AdvisorShares Pure US Cannabis ETF (MSOS) Exchange: NYSE ARCA
Data as of May 2, 2025
$2.81 ($-0.02) -0.71%
AdvisorShares Pure US Cannabis ETF - Daily Information
Click for more stock information on AdvisorShares Pure US Cannabis ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $2.87 |
Previous Close | $2.81 |
High | $3.10 |
Low | $2.76 |
Adjusted Open | $2.87 |
Previous Adjusted Close | $2.81 |
Adjusted High | $3.10 |
Adjusted Low | $2.76 |
About AdvisorShares Pure US Cannabis ETF (MSOS)
The Fund is an actively managed exchange-traded fund ("ETF") that seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets (plus any borrowings for investment purposes) in securities of companies that derive at least 50% of their net revenue from the marijuana and hemp business in the United States and in derivatives that have economic characteristics similar to such securities. The Fund primarily will invest in exchange-listed equity securities, including common and preferred stock, of mid- and small-capitalization companies, and in total return swaps intended to provide exposure to such companies. In addition to its investment in securities of companies that derive a significant portion of their revenue from the marijuana and hemp business, and in derivatives providing exposure to such securities, the Fund may invest in securities of companies that, in the opinion of the Advisor, may have current or future revenues from cannabis-related business or that are registered with the DEA specifically for the purpose of handling marijuana for lawful research and development of cannabis or cannabinoid-related products. Cannabis securities may be categorized among a wide variety of sectors and industries including agriculture, biotechnology, pharmaceuticals, real estate, retail, and finance. The types of companies that may engage in cannabis-related business include companies that conduct medical research, produce drug products, manufacture hemp products, or engage in agricultural activities, real estate activities, or financial services activities. The terms "marijuana" and "cannabis" are used interchangeably. Hemp refers to the industrial/commercial use of the cannabis stalk and seed for textiles, foods, papers, body care products, detergents, plastics and building materials. Cannabinoids are the chemical compounds secreted by cannabis plants. Cannabinoids can also be synthetically produced chemical compounds and used in lawful research and development of prescription drugs or other products utilizing cannabinoids as an active ingredient. The Advisor believes that continued legislative changes and social acceptance of cannabis in its various formats could lead to significant growth in cannabis-related public corporations. Companies involved in cannabis-related business could also benefit from significant merger and acquisition activity as the cannabis market matures. The Fund will not invest directly in or hold ownership in any companies that engage in cannabis-related business unless permitted by national and local laws of the relevant jurisdiction, including U.S. federal and state laws. The Fund will concentrate at least 25% of its investments in the pharmaceuticals, biotechnology and life sciences industry group within the health care sector. The Fund is non-diversified and may invest a greater percentage of its assets in a particular issuer than a diversified fund. The Advisor may use a variety of methods for security selection. As the Fund primarily focuses on certain industries, the Advisor intends to select companies with dominant positions in their respective markets, or those in unique positions for growth and expansion. The Advisor will utilize numerous outside analyst ratings and stock selection rating tools. In addition, the Advisor may invest the Fund's assets in lesser-known companies that the Advisor believes have a unique opportunity for growth. At times, the Advisor may aim to buy certain out-of-favor stocks believed to be at prices below their future potential value, as measured by the Advisor or outside analysts. The Fund may sell a security when the Advisor believes that the security is overvalued or better investment opportunities are available, or to limit position size within the Fund's portfolio.
