021-10-29 | $50.26 | $50.78 | $50.26 | $50.78 | $50.71 | 1,504 |
2021-10-28 | $50.12 | $50.27 | $50.05 | $50.27 | $50.20 | 1,126 |
2021-10-27 | $51.30 | $51.30 | $49.92 | $49.92 | $49.85 | 1,123 |
2021-10-26 | $51.07 | $51.49 | $50.82 | $50.88 | $50.81 | 1,267 |
2021-10-25 | $50.50 | $50.93 | $49.88 | $50.65 | $50.58 | 10,652 |
2021-10-22 | $50.26 | $50.47 | $49.99 | $50.13 | $50.07 | 3,296 |
2021-10-21 | $50.15 | $50.61 | $50.15 | $50.42 | $50.35 | 3,880 |
2021-10-20 | $49.58 | $49.61 | $49.55 | $49.61 | $49.54 | 986 |
2021-10-19 | $50.00 | $50.00 | $49.83 | $49.83 | $49.76 | 988 |
2021-10-18 | $49.14 | $49.46 | $49.14 | $49.46 | $49.39 | 3,949 |
2021-10-15 | $48.80 | $48.91 | $48.77 | $48.82 | $48.76 | 1,756 |
2021-10-14 | $48.22 | $49.13 | $48.22 | $48.92 | $48.85 | 2,045 |
2021-10-13 | $47.68 | $47.77 | $47.68 | $47.77 | $47.71 | 1,072 |
2021-10-12 | $45.43 | $46.08 | $45.33 | $45.87 | $45.81 | 1,388 |
2021-10-11 | $44.68 | $45.44 | $44.68 | $44.91 | $44.85 | 3,681 |
2021-10-08 | $45.96 | $45.96 | $45.06 | $45.06 | $45.00 | 1,012 |
2021-10-07 | $45.70 | $46.44 | $45.70 | $45.84 | $45.78 | 3,148 |
2021-10-06 | $45.17 | $45.22 | $44.97 | $45.22 | $45.16 | 2,110 |
2021-10-05 | $44.65 | $44.81 | $44.64 | $44.81 | $44.75 | 964 |
2021-10-04 | $44.54 | $44.66 | $43.76 | $44.10 | $44.04 | 6,308 |
2021-10-01 | $45.00 | $45.78 | $45.00 | $45.78 | $45.71 | 3,345 |
2021-09-30 | $45.96 | $45.96 | $45.71 | $45.85 | $45.79 | 1,531 |
2021-09-29 | $45.93 | $45.93 | $45.43 | $45.43 | $45.37 | 3,067 |
2021-09-28 | $46.93 | $46.93 | $46.02 | $46.06 | $46.00 | 4,732 |
2021-09-27 | $48.77 | $48.77 | $47.99 | $48.27 | $48.21 | 5,018 |
2021-09-24 | $48.86 | $49.26 | $48.69 | $49.26 | $49.19 | 582 |
2021-09-23 | $49.43 | $49.49 | $49.18 | $49.47 | $49.41 | 1,712 |
2021-09-22 | $48.64 | $49.19 | $48.63 | $49.19 | $49.13 | 1,472 |
2021-09-21 | $48.48 | $48.70 | $48.06 | $48.51 | $48.45 | 3,694 |
2021-09-20 | $47.79 | $48.55 | $47.72 | $47.97 | $47.91 | 7,393 |
2021-09-17 | $49.51 | $49.51 | $48.79 | $49.45 | $49.39 | 1,806 |
2021-09-16 | $48.51 | $49.43 | $48.51 | $49.43 | $49.36 | 1,931 |
2021-09-15 | $48.27 | $48.82 | $48.11 | $48.82 | $48.75 | 2,510 |
2021-09-14 | $48.45 | $48.93 | $48.45 | $48.60 | $48.54 | 3,130 |
2021-09-13 | $49.10 | $49.10 | $47.60 | $48.32 | $48.26 | 3,318 |
2021-09-10 | $50.08 | $50.08 | $49.06 | $49.06 | $48.99 | 3,595 |
2021-09-09 | $50.00 | $50.08 | $49.75 | $49.75 | $49.68 | 1,985 |
2021-09-08 | $50.52 | $50.52 | $49.46 | $49.71 | $49.65 | 2,371 |
2021-09-07 | $51.16 | $51.16 | $50.72 | $50.72 | $50.66 | 4,513 |
2021-09-03 | $49.88 | $50.92 | $49.88 | $50.91 | $50.84 | 2,925 |
2021-09-02 | $49.86 | $50.21 | $49.86 | $50.12 | $50.05 | 1,267 |
2021-09-01 | $49.92 | $49.94 | $49.62 | $49.62 | $49.56 | 2,239 |
2021-08-31 | $49.08 | $49.37 | $49.08 | $49.28 | $49.21 | 2,667 |
2021-08-30 | $49.27 | $49.55 | $49.27 | $49.49 | $49.42 | 10,977 |
2021-08-27 | $48.80 | $49.01 | $48.80 | $48.89 | $48.83 | 4,721 |
2021-08-26 | $48.50 | $48.68 | $47.84 | $47.84 | $47.78 | 3,114 |
2021-08-25 | $47.95 | $48.12 | $47.95 | $48.05 | $47.98 | 1,381 |
2021-08-24 | $47.32 | $47.51 | $47.32 | $47.51 | $47.45 | 2,457 |
2021-08-23 | $45.36 | $46.41 | $45.36 | $46.38 | $46.31 | 2,438 |
2021-08-20 | $44.75 | $45.12 | $44.75 | $45.10 | $45.04 | 2,853 |
2021-08-19 | $44.31 | $44.66 | $44.31 | $44.44 | $44.38 | 402 |
2021-08-18 | $44.79 | $44.91 | $44.56 | $44.56 | $44.50 | 2,607 |
2021-08-17 | $44.64 | $44.64 | $44.06 | $44.47 | $44.41 | 2,207 |
