ETFMG Alternative Harvest ETF (MJ) Exchange: NYSE ARCA

Data as of March 28, 2024

$3.75 ($0.12) 3.31%

ETFMG Alternative Harvest ETF - Daily Information
Click for more stock information on ETFMG Alternative Harvest ETF.
Daily Information Data
Date March 28, 2024
Open $3.63
Previous Close $3.75
High $3.76
Low $3.58
Adjusted Open $3.63
Previous Adjusted Close $3.75
Adjusted High $3.76
Adjusted Low $3.58

About ETFMG Alternative Harvest ETF (MJ)

The Fund uses a “passive” or indexing approach to try to achieve its investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.   The Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index.   The Index tracks the performance of the exchange-listed common stock (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of companies across the globe, including U.S. companies, that (i) are engaged in the legal cultivation of cannabis, including industrial hemp, or the legal production, marketing or distribution of cannabis, including industrial hemp, products for medical or non-medical purposes (“Cannabis Companies”); (ii) engage in the lawful creation, marketing or distribution of prescription drugs that utilize cannabinoids as an active ingredient (“Pharmaceutical Companies”); (iii) trade tobacco or produce tobacco products, such as cigarettes, cigars or electronic cigarettes; (iv) produce cigarette and cigar components, such as cigarette paper and filters; or (v) engage in the creation, production and distribution of fertilizers, plant foods, pesticides or growing equipment to be used in the cultivation of cannabis or tobacco. The Index only includes companies that are engaged exclusively in legal activities under applicable national and local laws, including U.S. federal and state laws. Companies whose business activities are legal under state cannabis law, but not legal under federal cannabis law, are automatically ineligible for inclusion in the Index. Because the Index only includes companies that are currently engaged exclusively in legal activities under applicable national and local laws, the Index will not include any company that engages in the cultivation, production or distribution of marijuana or products derived from marijuana for medical or non-medical purposes in a particular country, including the United States, unless and until such time as the cultivation, production or distribution of medical or non-medical marijuana, as applicable, becomes legal under all local and national laws governing the company in such country.   “Applicable national and local laws” refers to (i) controlled substance laws and regulations or (ii) food, drug, and cosmetics, or equivalent laws and regulations under whose jurisdiction the company is subject that govern the cultivation, production or distribution, for medical or non-medical purposes, of marijuana in a particular country. “Hemp” refers to cannabis plants with a tetrahydrocannabinol (“THC”) concentration of not more than 0.3% on a dry weight basis, as well as derivatives thereof, whereas “marijuana” refers to all other cannabis plants and derivatives thereof.   A Cannabis Company is considered to be primarily engaged in a line of business if it derives more than 50% of its revenue from such activity. The Cannabis Companies would possess all necessary permits and licenses to legally grow marijuana. As of the date of this prospectus, the Cannabis Companies do not include companies that grow or distribute marijuana inside of the United States. Cannabis Companies may, however, include companies that have a business interest in the hemp and hemp-based products markets within the United States. Additionally, the Cannabis Companies only supply products for activities that are legal under applicable national and local laws, including U.S. federal and state laws.   The Pharmaceutical Companies produce, market or distribute drug products that use cannabinoids to create government approved drugs. Cannabinoids are extracts from the cannabis plant and include tetrahydrocannabinol, cannabidiol (“CBD”), dronabinol and nabilone. All Pharmaceutical Companies would have the necessary permits and licenses to engage in lawful medical research using cannabinoids to produce government approved drugs, or to otherwise produce, market or distribute such drugs. This activity is distinct from the “medical marijuana” business, which refers to the use of the cannabis leaf, as opposed to specific extracts in pharmaceutical form, to alleviate the symptoms of injury or illness.   The initial universe of companies engaged in the above activities is determined based on proprietary research and analysis conducted by the Index Provider. The Index Provider uses a variety of publicly available resources for such analysis, including shareholder reports of issuers or the Bloomberg Terminal, to determine whether a company is engaged in one of the businesses described in categories (i)-(v), above. The Index universe is then screened to eliminate the stocks that have a market capitalization of less than $200 million or a three-month average daily trading volume of less than $500,000. Additionally, component securities of the Index must not be listed on an exchange in a country which employs restrictions on foreign capital investment such that those restrictions render the component effectively non-investable for a U.S.-based fund.   The Index is developed and owned by Prime Indexes (the “Index Provider”), and the Index is calculated and maintained by Solactive AG. The Index Provider is independent of Solactive AG, the Fund, the Fund’s investment adviser, and the Fund’s distributor.   As of January 23, 2020, the Index had 36 constituents, 21 of which were foreign companies, and the three largest stocks and their weightings in the Index were Canopy Growth Corp. (10.13%), Cronos Group Inc, (8.51%), and Tilray Inc. (7.83%).   The Index is reconstituted and rebalanced quarterly.   The Fund will invest at least 80% of its total assets, exclusive of collateral held from securities lending, in the component securities of the Index and in ADRs and GDRs based on the component securities in the Index (the “80% Policy”). The Fund may invest up to 20% of its total assets in securities that are not in the Index to the extent that the Fund’s investment adviser believes that such investments should help the Fund’s overall portfolio track the Index.   The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.   Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.   The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy.   Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold more than 25% of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated. As of January 17, 2020, the Index was concentrated in the Pharmaceuticals, Biotechnology and Life Sciences group of industries.

Historical Stock Data for ETFMG Alternative Harvest ETF (MJ)

Date Open High Low Close Adj.Close Volume
2024-03-21 $3.63 $3.76 $3.58 $3.75 $3.75 771,972
2024-03-20 $3.58 $3.67 $3.54 $3.63 $3.63 1,673,509
2024-03-19 $3.62 $3.65 $3.50 $3.59 $3.59 4,079,821
2024-03-18 $3.50 $3.70 $3.46 $3.63 $3.63 6,347,001
2024-03-15 $3.12 $3.44 $3.12 $3.41 $3.41 2,258,594
2024-03-14 $3.17 $3.20 $3.09 $3.11 $3.11 2,873,075
2024-03-13 $3.10 $3.21 $3.09 $3.18 $3.18 2,852,894
2024-03-12 $3.14 $3.18 $3.08 $3.11 $3.11 2,492,739
2024-03-11 $3.20 $3.26 $3.12 $3.13 $3.13 2,322,691
2024-03-08 $3.18 $3.31 $3.18 $3.24 $3.24 510,806
2024-03-07 $3.18 $3.24 $3.13 $3.18 $3.18 1,449,388
2024-03-06 $3.29 $3.32 $3.18 $3.20 $3.20 2,600,923
2024-03-05 $3.30 $3.38 $3.24 $3.30 $3.30 4,563,369
2024-03-04 $3.39 $3.42 $3.33 $3.33 $3.33 1,852,254
2024-03-01 $3.40 $3.45 $3.36 $3.42 $3.42 798,835
2024-02-29 $3.45 $3.51 $3.36 $3.40 $3.40 3,275,010
2024-02-28 $3.47 $3.56 $3.44 $3.45 $3.45 2,502,681
2024-02-27 $3.46 $3.55 $3.43 $3.50 $3.50 3,093,793
2024-02-26 $3.52 $3.62 $3.45 $3.46 $3.46 4,534,776
2024-02-23 $3.49 $3.60 $3.48 $3.56 $3.56 2,010,486
2024-02-22 $3.46 $3.54 $3.42 $3.49 $3.49 2,063,667
2024-02-21 $3.41 $3.50 $3.39 $3.43 $3.43 4,572,368
2024-02-20 $3.51 $3.55 $3.42 $3.44 $3.44 6,095,496
2024-02-16 $3.50 $3.61 $3.48 $3.58 $3.58 2,632,174
2024-02-15 $3.48 $3.61 $3.47 $3.57 $3.57 4,182,096
2024-02-14 $3.40 $3.45 $3.30 $3.45 $3.45 6,885,306
2024-02-13 $3.43 $3.50 $3.35 $3.40 $3.40 8,886,312
2024-02-12 $3.78 $3.78 $3.52 $3.54 $3.54 4,041,782
2024-02-09 $3.75 $3.79 $3.70 $3.74 $3.74 1,318,305
2024-02-08 $3.79 $3.85 $3.66 $3.78 $3.78 2,277,553
2024-02-07 $3.95 $3.95 $3.80 $3.85 $3.85 3,064,889
2024-02-06 $3.76 $3.97 $3.75 $3.94 $3.94 4,454,387
2024-02-05 $3.85 $3.88 $3.70 $3.75 $3.75 3,412,907
2024-02-02 $3.84 $3.97 $3.74 $3.88 $3.88 4,301,361
2024-02-01 $3.60 $3.89 $3.59 $3.88 $3.88 4,526,532
2024-01-31 $3.67 $3.72 $3.58 $3.61 $3.61 3,548,125
2024-01-30 $3.72 $3.78 $3.65 $3.67 $3.67 2,889,548
2024-01-29 $3.68 $3.71 $3.52 $3.69 $3.69 2,204,410
2024-01-26 $3.60 $3.70 $3.59 $3.60 $3.60 2,827,512
2024-01-25 $3.57 $3.65 $3.54 $3.63 $3.63 2,934,341
2024-01-24 $3.55 $3.67 $3.50 $3.59 $3.59 4,245,218
2024-01-23 $3.50 $3.53 $3.44 $3.51 $3.51 3,094,830
2024-01-22 $3.44 $3.55 $3.41 $3.50 $3.50 3,837,410
2024-01-19 $3.38 $3.49 $3.21 $3.46 $3.46 4,092,812
2024-01-18 $3.46 $3.52 $3.30 $3.33 $3.33 3,303,192
2024-01-17 $3.54 $3.55 $3.43 $3.46 $3.46 3,428,199
2024-01-16 $3.50 $3.66 $3.46 $3.57 $3.57 7,794,691
2024-01-12 $3.30 $3.44 $3.27 $3.41 $3.41 3,677,102
2024-01-11 $3.16 $3.30 $3.16 $3.26 $3.26 2,698,016
2024-01-10 $3.27 $3.29 $3.17 $3.17 $3.17 3,948,182
2024-01-09 $3.40 $3.44 $3.25 $3.31 $3.31 4,850,661
2024-01-08 $3.46 $3.53 $3.37 $3.44 $3.44 4,624,674
2024-01-05 $3.34 $3.49 $3.22 $3.44 $3.44 4,706,271
2024-01-04 $3.24 $3.34 $3.23 $3.33 $3.33 3,117,538
2024-01-03 $3.15 $3.36 $3.10 $3.27 $3.27 7,346,293
2024-01-02 $3.18 $3.27 $3.15 $3.17 $3.17 4,376,402
2023-12-29 $3.30 $3.30 $3.18 $3.23 $3.23 2,273,641
2023-12-28 $3.28 $3.36 $3.21 $3.26 $3.26 2,863,345
2023-12-27 $3.36 $3.36 $3.20 $3.26 $3.26 3,546,968
2023-12-26 $3.12 $3.43 $3.11 $3.36 $3.30 5,467,551
2023-12-22 $3.00 $3.18 $2.99 $3.15 $3.10 3,643,020
2023-12-21 $3.01 $3.04 $2.97 $2.99 $2.94 1,692,026
2023-12-20 $3.03 $3.15 $3.00 $3.00 $2.95 3,267,509
2023-12-19 $3.05 $3.12 $3.04 $3.05 $3.00 1,506,120
2023-12-18 $3.11 $3.13 $3.05 $3.06 $3.01 2,047,537
2023-12-15 $3.11 $3.15 $3.07 $3.12 $3.07 1,134,795
2023-12-14 $3.10 $3.15 $3.04 $3.15 $3.10 2,246,806
2023-12-13 $2.97 $3.10 $2.88 $3.09 $3.04 3,789,361
2023-12-12 $3.20 $3.21 $2.96 $2.97 $2.92 4,437,325
2023-12-11 $3.38 $3.39 $3.20 $3.22 $3.17 2,728,887
2023-12-08 $3.36 $3.41 $3.31 $3.38 $3.38 2,534,400
2023-12-07 $3.33 $3.37 $3.28 $3.32 $3.32 1,679,455
2023-12-06 $3.27 $3.40 $3.26 $3.34 $3.34 3,196,561
2023-12-05 $3.37 $3.41 $3.25 $3.27 $3.27 2,944,887
2023-12-04 $3.19 $3.42 $3.19 $3.36 $3.36 5,994,772
2023-12-01 $3.07 $3.24 $3.05 $3.22 $3.22 2,259,679
2023-11-30 $3.09 $3.14 $3.03 $3.11 $3.11 1,508,789
2023-11-29 $3.09 $3.17 $3.09 $3.09 $3.09 1,803,544
2023-11-28 $3.08 $3.13 $3.03 $3.10 $3.10 1,867,090
2023-11-27 $3.04 $3.12 $3.04 $3.08 $3.08 2,093,988
2023-11-24 $3.09 $3.15 $3.09 $3.10 $3.10 1,075,673
2023-11-22 $3.11 $3.14 $3.06 $3.13 $3.13 1,394,139