Invest in AdvisorShares Pure US Cannabis ETF (MSOS)
Historical Stock Data for AdvisorShares Pure US Cannabis ETF (MSOS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $2.87 | $3.10 | $2.76 | $2.81 | $2.81 | 18,213,905 |
2025-04-24 | $2.46 | $2.94 | $2.46 | $2.83 | $2.83 | 19,929,141 |
2025-04-23 | $2.47 | $2.50 | $2.39 | $2.40 | $2.40 | 1,969,478 |
2025-04-22 | $2.33 | $2.44 | $2.33 | $2.42 | $2.42 | 2,477,112 |
2025-04-21 | $2.56 | $2.56 | $2.31 | $2.33 | $2.33 | 5,766,543 |
2025-04-17 | $2.30 | $2.56 | $2.30 | $2.56 | $2.56 | 13,051,806 |
2025-04-16 | $2.20 | $2.33 | $2.20 | $2.32 | $2.32 | 4,173,392 |
2025-04-15 | $2.20 | $2.27 | $2.20 | $2.22 | $2.22 | 1,901,365 |
2025-04-14 | $2.20 | $2.25 | $2.17 | $2.20 | $2.20 | 2,737,367 |
2025-04-11 | $2.15 | $2.24 | $2.13 | $2.23 | $2.23 | 2,352,664 |
2025-04-10 | $2.15 | $2.26 | $2.11 | $2.17 | $2.17 | 3,452,027 |
2025-04-09 | $2.08 | $2.31 | $2.07 | $2.14 | $2.14 | 5,665,693 |
2025-04-08 | $2.17 | $2.24 | $2.07 | $2.09 | $2.09 | 4,496,736 |
2025-04-07 | $2.09 | $2.26 | $2.02 | $2.14 | $2.14 | 6,342,536 |
2025-04-04 | $2.31 | $2.33 | $2.08 | $2.16 | $2.16 | 9,998,981 |
2025-04-03 | $2.47 | $2.51 | $2.32 | $2.34 | $2.34 | 6,087,547 |
2025-04-02 | $2.56 | $2.63 | $2.54 | $2.55 | $2.55 | 3,364,045 |
2025-04-01 | $2.62 | $2.75 | $2.58 | $2.59 | $2.59 | 4,846,437 |
2025-03-31 | $2.57 | $2.65 | $2.50 | $2.61 | $2.61 | 6,109,808 |
2025-03-28 | $2.62 | $2.66 | $2.52 | $2.63 | $2.63 | 4,395,002 |
2025-03-27 | $2.49 | $2.73 | $2.46 | $2.69 | $2.69 | 11,317,785 |
2025-03-26 | $2.55 | $2.57 | $2.40 | $2.52 | $2.52 | 4,278,901 |
2025-03-25 | $2.63 | $2.64 | $2.53 | $2.53 | $2.53 | 2,797,728 |
2025-03-24 | $2.64 | $2.66 | $2.61 | $2.61 | $2.61 | 1,471,945 |
2025-03-21 | $2.67 | $2.67 | $2.62 | $2.62 | $2.62 | 1,371,807 |
2025-03-20 | $2.75 | $2.77 | $2.66 | $2.68 | $2.68 | 1,325,196 |
2025-03-19 | $2.72 | $2.77 | $2.71 | $2.75 | $2.75 | 839,797 |
2025-03-18 | $2.75 | $2.81 | $2.70 | $2.71 | $2.71 | 1,403,635 |
2025-03-17 | $2.70 | $2.79 | $2.70 | $2.78 | $2.78 | 1,993,781 |
2025-03-14 | $2.71 | $2.76 | $2.67 | $2.71 | $2.71 | 3,554,601 |
2025-03-13 | $2.81 | $2.83 | $2.63 | $2.64 | $2.64 | 3,663,687 |
2025-03-12 | $2.81 | $2.88 | $2.78 | $2.83 | $2.83 | 3,738,901 |
2025-03-11 | $2.76 | $2.82 | $2.71 | $2.78 | $2.78 | 4,032,463 |
2025-03-10 | $2.87 | $2.92 | $2.76 | $2.77 | $2.77 | 4,409,019 |
2025-03-07 | $2.85 | $2.95 | $2.85 | $2.90 | $2.90 | 2,538,530 |
2025-03-06 | $3.03 | $3.04 | $2.84 | $2.85 | $2.85 | 5,115,323 |
2025-03-05 | $2.75 | $3.22 | $2.75 | $3.07 | $3.07 | 15,794,992 |
2025-03-04 | $3.00 | $3.01 | $2.75 | $2.78 | $2.78 | 8,675,674 |