2021-08-16 | $45.91 | $45.91 | $44.62 | $44.94 | $44.88 | 2,423 |
2021-08-13 | $45.69 | $46.16 | $45.69 | $46.11 | $46.05 | 5,787 |
2021-08-12 | $45.20 | $45.76 | $45.20 | $45.75 | $45.69 | 1,330 |
2021-08-11 | $45.10 | $45.40 | $44.75 | $45.04 | $44.98 | 8,734 |
2021-08-10 | $46.47 | $46.47 | $45.35 | $45.39 | $45.33 | 6,780 |
2021-08-09 | $46.01 | $46.69 | $45.95 | $46.60 | $46.54 | 4,301 |
2021-08-06 | $46.68 | $46.75 | $46.12 | $46.12 | $46.06 | 3,781 |
2021-08-05 | $46.42 | $47.15 | $46.42 | $47.15 | $47.09 | 8,212 |
2021-08-04 | $45.70 | $46.11 | $45.70 | $46.11 | $46.05 | 2,268 |
2021-08-03 | $45.52 | $45.77 | $44.94 | $45.28 | $45.22 | 2,239 |
2021-08-02 | $45.44 | $45.88 | $44.72 | $45.52 | $45.46 | 3,432 |
2021-07-30 | $45.17 | $45.86 | $45.17 | $45.26 | $45.20 | 1,965 |
2021-07-29 | $46.00 | $46.21 | $45.89 | $45.89 | $45.83 | 2,291 |
2021-07-28 | $45.03 | $46.00 | $45.03 | $45.97 | $45.91 | 1,678 |
2021-07-27 | $45.65 | $45.65 | $44.31 | $44.77 | $44.72 | 1,891 |
2021-07-26 | $46.19 | $46.19 | $45.66 | $45.68 | $45.62 | 7,054 |
2021-07-23 | $46.33 | $46.50 | $46.01 | $46.42 | $46.35 | 17,643 |
2021-07-22 | $46.13 | $46.13 | $46.03 | $46.03 | $45.97 | 678 |
2021-07-21 | $45.22 | $45.45 | $45.22 | $45.45 | $45.39 | 701 |
2021-07-20 | $44.22 | $45.04 | $44.22 | $44.89 | $44.83 | 6,126 |
2021-07-19 | $42.92 | $44.09 | $42.84 | $43.93 | $43.87 | 2,913 |
2021-07-16 | $43.46 | $43.95 | $43.46 | $43.62 | $43.56 | 1,419 |
2021-07-15 | $43.93 | $44.00 | $42.92 | $43.29 | $43.23 | 5,102 |
2021-07-14 | $45.89 | $45.89 | $44.31 | $44.31 | $44.25 | 5,023 |
2021-07-13 | $46.37 | $46.37 | $45.56 | $45.58 | $45.52 | 1,937 |
2021-07-12 | $46.52 | $46.52 | $46.01 | $46.12 | $46.06 | 7,347 |
2021-07-09 | $46.04 | $46.44 | $45.71 | $46.44 | $46.38 | 1,595 |
2021-07-08 | $45.01 | $46.07 | $44.77 | $46.04 | $45.98 | 5,621 |
2021-07-07 | $47.00 | $47.00 | $45.79 | $46.31 | $46.25 | 5,016 |
2021-07-06 | $45.97 | $46.66 | $45.97 | $46.66 | $46.60 | 2,793 |
2021-07-02 | $45.50 | $45.80 | $45.50 | $45.76 | $45.70 | 10,733 |
2021-07-01 | $45.46 | $45.54 | $45.18 | $45.46 | $45.40 | 1,633 |
2021-06-30 | $46.52 | $46.52 | $45.75 | $45.75 | $45.69 | 3,449 |
2021-06-29 | $46.55 | $46.55 | $46.31 | $46.52 | $46.45 | 3,571 |
2021-06-28 | $45.91 | $46.55 | $45.91 | $46.33 | $46.27 | 2,776 |
2021-06-25 | $45.40 | $45.58 | $45.40 | $45.58 | $45.52 | 1,540 |
2021-06-24 | $46.11 | $46.15 | $45.50 | $45.78 | $45.72 | 9,462 |
2021-06-23 | $45.32 | $45.59 | $45.30 | $45.59 | $45.53 | 5,107 |
2021-06-22 | $45.02 | $45.38 | $44.84 | $45.32 | $45.26 | 10,147 |
2021-06-21 | $43.88 | $44.49 | $43.50 | $44.32 | $44.26 | 7,223 |
2021-06-18 | $44.35 | $44.84 | $44.27 | $44.66 | $44.60 | 5,378 |
2021-06-17 | $43.98 | $44.58 | $43.98 | $44.53 | $44.47 | 8,609 |
2021-06-16 | $43.43 | $43.43 | $42.83 | $43.03 | $42.97 | 3,191 |
2021-06-15 | $43.36 | $43.42 | $42.87 | $42.88 | $42.83 | 2,508 |
2021-06-14 | $43.42 | $43.77 | $43.32 | $43.58 | $43.52 | 3,830 |
2021-06-11 | $42.83 | $43.40 | $42.83 | $43.40 | $43.34 | 3,121 |
2021-06-10 | $41.70 | $42.83 | $41.63 | $42.83 | $42.77 | 6,735 |
2021-06-09 | $42.03 | $42.22 | $41.64 | $41.64 | $41.58 | 2,312 |
2021-06-08 | $42.20 | $42.20 | $41.75 | $41.88 | $41.82 | 3,417 |
2021-06-07 | $41.21 | $41.87 | $41.21 | $41.77 | $41.71 | 4,796 |
2021-06-04 | $41.23 | $41.63 | $41.19 | $41.22 | $41.16 | 6,506 |
2021-06-03 | $41.00 | $41.35 | $40.96 | $40.96 | $40.91 | 2,745 |
2021-06-02 | $41.92 | $42.05 | $41.89 | $42.01 | $41.95 | 3,811 |
2021-06-01 | $41.90 | $41.93 | $41.38 | $41.88 | $41.83 | 3,636 |