2023-11-21 $3.06 $3.14 $3.00 $3.12 $3.12 2,385,823
2023-11-20 $3.08 $3.13 $3.06 $3.11 $3.11 2,558,047
2023-11-17 $2.99 $3.14 $2.98 $3.10 $3.10 2,593,570
2023-11-16 $3.08 $3.11 $2.96 $2.97 $2.97 2,073,392
2023-11-15 $3.11 $3.22 $3.09 $3.09 $3.09 3,505,297
2023-11-14 $3.12 $3.21 $3.08 $3.13 $3.13 4,964,665
2023-11-13 $3.00 $3.12 $2.97 $3.07 $3.07 3,116,492
2023-11-10 $2.98 $3.06 $2.90 $3.06 $3.06 2,783,141
2023-11-09 $3.07 $3.10 $2.92 $2.94 $2.94 2,382,131
2023-11-08 $3.07 $3.14 $2.99 $3.02 $3.02 2,670,930
2023-11-07 $2.97 $3.06 $2.96 $3.03 $3.03 2,714,103
2023-11-06 $3.08 $3.12 $2.96 $3.01 $3.01 2,125,202
2023-11-03 $2.99 $3.11 $2.98 $3.05 $3.05 1,353,427
2023-11-02 $2.83 $3.00 $2.83 $2.94 $2.94 3,026,526
2023-11-01 $2.84 $2.84 $2.74 $2.81 $2.81 2,372,683
2023-10-31 $2.71 $2.88 $2.71 $2.88 $2.88 3,912,355
2023-10-30 $2.71 $2.76 $2.64 $2.69 $2.69 2,707,219
2023-10-27 $2.80 $2.80 $2.68 $2.70 $2.70 1,932,941
2023-10-26 $2.88 $2.90 $2.74 $2.81 $2.81 3,537,993
2023-10-25 $3.04 $3.04 $2.86 $2.88 $2.88 3,057,283
2023-10-24 $2.98 $3.11 $2.95 $3.08 $3.08 4,306,307
2023-10-23 $3.02 $3.05 $2.94 $2.96 $2.96 2,405,057
2023-10-20 $3.09 $3.12 $3.01 $3.03 $3.03 3,292,216
2023-10-19 $3.10 $3.18 $3.08 $3.11 $3.11 2,266,461
2023-10-18 $3.35 $3.39 $3.10 $3.13 $3.13 2,570,741
2023-10-17 $3.25 $3.41 $3.25 $3.37 $3.37 1,061,031
2023-10-16 $3.25 $3.33 $3.22 $3.31 $3.31 644,978
2023-10-13 $3.24 $3.32 $3.21 $3.26 $3.26 685,275
2023-10-12 $3.28 $3.33 $3.16 $3.25 $3.25 1,860,719
2023-10-11 $3.39 $3.42 $3.29 $3.31 $3.31 4,020,624
2023-10-10 $3.36 $3.46 $3.29 $3.40 $3.40 2,475,817
2023-10-09 $3.33 $3.37 $3.18 $3.33 $3.33 3,903,991
2023-10-06 $3.24 $3.44 $3.23 $3.36 $3.36 2,786,430
2023-10-05 $3.46 $3.49 $3.30 $3.33 $3.33 2,714,921
2023-10-04 $3.41 $3.48 $3.30 $3.39 $3.39 4,247,550
2023-10-03 $3.50 $3.54 $3.28 $3.41 $3.41 4,834,828
2023-10-02 $3.61 $3.67 $3.50 $3.54 $3.54 3,149,730
2023-09-29 $3.74 $3.75 $3.61 $3.65 $3.65 2,060,376
2023-09-28 $3.70 $3.77 $3.56 $3.70 $3.70 3,575,461
2023-09-27 $3.90 $4.05 $3.67 $3.76 $3.76 5,246,817
2023-09-26 $3.88 $4.01 $3.75 $3.79 $3.79 4,955,514
2023-09-25 $3.79 $3.99 $3.77 $3.82 $3.82 7,260,344
2023-09-22 $3.77 $3.83 $3.66 $3.78 $3.78 2,290,111
2023-09-21 $3.88 $3.88 $3.69 $3.69 $3.69 2,144,214
2023-09-20 $3.99 $4.11 $3.88 $3.92 $3.92 2,065,226
2023-09-19 $4.16 $4.23 $3.96 $3.96 $3.93 5,583,657
2023-09-18 $4.24 $4.32 $4.11 $4.20 $4.17 5,279,317
2023-09-15 $4.62 $4.70 $4.36 $4.40 $4.37 5,797,370
2023-09-14 $4.29 $4.48 $4.22 $4.40 $4.37 4,330,900
2023-09-13 $4.17 $4.43 $4.01 $4.20 $4.17 4,573,351
2023-09-12 $4.55 $4.70 $4.16 $4.25 $4.22 6,762,168
2023-09-11 $4.01 $4.62 $4.00 $4.62 $4.58 9,000,953
2023-09-08 $3.91 $4.11 $3.78 $3.93 $3.90 6,114,135
2023-09-07 $3.83 $3.91 $3.65 $3.84 $3.81 3,327,462
2023-09-06 $3.94 $4.01 $3.71 $3.78 $3.75 5,130,066
2023-09-05 $3.53 $3.92 $3.50 $3.82 $3.79 8,834,051
2023-09-01 $3.65 $3.68 $3.48 $3.55 $3.55 4,648,457
2023-08-31 $3.27 $3.77 $3.27 $3.52 $3.52 9,478,029
2023-08-30 $2.91 $3.50 $2.88 $3.23 $3.23 11,522,608
2023-08-29 $2.88 $2.95 $2.85 $2.92 $2.92 1,272,094
2023-08-28 $2.87 $2.90 $2.86 $2.86 $2.86 1,793,269
2023-08-25 $2.90 $2.90 $2.84 $2.89 $2.89 750,023
2023-08-24 $2.96 $2.96 $2.87 $2.87 $2.87 1,724,830
2023-08-23 $2.96 $2.99 $2.93 $2.98 $2.98 2,317,048
2023-08-22 $2.98 $3.02 $2.96 $2.97 $2.97 3,254,758
2023-08-21 $3.03 $3.05 $2.95 $2.97 $2.97 2,617,709
2023-08-18 $3.06 $3.09 $3.00 $3.05 $3.05 1,533,896
2023-08-17 $3.04 $3.08 $3.00 $3.04 $3.04 2,158,633
2023-08-16 $2.96 $3.05 $2.95 $3.01 $3.01 1,728,780
2023-08-15 $3.02 $3.04 $2.96 $2.99 $2.99 1,266,897
2023-08-14 $3.05 $3.08 $2.99 $3.04 $3.04 1,654,038
2023-08-11 $3.11 $3.12 $3.05 $3.06 $3.06 1,012,667
2023-08-10 $3.17 $3.17 $3.05 $3.10 $3.10 2,368,264
2023-08-09 $3.27 $3.27 $3.12 $3.14 $3.14 2,264,740
2023-08-08 $3.13 $3.27 $3.11 $3.26 $3.26 4,474,619
2023-08-07 $3.17 $3.18 $3.08 $3.14 $3.14 2,165,134
2023-08-04 $3.20 $3.22 $3.17 $3.18 $3.18 1,404,593
2023-08-03 $3.16 $3.25 $3.13 $3.19 $3.19 1,666,714
2023-08-02 $3.21 $3.24 $3.15 $3.16 $3.16 2,706,568
2023-08-01 $3.27 $3.28 $3.22 $3.24 $3.24 1,439,563
2023-07-31 $3.17 $3.30 $3.17 $3.30 $3.30 2,721,056
2023-07-28 $3.03 $3.17 $3.02 $3.15 $3.15 1,953,536
2023-07-27 $3.07 $3.13 $3.04 $3.04 $3.04 1,323,141
2023-07-26 $3.01 $3.12 $3.01 $3.07 $3.07 3,116,396
2023-07-25 $3.04 $3.05 $2.96 $2.96 $2.96 1,491,844
2023-07-24 $3.05 $3.05 $2.98 $3.02 $3.02 1,710,841
2023-07-21 $3.08 $3.08 $3.01 $3.05 $3.05 1,232,357
2023-07-20 $3.14 $3.17 $3.03 $3.06 $3.06 1,063,032
2023-07-19 $3.09 $3.18 $3.09 $3.14 $3.14 1,801,259
2023-07-18 $3.07 $3.13 $3.07 $3.09 $3.09 1,584,096
2023-07-17 $3.10 $3.16 $3.08 $3.09 $3.09 2,210,169
2023-07-14 $3.30 $3.30 $3.11 $3.14 $3.14 678,804
2023-07-13 $3.21 $3.34 $3.21 $3.30 $3.30 2,420,189
2023-07-12 $3.30 $3.32 $3.18 $3.23 $3.23 1,632,883
2023-07-11 $3.18 $3.29 $3.17 $3.27 $3.27 3,504,466
2023-07-10 $3.17 $3.23 $3.16 $3.18 $3.18 2,532,207
2023-07-07 $3.00 $3.22 $2.99 $3.20 $3.20 2,084,615
2023-07-06 $3.04 $3.15 $2.98 $3.00 $3.00 2,824,009
2023-07-05 $3.17 $3.18 $3.06 $3.08 $3.08 2,126,743
2023-07-03 $2.98 $3.21 $2.96 $3.18 $3.18 1,140,053
2023-06-30 $2.99 $3.00 $2.94 $2.99 $2.99 654,358
2023-06-29 $2.93 $2.99 $2.93 $2.98 $2.98 985,465
2023-06-28 $2.94 $2.97 $2.91 $2.96 $2.96 888,205
2023-06-27 $2.98 $2.99 $2.92 $2.95 $2.95 1,318,093
2023-06-26 $2.96 $3.00 $2.92 $2.96 $2.96 1,951,802
2023-06-23 $3.06 $3.06 $2.94 $2.96 $2.96 1,548,277
2023-06-22 $3.03 $3.08 $3.00 $3.07 $3.07 2,081,553
2023-06-21 $3.02 $3.10 $2.97 $3.06 $3.06 1,771,067
2023-06-20 $3.05 $3.07 $3.02 $3.04 $3.01 1,602,126
2023-06-16 $3.09 $3.13 $3.06 $3.07 $3.04 612,752
2023-06-15 $3.08 $3.09 $3.04 $3.07 $3.04 471,509
2023-06-14 $3.15 $3.16 $3.04 $3.07 $3.04 1,736,869
2023-06-13 $3.11 $3.11 $3.06 $3.10 $3.07 1,809,638
2023-06-12 $3.05 $3.09 $3.01 $3.07 $3.04 472,334
2023-06-09 $3.09 $3.09 $3.01 $3.04 $3.04 572,000
2023-06-08 $3.09 $3.12 $3.05 $3.08 $3.08 1,737,718
2023-06-07 $3.08 $3.18 $3.04 $3.09 $3.09 2,660,539
2023-06-06 $3.03 $3.08 $3.00 $3.07 $3.07 1,456,927
2023-06-05 $3.04 $3.05 $3.00 $3.00 $3.00 1,138,554
2023-06-02 $3.05 $3.09 $3.03 $3.05 $3.05 651,907
2023-06-01 $3.02 $3.08 $3.00 $3.02 $3.02 1,049,371
2023-05-31 $3.11 $3.11 $3.00 $3.01 $3.01 1,866,669
2023-05-30 $3.11 $3.15 $3.08 $3.09 $3.09 806,752
2023-05-26 $3.12 $3.13 $3.06 $3.09 $3.09 590,652
2023-05-25 $3.30 $3.30 $3.11 $3.14 $3.14 1,072,687
2023-05-24 $3.32 $3.33 $3.24 $3.27 $3.27 1,044,490
2023-05-23 $3.36 $3.42 $3.31 $3.31 $3.31 1,149,281
2023-05-22 $3.26 $3.46 $3.25 $3.37 $3.37 2,611,698
2023-05-19 $3.30 $3.35 $3.26 $3.26 $3.26 301,391
2023-05-18 $3.28 $3.34 $3.26 $3.29 $3.29 1,286,254
2023-05-17 $3.20 $3.27 $3.17 $3.27 $3.27 1,701,876
2023-05-16 $3.22 $3.26 $3.18 $3.19 $3.19 1,832,656
2023-05-15 $3.23 $3.26 $3.17 $3.25 $3.25 1,644,519
2023-05-12 $3.25 $3.33 $3.17 $3.20 $3.20 576,425
2023-05-11 $3.51 $3.54 $3.25 $3.28 $3.28 2,102,840
2023-05-10 $3.49 $3.55 $3.48 $3.51 $3.51 1,178,437
2023-05-09 $3.48 $3.54 $3.44 $3.45 $3.45 1,768,980
2023-05-08 $3.58 $3.58 $3.47 $3.53 $3.53 2,192,121
2023-05-05 $3.42 $3.57 $3.40 $3.55 $3.55 1,663,298
2023-05-04 $3.24 $3.42 $3.18 $3.35 $3.35 1,508,751
2023-05-03 $3.29 $3.36 $3.22 $3.24 $3.24 2,093,499
2023-05-02 $3.30 $3.30 $3.21 $3.27 $3.27 2,155,075
2023-05-01 $3.31 $3.39 $3.30 $3.34 $3.34 1,618,466
2023-04-28 $3.32 $3.36 $3.30 $3.32 $3.32 336,152
2023-04-27 $3.18 $3.39 $3.18 $3.33 $3.33 2,516,551
2023-04-26 $3.15 $3.17 $3.11 $3.14 $3.14 1,027,960
2023-04-25 $3.19 $3.21 $3.15 $3.15 $3.15 1,459,459
2023-04-24 $3.21 $3.23 $3.15 $3.23 $3.23 1,232,764
2023-04-21 $3.22 $3.24 $3.21 $3.22 $3.22 428,039
2023-04-20 $3.28 $3.32 $3.22 $3.22 $3.22 749,564
2023-04-19 $3.31 $3.34 $3.29 $3.32 $3.32 433,860
2023-04-18 $3.40 $3.42 $3.33 $3.33 $3.33 1,288,258
2023-04-17 $3.31 $3.42 $3.28 $3.40 $3.40 1,701,203
2023-04-14 $3.38 $3.39 $3.30 $3.31 $3.31 810,318
2023-04-13 $3.35 $3.42 $3.31 $3.40 $3.40 1,106,146
2023-04-12 $3.36 $3.38 $3.32 $3.35 $3.35 842,641
2023-04-11 $3.37 $3.39 $3.33 $3.36 $3.36 1,179,620
2023-04-10 $3.38 $3.40 $3.33 $3.39 $3.39 1,195,746
2023-04-06 $3.31 $3.40 $3.28 $3.37 $3.37 1,173,574
2023-04-05 $3.36 $3.39 $3.28 $3.32 $3.32 956,889
2023-04-04 $3.49 $3.49 $3.37 $3.37 $3.37 997,512
2023-04-03 $3.49 $3.52 $3.45 $3.45 $3.45 553,750
2023-03-31 $3.55 $3.55 $3.47 $3.52 $3.52 1,125,324
2023-03-30 $3.54 $3.56 $3.48 $3.51 $3.51 1,307,958
2023-03-29 $3.50 $3.57 $3.48 $3.53 $3.53 1,412,872
2023-03-28 $3.50 $3.53 $3.47 $3.51 $3.51 1,261,879
2023-03-27 $3.54 $3.57 $3.45 $3.53 $3.53 953,396
2023-03-24 $3.48 $3.53 $3.45 $3.50 $3.50 868,453
2023-03-23 $3.57 $3.61 $3.48 $3.49 $3.49 1,210,178
2023-03-22 $3.67 $3.68 $3.52 $3.53 $3.53 903,755
2023-03-21 $3.59 $3.67 $3.58 $3.62 $3.62 810,901
2023-03-20 $3.65 $3.65 $3.52 $3.55 $3.55 865,886
2023-03-17 $3.70 $3.71 $3.63 $3.64 $3.64 403,570
2023-03-16 $3.61 $3.79 $3.58 $3.67 $3.67 1,343,659
2023-03-15 $3.64 $3.68 $3.60 $3.61 $3.61 947,810
2023-03-14 $3.77 $3.83 $3.67 $3.70 $3.70 441,264
2023-03-13 $3.70 $3.77 $3.64 $3.70 $3.70 809,112
2023-03-10 $3.85 $3.85 $3.71 $3.71 $3.71 938,774
2023-03-09 $3.94 $3.95 $3.83 $3.83 $3.83 768,805
2023-03-08 $4.02 $4.02 $3.92 $3.95 $3.95 697,525
2023-03-07 $4.07 $4.08 $4.00 $4.01 $4.01 674,775
2023-03-06 $4.11 $4.13 $4.03 $4.05 $4.05 533,747
2023-03-03 $4.03 $4.14 $4.01 $4.11 $4.11 351,721
2023-03-02 $4.02 $4.04 $4.00 $4.03 $4.03 598,652
2023-03-01 $4.06 $4.08 $4.02 $4.03 $4.03 637,236
2023-02-28 $4.05 $4.12 $4.03 $4.06 $4.06 568,378
2023-02-27 $4.09 $4.13 $4.05 $4.06 $4.06 328,520
2023-02-24 $4.12 $4.14 $4.06 $4.08 $4.08 368,762
2023-02-23 $4.16 $4.18 $4.10 $4.16 $4.16 250,533
2023-02-22 $4.13 $4.19 $4.09 $4.12 $4.12 247,534
2023-02-21 $4.31 $4.31 $4.11 $4.14 $4.14 403,888
2023-02-17 $4.35 $4.36 $4.27 $4.36 $4.36 265,762
2023-02-16 $4.40 $4.45 $4.34 $4.36 $4.36 581,179
2023-02-15 $4.23 $4.40 $4.23 $4.38 $4.38 391,913
2023-02-14 $4.21 $4.30 $4.18 $4.28 $4.28 351,669
2023-02-13 $4.25 $4.28 $4.20 $4.24 $4.24 502,314
2023-02-10 $4.23 $4.27 $4.16 $4.25 $4.25 758,907
2023-02-09 $4.47 $4.48 $4.22 $4.24 $4.24 682,425
2023-02-08 $4.55 $4.55 $4.43 $4.45 $4.45 326,768
2023-02-07 $4.59 $4.60 $4.45 $4.54 $4.54 404,272
2023-02-06 $4.62 $4.68 $4.58 $4.59 $4.59 359,930
2023-02-03 $4.68 $4.78 $4.62 $4.62 $4.62 421,408
2023-02-02 $4.83 $4.84 $4.70 $4.78 $4.78 904,113
2023-02-01 $4.55 $4.73 $4.46 $4.69 $4.69 1,034,088
2023-01-31 $4.40 $4.63 $4.39 $4.58 $4.58 635,268
2023-01-30 $4.42 $4.49 $4.38 $4.39 $4.39 269,012
2023-01-27 $4.39 $4.54 $4.36 $4.46 $4.46 1,324,373
2023-01-26 $4.50 $4.50 $4.35 $4.40 $4.40 432,408
2023-01-25 $4.39 $4.48 $4.35 $4.48 $4.48 421,099
2023-01-24 $4.50 $4.53 $4.45 $4.47 $4.47 305,477
2023-01-23 $4.46 $4.56 $4.45 $4.49 $4.49 616,690
2023-01-20 $4.39 $4.46 $4.36 $4.44 $4.44 229,955
2023-01-19 $4.49 $4.49 $4.34 $4.38 $4.38 316,512
2023-01-18 $4.64 $4.74 $4.52 $4.52 $4.52 552,683
2023-01-17 $4.61 $4.69 $4.57 $4.63 $4.63 454,459
2023-01-13 $4.54 $4.64 $4.52 $4.60 $4.60 472,199
2023-01-12 $4.39 $4.60 $4.37 $4.59 $4.59 602,733
2023-01-11 $4.31 $4.46 $4.31 $4.39 $4.39 317,810
2023-01-10 $4.25 $4.35 $4.25 $4.31 $4.31 305,061
2023-01-09 $4.41 $4.43 $4.24 $4.25 $4.25 542,676
2023-01-06 $4.36 $4.38 $4.28 $4.35 $4.35 315,854
