TrueShares Technology AI & Deep Learning ETF (LRNZ) Exchange: NYSE ARCA

Data as of April 26, 2024

$37.39 ($-0.79) -2.07%

TrueShares Technology AI & Deep Learning ETF - Daily Information
Click for more stock information on TrueShares Technology AI & Deep Learning ETF.
Daily Information Data
Date April 26, 2024
Open $37.71
Previous Close $37.39
High $37.83
Low $37.27
Adjusted Open $37.71
Previous Adjusted Close $37.39
Adjusted High $37.83
Adjusted Low $37.27

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.

Historical Stock Data for TrueShares Technology AI & Deep Learning ETF (LRNZ)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.