2021-05-28 | $42.34 | $42.61 | $41.83 | $41.83 | $41.78 | 3,546 |
2021-05-27 | $41.84 | $41.99 | $40.97 | $41.99 | $41.93 | 2,417 |
2021-05-26 | $41.94 | $42.55 | $41.94 | $42.23 | $42.17 | 9,176 |
2021-05-25 | $41.72 | $41.72 | $41.29 | $41.39 | $41.33 | 5,643 |
2021-05-24 | $40.65 | $41.59 | $40.65 | $41.45 | $41.39 | 8,953 |
2021-05-21 | $40.41 | $40.81 | $40.22 | $40.43 | $40.38 | 2,922 |
2021-05-20 | $38.69 | $40.12 | $38.69 | $39.91 | $39.85 | 4,600 |
2021-05-19 | $37.60 | $38.70 | $37.60 | $38.70 | $38.65 | 3,960 |
2021-05-18 | $38.12 | $39.00 | $38.12 | $38.66 | $38.61 | 10,882 |
2021-05-17 | $37.94 | $38.12 | $37.57 | $38.12 | $38.07 | 3,796 |
2021-05-14 | $37.51 | $38.05 | $37.51 | $38.05 | $38.00 | 8,017 |
2021-05-13 | $37.87 | $38.49 | $36.13 | $36.79 | $36.75 | 8,045 |
2021-05-12 | $37.50 | $37.76 | $37.48 | $37.67 | $37.62 | 2,552 |
2021-05-11 | $36.66 | $38.87 | $36.50 | $38.84 | $38.78 | 6,784 |
2021-05-10 | $38.96 | $38.96 | $37.70 | $37.70 | $37.65 | 6,166 |
2021-05-07 | $39.37 | $40.03 | $39.19 | $39.19 | $39.13 | 2,478 |
2021-05-06 | $39.00 | $39.00 | $38.00 | $38.65 | $38.60 | 6,627 |
2021-05-05 | $41.05 | $41.05 | $39.66 | $39.91 | $39.86 | 8,700 |
2021-05-04 | $41.00 | $41.00 | $39.50 | $40.46 | $40.41 | 10,822 |
2021-05-03 | $43.06 | $43.06 | $41.53 | $41.58 | $41.53 | 13,135 |
2021-04-30 | $43.25 | $43.88 | $42.83 | $42.90 | $42.85 | 13,527 |
2021-04-29 | $44.90 | $44.90 | $43.25 | $43.74 | $43.68 | 5,613 |
2021-04-28 | $45.15 | $45.18 | $44.97 | $44.97 | $44.91 | 1,678 |
2021-04-27 | $45.90 | $45.90 | $45.03 | $45.05 | $44.99 | 4,115 |
2021-04-26 | $44.19 | $45.67 | $44.19 | $45.67 | $45.61 | 8,142 |
2021-04-23 | $43.84 | $44.19 | $43.74 | $44.07 | $44.01 | 9,184 |
2021-04-22 | $43.11 | $44.25 | $43.11 | $43.34 | $43.28 | 3,650 |
2021-04-21 | $41.60 | $42.85 | $41.60 | $42.85 | $42.79 | 3,910 |
2021-04-20 | $42.88 | $42.88 | $41.88 | $41.99 | $41.94 | 2,755 |
2021-04-19 | $43.08 | $43.13 | $42.72 | $42.82 | $42.76 | 4,837 |
2021-04-16 | $44.88 | $44.88 | $43.71 | $44.03 | $43.97 | 7,170 |
2021-04-15 | $44.27 | $44.88 | $44.27 | $44.69 | $44.63 | 6,498 |
2021-04-14 | $44.10 | $44.30 | $43.54 | $43.54 | $43.48 | 3,829 |
2021-04-13 | $42.79 | $44.23 | $42.79 | $44.14 | $44.08 | 9,925 |
2021-04-12 | $41.85 | $42.84 | $41.85 | $42.60 | $42.54 | 2,908 |
2021-04-09 | $42.55 | $42.55 | $42.30 | $42.42 | $42.37 | 4,093 |
2021-04-08 | $42.68 | $42.68 | $42.62 | $42.68 | $42.62 | 1,931 |
2021-04-07 | $42.15 | $42.16 | $41.82 | $41.83 | $41.77 | 3,013 |
2021-04-06 | $41.83 | $42.66 | $41.79 | $42.33 | $42.27 | 10,347 |
2021-04-05 | $42.09 | $42.09 | $41.27 | $41.58 | $41.52 | 11,153 |
2021-04-01 | $41.94 | $42.17 | $41.35 | $41.47 | $41.42 | 5,686 |
2021-03-31 | $39.48 | $40.87 | $39.48 | $40.59 | $40.54 | 2,789 |
2021-03-30 | $38.24 | $38.66 | $37.79 | $38.66 | $38.61 | 3,356 |
2021-03-29 | $38.30 | $38.59 | $38.10 | $38.35 | $38.29 | 1,724 |
2021-03-26 | $39.37 | $39.43 | $38.00 | $38.99 | $38.94 | 5,460 |
2021-03-25 | $38.47 | $39.05 | $38.08 | $38.96 | $38.91 | 8,552 |
2021-03-24 | $41.29 | $41.29 | $39.10 | $39.10 | $39.05 | 5,556 |
2021-03-23 | $41.79 | $41.79 | $40.85 | $40.85 | $40.80 | 2,172 |
2021-03-22 | $41.53 | $42.12 | $41.53 | $41.78 | $41.73 | 11,648 |
2021-03-19 | $40.70 | $41.40 | $40.70 | $41.09 | $41.03 | 3,022 |
2021-03-18 | $42.65 | $42.65 | $40.63 | $40.63 | $40.58 | 5,300 |
2021-03-17 | $42.67 | $43.54 | $42.32 | $43.32 | $43.26 | 2,766 |
2021-03-16 | $44.05 | $44.05 | $43.00 | $43.18 | $43.12 | 2,133 |