2023-01-05 $4.40 $4.40 $4.28 $4.35 $4.35 272,403
2023-01-04 $4.22 $4.44 $4.22 $4.37 $4.37 546,991
2023-01-03 $4.34 $4.43 $4.19 $4.20 $4.20 573,109
2022-12-30 $4.20 $4.29 $4.15 $4.26 $4.26 760,565
2022-12-29 $4.06 $4.25 $4.05 $4.22 $4.22 975,522
2022-12-28 $4.06 $4.20 $4.02 $4.03 $4.03 919,535
2022-12-27 $4.30 $4.31 $4.12 $4.15 $4.08 913,156
2022-12-23 $4.28 $4.38 $4.24 $4.36 $4.29 590,644
2022-12-22 $4.44 $4.44 $4.19 $4.29 $4.22 775,370
2022-12-21 $4.41 $4.45 $4.35 $4.44 $4.37 757,704
2022-12-20 $4.64 $4.64 $4.35 $4.40 $4.33 1,699,208
2022-12-19 $4.85 $4.88 $4.48 $4.52 $4.45 2,820,826
2022-12-16 $4.80 $4.88 $4.72 $4.85 $4.77 783,292
2022-12-15 $4.84 $4.93 $4.76 $4.77 $4.69 507,257
2022-12-14 $5.02 $5.06 $4.88 $4.92 $4.84 674,168
2022-12-13 $5.27 $5.32 $5.01 $5.05 $4.97 636,635
2022-12-12 $5.13 $5.27 $5.10 $5.11 $5.03 577,456
2022-12-09 $5.21 $5.32 $5.15 $5.16 $5.16 567,673
2022-12-08 $5.46 $5.46 $5.23 $5.24 $5.24 688,032
2022-12-07 $5.62 $5.64 $5.39 $5.42 $5.42 879,019
2022-12-06 $6.29 $6.30 $5.63 $5.67 $5.67 1,214,460
2022-12-05 $6.28 $6.64 $6.21 $6.28 $6.28 2,127,901
2022-12-02 $5.83 $6.36 $5.83 $6.35 $6.35 1,656,801
2022-12-01 $5.81 $6.07 $5.72 $6.06 $6.06 904,656
2022-11-30 $5.60 $5.80 $5.50 $5.79 $5.79 952,737
2022-11-29 $5.51 $5.61 $5.49 $5.58 $5.58 341,368
2022-11-28 $5.70 $5.74 $5.46 $5.47 $5.47 524,806
2022-11-25 $5.64 $5.75 $5.64 $5.73 $5.73 197,968
2022-11-23 $5.55 $5.74 $5.55 $5.66 $5.66 519,403
2022-11-22 $5.60 $5.64 $5.51 $5.55 $5.55 509,877
2022-11-21 $5.61 $5.68 $5.51 $5.58 $5.58 471,720
2022-11-18 $5.90 $5.90 $5.61 $5.68 $5.68 556,734
2022-11-17 $5.70 $5.90 $5.66 $5.82 $5.82 786,365
2022-11-16 $5.84 $5.88 $5.69 $5.80 $5.80 951,936
2022-11-15 $5.93 $6.02 $5.81 $5.88 $5.88 1,012,252
2022-11-14 $5.87 $5.98 $5.60 $5.81 $5.81 1,400,723
2022-11-11 $5.48 $5.82 $5.48 $5.76 $5.76 1,477,806
2022-11-10 $5.38 $5.58 $5.28 $5.47 $5.47 1,017,330
2022-11-09 $5.21 $5.47 $5.13 $5.17 $5.17 1,182,133
2022-11-08 $5.23 $5.43 $5.17 $5.27 $5.27 1,160,788
2022-11-07 $5.37 $5.40 $5.19 $5.22 $5.22 716,850
2022-11-04 $5.50 $5.52 $5.20 $5.34 $5.34 390,074
2022-11-03 $5.08 $5.41 $5.06 $5.34 $5.34 496,562
2022-11-02 $5.35 $5.40 $5.12 $5.12 $5.12 467,500
2022-11-01 $5.59 $5.61 $5.39 $5.42 $5.42 648,649
2022-10-31 $5.15 $5.65 $5.15 $5.59 $5.59 1,718,450
2022-10-28 $5.10 $5.23 $5.07 $5.20 $5.20 401,933
2022-10-27 $5.27 $5.33 $5.12 $5.14 $5.14 434,242
2022-10-26 $5.14 $5.41 $5.10 $5.24 $5.24 659,496
2022-10-25 $4.81 $5.27 $4.81 $5.20 $5.20 1,420,685
2022-10-24 $4.95 $4.95 $4.73 $4.78 $4.78 426,361
2022-10-21 $4.82 $4.97 $4.77 $4.95 $4.95 347,824
2022-10-20 $4.81 $4.99 $4.81 $4.85 $4.85 321,263
2022-10-19 $4.87 $5.02 $4.81 $4.81 $4.81 418,907
2022-10-18 $5.06 $5.06 $4.89 $4.95 $4.95 303,992
2022-10-17 $4.77 $5.00 $4.77 $4.92 $4.92 1,036,440
2022-10-14 $4.90 $4.97 $4.69 $4.69 $4.69 700,854
2022-10-13 $4.64 $4.89 $4.54 $4.85 $4.85 1,048,932
2022-10-12 $4.68 $4.78 $4.60 $4.76 $4.76 582,782
2022-10-11 $4.84 $4.89 $4.59 $4.63 $4.63 1,703,013
2022-10-10 $5.05 $5.10 $4.83 $4.83 $4.83 723,387
2022-10-07 $5.92 $5.92 $5.09 $5.11 $5.11 3,681,501
2022-10-06 $4.85 $6.08 $4.69 $5.81 $5.81 5,913,990
2022-10-05 $4.90 $4.90 $4.74 $4.86 $4.86 410,524
2022-10-04 $4.85 $4.98 $4.85 $4.94 $4.94 893,444
2022-10-03 $4.69 $4.80 $4.58 $4.79 $4.79 759,995
2022-09-30 $4.64 $4.75 $4.58 $4.59 $4.59 634,753
2022-09-29 $4.85 $4.85 $4.64 $4.66 $4.66 586,352
2022-09-28 $4.69 $4.94 $4.69 $4.93 $4.93 777,571
2022-09-27 $4.70 $4.81 $4.62 $4.72 $4.72 937,297
2022-09-26 $4.80 $4.93 $4.61 $4.62 $4.62 1,177,750
2022-09-23 $4.81 $4.81 $4.69 $4.74 $4.74 1,105,671
2022-09-22 $5.13 $5.17 $4.86 $4.87 $4.87 1,016,559
2022-09-21 $5.26 $5.28 $5.09 $5.16 $5.16 786,524
2022-09-20 $5.35 $5.40 $5.22 $5.22 $5.18 867,830
2022-09-19 $5.28 $5.44 $5.25 $5.44 $5.40 787,978
2022-09-16 $5.42 $5.43 $5.35 $5.35 $5.31 769,330
2022-09-15 $5.55 $5.70 $5.52 $5.53 $5.49 425,389
2022-09-14 $5.49 $5.59 $5.42 $5.58 $5.54 541,744
2022-09-13 $5.70 $5.71 $5.48 $5.49 $5.45 708,265
2022-09-12 $5.84 $5.94 $5.76 $5.85 $5.81 486,924
2022-09-09 $5.69 $5.88 $5.68 $5.83 $5.79 1,394,115
2022-09-08 $5.48 $5.64 $5.47 $5.63 $5.59 882,146
2022-09-07 $5.46 $5.57 $5.41 $5.57 $5.53 1,110,565
2022-09-06 $5.65 $5.72 $5.45 $5.45 $5.41 1,224,410
2022-09-02 $5.78 $5.79 $5.61 $5.66 $5.66 764,821
2022-09-01 $5.84 $5.85 $5.60 $5.68 $5.68 1,103,810
2022-08-31 $5.91 $5.94 $5.81 $5.88 $5.88 592,837
2022-08-30 $6.14 $6.16 $5.80 $5.84 $5.84 4,527,316
2022-08-29 $5.93 $6.20 $5.92 $6.13 $6.13 2,492,679
2022-08-26 $6.34 $6.34 $6.03 $6.05 $6.05 3,264,770
2022-08-25 $6.01 $6.37 $6.01 $6.37 $6.37 4,032,141
2022-08-24 $5.74 $6.00 $5.71 $5.99 $5.99 1,771,346
2022-08-23 $5.78 $5.86 $5.70 $5.71 $5.71 1,367,986
2022-08-22 $5.91 $5.97 $5.72 $5.72 $5.72 2,100,606
2022-08-19 $6.15 $6.15 $6.02 $6.02 $6.02 3,602,372
2022-08-18 $6.40 $6.40 $6.20 $6.22 $6.22 1,038,952
2022-08-17 $6.50 $6.64 $6.38 $6.41 $6.41 2,534,043
2022-08-16 $6.67 $6.69 $6.44 $6.59 $6.59 2,870,334
2022-08-15 $6.35 $6.61 $6.27 $6.57 $6.57 2,580,299
2022-08-12 $6.20 $6.35 $6.16 $6.33 $6.33 727,337
2022-08-11 $6.27 $6.43 $6.15 $6.15 $6.15 878,420
2022-08-10 $6.15 $6.25 $5.98 $6.24 $6.24 1,147,919
2022-08-09 $6.33 $6.33 $6.00 $6.00 $6.00 1,124,616
2022-08-08 $6.08 $6.44 $6.08 $6.39 $6.39 1,599,183
2022-08-05 $5.97 $6.13 $5.90 $6.07 $6.07 823,446
2022-08-04 $6.08 $6.19 $6.02 $6.09 $6.09 810,628
2022-08-03 $6.11 $6.15 $6.02 $6.09 $6.09 645,660
2022-08-02 $5.81 $6.14 $5.81 $6.11 $6.11 1,521,170
2022-08-01 $5.92 $5.92 $5.79 $5.86 $5.86 587,343
2022-07-29 $5.82 $5.92 $5.76 $5.92 $5.92 1,052,917
2022-07-28 $5.78 $5.91 $5.70 $5.91 $5.91 1,209,961
2022-07-27 $5.78 $5.79 $5.64 $5.78 $5.78 1,235,550
2022-07-26 $5.83 $5.86 $5.69 $5.70 $5.70 705,683
2022-07-25 $6.00 $6.06 $5.86 $5.94 $5.94 792,295
2022-07-22 $6.21 $6.23 $5.95 $5.97 $5.97 1,502,861
2022-07-21 $6.36 $6.37 $6.16 $6.23 $6.23 1,798,363
2022-07-20 $5.97 $6.39 $5.97 $6.34 $6.34 3,305,085
2022-07-19 $5.95 $6.02 $5.81 $5.97 $5.97 1,166,241
2022-07-18 $5.81 $6.03 $5.78 $5.85 $5.85 1,385,094
2022-07-15 $5.97 $5.97 $5.69 $5.70 $5.70 1,108,459
2022-07-14 $5.62 $5.91 $5.52 $5.89 $5.89 2,110,591
2022-07-13 $5.69 $5.78 $5.65 $5.72 $5.72 501,979
2022-07-12 $5.72 $5.81 $5.71 $5.75 $5.75 563,046
2022-07-11 $5.91 $5.98 $5.70 $5.70 $5.70 917,493
2022-07-08 $6.03 $6.12 $5.95 $6.00 $6.00 677,413
2022-07-07 $6.02 $6.11 $5.96 $6.11 $6.11 586,835
2022-07-06 $5.96 $6.06 $5.90 $6.01 $6.01 734,140
2022-07-05 $5.80 $5.99 $5.69 $5.97 $5.97 999,430
2022-07-01 $5.79 $5.94 $5.74 $5.87 $5.87 867,970
2022-06-30 $5.84 $5.89 $5.71 $5.80 $5.80 1,194,710
2022-06-29 $6.20 $6.20 $5.95 $5.95 $5.95 1,117,711
2022-06-28 $6.44 $6.53 $6.19 $6.19 $6.19 845,508
2022-06-27 $6.52 $6.52 $6.32 $6.41 $6.41 610,237
2022-06-24 $6.39 $6.53 $6.34 $6.50 $6.50 2,660,888
2022-06-23 $6.04 $6.28 $5.97 $6.26 $6.26 1,794,441
2022-06-22 $5.99 $6.18 $5.97 $5.97 $5.97 2,503,454
2022-06-21 $6.14 $6.28 $6.14 $6.14 $6.07 1,553,759
2022-06-17 $5.99 $6.15 $5.98 $6.06 $5.99 693,249
2022-06-16 $6.00 $6.05 $5.89 $5.99 $5.92 1,817,495
2022-06-15 $6.11 $6.21 $6.00 $6.18 $6.11 744,002
2022-06-14 $6.06 $6.14 $5.97 $6.04 $5.97 662,878
2022-06-13 $6.23 $6.29 $6.01 $6.04 $5.97 915,579
2022-06-10 $6.50 $6.52 $6.37 $6.39 $6.32 813,482
2022-06-09 $6.91 $6.91 $6.57 $6.57 $6.49 2,358,154
2022-06-08 $6.99 $7.12 $6.89 $6.90 $6.82 474,907
2022-06-07 $6.92 $7.10 $6.92 $7.08 $7.00 462,006
2022-06-06 $7.13 $7.19 $6.95 $6.96 $6.88 583,451
2022-06-03 $7.22 $7.22 $7.04 $7.06 $6.98 510,203
2022-06-02 $7.07 $7.35 $7.04 $7.24 $7.16 926,179
2022-06-01 $7.27 $7.32 $7.03 $7.06 $6.98 591,855
2022-05-31 $7.31 $7.33 $7.13 $7.21 $7.13 1,486,795
2022-05-27 $7.48 $7.49 $7.20 $7.30 $7.22 1,580,345
2022-05-26 $7.40 $7.65 $7.39 $7.58 $7.49 687,194
2022-05-25 $7.15 $7.43 $7.15 $7.38 $7.29 396,002
2022-05-24 $7.35 $7.40 $7.14 $7.19 $7.11 763,870
2022-05-23 $7.62 $7.64 $7.41 $7.46 $7.37 960,890
2022-05-20 $7.86 $7.86 $7.42 $7.60 $7.51 1,256,321
2022-05-19 $7.56 $7.86 $7.54 $7.78 $7.69 1,449,942
2022-05-18 $7.94 $8.03 $7.61 $7.62 $7.53 1,532,701
2022-05-17 $7.99 $8.17 $7.88 $8.10 $8.01 955,311
2022-05-16 $7.65 $7.98 $7.55 $7.83 $7.74 798,214
2022-05-13 $7.38 $7.71 $7.37 $7.67 $7.58 1,730,856
2022-05-12 $6.93 $7.36 $6.85 $7.24 $7.16 2,921,462
2022-05-11 $7.27 $7.45 $6.99 $7.03 $6.95 2,458,138
2022-05-10 $7.59 $7.70 $7.16 $7.34 $7.25 1,355,622
2022-05-09 $7.79 $7.80 $7.44 $7.45 $7.36 2,225,092
2022-05-06 $8.01 $8.05 $7.75 $7.90 $7.81 1,354,829
2022-05-05 $8.50 $8.51 $8.01 $8.05 $7.96 849,369
2022-05-04 $8.34 $8.59 $8.10 $8.59 $8.49 927,911
2022-05-03 $8.34 $8.47 $8.24 $8.32 $8.22 1,031,489
2022-05-02 $8.12 $8.38 $8.08 $8.37 $8.27 1,000,850
2022-04-29 $8.23 $8.55 $8.15 $8.15 $8.06 1,699,196
2022-04-28 $8.19 $8.33 $7.95 $8.30 $8.20 1,328,090
2022-04-27 $8.15 $8.33 $8.07 $8.12 $8.03 809,806
2022-04-26 $8.46 $8.46 $8.11 $8.14 $8.05 2,726,140
2022-04-25 $8.36 $8.51 $8.29 $8.45 $8.35 1,260,777
2022-04-22 $8.69 $8.80 $8.45 $8.45 $8.35 1,101,023
2022-04-21 $8.99 $9.03 $8.62 $8.63 $8.53 905,750
2022-04-20 $9.12 $9.14 $8.85 $8.86 $8.76 541,309
2022-04-19 $8.95 $9.20 $8.88 $9.09 $8.98 766,159
2022-04-18 $9.26 $9.27 $8.92 $8.94 $8.84 868,982
2022-04-14 $9.52 $9.63 $9.25 $9.25 $9.14 785,923
2022-04-13 $9.35 $9.61 $9.30 $9.60 $9.49 423,531
2022-04-12 $9.49 $9.77 $9.30 $9.35 $9.24 893,442
2022-04-11 $9.26 $9.46 $9.12 $9.39 $9.28 1,040,194
2022-04-08 $9.49 $9.55 $9.29 $9.34 $9.23 596,168
2022-04-07 $9.86 $9.86 $9.35 $9.48 $9.37 1,185,593
2022-04-06 $10.10 $10.17 $9.78 $9.83 $9.72 1,754,974
2022-04-05 $10.43 $10.48 $9.94 $10.00 $9.88 1,449,817
2022-04-04 $10.44 $10.51 $10.15 $10.48 $10.36 891,954
2022-04-01 $10.47 $10.73 $10.28 $10.36 $10.24 2,290,153
2022-03-31 $10.81 $10.81 $10.25 $10.37 $10.25 1,009,520
2022-03-30 $10.96 $11.23 $10.58 $10.66 $10.54 2,048,326
2022-03-29 $10.75 $11.09 $10.54 $10.90 $10.77 1,891,052
2022-03-28 $10.93 $11.00 $10.46 $10.67 $10.55 2,765,011
2022-03-25 $11.35 $11.45 $10.52 $11.22 $11.09 7,243,026
2022-03-24 $9.92 $10.70 $9.66 $10.56 $10.44 4,073,099
2022-03-23 $10.13 $10.22 $9.76 $9.79 $9.68 993,320
2022-03-22 $9.57 $9.94 $9.57 $9.90 $9.79 864,003
2022-03-21 $9.70 $9.75 $9.48 $9.53 $9.42 669,833
2022-03-18 $9.36 $9.75 $9.35 $9.74 $9.63 1,165,064
2022-03-17 $9.06 $9.47 $9.00 $9.46 $9.35 732,687
2022-03-16 $8.82 $9.10 $8.72 $9.10 $8.99 1,204,743
2022-03-15 $8.55 $8.67 $8.44 $8.66 $8.56 1,280,152
2022-03-14 $8.70 $8.74 $8.40 $8.51 $8.41 1,018,865
2022-03-11 $9.07 $9.10 $8.69 $8.69 $8.59 1,055,757
2022-03-10 $9.03 $9.05 $8.80 $9.02 $8.92 605,727
2022-03-09 $9.14 $9.20 $8.98 $9.13 $9.02 1,461,014
2022-03-08 $8.53 $9.05 $8.47 $8.83 $8.73 1,399,256
2022-03-07 $8.82 $8.92 $8.54 $8.54 $8.44 1,209,050
2022-03-04 $9.03 $9.17 $8.82 $8.87 $8.77 994,743
2022-03-03 $9.59 $9.59 $9.14 $9.18 $9.07 572,279
2022-03-02 $9.41 $9.56 $9.23 $9.53 $9.42 748,827
2022-03-01 $9.56 $9.67 $9.32 $9.38 $9.27 766,227
2022-02-28 $9.50 $9.74 $9.39 $9.62 $9.51 1,124,634
2022-02-25 $9.58 $9.63 $9.37 $9.61 $9.50 900,377
2022-02-24 $8.87 $9.52 $8.80 $9.48 $9.37 1,871,056
2022-02-23 $9.60 $9.70 $9.23 $9.26 $9.15 1,154,278
2022-02-22 $9.70 $9.73 $9.36 $9.41 $9.30 1,480,681
2022-02-18 $10.24 $10.30 $9.82 $9.86 $9.75 1,593,196
2022-02-17 $10.59 $10.68 $10.21 $10.25 $10.13 1,258,193