2021-03-15 | $42.90 | $43.29 | $42.87 | $43.29 | $43.23 | 2,208 |
2021-03-12 | $42.86 | $42.86 | $42.33 | $42.80 | $42.74 | 8,224 |
2021-03-11 | $42.46 | $43.69 | $42.46 | $43.57 | $43.51 | 9,133 |
2021-03-10 | $42.35 | $42.35 | $41.15 | $41.19 | $41.13 | 8,865 |
2021-03-09 | $39.96 | $41.53 | $39.96 | $41.22 | $41.17 | 13,801 |
2021-03-08 | $40.41 | $41.01 | $38.50 | $38.50 | $38.45 | 6,705 |
2021-03-05 | $41.80 | $41.80 | $37.78 | $40.48 | $40.43 | 46,622 |
2021-03-04 | $42.98 | $43.46 | $40.51 | $41.17 | $41.11 | 15,584 |
2021-03-03 | $46.51 | $46.51 | $43.80 | $44.03 | $43.97 | 24,285 |
2021-03-02 | $48.32 | $48.32 | $46.55 | $46.58 | $46.51 | 3,582 |
2021-03-01 | $47.37 | $47.99 | $47.20 | $47.99 | $47.93 | 9,080 |
2021-02-26 | $46.80 | $47.32 | $45.50 | $46.69 | $46.63 | 17,131 |
2021-02-25 | $48.47 | $48.79 | $46.00 | $46.33 | $46.27 | 21,902 |
2021-02-24 | $48.67 | $49.64 | $48.05 | $49.36 | $49.30 | 8,732 |
2021-02-23 | $48.33 | $48.90 | $46.13 | $48.90 | $48.84 | 25,699 |
2021-02-22 | $51.50 | $51.53 | $49.59 | $49.77 | $49.70 | 18,425 |
2021-02-19 | $51.47 | $52.28 | $51.46 | $51.76 | $51.69 | 11,562 |
2021-02-18 | $51.17 | $51.69 | $50.85 | $51.43 | $51.36 | 5,218 |
2021-02-17 | $52.13 | $52.13 | $50.75 | $51.55 | $51.48 | 13,776 |
2021-02-16 | $53.82 | $53.82 | $52.28 | $52.63 | $52.56 | 7,778 |
2021-02-12 | $52.82 | $53.30 | $52.59 | $53.22 | $53.15 | 20,494 |
2021-02-11 | $52.69 | $53.07 | $52.69 | $52.75 | $52.68 | 6,439 |
2021-02-10 | $52.98 | $52.98 | $51.97 | $52.45 | $52.38 | 10,107 |
2021-02-09 | $51.74 | $52.54 | $51.74 | $52.25 | $52.18 | 8,683 |
2021-02-08 | $51.57 | $52.40 | $51.24 | $51.47 | $51.40 | 13,257 |
2021-02-05 | $51.30 | $51.35 | $51.11 | $51.30 | $51.24 | 22,870 |
2021-02-04 | $50.72 | $51.36 | $50.72 | $51.36 | $51.29 | 6,183 |
2021-02-03 | $51.31 | $51.31 | $50.50 | $50.70 | $50.63 | 4,599 |
2021-02-02 | $50.53 | $50.98 | $50.05 | $50.88 | $50.81 | 23,070 |
2021-02-01 | $48.82 | $49.59 | $48.68 | $49.44 | $49.37 | 16,584 |
2021-01-29 | $49.20 | $49.31 | $47.54 | $48.82 | $48.75 | 23,416 |
2021-01-28 | $48.24 | $49.82 | $48.24 | $49.33 | $49.27 | 11,307 |
2021-01-27 | $48.47 | $49.12 | $47.09 | $47.85 | $47.79 | 13,467 |
2021-01-26 | $50.98 | $50.98 | $49.13 | $49.13 | $49.06 | 10,430 |
2021-01-25 | $51.86 | $52.31 | $50.41 | $50.68 | $50.61 | 11,196 |
2021-01-22 | $50.69 | $51.20 | $50.69 | $51.17 | $51.10 | 10,361 |
2021-01-21 | $51.05 | $51.05 | $50.32 | $50.71 | $50.65 | 8,389 |
2021-01-20 | $50.23 | $51.00 | $50.23 | $50.67 | $50.60 | 10,297 |
2021-01-19 | $49.38 | $49.78 | $49.10 | $49.78 | $49.71 | 6,602 |
2021-01-15 | $49.48 | $50.00 | $48.95 | $49.04 | $48.97 | 7,895 |
2021-01-14 | $49.45 | $49.68 | $49.19 | $49.32 | $49.25 | 4,852 |
2021-01-13 | $49.60 | $49.60 | $49.18 | $49.18 | $49.11 | 2,263 |
2021-01-12 | $49.00 | $49.40 | $48.87 | $49.25 | $49.19 | 17,908 |
2021-01-11 | $48.17 | $49.32 | $48.06 | $48.66 | $48.60 | 15,201 |
2021-01-08 | $48.20 | $49.13 | $47.95 | $48.54 | $48.48 | 26,767 |
2021-01-07 | $46.24 | $47.72 | $46.24 | $47.72 | $47.66 | 16,826 |
2021-01-06 | $46.18 | $46.49 | $45.70 | $45.76 | $45.70 | 41,188 |
2021-01-05 | $46.06 | $46.82 | $46.06 | $46.82 | $46.76 | 6,489 |
2021-01-04 | $47.79 | $47.79 | $45.50 | $46.14 | $46.08 | 13,947 |
2020-12-31 | $48.25 | $48.25 | $47.55 | $47.63 | $47.57 | 4,880 |
2020-12-30 | $47.88 | $48.40 | $47.88 | $48.25 | $48.18 | 16,122 |
2020-12-29 | $49.06 | $49.06 | $47.41 | $47.62 | $47.56 | 14,674 |
2020-12-28 | $50.75 | $50.84 | $48.68 | $48.68 | $48.62 | 19,073 |