2022-02-16 $10.72 $10.99 $10.58 $10.80 $10.67 1,627,921
2022-02-15 $10.53 $10.80 $10.49 $10.80 $10.67 1,591,743
2022-02-14 $10.81 $10.88 $10.31 $10.33 $10.21 1,071,720
2022-02-11 $10.82 $11.08 $10.62 $10.86 $10.73 2,261,252
2022-02-10 $10.50 $11.08 $10.39 $10.74 $10.62 2,060,235
2022-02-09 $10.39 $10.73 $10.35 $10.73 $10.61 2,211,429
2022-02-08 $9.99 $10.17 $9.94 $10.15 $10.03 1,016,278
2022-02-07 $10.02 $10.19 $9.95 $10.01 $9.89 1,020,919
2022-02-04 $9.66 $10.01 $9.65 $9.96 $9.84 1,142,110
2022-02-03 $9.90 $10.01 $9.70 $9.70 $9.59 879,812
2022-02-02 $10.37 $10.40 $9.95 $10.02 $9.90 1,327,859
2022-02-01 $10.07 $10.34 $9.93 $10.33 $10.21 1,083,147
2022-01-31 $9.55 $10.07 $9.55 $10.04 $9.92 1,181,222
2022-01-28 $9.30 $9.55 $9.18 $9.52 $9.41 1,142,492
2022-01-27 $9.65 $9.72 $9.29 $9.31 $9.20 1,125,406
2022-01-26 $9.95 $10.07 $9.46 $9.56 $9.45 1,071,583
2022-01-25 $9.64 $9.91 $9.51 $9.76 $9.65 1,363,295
2022-01-24 $9.60 $9.85 $9.22 $9.82 $9.71 2,773,159
2022-01-21 $10.04 $10.09 $9.77 $9.77 $9.66 1,678,158
2022-01-20 $10.29 $10.55 $10.10 $10.12 $10.00 683,773
2022-01-19 $10.55 $10.63 $10.26 $10.27 $10.15 1,094,276
2022-01-18 $10.71 $10.81 $10.44 $10.44 $10.32 916,763
2022-01-14 $10.83 $10.91 $10.65 $10.85 $10.72 865,378
2022-01-13 $11.13 $11.18 $10.84 $10.85 $10.72 806,359
2022-01-12 $11.35 $11.47 $11.09 $11.16 $11.03 893,982
2022-01-11 $11.07 $11.39 $10.97 $11.31 $11.18 963,999
2022-01-10 $11.06 $11.16 $10.86 $11.07 $10.94 1,427,980
2022-01-07 $10.71 $11.09 $10.71 $10.87 $10.74 1,148,033
2022-01-06 $10.85 $10.98 $10.55 $10.68 $10.56 1,181,013
2022-01-05 $11.24 $11.42 $10.77 $10.77 $10.65 1,626,741
2022-01-04 $11.49 $11.49 $11.10 $11.29 $11.16 1,065,512
2022-01-03 $11.21 $11.59 $11.09 $11.43 $11.30 1,204,875
2021-12-31 $11.13 $11.38 $11.07 $11.08 $10.95 1,379,539
2021-12-30 $11.08 $11.45 $11.06 $11.21 $11.08 1,812,972
2021-12-29 $11.25 $11.34 $11.04 $11.05 $10.92 1,646,777
2021-12-28 $11.49 $11.61 $11.27 $11.28 $11.15 1,443,407
2021-12-27 $11.74 $11.76 $11.53 $11.61 $11.40 1,100,833
2021-12-23 $11.42 $11.84 $11.38 $11.78 $11.57 1,739,014
2021-12-22 $11.40 $11.50 $11.25 $11.45 $11.24 895,580
2021-12-21 $11.16 $11.53 $11.15 $11.49 $11.28 1,215,496
2021-12-20 $11.11 $11.23 $10.93 $11.08 $10.88 1,323,496
2021-12-17 $11.05 $11.53 $10.95 $11.48 $11.27 1,342,808
2021-12-16 $11.36 $11.56 $11.09 $11.22 $11.02 1,031,893
2021-12-15 $11.17 $11.40 $10.89 $11.30 $11.10 1,361,527
2021-12-14 $11.34 $11.57 $11.18 $11.20 $11.00 1,297,328
2021-12-13 $11.67 $11.69 $11.34 $11.55 $11.34 1,326,429
2021-12-10 $11.80 $11.93 $11.42 $11.45 $11.24 1,569,853
2021-12-09 $12.09 $12.21 $11.67 $11.71 $11.50 898,928
2021-12-08 $11.94 $12.30 $11.77 $12.19 $11.97 875,579
2021-12-07 $11.65 $12.11 $11.65 $11.95 $11.73 1,172,171
2021-12-06 $11.22 $11.70 $10.98 $11.51 $11.30 1,385,189
2021-12-03 $11.70 $11.75 $11.16 $11.33 $11.13 1,408,828
2021-12-02 $11.54 $11.80 $11.40 $11.71 $11.50 1,698,499
2021-12-01 $12.27 $12.29 $11.45 $11.45 $11.24 1,739,056
2021-11-30 $12.15 $12.34 $11.71 $12.06 $11.84 1,758,577
2021-11-29 $12.74 $12.74 $12.19 $12.27 $12.05 1,294,556
2021-11-26 $12.57 $12.73 $12.45 $12.68 $12.45 895,354
2021-11-24 $12.73 $13.08 $12.59 $13.01 $12.78 756,338
2021-11-23 $12.75 $13.13 $12.58 $12.81 $12.58 1,261,228
2021-11-22 $13.22 $13.23 $12.64 $12.79 $12.56 2,017,737
2021-11-19 $13.33 $13.52 $13.13 $13.14 $12.90 1,315,509
2021-11-18 $14.15 $14.18 $13.25 $13.28 $13.04 2,888,975
2021-11-17 $14.74 $14.89 $14.21 $14.21 $13.95 1,814,859
2021-11-16 $15.08 $15.09 $14.56 $14.85 $14.58 1,831,640
2021-11-15 $15.61 $15.78 $15.09 $15.15 $14.88 3,351,489
2021-11-12 $14.90 $15.39 $14.64 $15.38 $15.10 3,826,843
2021-11-11 $14.27 $14.58 $14.18 $14.53 $14.27 1,328,545
2021-11-10 $14.64 $14.81 $14.20 $14.21 $13.95 1,995,150
2021-11-09 $14.85 $14.91 $14.27 $14.80 $14.53 2,322,673
2021-11-08 $14.01 $14.92 $14.01 $14.91 $14.64 3,828,915
2021-11-05 $13.89 $13.94 $13.54 $13.87 $13.62 1,768,981
2021-11-04 $14.15 $14.22 $13.87 $13.93 $13.68 914,342
2021-11-03 $13.77 $14.26 $13.73 $14.13 $13.88 1,430,303
2021-11-02 $13.90 $13.98 $13.66 $13.81 $13.56 1,182,533
2021-11-01 $13.50 $14.03 $13.43 $13.93 $13.68 1,594,249
2021-10-29 $13.74 $13.87 $13.47 $13.47 $13.23 609,194
2021-10-28 $13.64 $13.81 $13.60 $13.78 $13.53 767,359
2021-10-27 $14.09 $14.09 $13.61 $13.62 $13.37 1,244,614
2021-10-26 $14.35 $14.40 $14.02 $14.03 $13.78 1,050,293
2021-10-25 $14.25 $14.31 $14.11 $14.29 $14.03 665,104
2021-10-22 $14.64 $14.65 $14.16 $14.21 $13.95 1,266,725
2021-10-21 $14.59 $14.94 $14.56 $14.64 $14.38 774,716
2021-10-20 $14.58 $14.79 $14.35 $14.63 $14.37 1,430,401
2021-10-19 $13.98 $14.64 $13.92 $14.62 $14.36 2,130,386
2021-10-18 $14.10 $14.15 $13.91 $13.91 $13.66 934,778
2021-10-15 $14.45 $14.46 $14.11 $14.15 $13.90 1,353,090
2021-10-14 $14.28 $14.66 $14.24 $14.40 $14.14 1,512,990
2021-10-13 $14.16 $14.34 $14.11 $14.22 $13.96 644,594
2021-10-12 $14.11 $14.36 $14.11 $14.26 $14.00 1,063,905
2021-10-11 $14.23 $14.33 $14.07 $14.07 $13.82 871,494
2021-10-08 $14.48 $14.61 $14.24 $14.29 $14.03 705,590
2021-10-07 $14.32 $14.70 $14.19 $14.48 $14.22 847,113
2021-10-06 $14.11 $14.27 $14.03 $14.25 $13.99 778,181
2021-10-05 $14.14 $14.49 $14.14 $14.32 $14.06 862,827
2021-10-04 $14.30 $14.33 $14.05 $14.11 $13.86 1,165,504
2021-10-01 $14.38 $14.48 $14.17 $14.43 $14.17 588,200
2021-09-30 $14.45 $14.56 $14.22 $14.39 $14.13 918,369
2021-09-29 $14.76 $14.80 $14.44 $14.44 $14.18 604,284
2021-09-28 $14.85 $15.03 $14.71 $14.74 $14.47 780,572
2021-09-27 $14.65 $15.15 $14.60 $15.03 $14.76 1,136,737
2021-09-24 $14.93 $14.97 $14.62 $14.67 $14.41 728,938
2021-09-23 $15.03 $15.18 $14.96 $15.10 $14.83 1,115,308
2021-09-22 $14.60 $14.94 $14.58 $14.81 $14.54 1,434,439
2021-09-21 $14.48 $14.73 $14.41 $14.50 $14.24 779,024
2021-09-20 $14.78 $14.82 $14.33 $14.52 $14.20 2,400,913
2021-09-17 $15.12 $15.23 $14.94 $15.17 $14.84 853,340
2021-09-16 $15.17 $15.28 $15.03 $15.20 $14.86 739,205
2021-09-15 $15.04 $15.26 $14.94 $15.24 $14.90 1,233,679
2021-09-14 $15.50 $15.50 $14.91 $14.96 $14.63 1,513,904
2021-09-13 $15.65 $15.72 $15.29 $15.47 $15.13 988,684
2021-09-10 $15.97 $16.00 $15.61 $15.64 $15.30 815,234
2021-09-09 $16.00 $16.12 $15.85 $15.88 $15.53 1,148,564
2021-09-08 $16.43 $16.45 $15.94 $15.96 $15.61 965,677
2021-09-07 $16.60 $16.83 $16.45 $16.47 $16.11 493,761
2021-09-03 $16.78 $16.95 $16.61 $16.72 $16.35 653,634
2021-09-02 $16.53 $17.00 $16.49 $16.85 $16.48 817,842
2021-09-01 $16.68 $16.85 $16.47 $16.52 $16.16 493,258
2021-08-31 $16.31 $16.87 $16.31 $16.71 $16.34 844,483
2021-08-30 $16.42 $16.62 $16.24 $16.33 $15.97 689,473
2021-08-27 $16.28 $16.70 $16.28 $16.62 $16.25 515,344
2021-08-26 $16.53 $16.83 $16.26 $16.35 $15.99 697,731
2021-08-25 $16.85 $16.85 $16.55 $16.64 $16.27 538,724
2021-08-24 $16.49 $16.84 $16.42 $16.83 $16.46 706,141
2021-08-23 $16.02 $16.53 $16.01 $16.53 $16.17 819,933
2021-08-20 $15.75 $16.04 $15.71 $15.95 $15.60 712,635
2021-08-19 $16.17 $16.30 $15.81 $15.88 $15.53 1,051,630
2021-08-18 $16.33 $16.73 $16.13 $16.35 $15.99 792,926
2021-08-17 $16.32 $16.53 $16.10 $16.30 $15.94 1,008,956
2021-08-16 $16.88 $16.89 $16.41 $16.43 $16.07 1,070,711
2021-08-13 $17.27 $17.33 $16.93 $17.03 $16.65 876,827
2021-08-12 $17.74 $17.74 $17.23 $17.31 $16.93 796,830
2021-08-11 $18.05 $18.15 $17.75 $17.87 $17.48 652,767
2021-08-10 $17.97 $18.20 $17.85 $18.08 $17.68 668,988
2021-08-09 $17.91 $18.05 $17.65 $18.01 $17.61 487,184
2021-08-06 $18.04 $18.11 $17.75 $17.99 $17.59 610,067
2021-08-05 $17.47 $18.23 $17.47 $18.05 $17.65 874,812
2021-08-04 $17.75 $17.92 $17.42 $17.42 $17.04 717,848
2021-08-03 $17.90 $17.99 $17.64 $17.89 $17.50 576,283
2021-08-02 $18.01 $18.39 $17.88 $17.88 $17.49 766,681
2021-07-30 $18.06 $18.42 $17.89 $17.96 $17.56 587,175
2021-07-29 $18.73 $18.78 $18.21 $18.32 $17.92 865,211
2021-07-28 $17.80 $18.60 $17.74 $18.54 $18.13 1,604,321
2021-07-27 $17.68 $17.89 $17.23 $17.44 $17.06 936,837
2021-07-26 $17.62 $18.13 $17.60 $17.83 $17.44 640,216
2021-07-23 $17.77 $17.82 $17.50 $17.71 $17.32 560,140
2021-07-22 $18.25 $18.29 $17.72 $17.81 $17.42 504,213
2021-07-21 $17.86 $18.28 $17.83 $18.27 $17.87 741,538
2021-07-20 $17.55 $17.87 $17.19 $17.79 $17.40 983,568
2021-07-19 $17.45 $17.63 $17.10 $17.44 $17.06 1,423,657
2021-07-16 $18.23 $18.37 $17.68 $17.75 $17.36 1,305,006
2021-07-15 $18.51 $18.74 $17.92 $18.20 $17.80 1,382,779
2021-07-14 $19.67 $19.76 $18.54 $18.60 $18.19 1,320,436
2021-07-13 $19.75 $20.07 $19.45 $19.47 $19.04 746,896
2021-07-12 $19.43 $19.59 $19.19 $19.47 $19.04 598,525
2021-07-09 $19.36 $19.50 $19.21 $19.50 $19.07 525,896
2021-07-08 $19.00 $19.38 $18.82 $19.24 $18.82 747,218
2021-07-07 $20.00 $20.02 $19.31 $19.42 $18.99 995,739
2021-07-06 $20.15 $20.31 $19.85 $19.97 $19.53 764,503
2021-07-02 $20.54 $20.63 $20.18 $20.28 $19.83 654,727
2021-07-01 $20.72 $20.72 $20.26 $20.62 $20.17 657,554
2021-06-30 $20.58 $20.87 $20.42 $20.58 $20.13 587,841
2021-06-29 $21.05 $21.22 $20.60 $20.67 $20.21 878,267
2021-06-28 $20.75 $21.26 $20.71 $20.99 $20.53 795,037
2021-06-25 $20.91 $20.99 $20.67 $20.80 $20.34 464,339
2021-06-24 $20.50 $21.01 $20.47 $20.96 $20.50 860,292
2021-06-23 $20.30 $20.59 $20.25 $20.43 $19.98 588,279
2021-06-22 $20.10 $20.27 $19.92 $20.13 $19.69 512,484
2021-06-21 $19.92 $20.35 $19.79 $20.32 $19.81 557,251
2021-06-18 $20.16 $20.40 $19.86 $19.94 $19.44 1,326,141
2021-06-17 $20.53 $20.83 $20.27 $20.42 $19.91 639,228
2021-06-16 $20.65 $20.90 $20.35 $20.63 $20.12 922,745
2021-06-15 $21.19 $21.40 $20.64 $20.67 $20.15 1,040,402
2021-06-14 $21.46 $21.72 $21.17 $21.25 $20.72 533,659
2021-06-11 $21.44 $21.62 $21.37 $21.59 $21.05 450,391
2021-06-10 $22.04 $22.14 $21.33 $21.49 $20.95 795,604
2021-06-09 $22.00 $22.65 $21.92 $22.06 $21.51 1,833,992
2021-06-08 $22.00 $22.20 $21.41 $21.94 $21.39 767,646
2021-06-07 $21.07 $21.93 $20.93 $21.91 $21.36 1,399,827
2021-06-04 $21.54 $21.67 $20.98 $21.06 $20.53 646,157
2021-06-03 $21.84 $22.27 $21.32 $21.39 $20.86 1,712,079
2021-06-02 $21.11 $21.66 $20.86 $21.62 $21.08 1,452,583
2021-06-01 $21.72 $21.73 $20.84 $20.91 $20.39 1,737,620
2021-05-28 $21.29 $21.86 $21.25 $21.58 $21.04 1,778,246
2021-05-27 $21.33 $21.34 $20.80 $21.24 $20.71 873,273
2021-05-26 $20.56 $21.07 $20.45 $21.05 $20.52 987,650
2021-05-25 $20.28 $20.83 $20.25 $20.50 $19.99 1,398,568
2021-05-24 $20.18 $20.34 $19.88 $20.11 $19.61 549,668
2021-05-21 $20.16 $20.36 $20.06 $20.16 $19.66 506,802
2021-05-20 $20.07 $20.24 $19.87 $20.09 $19.59 461,454
2021-05-19 $19.81 $20.00 $19.64 $19.94 $19.44 725,371
2021-05-18 $20.08 $20.48 $19.92 $20.32 $19.81 1,155,835
2021-05-17 $19.65 $20.07 $19.53 $19.92 $19.42 1,019,586
2021-05-14 $19.40 $19.84 $19.35 $19.69 $19.20 828,378
2021-05-13 $19.60 $20.00 $18.87 $19.20 $18.72 2,119,762
2021-05-12 $20.26 $20.47 $19.51 $19.57 $19.08 1,000,158
2021-05-11 $19.73 $20.60 $19.70 $20.42 $19.91 991,513
2021-05-10 $21.30 $21.33 $20.67 $20.70 $20.18 1,007,383
2021-05-07 $20.79 $21.57 $20.61 $21.34 $20.81 1,912,304
2021-05-06 $20.74 $20.81 $20.16 $20.45 $19.94 1,303,788
2021-05-05 $20.87 $21.00 $20.71 $20.86 $20.34 383,592
2021-05-04 $20.78 $20.91 $20.40 $20.86 $20.34 1,176,111
2021-05-03 $21.52 $21.57 $20.98 $21.05 $20.52 1,071,824
2021-04-30 $21.29 $21.75 $21.24 $21.38 $20.85 754,905
2021-04-29 $21.89 $21.89 $21.09 $21.51 $20.97 790,405
2021-04-28 $21.17 $22.02 $21.11 $21.95 $21.40 1,000,711
2021-04-27 $21.61 $21.69 $21.14 $21.24 $20.71 644,964
2021-04-26 $21.17 $21.52 $21.09 $21.50 $20.96 673,371
2021-04-23 $20.64 $21.20 $20.52 $21.15 $20.62 618,363
2021-04-22 $20.94 $20.99 $20.38 $20.54 $20.03 646,856
2021-04-21 $19.96 $20.85 $19.83 $20.85 $20.33 1,201,354
2021-04-20 $21.12 $21.13 $19.96 $20.05 $19.55 2,007,537
2021-04-19 $21.14 $21.52 $20.77 $20.99 $20.47 1,487,347
2021-04-16 $20.85 $21.11 $20.62 $21.09 $20.56 1,128,930
2021-04-15 $21.15 $21.44 $20.79 $20.92 $20.40 1,276,888
2021-04-14 $21.34 $21.47 $21.04 $21.06 $20.53 1,168,186
2021-04-13 $21.00 $21.54 $20.86 $21.42 $20.89 1,113,352
2021-04-12 $21.90 $21.91 $21.16 $21.22 $20.69 1,938,981
2021-04-09 $22.14 $22.51 $22.02 $22.31 $21.75 673,872
2021-04-08 $22.09 $22.38 $21.78 $22.30 $21.74 624,149
2021-04-07 $22.39 $22.50 $21.82 $21.86 $21.31 817,556
2021-04-06 $22.91 $22.95 $22.41 $22.46 $21.90 813,632
2021-04-05 $23.28 $23.29 $22.69 $22.91 $22.34 981,535
2021-04-01 $23.22 $23.31 $22.81 $22.89 $22.32 1,015,482
2021-03-31 $22.79 $23.20 $22.62 $22.90 $22.33 2,055,656
2021-03-30 $22.06 $22.41 $21.76 $22.36 $21.80 1,173,951
2021-03-29 $22.51 $22.83 $22.04 $22.05 $21.50 845,439
2021-03-26 $22.91 $23.15 $22.01 $22.47 $21.91 1,257,359
2021-03-25 $21.77 $22.67 $21.55 $22.56 $22.00 1,410,224
2021-03-24 $23.00 $23.00 $22.11 $22.13 $21.58 1,387,371
2021-03-23 $23.46 $23.74 $22.66 $22.77 $22.20 1,602,575
2021-03-22 $23.99 $24.02 $23.38 $23.44 $22.84 827,125
2021-03-19 $23.74 $23.93 $23.28 $23.86 $23.24 1,114,210
2021-03-18 $24.33 $24.53 $23.33 $23.39 $22.79 2,800,151
2021-03-17 $23.41 $24.36 $23.27 $24.10 $23.48 1,427,323
2021-03-16 $25.19 $25.25 $23.57 $23.78 $23.17 2,918,783
2021-03-15 $24.15 $25.13 $23.92 $25.00 $24.35 3,300,773
2021-03-12 $23.11 $24.23 $23.06 $24.05 $23.43 2,746,208
2021-03-11 $23.12 $23.88 $22.67 $23.88 $23.26 2,838,396
2021-03-10 $23.30 $23.31 $21.99 $22.35 $21.77 2,552,728
2021-03-09 $21.95 $22.66 $21.70 $22.54 $21.96 2,109,121
2021-03-08 $21.09 $21.76 $20.78 $21.27 $20.72 1,578,753
2021-03-05 $21.37 $21.46 $19.51 $21.21 $20.66 3,696,521
2021-03-04 $22.13 $22.56 $20.66 $21.20 $20.65 4,510,734
2021-03-03 $23.35 $23.53 $22.26 $22.36 $21.78 1,535,893
2021-03-02 $23.73 $24.50 $23.13 $23.19 $22.59 2,420,123
2021-03-01 $23.16 $23.70 $23.01 $23.47 $22.86 1,576,080
2021-02-26 $22.82 $23.37 $22.30 $22.56 $21.98 1,572,951
2021-02-25 $24.08 $24.30 $22.73 $22.85 $22.26 2,027,938
2021-02-24 $23.82 $24.33 $23.27 $24.28 $23.65 2,125,146
2021-02-23 $23.02 $23.43 $21.61 $23.26 $22.66 3,856,528
2021-02-22 $24.58 $24.86 $24.05 $24.05 $23.43 2,429,770
2021-02-19 $24.62 $25.26 $24.32 $24.96 $24.32 2,299,748
2021-02-18 $25.72 $26.10 $24.20 $24.20 $23.58 2,585,636
2021-02-17 $25.65 $26.15 $25.03 $25.50 $24.84 3,691,178
2021-02-16 $25.66 $27.11 $25.30 $26.91 $26.22 5,971,960
2021-02-12 $24.00 $26.45 $23.20 $24.54 $23.91 8,099,951
2021-02-11 $31.90 $32.09 $24.65 $25.04 $24.39 20,823,309
2021-02-10 $34.50 $34.58 $29.19 $33.21 $32.35 17,512,866
2021-02-09 $26.62 $29.49 $26.26 $28.90 $28.15 8,261,699
2021-02-08 $23.75 $25.56 $23.70 $25.48 $24.82 3,506,018
2021-02-05 $23.80 $23.88 $23.07 $23.36 $22.76 2,384,582
2021-02-04 $23.43 $23.88 $22.53 $23.53 $22.92 3,540,282
2021-02-03 $22.60 $23.89 $22.36 $23.30 $22.70 6,352,936
2021-02-02 $19.80 $21.36 $19.65 $21.22 $20.67 4,491,411
2021-02-01 $19.27 $19.42 $18.77 $19.32 $18.82 1,587,517
2021-01-29 $19.41 $19.99 $18.90 $19.05 $18.56 1,824,214
2021-01-28 $19.34 $20.19 $19.23 $19.57 $19.06 2,421,373
2021-01-27 $18.72 $19.98 $18.66 $19.41 $18.91 2,823,721
2021-01-26 $19.00 $19.74 $18.97 $19.52 $19.02 2,162,530
2021-01-25 $19.43 $19.49 $18.34 $18.69 $18.21 2,564,087
2021-01-22 $18.99 $19.45 $18.83 $19.42 $18.92 2,305,195
2021-01-21 $19.77 $19.81 $19.09 $19.46 $18.96 2,196,606
2021-01-20 $20.12 $20.27 $19.51 $19.80 $19.29 2,262,715
2021-01-19 $20.00 $20.20 $19.16 $20.20 $19.68 3,039,057
2021-01-15 $20.80 $20.97 $19.34 $19.82 $19.31 5,620,180
2021-01-14 $18.83 $20.11 $18.68 $19.93 $19.42 5,611,243
2021-01-13 $17.85 $18.63 $17.72 $18.38 $17.91 3,725,414
2021-01-12 $17.61 $17.82 $17.32 $17.72 $17.26 2,413,476
2021-01-11 $16.70 $17.79 $16.65 $17.50 $17.05 3,758,286
2021-01-08 $17.10 $17.15 $16.50 $16.84 $16.41 3,823,974
2021-01-07 $17.21 $17.49 $16.83 $16.96 $16.52 5,538,079
2021-01-06 $16.35 $17.22 $16.19 $16.52 $16.09 8,351,426
2021-01-05 $14.91 $15.36 $14.83 $15.29 $14.90 2,550,845
2021-01-04 $14.50 $14.98 $14.41 $14.86 $14.48 1,664,783
2020-12-31 $14.64 $14.65 $14.31 $14.35 $13.98 984,659
2020-12-30 $14.38 $14.75 $14.27 $14.64 $14.26 1,398,171
2020-12-29 $14.70 $14.80 $14.15 $14.33 $13.96 1,911,842
2020-12-28 $15.11 $15.12 $14.63 $14.66 $14.28 1,167,526
2020-12-24 $15.30 $15.34 $14.91 $15.00 $14.61 778,273
2020-12-23 $14.83 $15.46 $14.75 $15.27 $14.88 1,323,866
2020-12-22 $14.85 $15.02 $14.71 $14.89 $14.51 774,501
2020-12-21 $14.85 $14.98 $14.69 $14.80 $14.42 1,545,909
2020-12-18 $15.23 $15.36 $15.05 $15.19 $14.80 1,100,543
2020-12-17 $15.49 $15.49 $15.13 $15.22 $14.83 1,185,019
2020-12-16 $15.60 $15.65 $15.18 $15.44 $15.04 2,154,275
2020-12-15 $14.88 $15.24 $14.59 $15.20 $14.81 1,693,456
2020-12-14 $15.17 $15.37 $14.77 $14.79 $14.41 1,253,500
2020-12-11 $15.13 $15.28 $14.99 $15.11 $14.62 946,601
2020-12-10 $14.91 $15.30 $14.86 $15.29 $14.80 978,499
2020-12-09 $15.65 $15.68 $14.74 $15.12 $14.63 1,902,002
2020-12-08 $15.36 $15.70 $15.27 $15.66 $15.15 1,243,532
2020-12-07 $15.77 $15.79 $15.26 $15.50 $15.00 1,852,098
2020-12-04 $16.04 $16.26 $15.66 $15.78 $15.27 3,528,560
2020-12-03 $15.63 $15.98 $15.35 $15.83 $15.32 2,306,644
2020-12-02 $15.01 $15.69 $15.01 $15.58 $15.08 2,621,214
2020-12-01 $16.19 $16.20 $14.94 $15.00 $14.51 3,504,784
2020-11-30 $15.60 $15.92 $14.85 $15.83 $15.32 4,819,172
2020-11-27 $14.50 $15.22 $14.42 $15.21 $14.72 2,298,951
2020-11-25 $14.32 $14.45 $14.05 $14.35 $13.89 1,983,542
2020-11-24 $14.25 $14.52 $14.05 $14.34 $13.88 3,413,408
2020-11-23 $13.47 $13.61 $13.31 $13.56 $13.12 1,527,013
2020-11-20 $13.40 $13.48 $13.25 $13.36 $12.93 1,097,173
2020-11-19 $13.37 $13.45 $13.25 $13.40 $12.97 852,291
2020-11-18 $13.66 $13.77 $13.33 $13.38 $12.95 2,048,806
2020-11-17 $13.13 $13.57 $13.12 $13.55 $13.11 1,945,833
2020-11-16 $13.10 $13.25 $12.95 $13.19 $12.76 1,175,466
2020-11-13 $12.93 $13.08 $12.81 $13.07 $12.65 1,389,698
2020-11-12 $12.98 $13.20 $12.71 $12.80 $12.39 1,503,609
2020-11-11 $12.86 $13.28 $12.55 $13.10 $12.68 2,440,891
2020-11-10 $13.31 $13.33 $12.77 $13.11 $12.69 3,041,333
2020-11-09 $15.38 $15.51 $13.73 $13.85 $13.40 5,773,765
2020-11-06 $13.09 $14.70 $13.00 $13.66 $13.22 10,131,099
2020-11-05 $11.93 $12.51 $11.73 $12.48 $12.08 4,672,684
2020-11-04 $11.45 $11.53 $11.22 $11.29 $10.92 2,346,525
2020-11-03 $11.67 $11.70 $11.29 $11.65 $11.27 3,211,691
2020-11-02 $10.91 $11.50 $10.90 $11.43 $11.06 2,739,560
2020-10-30 $10.81 $10.82 $10.51 $10.72 $10.37 1,316,613
2020-10-29 $10.76 $10.98 $10.55 $10.94 $10.59 728,047
2020-10-28 $10.87 $10.99 $10.68 $10.78 $10.43 1,981,926
2020-10-27 $11.18 $11.25 $11.02 $11.03 $10.67 697,259
2020-10-26 $11.48 $11.48 $11.01 $11.09 $10.73 1,315,411
2020-10-23 $11.72 $11.75 $11.47 $11.50 $11.13 997,051
2020-10-22 $11.47 $11.64 $11.30 $11.63 $11.25 759,487
2020-10-21 $11.38 $11.63 $11.35 $11.43 $11.06 1,086,561
2020-10-20 $11.52 $11.56 $11.20 $11.34 $10.97 1,197,292
2020-10-19 $11.19 $11.53 $11.08 $11.52 $11.15 1,172,029
2020-10-16 $11.26 $11.29 $11.07 $11.10 $10.74 1,597,233
2020-10-15 $11.25 $11.28 $11.05 $11.21 $10.85 770,163
2020-10-14 $11.69 $11.69 $11.38 $11.49 $11.12 728,386
2020-10-13 $11.76 $11.78 $11.51 $11.62 $11.24 1,577,805
2020-10-12 $11.69 $12.02 $11.61 $11.88 $11.50 2,092,318
2020-10-09 $11.88 $11.93 $11.51 $11.57 $11.20 3,029,531
2020-10-08 $11.06 $11.61 $11.02 $11.54 $11.17 2,406,209
2020-10-07 $10.62 $10.96 $10.62 $10.95 $10.60 743,278
2020-10-06 $10.74 $10.81 $10.50 $10.53 $10.19 831,224
2020-10-05 $10.43 $10.83 $10.42 $10.83 $10.48 929,125
2020-10-02 $10.21 $10.37 $10.14 $10.36 $10.02 658,895
2020-10-01 $10.50 $10.50 $10.31 $10.39 $10.05 390,479
2020-09-30 $10.42 $10.58 $10.35 $10.41 $10.07 610,891
2020-09-29 $10.43 $10.53 $10.28 $10.43 $10.09 601,473
2020-09-28 $10.45 $10.50 $10.36 $10.39 $10.05 531,506
2020-09-25 $10.26 $10.43 $10.22 $10.42 $10.08 500,005
2020-09-24 $10.31 $10.49 $10.12 $10.37 $10.03 576,664
2020-09-23 $10.75 $10.87 $10.31 $10.37 $10.03 1,498,373
2020-09-22 $10.86 $11.10 $10.75 $11.07 $10.71 440,258
2020-09-21 $11.02 $11.06 $10.69 $10.83 $10.48 678,468
2020-09-18 $11.35 $11.35 $11.03 $11.18 $10.82 671,937
2020-09-17 $11.33 $11.35 $11.17 $11.29 $10.92 585,465
2020-09-16 $11.36 $11.60 $11.34 $11.43 $11.06 353,939
2020-09-15 $11.44 $11.46 $11.30 $11.36 $10.99 456,627
2020-09-14 $11.35 $11.53 $11.20 $11.48 $10.94 423,462
2020-09-11 $11.44 $11.50 $11.16 $11.25 $10.72 350,892
2020-09-10 $11.61 $11.70 $11.42 $11.42 $10.88 506,169
2020-09-09 $11.47 $11.62 $11.40 $11.55 $11.00 343,099
2020-09-08 $11.53 $11.53 $11.27 $11.31 $10.77 1,019,971
2020-09-04 $12.20 $12.27 $11.68 $12.11 $11.54 774,257
2020-09-03 $12.31 $12.54 $12.08 $12.20 $11.62 607,990
2020-09-02 $12.46 $12.47 $12.28 $12.41 $11.82 567,640
2020-09-01 $12.64 $12.66 $12.31 $12.39 $11.80 1,181,770
2020-08-31 $12.72 $12.72 $12.45 $12.63 $12.03 851,595
2020-08-28 $12.37 $12.68 $12.31 $12.68 $12.08 485,202
2020-08-27 $12.36 $12.47 $12.28 $12.34 $11.75 311,046
2020-08-26 $12.46 $12.46 $12.27 $12.34 $11.75 378,578
2020-08-25 $12.37 $12.48 $12.27 $12.47 $11.88 460,978
2020-08-24 $12.38 $12.40 $12.21 $12.40 $11.81 616,483
2020-08-21 $12.50 $12.52 $12.30 $12.40 $11.81 762,507
2020-08-20 $12.65 $12.65 $12.50 $12.55 $11.95 587,814
2020-08-19 $12.68 $12.84 $12.65 $12.75 $12.15 298,104
2020-08-18 $12.73 $12.78 $12.62 $12.69 $12.09 647,423
2020-08-17 $12.76 $12.80 $12.67 $12.72 $12.12 491,574
2020-08-14 $12.89 $12.89 $12.63 $12.69 $12.09 577,025
2020-08-13 $12.74 $12.91 $12.68 $12.87 $12.26 445,410
2020-08-12 $12.85 $12.90 $12.68 $12.78 $12.17 638,740
2020-08-11 $12.84 $12.97 $12.62 $12.66 $12.06 913,721
2020-08-10 $12.89 $12.98 $12.79 $12.94 $12.33 765,140
2020-08-07 $12.90 $12.91 $12.47 $12.60 $12.00 949,719
2020-08-06 $13.35 $13.35 $12.92 $12.94 $12.33 794,546
2020-08-05 $13.65 $13.65 $13.40 $13.52 $12.88 416,422
2020-08-04 $13.36 $13.60 $13.20 $13.59 $12.95 598,602
2020-08-03 $13.05 $13.38 $13.00 $13.34 $12.71 870,395
2020-07-31 $13.27 $13.38 $12.90 $12.94 $12.33 995,500
2020-07-30 $13.18 $13.33 $13.10 $13.29 $12.66 358,634
2020-07-29 $13.73 $13.75 $13.26 $13.28 $12.65 932,776
2020-07-28 $13.35 $13.90 $13.32 $13.75 $13.10 1,299,539
2020-07-27 $12.97 $13.31 $12.95 $13.29 $12.66 477,774
2020-07-24 $13.07 $13.09 $12.80 $12.97 $12.35 578,798
2020-07-23 $13.20 $13.25 $12.95 $13.06 $12.44 731,214
2020-07-22 $13.35 $13.46 $13.18 $13.22 $12.59 390,157
2020-07-21 $13.37 $13.54 $13.35 $13.40 $12.76 573,221
2020-07-20 $13.49 $13.52 $13.30 $13.37 $12.74 470,272
2020-07-17 $13.60 $13.70 $13.43 $13.52 $12.88 577,879
2020-07-16 $13.54 $13.65 $13.31 $13.51 $12.87 524,660
2020-07-15 $13.35 $13.72 $13.31 $13.64 $12.99 1,153,868
2020-07-14 $13.06 $13.26 $12.88 $13.26 $12.63 481,821