2020-12-24 | $50.56 | $50.96 | $50.00 | $50.04 | $49.97 | 6,956 |
2020-12-23 | $51.50 | $51.50 | $50.46 | $50.46 | $50.39 | 16,293 |
2020-12-22 | $50.53 | $51.43 | $50.10 | $51.43 | $51.36 | 31,883 |
2020-12-21 | $48.80 | $49.90 | $48.64 | $49.85 | $49.79 | 11,294 |
2020-12-18 | $48.24 | $49.18 | $48.24 | $48.93 | $48.87 | 13,106 |
2020-12-17 | $47.28 | $47.84 | $47.28 | $47.64 | $47.57 | 8,599 |
2020-12-16 | $46.16 | $46.78 | $45.98 | $46.70 | $46.63 | 8,060 |
2020-12-15 | $45.95 | $46.38 | $45.58 | $45.72 | $45.66 | 11,181 |
2020-12-14 | $46.59 | $46.59 | $45.75 | $45.75 | $45.69 | 9,748 |
2020-12-11 | $46.35 | $46.43 | $45.71 | $46.33 | $46.27 | 6,120 |
2020-12-10 | $44.68 | $46.74 | $44.68 | $46.66 | $46.59 | 5,493 |
2020-12-09 | $47.00 | $47.00 | $44.73 | $44.93 | $44.87 | 11,893 |
2020-12-08 | $45.70 | $46.61 | $45.70 | $46.54 | $46.47 | 7,739 |
2020-12-07 | $45.92 | $45.92 | $45.51 | $45.58 | $45.52 | 4,705 |
2020-12-04 | $45.00 | $45.57 | $44.32 | $45.52 | $45.46 | 5,856 |
2020-12-03 | $44.37 | $45.55 | $44.37 | $44.89 | $44.83 | 6,278 |
2020-12-02 | $43.56 | $43.56 | $42.99 | $43.37 | $43.31 | 6,864 |
2020-12-01 | $44.96 | $44.96 | $43.87 | $43.95 | $43.89 | 8,135 |
2020-11-30 | $43.88 | $44.53 | $43.16 | $44.53 | $44.47 | 7,401 |
2020-11-27 | $43.44 | $43.96 | $43.37 | $43.80 | $43.74 | 2,953 |
2020-11-25 | $42.78 | $43.16 | $42.78 | $43.07 | $43.01 | 2,612 |
2020-11-24 | $42.50 | $42.63 | $42.43 | $42.43 | $42.38 | 3,184 |
2020-11-23 | $42.53 | $42.59 | $42.35 | $42.51 | $42.45 | 4,156 |
2020-11-20 | $41.85 | $42.43 | $41.85 | $42.15 | $42.10 | 4,595 |
2020-11-19 | $41.01 | $42.20 | $41.01 | $41.80 | $41.75 | 2,835 |
2020-11-18 | $41.66 | $41.66 | $41.06 | $41.26 | $41.21 | 10,420 |
2020-11-17 | $40.81 | $41.68 | $40.69 | $41.47 | $41.41 | 6,196 |
2020-11-16 | $40.80 | $40.82 | $40.40 | $40.74 | $40.69 | 3,552 |
2020-11-13 | $41.04 | $41.04 | $40.49 | $40.96 | $40.90 | 8,288 |
2020-11-12 | $40.50 | $41.16 | $40.50 | $40.79 | $40.73 | 4,704 |
2020-11-11 | $39.86 | $40.36 | $39.86 | $40.28 | $40.22 | 1,831 |
2020-11-10 | $40.14 | $40.14 | $38.96 | $39.23 | $39.17 | 7,775 |
2020-11-09 | $42.02 | $42.02 | $40.39 | $40.39 | $40.33 | 9,629 |
2020-11-06 | $41.64 | $42.41 | $41.35 | $42.32 | $42.27 | 5,168 |
2020-11-05 | $41.74 | $41.98 | $41.69 | $41.98 | $41.92 | 2,451 |
2020-11-04 | $39.74 | $40.85 | $39.74 | $40.81 | $40.76 | 4,984 |
2020-11-03 | $37.97 | $38.44 | $37.97 | $38.40 | $38.35 | 3,123 |
2020-11-02 | $38.41 | $38.41 | $37.41 | $37.74 | $37.69 | 3,872 |
2020-10-30 | $39.31 | $39.31 | $37.89 | $38.06 | $38.01 | 9,147 |
2020-10-29 | $39.54 | $39.74 | $39.45 | $39.59 | $39.53 | 2,077 |
2020-10-28 | $40.07 | $40.07 | $39.03 | $39.42 | $39.37 | 10,226 |
2020-10-27 | $40.61 | $40.61 | $40.23 | $40.37 | $40.32 | 10,565 |
2020-10-26 | $40.66 | $40.66 | $39.33 | $39.98 | $39.93 | 8,577 |
2020-10-23 | $40.30 | $40.61 | $40.22 | $40.61 | $40.56 | 2,584 |
2020-10-22 | $40.33 | $40.40 | $39.60 | $40.20 | $40.15 | 9,051 |
2020-10-21 | $41.08 | $41.08 | $40.07 | $40.15 | $40.10 | 15,493 |
2020-10-20 | $41.75 | $41.75 | $40.92 | $40.92 | $40.87 | 3,627 |
2020-10-19 | $42.32 | $42.32 | $41.41 | $41.41 | $41.35 | 4,459 |
2020-10-16 | $42.19 | $42.19 | $41.75 | $41.82 | $41.77 | 4,355 |
2020-10-15 | $41.12 | $41.77 | $41.12 | $41.77 | $41.72 | 3,844 |
2020-10-14 | $43.12 | $43.12 | $41.99 | $42.07 | $42.01 | 8,517 |
2020-10-13 | $42.75 | $43.13 | $42.75 | $42.88 | $42.82 | 6,570 |
2020-10-12 | $42.55 | $42.72 | $42.13 | $42.49 | $42.44 | 7,285 |