2020-07-13 $13.18 $13.59 $13.01 $13.10 $12.48 1,299,194
2020-07-10 $12.82 $13.11 $12.77 $13.10 $12.48 493,899
2020-07-09 $13.01 $13.08 $12.61 $12.76 $12.15 449,329
2020-07-08 $13.08 $13.16 $12.92 $13.04 $12.42 327,736
2020-07-07 $12.97 $13.15 $12.93 $13.08 $12.46 400,355
2020-07-06 $13.00 $13.17 $12.88 $13.09 $12.47 596,618
2020-07-02 $13.12 $13.20 $12.87 $12.92 $12.31 510,333
2020-07-01 $12.78 $13.18 $12.78 $12.98 $12.36 418,332
2020-06-30 $12.93 $12.93 $12.75 $12.87 $12.26 423,095
2020-06-29 $12.89 $13.13 $12.57 $13.01 $12.39 545,207
2020-06-26 $13.20 $13.22 $12.70 $12.82 $12.21 447,502
2020-06-25 $13.10 $13.24 $12.98 $13.20 $12.57 458,990
2020-06-24 $13.45 $13.55 $12.95 $13.17 $12.55 605,080
2020-06-23 $13.53 $13.98 $13.51 $13.56 $12.92 785,909
2020-06-22 $13.47 $13.53 $13.36 $13.50 $12.86 338,919
2020-06-19 $13.80 $13.90 $13.41 $13.51 $12.87 426,832
2020-06-18 $13.54 $13.80 $13.42 $13.66 $13.01 503,078
2020-06-17 $13.89 $13.92 $13.51 $13.60 $12.95 683,771
2020-06-16 $14.03 $14.05 $13.62 $13.85 $13.19 644,480
2020-06-15 $13.18 $13.65 $12.91 $13.60 $12.95 467,832
2020-06-12 $13.78 $14.05 $13.45 $13.75 $12.83 574,824
2020-06-11 $14.28 $14.38 $13.41 $13.45 $12.55 1,506,313
2020-06-10 $15.03 $15.23 $14.72 $14.85 $13.86 652,085
2020-06-09 $15.10 $15.34 $14.81 $14.99 $13.99 930,775
2020-06-08 $14.14 $15.28 $14.10 $15.27 $14.25 1,843,193
2020-06-05 $14.14 $14.22 $13.97 $14.04 $13.10 799,034
2020-06-04 $13.99 $14.17 $13.82 $14.00 $13.07 539,124
2020-06-03 $13.91 $14.15 $13.88 $14.06 $13.12 637,418
2020-06-02 $13.93 $14.00 $13.71 $13.85 $12.93 496,515
2020-06-01 $13.66 $13.95 $13.53 $13.87 $12.95 727,654
2020-05-29 $13.79 $13.90 $13.42 $13.76 $12.84 1,025,825
2020-05-28 $14.20 $14.75 $14.10 $14.38 $13.42 971,836
2020-05-27 $14.41 $14.50 $13.67 $14.25 $13.30 1,196,979
2020-05-26 $14.52 $14.63 $14.18 $14.28 $13.33 1,774,866
2020-05-22 $13.54 $14.08 $13.16 $14.03 $13.09 2,312,375
2020-05-21 $13.00 $13.56 $12.75 $13.47 $12.57 1,704,337
2020-05-20 $12.81 $12.88 $12.58 $12.70 $11.85 387,721
2020-05-19 $12.96 $12.99 $12.51 $12.66 $11.82 897,271
2020-05-18 $12.61 $13.19 $12.52 $12.94 $12.08 1,882,213
2020-05-15 $11.33 $11.99 $11.23 $11.99 $11.19 995,961
2020-05-14 $10.77 $11.10 $10.51 $11.10 $10.36 544,023
2020-05-13 $11.52 $11.59 $10.80 $10.96 $10.23 981,372
2020-05-12 $11.87 $11.96 $11.52 $11.55 $10.78 528,338
2020-05-11 $11.76 $11.80 $11.62 $11.70 $10.92 376,401
2020-05-08 $11.89 $11.98 $11.76 $11.81 $11.02 427,726
2020-05-07 $11.85 $11.95 $11.65 $11.82 $11.03 303,565
2020-05-06 $11.82 $11.95 $11.68 $11.77 $10.99 345,165
2020-05-05 $11.96 $12.19 $11.80 $11.85 $11.06 502,774
2020-05-04 $11.55 $11.95 $11.44 $11.95 $11.15 494,266
2020-05-01 $11.89 $12.00 $11.35 $11.55 $10.78 796,424
2020-04-30 $12.38 $12.38 $11.98 $12.06 $11.26 674,460
2020-04-29 $12.37 $12.51 $12.30 $12.44 $11.61 696,070
2020-04-28 $12.76 $12.82 $12.10 $12.26 $11.44 698,531
2020-04-27 $12.03 $12.53 $12.03 $12.38 $11.55 1,206,251
2020-04-24 $11.61 $11.95 $11.46 $11.90 $11.11 640,578
2020-04-23 $11.38 $11.66 $11.37 $11.50 $10.73 845,462
2020-04-22 $11.56 $11.62 $11.32 $11.44 $10.68 288,990
2020-04-21 $11.30 $11.58 $11.17 $11.29 $10.54 468,455
2020-04-20 $11.39 $11.87 $11.27 $11.55 $10.78 644,777
2020-04-17 $11.41 $11.60 $11.34 $11.52 $10.75 650,514
2020-04-16 $11.38 $11.42 $10.96 $11.12 $10.38 472,829
2020-04-15 $11.55 $11.55 $11.24 $11.37 $10.61 804,819
2020-04-14 $11.60 $11.77 $11.43 $11.65 $10.87 590,838
2020-04-13 $11.42 $11.45 $11.15 $11.45 $10.69 408,261
2020-04-09 $11.54 $11.65 $11.27 $11.45 $10.69 542,258
2020-04-08 $11.12 $11.42 $10.91 $11.31 $10.56 478,122
2020-04-07 $11.36 $11.42 $10.97 $11.00 $10.27 534,125
2020-04-06 $10.92 $11.06 $10.71 $10.96 $10.23 627,529
2020-04-03 $10.73 $10.90 $10.41 $10.44 $9.74 548,136
2020-04-02 $10.59 $11.09 $10.49 $10.77 $10.05 604,418
2020-04-01 $11.09 $11.28 $10.52 $10.56 $9.86 879,426
2020-03-31 $11.36 $11.91 $11.25 $11.40 $10.64 408,557
2020-03-30 $12.00 $12.08 $11.40 $11.55 $10.78 570,847
2020-03-27 $11.88 $12.43 $11.79 $12.13 $11.32 1,001,965
2020-03-26 $11.28 $12.65 $11.26 $12.11 $11.30 1,982,413
2020-03-25 $10.56 $11.25 $10.32 $11.00 $10.27 1,055,880
2020-03-24 $10.22 $10.47 $10.02 $10.41 $9.72 908,910
2020-03-23 $9.60 $9.96 $9.34 $9.60 $8.96 973,530
2020-03-20 $9.74 $10.43 $9.70 $9.72 $9.07 1,386,648
2020-03-19 $9.06 $9.97 $9.00 $9.65 $9.01 870,620
2020-03-18 $9.02 $9.70 $8.81 $9.10 $8.49 1,148,671
2020-03-17 $9.55 $10.03 $9.12 $9.95 $9.29 720,059
2020-03-16 $9.14 $10.09 $9.03 $9.54 $8.82 961,935
2020-03-13 $10.53 $10.53 $9.60 $10.34 $9.55 1,267,333
2020-03-12 $10.09 $10.53 $9.88 $9.92 $9.17 1,562,719
2020-03-11 $11.85 $12.09 $11.20 $11.34 $10.48 919,548
2020-03-10 $12.29 $12.39 $11.70 $12.14 $11.22 763,850
2020-03-09 $11.64 $12.45 $11.45 $11.75 $10.86 1,166,716
2020-03-06 $13.26 $13.51 $12.90 $13.10 $12.11 1,101,828
2020-03-05 $13.94 $14.20 $13.64 $13.74 $12.70 685,728
2020-03-04 $13.91 $14.38 $13.79 $14.34 $13.25 699,747
2020-03-03 $14.01 $14.31 $13.56 $13.73 $12.69 1,088,200
2020-03-02 $14.14 $14.28 $13.69 $14.21 $13.13 702,219
2020-02-28 $13.65 $13.97 $12.50 $13.91 $12.85 1,797,777
2020-02-27 $14.65 $14.70 $13.78 $14.18 $13.10 1,399,563
2020-02-26 $14.98 $15.35 $14.81 $14.94 $13.81 645,564
2020-02-25 $15.78 $15.80 $14.99 $15.02 $13.88 1,518,264
2020-02-24 $15.89 $15.94 $15.54 $15.58 $14.40 1,110,837
2020-02-21 $16.63 $16.72 $16.37 $16.48 $15.23 635,614
2020-02-20 $16.53 $17.12 $16.35 $16.69 $15.42 978,738
2020-02-19 $16.38 $16.53 $16.33 $16.53 $15.27 507,601
2020-02-18 $16.43 $16.54 $16.16 $16.38 $15.14 515,882
2020-02-14 $16.53 $16.67 $16.16 $16.43 $15.18 1,268,756
2020-02-13 $15.71 $15.97 $15.67 $15.84 $14.64 612,308
2020-02-12 $16.10 $16.18 $15.73 $15.74 $14.54 960,995
2020-02-11 $15.88 $16.27 $15.75 $16.04 $14.82 827,274
2020-02-10 $16.08 $16.10 $15.83 $15.83 $14.63 1,101,824
2020-02-07 $16.10 $16.27 $15.91 $16.09 $14.87 1,459,688
2020-02-06 $16.74 $16.88 $16.43 $16.43 $15.18 645,948
2020-02-05 $17.10 $17.11 $16.70 $16.72 $15.45 618,311
2020-02-04 $16.79 $17.14 $16.76 $16.96 $15.67 647,391
2020-02-03 $16.67 $16.81 $16.50 $16.66 $15.39 579,725
2020-01-31 $16.88 $16.90 $16.43 $16.54 $15.28 807,816
2020-01-30 $16.96 $17.12 $16.77 $16.91 $15.63 893,773
2020-01-29 $17.41 $17.48 $17.08 $17.12 $15.82 610,021
2020-01-28 $17.11 $17.31 $16.95 $17.29 $15.98 1,160,509
2020-01-27 $16.98 $17.13 $16.60 $16.85 $15.57 1,046,869
2020-01-24 $18.33 $18.48 $17.30 $17.43 $16.11 1,556,854
2020-01-23 $18.29 $18.51 $17.92 $18.28 $16.89 939,727
2020-01-22 $18.46 $18.55 $18.12 $18.27 $16.88 681,204
2020-01-21 $18.81 $19.06 $18.21 $18.29 $16.90 1,616,973
2020-01-17 $18.73 $19.07 $18.46 $18.75 $17.33 955,437
2020-01-16 $19.06 $19.33 $18.53 $18.69 $17.27 1,960,188
2020-01-15 $18.08 $19.04 $17.85 $18.75 $17.33 3,301,630
2020-01-14 $17.27 $17.86 $16.83 $17.79 $16.44 2,433,976
2020-01-13 $16.50 $17.39 $16.22 $17.34 $16.02 1,805,647
2020-01-10 $16.74 $16.75 $16.38 $16.44 $15.19 879,971
2020-01-09 $16.49 $16.78 $16.33 $16.74 $15.47 1,054,189
2020-01-08 $16.23 $16.71 $15.98 $16.39 $15.15 1,642,712
2020-01-07 $16.41 $16.65 $16.23 $16.24 $15.01 696,438
2020-01-06 $16.65 $16.70 $16.41 $16.45 $15.20 1,260,284
2020-01-03 $16.79 $16.99 $16.58 $16.73 $15.46 1,122,013
2020-01-02 $17.46 $17.46 $16.73 $16.90 $15.62 1,420,909
2019-12-31 $16.11 $17.23 $16.10 $17.12 $15.82 2,426,242
2019-12-30 $16.41 $16.48 $16.19 $16.21 $14.98 2,007,621
2019-12-27 $16.73 $16.86 $16.65 $16.70 $15.13 1,279,684
2019-12-26 $17.04 $17.07 $16.73 $16.73 $15.16 1,343,213
2019-12-24 $16.91 $17.14 $16.85 $17.14 $15.53 896,351
2019-12-23 $17.06 $17.12 $16.82 $16.94 $15.35 1,028,113
2019-12-20 $17.10 $17.20 $16.91 $17.09 $15.49 578,018
2019-12-19 $16.86 $17.18 $16.77 $17.05 $15.45 676,091
2019-12-18 $17.25 $17.27 $16.83 $16.88 $15.30 847,993
2019-12-17 $17.53 $17.53 $17.17 $17.26 $15.64 691,246
2019-12-16 $17.61 $17.75 $17.40 $17.52 $15.88 753,642
2019-12-13 $17.72 $17.91 $17.48 $17.49 $15.85 863,705
2019-12-12 $17.07 $17.48 $17.00 $17.46 $15.82 671,155
2019-12-11 $17.00 $17.27 $16.91 $16.97 $15.38 640,443
2019-12-10 $17.40 $17.43 $17.00 $17.07 $15.47 649,058
2019-12-09 $16.83 $17.45 $16.82 $17.40 $15.77 924,797
2019-12-06 $16.84 $16.90 $16.76 $16.84 $15.26 356,863
2019-12-05 $16.98 $17.06 $16.71 $16.84 $15.26 655,613
2019-12-04 $17.14 $17.20 $16.86 $16.86 $15.28 377,863
2019-12-03 $16.74 $17.08 $16.57 $17.05 $15.45 568,370
2019-12-02 $17.29 $17.29 $16.80 $16.92 $15.33 485,235
2019-11-29 $17.35 $17.45 $17.13 $17.26 $15.64 272,574
2019-11-27 $17.02 $17.31 $17.02 $17.27 $15.65 609,681
2019-11-26 $17.13 $17.37 $16.85 $16.98 $15.39 1,012,585
2019-11-25 $17.61 $18.00 $17.22 $17.28 $15.66 849,578
2019-11-22 $18.44 $18.48 $17.40 $17.55 $15.90 1,170,280
2019-11-21 $17.80 $18.98 $17.44 $18.58 $16.84 2,900,705
2019-11-20 $16.85 $17.50 $16.83 $17.18 $15.57 1,859,821
2019-11-19 $16.00 $16.86 $15.95 $16.63 $15.07 1,071,643
2019-11-18 $16.71 $16.83 $16.00 $16.07 $14.56 1,668,898
2019-11-15 $16.86 $17.09 $16.71 $16.80 $15.22 1,384,308
2019-11-14 $17.60 $17.64 $17.03 $17.19 $15.58 1,663,365
2019-11-13 $18.50 $18.58 $18.01 $18.01 $16.32 898,585
2019-11-12 $19.07 $19.11 $18.51 $18.56 $16.82 804,286
2019-11-11 $19.66 $19.72 $19.05 $19.15 $17.35 577,504
2019-11-08 $18.82 $19.65 $18.80 $19.64 $17.80 941,565
2019-11-07 $19.30 $19.50 $18.80 $18.82 $17.05 1,013,893
2019-11-06 $19.50 $19.60 $19.23 $19.25 $17.44 679,865
2019-11-05 $19.52 $19.93 $19.52 $19.64 $17.80 351,365
2019-11-04 $19.67 $19.85 $19.51 $19.59 $17.75 405,629
2019-11-01 $19.45 $19.77 $19.32 $19.60 $17.76 369,225
2019-10-31 $19.43 $19.45 $19.05 $19.39 $17.57 270,495
2019-10-30 $19.57 $19.84 $19.38 $19.43 $17.61 368,388
2019-10-29 $20.03 $20.08 $19.55 $19.56 $17.72 480,915
2019-10-28 $20.62 $20.80 $20.15 $20.15 $18.26 448,807
2019-10-25 $20.32 $20.67 $20.15 $20.48 $18.56 503,123
2019-10-24 $20.33 $20.60 $20.18 $20.45 $18.53 514,038
2019-10-23 $19.69 $20.28 $19.57 $20.22 $18.32 540,745
2019-10-22 $19.93 $19.93 $19.61 $19.83 $17.97 266,750
2019-10-21 $19.60 $20.00 $19.20 $19.92 $18.05 1,055,610
2019-10-18 $20.20 $20.23 $19.34 $19.61 $17.77 567,639
2019-10-17 $20.00 $20.23 $19.60 $20.06 $18.18 1,370,673
2019-10-16 $19.73 $19.80 $19.17 $19.35 $17.53 762,370
2019-10-15 $18.81 $19.68 $18.78 $19.62 $17.78 1,072,064
2019-10-14 $18.62 $18.74 $18.07 $18.41 $16.68 794,105
2019-10-11 $18.74 $19.09 $18.62 $18.65 $16.90 787,415
2019-10-10 $19.65 $19.65 $18.62 $18.67 $16.92 1,653,818
2019-10-09 $20.16 $20.28 $19.80 $19.85 $17.99 509,140
2019-10-08 $20.21 $20.33 $19.88 $20.04 $18.16 856,948
2019-10-07 $20.77 $20.80 $20.39 $20.39 $18.48 649,749
2019-10-04 $21.15 $21.35 $20.81 $20.88 $18.92 598,019
2019-10-03 $20.27 $21.03 $19.97 $21.03 $19.06 697,198
2019-10-02 $20.16 $20.58 $19.36 $20.27 $18.37 1,184,522
2019-10-01 $20.82 $20.99 $20.09 $20.26 $18.36 548,856
2019-09-30 $21.46 $21.61 $20.73 $20.76 $18.81 859,232
2019-09-27 $22.08 $22.19 $21.40 $21.46 $19.45 750,556
2019-09-26 $22.54 $22.60 $21.71 $21.99 $19.93 985,168
2019-09-25 $22.17 $22.22 $21.48 $22.09 $20.02 1,117,645
2019-09-24 $23.15 $23.25 $21.91 $21.94 $19.88 1,031,068
2019-09-23 $23.15 $23.44 $22.92 $22.99 $20.83 448,691
2019-09-20 $23.50 $23.50 $22.93 $23.19 $21.01 1,145,744
2019-09-19 $24.00 $24.24 $23.50 $23.58 $21.11 674,496
2019-09-18 $23.98 $24.10 $23.67 $24.00 $21.49 378,129
2019-09-17 $24.58 $24.79 $24.00 $24.06 $21.54 342,061
2019-09-16 $25.15 $25.26 $24.59 $24.59 $22.02 405,363
2019-09-13 $25.26 $25.35 $25.00 $25.22 $22.58 244,830
2019-09-12 $25.32 $25.48 $25.07 $25.08 $22.46 544,301
2019-09-11 $25.60 $25.87 $25.40 $25.71 $23.02 565,205
2019-09-10 $25.08 $25.52 $24.72 $25.49 $22.82 294,205
2019-09-09 $26.00 $26.18 $25.02 $25.02 $22.40 525,203
2019-09-06 $25.40 $25.95 $25.11 $25.73 $23.04 1,102,399
2019-09-05 $24.65 $25.39 $24.55 $25.33 $22.68 769,500
2019-09-04 $24.78 $24.97 $23.92 $24.28 $21.74 445,534
2019-09-03 $23.92 $24.69 $23.84 $24.65 $22.07 323,706
2019-08-30 $24.45 $24.50 $23.92 $24.01 $21.50 438,904
2019-08-29 $24.43 $24.47 $24.20 $24.26 $21.72 460,915
2019-08-28 $23.61 $24.20 $23.19 $24.04 $21.52 658,274
2019-08-27 $24.83 $24.98 $23.63 $23.80 $21.31 592,338
2019-08-26 $24.99 $25.02 $24.47 $24.70 $22.12 606,151
2019-08-23 $25.25 $25.69 $24.75 $24.78 $22.19 615,836
2019-08-22 $26.00 $26.08 $25.35 $25.41 $22.75 351,335
2019-08-21 $25.96 $26.15 $25.77 $26.01 $23.29 442,975
2019-08-20 $25.50 $26.18 $25.50 $25.80 $23.10 371,406
2019-08-19 $26.35 $26.63 $25.80 $25.98 $23.26 451,983
2019-08-16 $25.71 $26.45 $25.71 $26.25 $23.50 1,099,939
2019-08-15 $26.79 $26.80 $25.61 $25.71 $23.02 995,887
2019-08-14 $28.00 $28.00 $27.10 $27.12 $24.28 867,203
2019-08-13 $28.07 $28.94 $28.00 $28.92 $25.89 442,766
2019-08-12 $28.52 $28.52 $27.90 $28.23 $25.28 310,293
2019-08-09 $28.84 $28.91 $28.09 $28.55 $25.56 266,352
2019-08-08 $29.15 $29.25 $28.52 $28.71 $25.71 315,860
2019-08-07 $28.28 $28.60 $27.96 $28.49 $25.51 483,769
2019-08-06 $27.75 $28.75 $27.71 $28.24 $25.28 501,155
2019-08-05 $28.28 $28.28 $27.26 $27.50 $24.62 405,920
2019-08-02 $27.48 $28.35 $27.45 $28.33 $25.37 700,289
2019-08-01 $27.98 $28.04 $26.95 $27.02 $24.19 725,521
2019-07-31 $28.05 $28.50 $27.90 $28.08 $25.14 282,424
2019-07-30 $27.84 $28.39 $27.55 $28.19 $25.24 429,757
2019-07-29 $28.57 $28.67 $27.82 $28.18 $25.23 608,172
2019-07-26 $28.39 $28.77 $28.23 $28.62 $25.63 354,630
2019-07-25 $28.78 $29.17 $28.34 $28.41 $25.44 309,836
2019-07-24 $29.00 $29.07 $28.66 $28.90 $25.88 476,598
2019-07-23 $29.39 $29.41 $29.01 $29.18 $26.13 561,110
2019-07-22 $29.79 $29.83 $29.28 $29.48 $26.40 488,602
2019-07-19 $30.04 $30.26 $29.78 $29.83 $26.71 298,190
2019-07-18 $30.25 $30.32 $29.80 $30.18 $27.02 340,540
2019-07-17 $30.12 $30.65 $30.12 $30.42 $27.24 474,312
2019-07-16 $30.07 $30.35 $29.80 $30.12 $26.97 256,361
2019-07-15 $29.45 $30.05 $29.03 $30.01 $26.87 503,023
2019-07-12 $30.49 $30.50 $29.41 $29.46 $26.38 1,023,555
2019-07-11 $31.05 $31.08 $30.45 $30.66 $27.45 401,484
2019-07-10 $31.44 $31.59 $30.90 $30.90 $27.67 403,262
2019-07-09 $31.23 $31.41 $30.90 $31.24 $27.97 406,832
2019-07-08 $31.60 $31.64 $31.16 $31.26 $27.99 549,843
2019-07-05 $31.86 $31.93 $31.50 $31.74 $28.42 280,085
2019-07-03 $31.60 $31.91 $31.26 $31.83 $28.50 422,899
2019-07-02 $32.12 $32.16 $31.45 $31.62 $28.31 290,477
2019-07-01 $32.05 $32.14 $31.81 $32.10 $28.74 245,504
2019-06-28 $31.70 $31.90 $31.52 $31.68 $28.36 260,652
2019-06-27 $31.44 $31.75 $31.39 $31.70 $28.22 228,807
2019-06-26 $31.36 $31.49 $31.05 $31.30 $27.87 323,050
2019-06-25 $31.66 $31.74 $31.19 $31.19 $27.77 258,635
2019-06-24 $31.91 $31.91 $31.28 $31.69 $28.21 535,228
2019-06-21 $32.11 $32.13 $31.25 $31.98 $28.47 502,222
2019-06-20 $32.40 $32.64 $32.19 $32.53 $28.96 368,196
2019-06-19 $31.70 $32.15 $31.62 $31.98 $28.47 357,220
2019-06-18 $31.72 $31.95 $31.55 $31.55 $28.09 268,629
2019-06-17 $31.25 $31.53 $31.00 $31.53 $28.07 275,610
2019-06-14 $31.85 $31.90 $31.11 $31.17 $27.75 426,840
2019-06-13 $32.59 $32.69 $31.88 $31.95 $28.45 369,398
2019-06-12 $32.45 $32.53 $32.06 $32.48 $28.92 309,247
2019-06-11 $33.15 $33.18 $32.25 $32.55 $28.98 389,610
2019-06-10 $32.64 $33.24 $32.50 $32.94 $29.33 754,233
2019-06-07 $31.77 $32.45 $31.66 $32.08 $28.56 459,959
2019-06-06 $31.62 $31.69 $31.20 $31.48 $28.03 311,302
2019-06-05 $32.40 $32.46 $31.25 $31.60 $28.13 445,070
2019-06-04 $30.53 $31.62 $30.42 $31.62 $28.15 362,757
2019-06-03 $30.95 $31.20 $30.00 $30.12 $26.82 621,082
2019-05-31 $31.50 $31.60 $30.78 $30.97 $27.57 670,301
2019-05-30 $32.70 $32.90 $31.81 $31.82 $28.33 599,947
2019-05-29 $33.10 $33.19 $32.26 $32.44 $28.88 565,794
2019-05-28 $33.70 $33.85 $33.06 $33.23 $29.58 399,448
2019-05-24 $33.59 $33.88 $33.31 $33.45 $29.78 414,953
2019-05-23 $33.83 $34.00 $32.92 $33.03 $29.41 351,484
2019-05-22 $33.95 $34.55 $33.80 $34.07 $30.33 297,125
2019-05-21 $33.65 $33.99 $33.55 $33.89 $30.17 325,811
2019-05-20 $33.50 $33.55 $33.00 $33.25 $29.60 333,384
2019-05-17 $33.70 $34.12 $33.51 $33.67 $29.98 641,137
2019-05-16 $34.10 $34.24 $33.88 $33.88 $30.16 354,835
2019-05-15 $33.25 $33.94 $32.90 $33.85 $30.14 550,996
2019-05-14 $32.85 $33.58 $32.73 $33.29 $29.64 867,225
2019-05-13 $33.64 $33.67 $32.25 $32.52 $28.95 963,592
2019-05-10 $33.95 $34.38 $33.53 $34.30 $30.54 493,882
2019-05-09 $34.60 $34.62 $33.77 $34.02 $30.29 546,925
2019-05-08 $34.65 $35.00 $34.55 $34.67 $30.87 412,595
2019-05-07 $35.55 $35.69 $34.53 $34.76 $30.95 540,802
2019-05-06 $34.70 $35.66 $34.49 $35.51 $31.61 399,258
2019-05-03 $35.05 $35.46 $34.95 $35.43 $31.54 376,950
2019-05-02 $35.56 $35.57 $34.28 $34.86 $31.04 723,263
2019-05-01 $35.75 $35.99 $35.36 $35.48 $31.59 511,680
2019-04-30 $35.95 $36.22 $35.37 $35.66 $31.75 426,554
2019-04-29 $35.43 $35.93 $35.16 $35.90 $31.96 561,954
2019-04-26 $34.65 $35.31 $34.62 $35.31 $31.44 463,694
2019-04-25 $34.76 $34.84 $34.48 $34.62 $30.82 394,118
2019-04-24 $34.85 $35.15 $34.56 $34.94 $31.11 588,254
2019-04-23 $35.00 $35.00 $34.52 $34.85 $31.03 670,384
2019-04-22 $34.00 $34.92 $33.90 $34.91 $31.08 760,204
2019-04-18 $34.93 $34.94 $33.75 $33.88 $30.16 821,561
2019-04-17 $34.43 $34.66 $33.89 $34.09 $30.35 949,200
2019-04-16 $34.00 $34.54 $33.95 $34.14 $30.39 551,698
2019-04-15 $35.00 $35.09 $33.77 $33.90 $30.18 1,122,175
2019-04-12 $35.21 $35.53 $34.99 $35.09 $31.24 575,796
2019-04-11 $35.90 $35.91 $34.70 $34.99 $31.15 794,634
2019-04-10 $35.28 $35.95 $35.27 $35.90 $31.96 422,132
2019-04-09 $35.80 $35.92 $35.13 $35.27 $31.40 702,247
2019-04-08 $36.32 $36.43 $35.80 $35.87 $31.93 565,296
2019-04-05 $36.10 $36.34 $36.03 $36.30 $32.32 421,786
2019-04-04 $36.40 $36.40 $35.60 $35.92 $31.98 540,812
2019-04-03 $36.50 $36.60 $35.87 $35.96 $32.02 725,167
2019-04-02 $36.71 $36.74 $36.13 $36.38 $32.39 459,373
2019-04-01 $36.70 $36.80 $36.17 $36.63 $32.61 715,256
2019-03-29 $36.36 $36.60 $36.06 $36.37 $32.38 598,841
2019-03-28 $36.10 $36.41 $35.13 $36.05 $32.10 790,907
2019-03-27 $37.18 $37.29 $35.54 $36.14 $32.18 981,875
2019-03-26 $37.08 $37.38 $36.92 $37.30 $33.21 610,470
2019-03-25 $36.66 $37.48 $36.40 $37.05 $32.88 989,024
2019-03-22 $38.10 $38.23 $36.68 $36.83 $32.68 1,315,959
2019-03-21 $38.26 $38.57 $38.04 $38.44 $34.11 714,956
2019-03-20 $38.73 $38.89 $38.00 $38.37 $34.05 1,029,936
2019-03-19 $39.00 $39.25 $38.64 $38.74 $34.38 2,192,632
2019-03-18 $37.40 $38.37 $37.36 $38.34 $34.02 1,525,442
2019-03-15 $37.30 $37.38 $36.65 $37.35 $33.15 1,028,054
2019-03-14 $37.01 $37.06 $36.50 $36.80 $32.66 572,738
2019-03-13 $37.28 $37.50 $36.66 $36.90 $32.75 881,970
2019-03-12 $36.36 $37.03 $36.12 $36.57 $32.45 890,378
2019-03-11 $35.85 $36.36 $35.74 $36.32 $32.23 567,874
2019-03-08 $34.80 $35.80 $34.50 $35.68 $31.66 849,146
2019-03-07 $36.68 $36.83 $35.60 $35.63 $31.62 820,700
2019-03-06 $37.35 $37.65 $36.31 $36.67 $32.54 777,086
2019-03-05 $37.00 $37.57 $36.36 $37.28 $33.08 744,243
2019-03-04 $37.38 $37.41 $35.95 $36.65 $32.52 1,033,694
2019-03-01 $37.38 $37.45 $36.70 $37.12 $32.94 693,734
2019-02-28 $37.12 $37.35 $37.00 $37.09 $32.92 905,820
2019-02-27 $37.15 $37.36 $36.59 $37.08 $32.91 909,094
2019-02-26 $36.10 $36.94 $35.90 $36.83 $32.68 771,916
2019-02-25 $36.70 $36.74 $36.02 $36.13 $32.06 774,532
2019-02-22 $36.46 $36.64 $36.00 $36.54 $32.43 574,258
2019-02-21 $36.21 $36.62 $35.95 $36.11 $32.05 828,200
2019-02-20 $35.76 $36.28 $35.70 $36.23 $32.15 1,152,797
2019-02-19 $35.40 $35.71 $35.25 $35.63 $31.62 971,709
2019-02-15 $35.55 $35.91 $35.01 $35.69 $31.67 1,127,607
2019-02-14 $34.98 $35.00 $34.52 $34.94 $31.01 519,517
2019-02-13 $34.82 $35.14 $34.67 $34.93 $31.00 1,140,161
2019-02-12 $33.30 $34.65 $32.96 $34.40 $30.53 875,983
2019-02-11 $34.70 $34.76 $33.27 $33.53 $29.76 1,118,104
2019-02-08 $35.28 $35.47 $34.22 $34.33 $30.47 1,241,039
2019-02-07 $34.00 $35.48 $33.65 $35.22 $31.26 1,333,479
2019-02-06 $36.00 $36.21 $34.01 $34.65 $30.75 2,038,958
2019-02-05 $37.26 $37.70 $35.71 $36.57 $32.45 1,870,554
2019-02-04 $36.48 $38.35 $36.27 $37.27 $33.07 2,552,415
2019-02-01 $35.58 $36.38 $35.55 $35.86 $31.82 1,564,475
2019-01-31 $34.18 $35.20 $33.89 $35.16 $31.20 978,682
2019-01-30 $33.47 $34.12 $33.12 $33.81 $30.00 1,072,650
2019-01-29 $33.97 $34.39 $32.64 $33.23 $29.49 1,369,539
2019-01-28 $31.83 $33.83 $31.52 $33.80 $30.00 1,442,961
2019-01-25 $31.80 $32.10 $31.30 $32.00 $28.40 972,596
2019-01-24 $30.60 $31.24 $30.50 $31.21 $27.70 541,280
2019-01-23 $31.27 $31.32 $30.10 $30.65 $27.20 490,581
2019-01-22 $31.23 $31.65 $30.70 $30.94 $27.46 932,041
2019-01-18 $30.95 $31.30 $30.61 $31.02 $27.53 814,064
2019-01-17 $30.40 $30.90 $30.11 $30.60 $27.16 540,000
2019-01-16 $30.54 $30.89 $30.20 $30.68 $27.23 626,345
2019-01-15 $31.50 $31.58 $30.03 $30.28 $26.87 1,094,522
2019-01-14 $30.84 $31.51 $30.40 $31.29 $27.77 1,097,200
2019-01-11 $29.88 $31.32 $29.58 $30.78 $27.32 1,364,542
2019-01-10 $28.98 $30.00 $28.60 $29.59 $26.26 1,042,188
2019-01-09 $28.00 $29.13 $27.81 $28.99 $25.73 827,003
2019-01-08 $28.14 $28.29 $27.10 $27.80 $24.67 664,943
2019-01-07 $27.50 $27.84 $27.10 $27.84 $24.71 643,403
2019-01-04 $26.88 $27.30 $26.72 $27.09 $24.04 483,646
2019-01-03 $26.40 $27.18 $26.02 $26.44 $23.46 665,519
2019-01-02 $24.74 $26.50 $24.55 $26.42 $23.45 802,419
2018-12-31 $25.53 $25.70 $24.75 $24.94 $22.13 732,701
2018-12-28 $24.48 $25.46 $24.15 $25.15 $22.32 777,804
2018-12-27 $24.10 $24.32 $23.26 $24.14 $21.42 490,890
2018-12-26 $23.93 $24.18 $23.34 $24.18 $21.46 574,302
2018-12-24 $23.30 $24.00 $23.01 $23.66 $21.00 699,742
2018-12-21 $25.72 $25.72 $23.98 $24.18 $21.11 1,441,177
2018-12-20 $26.12 $26.19 $24.86 $25.27 $22.06 820,692
2018-12-19 $26.75 $26.97 $25.63 $25.85 $22.57 520,549
2018-12-18 $26.59 $26.93 $26.15 $26.55 $23.18 441,829
2018-12-17 $27.08 $27.49 $26.15 $26.40 $23.05 649,985
2018-12-14 $27.00 $27.85 $26.65 $27.23 $23.77 412,145
2018-12-13 $28.67 $28.78 $27.12 $27.45 $23.97 678,754
2018-12-12 $29.26 $29.39 $28.32 $28.39 $24.79 634,863
2018-12-11 $28.90 $29.19 $28.46 $29.08 $25.39 590,967
2018-12-10 $28.92 $29.43 $27.89 $28.60 $24.97 745,929
2018-12-07 $29.90 $29.90 $28.59 $28.92 $25.25 963,988
2018-12-06 $26.40 $27.76 $26.10 $27.55 $24.05 921,240
2018-12-04 $29.20 $29.41 $28.00 $28.10 $24.53 628,267
2018-12-03 $29.85 $30.84 $28.35 $29.10 $25.41 2,254,557
2018-11-30 $29.36 $29.41 $28.77 $29.36 $25.63 368,371
2018-11-29 $29.70 $29.78 $28.90 $29.29 $25.57 290,894
2018-11-28 $28.94 $29.77 $28.90 $29.77 $25.99 513,924
2018-11-27 $29.00 $29.35 $28.52 $28.65 $25.01 375,002
2018-11-26 $30.44 $30.86 $28.87 $29.01 $25.33 468,205
2018-11-23 $29.59 $30.15 $29.29 $30.05 $26.24 339,189