2020-10-09 | $41.37 | $42.07 | $41.37 | $41.91 | $41.85 | 15,971 |
2020-10-08 | $41.70 | $41.70 | $40.99 | $41.04 | $40.99 | 2,800 |
2020-10-07 | $40.87 | $41.55 | $40.87 | $41.18 | $41.12 | 3,781 |
2020-10-06 | $41.34 | $41.34 | $40.31 | $40.60 | $40.55 | 3,709 |
2020-10-05 | $39.93 | $40.72 | $39.93 | $40.72 | $40.67 | 19,346 |
2020-10-02 | $39.53 | $40.42 | $39.53 | $39.72 | $39.67 | 4,242 |
2020-10-01 | $39.85 | $40.10 | $39.71 | $39.98 | $39.92 | 3,048 |
2020-09-30 | $39.17 | $39.62 | $38.98 | $39.34 | $39.29 | 3,277 |
2020-09-29 | $38.82 | $39.08 | $38.64 | $38.89 | $38.84 | 5,895 |
2020-09-28 | $38.78 | $38.90 | $38.44 | $38.70 | $38.65 | 5,669 |
2020-09-25 | $38.07 | $38.52 | $38.00 | $38.30 | $38.25 | 5,891 |
2020-09-24 | $37.22 | $37.87 | $37.22 | $37.39 | $37.34 | 2,373 |
2020-09-23 | $38.61 | $38.68 | $37.46 | $37.46 | $37.41 | 12,581 |
2020-09-22 | $38.22 | $38.57 | $37.91 | $38.57 | $38.52 | 3,997 |
2020-09-21 | $36.57 | $38.07 | $36.42 | $38.07 | $38.02 | 54,760 |
2020-09-18 | $36.72 | $37.07 | $36.62 | $37.07 | $37.02 | 1,990 |
2020-09-17 | $36.25 | $36.64 | $36.10 | $36.64 | $36.59 | 13,513 |
2020-09-16 | $37.37 | $37.46 | $36.98 | $36.98 | $36.93 | 2,544 |
2020-09-15 | $37.34 | $37.34 | $36.92 | $37.17 | $37.12 | 12,381 |
2020-09-14 | $36.80 | $36.81 | $36.67 | $36.75 | $36.70 | 9,867 |
2020-09-11 | $36.65 | $36.75 | $35.68 | $35.95 | $35.90 | 4,073 |
2020-09-10 | $37.57 | $37.59 | $36.58 | $36.58 | $36.54 | 2,513 |
2020-09-09 | $36.85 | $36.98 | $36.48 | $36.98 | $36.93 | 2,922 |
2020-09-08 | $35.61 | $36.90 | $35.52 | $36.18 | $36.14 | 9,635 |
2020-09-04 | $37.94 | $37.94 | $35.60 | $36.98 | $36.93 | 13,707 |
2020-09-03 | $39.43 | $39.43 | $37.53 | $37.84 | $37.79 | 12,894 |
2020-09-02 | $40.20 | $40.54 | $39.61 | $40.39 | $40.33 | 4,419 |
2020-09-01 | $39.84 | $40.51 | $39.82 | $40.42 | $40.37 | 11,972 |
2020-08-31 | $39.16 | $39.60 | $39.16 | $39.41 | $39.36 | 5,910 |
2020-08-28 | $38.75 | $39.12 | $38.75 | $39.03 | $38.97 | 3,806 |
2020-08-27 | $38.62 | $39.11 | $38.45 | $38.67 | $38.62 | 6,332 |
2020-08-26 | $38.55 | $39.03 | $38.55 | $38.83 | $38.78 | 4,537 |
2020-08-25 | $37.00 | $37.50 | $37.00 | $37.49 | $37.44 | 6,611 |
2020-08-24 | $37.75 | $37.75 | $36.59 | $36.99 | $36.94 | 4,807 |
2020-08-21 | $37.18 | $37.39 | $37.06 | $37.21 | $37.16 | 7,609 |
2020-08-20 | $36.57 | $37.35 | $36.57 | $37.21 | $37.16 | 9,386 |
2020-08-19 | $36.13 | $36.64 | $36.06 | $36.27 | $36.22 | 4,360 |
2020-08-18 | $36.22 | $36.33 | $36.15 | $36.25 | $36.20 | 2,044 |
2020-08-17 | $35.58 | $36.02 | $35.58 | $35.89 | $35.84 | 10,687 |
2020-08-14 | $35.98 | $35.98 | $35.35 | $35.40 | $35.35 | 3,157 |
2020-08-13 | $35.52 | $36.10 | $35.50 | $35.73 | $35.68 | 5,044 |
2020-08-12 | $34.76 | $35.37 | $34.76 | $35.20 | $35.16 | 10,387 |
2020-08-11 | $34.81 | $35.29 | $34.69 | $34.69 | $34.65 | 15,966 |
2020-08-10 | $36.00 | $36.00 | $35.10 | $35.35 | $35.31 | 6,124 |
2020-08-07 | $36.61 | $36.64 | $35.50 | $35.70 | $35.65 | 9,374 |
2020-08-06 | $37.44 | $37.44 | $36.66 | $37.01 | $36.96 | 5,540 |
2020-08-05 | $37.29 | $37.52 | $37.29 | $37.36 | $37.32 | 3,706 |
2020-08-04 | $37.38 | $37.56 | $37.15 | $37.31 | $37.26 | 6,062 |
2020-08-03 | $36.54 | $37.25 | $36.50 | $37.15 | $37.10 | 13,027 |
2020-07-31 | $36.06 | $36.32 | $35.87 | $36.32 | $36.27 | 2,687 |
2020-07-30 | $37.08 | $37.08 | $35.59 | $36.18 | $36.13 | 3,941 |
2020-07-29 | $35.87 | $36.05 | $35.47 | $35.95 | $35.90 | 3,865 |
2020-07-28 | $35.59 | $35.59 | $34.90 | $34.98 | $34.93 | 4,395 |