2018-11-21 $29.49 $30.00 $29.25 $29.70 $25.93 476,807
2018-11-20 $28.50 $29.80 $28.20 $28.90 $25.23 650,398
2018-11-19 $30.61 $30.61 $29.25 $29.50 $25.76 541,798
2018-11-16 $31.14 $31.61 $30.60 $30.64 $26.75 361,143
2018-11-15 $29.58 $31.59 $29.40 $31.17 $27.21 638,553
2018-11-14 $30.22 $30.53 $28.61 $29.50 $25.76 1,287,038
2018-11-13 $31.49 $31.96 $30.67 $30.85 $26.93 589,488
2018-11-12 $33.29 $33.29 $31.10 $31.87 $27.82 806,738
2018-11-09 $34.00 $34.05 $32.50 $32.51 $28.38 792,742
2018-11-08 $36.10 $36.15 $34.25 $34.46 $30.09 1,224,958
2018-11-07 $35.35 $36.97 $34.04 $36.70 $32.04 2,726,189
2018-11-06 $33.52 $34.90 $32.88 $34.28 $29.93 1,359,011
2018-11-05 $32.54 $33.54 $31.96 $33.42 $29.18 749,612
2018-11-02 $32.05 $32.38 $31.57 $32.30 $28.20 606,222
2018-11-01 $31.44 $32.00 $30.81 $31.81 $27.77 603,792
2018-10-31 $30.44 $31.38 $30.03 $31.02 $27.08 865,392
2018-10-30 $28.31 $30.27 $28.21 $29.74 $25.96 851,951
2018-10-29 $32.38 $32.81 $28.61 $29.22 $25.51 1,206,187
2018-10-26 $31.85 $32.83 $31.31 $31.99 $27.93 658,248
2018-10-25 $31.41 $33.14 $31.31 $32.27 $28.17 945,737
2018-10-24 $33.88 $34.09 $31.27 $31.43 $27.44 1,036,679
2018-10-23 $31.36 $34.31 $30.95 $33.01 $28.82 1,893,834
2018-10-22 $37.60 $37.62 $33.13 $33.99 $29.68 2,459,997
2018-10-19 $39.87 $40.20 $36.79 $37.50 $32.74 1,484,508
2018-10-18 $39.95 $40.66 $39.20 $39.40 $34.40 884,976
2018-10-17 $39.70 $40.16 $37.88 $39.71 $34.67 1,457,085
2018-10-16 $44.20 $44.29 $40.29 $40.90 $35.71 2,007,810
2018-10-15 $39.99 $42.58 $39.86 $42.48 $37.09 1,730,218
2018-10-12 $38.85 $39.32 $38.10 $39.23 $34.25 900,937
2018-10-11 $37.62 $38.00 $37.21 $37.42 $32.67 672,305
2018-10-10 $40.00 $40.00 $37.50 $38.23 $33.38 943,456
2018-10-09 $39.99 $39.99 $39.03 $39.24 $34.26 586,634
2018-10-08 $39.19 $39.60 $38.50 $39.41 $34.41 628,221
2018-10-05 $39.74 $39.85 $37.81 $38.82 $33.89 603,683
2018-10-04 $39.86 $40.04 $38.50 $39.09 $34.13 630,260
2018-10-03 $39.30 $40.16 $38.50 $40.04 $34.96 706,741
2018-10-02 $40.42 $40.52 $38.46 $38.66 $33.75 899,835
2018-10-01 $41.23 $41.48 $40.23 $40.70 $35.53 1,024,066
2018-09-28 $38.87 $40.15 $38.65 $40.05 $34.97 653,563
2018-09-27 $39.00 $39.24 $38.21 $38.72 $33.80 979,067
2018-09-26 $40.05 $40.15 $38.74 $38.94 $34.00 892,297
2018-09-25 $40.80 $40.95 $39.20 $39.36 $34.36 1,106,105
2018-09-24 $38.32 $39.86 $37.35 $39.27 $34.24 1,311,741
2018-09-21 $42.70 $42.86 $39.23 $39.50 $34.44 2,412,714
2018-09-20 $42.55 $43.69 $41.21 $43.01 $37.50 2,471,716
2018-09-19 $43.65 $45.40 $38.25 $41.21 $35.93 5,218,600
2018-09-18 $38.56 $41.50 $38.25 $39.68 $34.60 2,468,893
2018-09-17 $36.85 $37.40 $36.34 $37.15 $32.39 1,082,273
2018-09-14 $33.93 $36.30 $33.51 $35.77 $31.19 1,045,149
2018-09-13 $38.30 $38.30 $34.92 $35.33 $30.81 1,154,431
2018-09-12 $37.60 $38.50 $36.50 $37.70 $32.87 1,505,390
2018-09-11 $36.26 $37.36 $35.75 $37.26 $32.49 1,322,789
2018-09-10 $35.56 $36.00 $35.10 $35.98 $31.37 737,767
2018-09-07 $34.25 $35.62 $34.25 $34.81 $30.35 495,815
2018-09-06 $34.77 $34.77 $33.23 $34.34 $29.94 743,298
2018-09-05 $36.08 $36.38 $33.90 $35.10 $30.61 1,152,202
2018-09-04 $34.21 $34.99 $33.86 $34.96 $30.48 961,131
2018-08-31 $33.04 $33.81 $32.95 $33.48 $29.19 700,178
2018-08-30 $34.15 $34.38 $32.66 $33.02 $28.79 1,033,731
2018-08-29 $33.31 $34.40 $32.99 $34.40 $29.99 1,156,585
2018-08-28 $33.61 $33.64 $31.55 $32.54 $28.37 882,155
2018-08-27 $33.60 $34.55 $33.20 $33.83 $29.50 1,466,000
2018-08-24 $31.00 $32.35 $30.90 $32.33 $28.19 862,136
2018-08-23 $30.33 $30.63 $29.82 $30.48 $26.58 309,406
2018-08-22 $29.72 $30.25 $29.01 $30.23 $26.36 385,386
2018-08-21 $29.50 $30.10 $29.00 $29.82 $26.00 591,473
2018-08-20 $27.50 $28.89 $27.46 $28.83 $25.14 371,753
2018-08-17 $26.63 $27.28 $26.53 $27.23 $23.74 211,166
2018-08-16 $27.24 $27.24 $26.65 $26.85 $23.41 239,953
2018-08-15 $26.31 $27.16 $25.88 $27.06 $23.59 448,498
2018-08-14 $25.75 $25.88 $25.10 $25.20 $21.97 236,742
2018-08-13 $26.50 $26.55 $25.60 $25.82 $22.51 200,408
2018-08-10 $26.75 $26.92 $26.50 $26.55 $23.15 72,031
2018-08-09 $26.69 $27.02 $26.66 $26.98 $23.53 116,328
2018-08-08 $26.56 $26.73 $26.56 $26.61 $23.20 84,200
2018-08-07 $26.78 $26.95 $26.50 $26.52 $23.12 88,721
2018-08-06 $26.70 $26.90 $26.70 $26.78 $23.35 70,561
2018-08-03 $27.02 $27.11 $26.71 $26.77 $23.34 86,368
2018-08-02 $26.86 $27.05 $26.71 $26.83 $23.39 156,070
2018-08-01 $27.01 $27.36 $26.90 $26.91 $23.46 99,457
2018-07-31 $26.64 $26.96 $26.43 $26.94 $23.49 110,211
2018-07-30 $26.66 $27.06 $26.52 $26.60 $23.19 93,355
2018-07-27 $26.53 $26.82 $26.46 $26.49 $23.10 183,698
2018-07-26 $26.77 $26.88 $26.38 $26.40 $23.02 396,109
2018-07-25 $27.21 $27.38 $26.93 $26.96 $23.51 217,995
2018-07-24 $27.86 $27.90 $26.99 $27.13 $23.66 289,171
2018-07-23 $27.27 $27.93 $27.26 $27.65 $24.11 113,145
2018-07-20 $27.45 $27.70 $27.22 $27.26 $23.77 239,785
2018-07-19 $27.65 $27.84 $27.40 $27.44 $23.93 92,785
2018-07-18 $27.27 $27.88 $27.01 $27.86 $24.29 135,471
2018-07-17 $27.70 $27.77 $27.15 $27.43 $23.92 199,373
2018-07-16 $28.88 $28.90 $27.81 $27.86 $24.29 241,349
2018-07-13 $29.21 $29.21 $28.76 $28.83 $25.14 121,338
2018-07-12 $29.39 $29.45 $29.20 $29.21 $25.47 93,691
2018-07-11 $29.20 $29.65 $29.06 $29.35 $25.59 67,651
2018-07-10 $29.65 $29.74 $29.36 $29.49 $25.71 132,679
2018-07-09 $30.10 $30.11 $29.58 $29.63 $25.84 121,438
2018-07-06 $29.61 $29.90 $29.55 $29.78 $25.97 66,542
2018-07-05 $29.65 $29.73 $29.29 $29.55 $25.77 107,420
2018-07-03 $29.60 $29.77 $29.40 $29.53 $25.75 59,691
2018-07-02 $29.40 $29.46 $29.25 $29.40 $25.64 86,121
2018-06-29 $29.82 $29.82 $29.11 $29.40 $25.64 129,001
2018-06-28 $28.20 $29.38 $28.15 $29.38 $25.62 254,413
2018-06-27 $29.87 $29.87 $28.05 $28.18 $24.57 462,272
2018-06-26 $30.52 $30.56 $29.53 $29.83 $26.01 208,326
2018-06-25 $31.01 $31.25 $30.20 $30.32 $26.44 180,680
2018-06-22 $32.00 $32.24 $31.09 $31.20 $27.20 252,518
2018-06-21 $31.08 $31.81 $31.08 $31.72 $27.66 417,150
2018-06-20 $31.00 $31.00 $30.32 $30.92 $26.96 262,733
2018-06-19 $29.92 $30.39 $29.83 $30.21 $26.34 147,423
2018-06-18 $29.95 $30.14 $29.76 $30.06 $26.15 80,648
2018-06-15 $30.01 $30.33 $29.70 $29.99 $26.09 167,882
2018-06-14 $30.38 $30.58 $30.05 $30.21 $26.28 196,391
2018-06-13 $30.45 $30.63 $30.25 $30.30 $26.36 121,183
2018-06-12 $31.10 $31.10 $30.35 $30.43 $26.47 218,488
2018-06-11 $31.50 $31.50 $31.00 $31.05 $27.01 203,604
2018-06-08 $31.85 $31.85 $30.68 $31.50 $27.40 539,102
2018-06-07 $32.50 $32.70 $31.33 $31.77 $27.64 312,397
2018-06-06 $31.60 $32.26 $31.30 $32.26 $28.06 459,636
2018-06-05 $30.27 $31.19 $30.20 $31.11 $27.06 412,645
2018-06-04 $29.65 $30.30 $29.60 $30.15 $26.23 180,112
2018-06-01 $29.95 $29.95 $29.54 $29.55 $25.71 86,745
2018-05-31 $29.85 $30.05 $29.65 $29.81 $25.93 90,966
2018-05-30 $29.96 $29.98 $29.74 $29.90 $26.01 76,649
2018-05-29 $29.91 $30.13 $29.44 $29.68 $25.82 140,191
2018-05-25 $30.26 $30.49 $29.77 $29.91 $26.02 171,000
2018-05-24 $30.85 $30.91 $30.30 $30.38 $26.43 144,596
2018-05-23 $30.70 $30.87 $30.46 $30.77 $26.77 148,090
2018-05-22 $31.25 $31.30 $30.55 $30.74 $26.74 265,057
2018-05-21 $30.47 $31.19 $30.47 $31.13 $27.08 419,931
2018-05-18 $29.77 $30.47 $29.71 $30.45 $26.49 209,153
2018-05-17 $30.20 $30.20 $29.63 $29.75 $25.88 169,062
2018-05-16 $30.60 $30.60 $30.02 $30.08 $26.17 173,735
2018-05-15 $30.75 $30.95 $30.00 $30.34 $26.39 256,224
2018-05-14 $30.76 $30.99 $30.50 $30.64 $26.65 540,295
2018-05-11 $29.73 $30.09 $29.63 $30.06 $26.15 174,217
2018-05-10 $29.47 $29.60 $29.36 $29.60 $25.75 121,044
2018-05-09 $29.05 $29.34 $28.92 $29.32 $25.51 98,886
2018-05-08 $29.33 $29.39 $28.70 $28.77 $25.03 194,956
2018-05-07 $28.94 $29.57 $28.94 $29.34 $25.52 221,009
2018-05-04 $28.70 $28.99 $28.50 $28.94 $25.18 101,949
2018-05-03 $28.60 $28.89 $28.34 $28.49 $24.78 225,985
2018-05-02 $28.50 $29.00 $28.31 $28.55 $24.84 124,086
2018-05-01 $28.74 $28.82 $28.11 $28.47 $24.77 147,274
2018-04-30 $28.36 $28.91 $28.36 $28.70 $24.97 150,274
2018-04-27 $28.21 $28.39 $28.01 $28.07 $24.42 106,690
2018-04-26 $28.42 $28.55 $28.11 $28.17 $24.51 142,533
2018-04-25 $28.50 $28.50 $28.00 $28.38 $24.69 159,078
2018-04-24 $28.74 $29.07 $28.12 $28.53 $24.82 213,763
2018-04-23 $29.35 $29.37 $28.53 $28.60 $24.88 241,494
2018-04-20 $29.57 $29.62 $29.13 $29.35 $25.53 347,971
2018-04-19 $29.48 $29.57 $28.81 $29.29 $25.48 393,451
2018-04-18 $29.90 $29.90 $29.20 $29.43 $25.60 167,395
2018-04-17 $30.23 $30.37 $29.53 $29.70 $25.84 335,329
2018-04-16 $30.33 $30.33 $29.77 $29.98 $26.08 600,934
2018-04-13 $28.40 $29.88 $28.05 $29.59 $25.74 1,469,100
2018-04-12 $28.23 $28.30 $27.87 $28.25 $24.58 164,190
2018-04-11 $27.25 $28.18 $27.25 $27.86 $24.24 233,578
2018-04-10 $26.82 $27.67 $26.04 $27.49 $23.91 364,472
2018-04-09 $27.55 $27.63 $26.62 $26.65 $23.18 189,252
2018-04-06 $27.80 $27.89 $27.15 $27.43 $23.86 178,517
2018-04-05 $27.85 $28.25 $27.65 $28.10 $24.44 174,395
2018-04-04 $26.69 $27.50 $26.02 $27.50 $23.92 619,840
2018-04-03 $28.20 $28.90 $27.05 $27.27 $23.72 378,941
2018-04-02 $29.25 $29.50 $28.09 $28.18 $24.51 379,346
2018-03-29 $29.00 $29.70 $28.75 $29.52 $25.68 271,687
2018-03-28 $29.48 $29.68 $28.47 $28.63 $24.91 546,912
2018-03-27 $30.80 $30.85 $29.38 $29.60 $25.75 455,891
2018-03-26 $31.01 $31.19 $30.25 $30.76 $26.76 299,164
2018-03-23 $30.98 $31.61 $30.67 $30.75 $26.75 192,684
2018-03-22 $31.45 $31.50 $30.46 $30.51 $26.54 394,479
2018-03-21 $32.00 $32.02 $31.63 $31.75 $27.62 193,721
2018-03-20 $32.25 $32.25 $31.74 $31.81 $27.67 136,671
2018-03-19 $31.65 $32.40 $31.65 $32.11 $27.89 193,983
2018-03-16 $32.20 $32.25 $31.60 $31.70 $27.54 342,841
2018-03-15 $32.30 $32.40 $31.88 $32.04 $27.83 215,720
2018-03-14 $32.77 $32.90 $32.25 $32.30 $28.06 196,266
2018-03-13 $33.15 $33.24 $32.68 $32.68 $28.39 149,522
2018-03-12 $33.22 $33.40 $32.75 $33.09 $28.75 174,746
2018-03-09 $33.69 $33.69 $32.96 $33.13 $28.78 244,239
2018-03-08 $33.50 $33.80 $32.87 $33.29 $28.92 192,101
2018-03-07 $33.49 $33.78 $33.05 $33.29 $28.92 293,519
2018-03-06 $33.69 $34.24 $33.50 $33.73 $29.30 391,712
2018-03-05 $32.34 $33.40 $32.33 $33.31 $28.94 275,675
2018-03-02 $32.10 $32.55 $31.89 $32.44 $28.18 155,976
2018-03-01 $31.80 $32.58 $31.50 $32.48 $28.22 308,099
2018-02-28 $30.91 $31.96 $30.68 $31.80 $27.62 336,946
2018-02-27 $32.02 $32.18 $30.57 $30.85 $26.80 562,667
2018-02-26 $32.27 $32.47 $31.77 $31.96 $27.76 248,710
2018-02-23 $32.70 $32.71 $31.76 $31.96 $27.76 276,345
2018-02-22 $32.40 $32.78 $32.05 $32.14 $27.92 176,489
2018-02-21 $33.10 $33.14 $32.50 $32.50 $28.23 318,109
2018-02-20 $32.65 $33.10 $32.35 $32.72 $28.42 446,089
2018-02-16 $33.01 $33.09 $32.20 $32.39 $28.14 337,982
2018-02-15 $33.73 $33.73 $32.81 $33.30 $28.93 397,346
2018-02-14 $32.80 $33.25 $32.40 $33.17 $28.81 412,095
2018-02-13 $32.15 $32.43 $32.00 $32.37 $28.12 249,375
2018-02-12 $32.73 $32.82 $31.79 $32.40 $28.15 476,763
2018-02-09 $31.69 $32.25 $30.36 $32.03 $27.82 530,657
2018-02-08 $32.72 $33.00 $31.42 $31.59 $27.44 544,449
2018-02-07 $33.70 $33.93 $31.73 $32.21 $27.98 888,559

ETFMG Alternative Harvest ETF (MJ) News Headlines

Recent ETFMG Alternative Harvest ETF (MJ) News
Similar Companies to ETFMG Alternative Harvest ETF (MJ) 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.