2020-07-27 | $35.33 | $35.33 | $34.92 | $35.17 | $35.12 | 6,721 |
2020-07-24 | $34.38 | $34.89 | $34.03 | $34.61 | $34.57 | 4,441 |
2020-07-23 | $36.22 | $36.27 | $34.72 | $34.92 | $34.88 | 12,606 |
2020-07-22 | $36.21 | $36.21 | $35.60 | $35.75 | $35.71 | 6,083 |
2020-07-21 | $37.00 | $37.00 | $35.83 | $35.83 | $35.78 | 6,098 |
2020-07-20 | $35.43 | $36.38 | $35.00 | $36.27 | $36.22 | 13,320 |
2020-07-17 | $34.00 | $34.98 | $34.00 | $34.98 | $34.93 | 12,916 |
2020-07-16 | $35.00 | $35.00 | $33.60 | $33.87 | $33.82 | 10,856 |
2020-07-15 | $34.41 | $34.42 | $33.97 | $34.40 | $34.36 | 8,358 |
2020-07-14 | $34.41 | $34.48 | $33.42 | $34.48 | $34.43 | 15,269 |
2020-07-13 | $37.69 | $37.69 | $34.31 | $34.32 | $34.28 | 17,300 |
2020-07-10 | $36.95 | $36.95 | $36.04 | $36.16 | $36.11 | 10,300 |
2020-07-09 | $36.74 | $40.41 | $35.65 | $36.45 | $36.40 | 13,800 |
2020-07-08 | $35.52 | $35.94 | $35.52 | $35.88 | $35.83 | 9,449 |
2020-07-07 | $35.16 | $35.55 | $34.78 | $34.83 | $34.79 | 8,046 |
2020-07-06 | $35.84 | $35.84 | $34.81 | $34.96 | $34.91 | 11,200 |
2020-07-02 | $36.00 | $37.79 | $34.44 | $34.44 | $34.39 | 12,800 |
2020-07-01 | $33.85 | $34.49 | $33.85 | $34.28 | $34.24 | 2,986 |
2020-06-30 | $33.35 | $33.71 | $33.23 | $33.71 | $33.66 | 5,963 |
2020-06-29 | $33.14 | $33.14 | $32.50 | $32.86 | $32.82 | 6,464 |
2020-06-26 | $34.16 | $34.19 | $33.22 | $33.22 | $33.17 | 3,754 |
2020-06-25 | $33.20 | $33.91 | $33.14 | $33.91 | $33.86 | 7,445 |
2020-06-24 | $34.12 | $34.13 | $33.10 | $33.44 | $33.39 | 11,034 |
2020-06-23 | $35.47 | $35.47 | $33.73 | $33.86 | $33.82 | 46,443 |
2020-06-22 | $33.34 | $35.08 | $33.34 | $33.79 | $33.74 | 12,568 |
2020-06-19 | $35.14 | $35.14 | $33.30 | $33.32 | $33.28 | 4,715 |
2020-06-18 | $33.22 | $33.59 | $33.11 | $33.47 | $33.42 | 9,524 |
2020-06-17 | $32.49 | $33.11 | $32.49 | $32.90 | $32.86 | 8,141 |
2020-06-16 | $32.50 | $32.83 | $32.21 | $32.48 | $32.43 | 19,078 |
2020-06-15 | $31.25 | $32.16 | $31.21 | $32.11 | $32.07 | 12,386 |
2020-06-12 | $31.76 | $31.76 | $30.84 | $31.26 | $31.22 | 5,003 |
2020-06-11 | $32.02 | $32.04 | $30.90 | $30.90 | $30.85 | 12,843 |
2020-06-10 | $32.37 | $32.54 | $32.14 | $32.39 | $32.35 | 5,251 |
2020-06-09 | $31.81 | $32.06 | $31.81 | $32.02 | $31.98 | 5,494 |
2020-06-08 | $31.16 | $31.71 | $31.01 | $31.67 | $31.62 | 6,903 |
2020-06-05 | $31.25 | $31.65 | $31.04 | $31.37 | $31.33 | 11,930 |
2020-06-04 | $32.40 | $32.40 | $31.28 | $31.50 | $31.46 | 14,347 |
2020-06-03 | $32.37 | $32.37 | $32.10 | $32.21 | $32.16 | 9,401 |
2020-06-02 | $33.00 | $33.00 | $31.62 | $32.16 | $32.12 | 16,215 |
2020-06-01 | $31.98 | $32.25 | $31.94 | $32.19 | $32.14 | 7,201 |
2020-05-29 | $30.81 | $31.59 | $30.69 | $31.59 | $31.55 | 10,609 |
2020-05-28 | $31.61 | $31.61 | $30.22 | $30.36 | $30.32 | 8,352 |
2020-05-27 | $31.10 | $31.10 | $29.00 | $30.11 | $30.07 | 48,364 |
2020-05-26 | $31.88 | $35.58 | $31.00 | $31.07 | $31.02 | 16,737 |
2020-05-22 | $30.88 | $31.41 | $30.84 | $31.35 | $31.30 | 11,997 |
2020-05-21 | $30.98 | $31.03 | $30.42 | $30.72 | $30.67 | 9,120 |
2020-05-20 | $32.15 | $32.15 | $30.69 | $30.71 | $30.67 | 8,585 |
2020-05-19 | $29.30 | $33.00 | $29.30 | $30.64 | $30.60 | 11,582 |
2020-05-18 | $31.94 | $35.13 | $29.63 | $29.73 | $29.69 | 5,891 |
2020-05-15 | $29.45 | $29.85 | $29.43 | $29.82 | $29.78 | 3,459 |
2020-05-14 | $28.45 | $29.21 | $28.45 | $29.21 | $29.18 | 2,013 |
2020-05-13 | $30.15 | $31.06 | $28.30 | $29.18 | $29.14 | 15,258 |
2020-05-12 | $30.98 | $32.25 | $29.48 | $30.22 | $30.18 | 14,254 |
2020-05-11 | $28.70 | $29.54 | $28.62 | $29.50 | $29.46 | 6,274 |
2020-05-08 | $28.48 | $28.74 | $28.48 | $28.63 | $28.59 | 5,579 |
2020-05-07 | $28.92 | $28.92 | $28.14 | $28.31 | $28.27 | 7,099 |
2020-05-06 | $27.41 | $27.47 | $27.34 | $27.47 | $27.43 | 743 |
2020-05-05 | $26.94 | $27.54 | $26.84 | $26.93 | $26.89 | 3,944 |
2020-05-04 | $25.90 | $26.64 | $25.90 | $26.64 | $26.60 | 3,007 |
2020-05-01 | $25.95 | $26.36 | $25.80 | $26.01 | $25.98 | 11,320 |
2020-04-30 | $26.60 | $26.81 | $26.44 | $26.44 | $26.41 | 2,215 |
2020-04-29 | $27.00 | $27.00 | $26.58 | $26.58 | $26.54 | 424 |
2020-04-28 | $26.45 | $26.45 | $25.99 | $25.99 | $25.96 | 1,451 |
2020-04-27 | $26.44 | $26.44 | $26.40 | $26.40 | $26.36 | 782 |
2020-04-24 | $25.87 | $26.12 | $25.84 | $26.12 | $26.08 | 2,126 |
2020-04-23 | $25.76 | $25.85 | $25.64 | $25.64 | $25.61 | 1,072 |
2020-04-22 | $25.71 | $25.85 | $25.70 | $25.76 | $25.73 | 1,950 |
2020-04-21 | $25.82 | $25.83 | $25.00 | $25.07 | $25.03 | 2,157 |
2020-04-20 | $26.82 | $26.82 | $25.38 | $26.02 | $25.99 | 2,188 |
2020-04-17 | $25.47 | $25.56 | $25.45 | $25.56 | $25.52 | 646 |
2020-04-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.72 | 130 |
2020-04-15 | $24.61 | $24.79 | $24.61 | $24.75 | $24.72 | 1,569 |
2020-04-14 | $23.92 | $23.92 | $23.92 | $23.92 | $23.88 | 76 |
2020-04-13 | $23.60 | $23.92 | $23.53 | $23.92 | $23.88 | 1,463 |
2020-04-09 | $23.65 | $23.65 | $23.64 | $23.64 | $23.61 | 215 |
2020-04-08 | $23.55 | $23.65 | $23.54 | $23.63 | $23.60 | 613 |
2020-04-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.27 | 130 |
2020-04-06 | $21.91 | $21.91 | $21.91 | $21.91 | $21.88 | 42 |
2020-04-03 | $21.75 | $21.91 | $21.75 | $21.91 | $21.88 | 385 |
2020-04-02 | $21.97 | $21.97 | $21.95 | $21.95 | $21.92 | 354 |
2020-04-01 | $22.46 | $22.46 | $22.40 | $22.40 | $22.37 | 1,553 |
2020-03-31 | $23.15 | $23.15 | $23.15 | $23.15 | $23.12 | 148 |
2020-03-30 | $23.12 | $23.12 | $23.12 | $23.12 | $23.09 | 62 |
2020-03-27 | $22.95 | $22.95 | $22.50 | $22.50 | $22.47 | 346 |
2020-03-26 | $23.52 | $23.53 | $23.31 | $23.40 | $23.37 | 2,499 |
2020-03-25 | $24.95 | $24.95 | $22.54 | $22.64 | $22.61 | 1,665 |
2020-03-24 | $23.33 | $23.33 | $22.50 | $22.69 | $22.66 | 2,348 |
2020-03-23 | $21.50 | $21.50 | $21.23 | $21.23 | $21.20 | 297 |
2020-03-20 | $20.77 | $20.77 | $20.77 | $20.77 | $20.74 | 206 |
2020-03-19 | $20.91 | $20.91 | $20.91 | $20.91 | $20.88 | 150 |
2020-03-18 | $19.54 | $19.54 | $19.54 | $19.54 | $19.52 | 438 |
2020-03-17 | $19.70 | $20.38 | $19.70 | $20.38 | $20.35 | 416 |
2020-03-16 | $19.66 | $20.24 | $18.83 | $18.83 | $18.81 | 3,569 |
2020-03-13 | $21.00 | $21.39 | $20.66 | $21.39 | $21.36 | 2,351 |
2020-03-12 | $21.25 | $21.25 | $20.80 | $20.80 | $20.77 | 510 |
2020-03-11 | $22.51 | $22.51 | $21.76 | $21.90 | $21.87 | 3,803 |
2020-03-10 | $22.29 | $22.92 | $22.29 | $22.92 | $22.89 | 524 |
2020-03-09 | $23.86 | $23.86 | $22.29 | $22.29 | $22.26 | 1,908 |
2020-03-06 | $24.08 | $24.38 | $24.08 | $24.11 | $24.08 | 281 |
2020-03-05 | $24.77 | $24.98 | $24.77 | $24.84 | $24.80 | 1,458 |
2020-03-04 | $24.70 | $25.27 | $24.69 | $25.27 | $25.24 | 4,516 |
2020-03-03 | $25.53 | $26.79 | $24.55 | $24.73 | $24.70 | 1,500 |
2020-03-02 | $25.00 | $25.36 | $25.00 | $25.36 | $25.33 | 1,498 |
TrueShares Technology AI & Deep Learning ETF (LRNZ) News Headlines
Recent TrueShares Technology AI & Deep Learning ETF (LRNZ) News
Similar Companies to TrueShares Technology AI & Deep Learning ETF (LRNZ) 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 | -- | -- | -- |