2025-03-03 | $3.16 | $3.18 | $2.99 | $3.03 | $3.03 | 4,564,411 |
2025-02-28 | $3.21 | $3.23 | $3.09 | $3.10 | $3.10 | 3,637,631 |
2025-02-27 | $3.23 | $3.29 | $3.16 | $3.24 | $3.24 | 3,134,107 |
2025-02-26 | $3.13 | $3.24 | $3.13 | $3.19 | $3.19 | 2,371,767 |
2025-02-25 | $3.25 | $3.28 | $3.11 | $3.14 | $3.14 | 3,073,474 |
2025-02-24 | $3.35 | $3.36 | $3.24 | $3.25 | $3.25 | 3,134,688 |
2025-02-21 | $3.36 | $3.39 | $3.29 | $3.35 | $3.35 | 3,085,586 |
2025-02-20 | $3.27 | $3.39 | $3.25 | $3.36 | $3.36 | 3,696,365 |
2025-02-19 | $3.24 | $3.32 | $3.14 | $3.27 | $3.27 | 6,811,464 |
2025-02-18 | $3.46 | $3.48 | $3.25 | $3.25 | $3.25 | 6,161,098 |
2025-02-14 | $3.60 | $3.60 | $3.46 | $3.48 | $3.48 | 3,245,639 |
2025-02-13 | $3.44 | $3.63 | $3.44 | $3.60 | $3.60 | 5,777,464 |
2025-02-12 | $3.40 | $3.54 | $3.40 | $3.46 | $3.46 | 2,644,447 |
2025-02-11 | $3.59 | $3.59 | $3.39 | $3.43 | $3.43 | 7,241,700 |
2025-02-10 | $3.54 | $3.78 | $3.49 | $3.57 | $3.57 | 7,604,229 |
2025-02-07 | $3.66 | $3.75 | $3.53 | $3.54 | $3.54 | 5,126,250 |
2025-02-06 | $3.78 | $3.80 | $3.68 | $3.70 | $3.70 | 5,954,790 |
2025-02-05 | $3.65 | $3.83 | $3.60 | $3.73 | $3.73 | 12,357,913 |
2025-02-04 | $3.42 | $3.60 | $3.35 | $3.59 | $3.59 | 8,380,215 |
2025-02-03 | $3.33 | $3.43 | $3.27 | $3.40 | $3.40 | 3,052,544 |
2025-01-31 | $3.52 | $3.52 | $3.38 | $3.40 | $3.40 | 2,708,776 |
2025-01-30 | $3.43 | $3.56 | $3.40 | $3.50 | $3.50 | 6,291,228 |
2025-01-29 | $3.42 | $3.52 | $3.33 | $3.35 | $3.35 | 5,299,570 |
2025-01-28 | $3.43 | $3.46 | $3.37 | $3.40 | $3.40 | 4,321,852 |
2025-01-27 | $3.51 | $3.52 | $3.34 | $3.43 | $3.43 | 5,866,326 |
2025-01-24 | $3.39 | $3.57 | $3.34 | $3.54 | $3.54 | 8,987,262 |
2025-01-23 | $3.43 | $3.43 | $3.33 | $3.36 | $3.36 | 3,453,458 |
2025-01-22 | $3.50 | $3.54 | $3.39 | $3.39 | $3.39 | 3,592,348 |
2025-01-21 | $3.58 | $3.62 | $3.53 | $3.53 | $3.53 | 2,881,246 |
2025-01-17 | $3.48 | $3.61 | $3.43 | $3.59 | $3.59 | 4,921,117 |
2025-01-16 | $3.45 | $3.49 | $3.41 | $3.43 | $3.43 | 2,916,285 |
2025-01-15 | $3.50 | $3.50 | $3.39 | $3.43 | $3.43 | 2,945,874 |
2025-01-14 | $3.48 | $3.53 | $3.42 | $3.42 | $3.42 | 4,061,030 |
2025-01-13 | $3.50 | $3.57 | $3.43 | $3.57 | $3.57 | 4,480,995 |
2025-01-10 | $3.65 | $3.65 | $3.50 | $3.53 | $3.53 | 4,144,815 |
2025-01-08 | $3.88 | $3.88 | $3.60 | $3.62 | $3.62 | 6,904,304 |
2025-01-07 | $3.96 | $4.03 | $3.84 | $3.89 | $3.89 | 3,841,078 |
2025-01-06 | $4.02 | $4.03 | $3.89 | $3.90 | $3.90 | 3,065,350 |
2025-01-03 | $4.08 | $4.11 | $3.95 | $4.01 | $4.01 | 3,555,888 |
2025-01-02 | $3.90 | $4.13 | $3.86 | $4.08 | $4.08 | 10,660,005 |
2024-12-31 | $3.55 | $3.94 | $3.53 | $3.81 | $3.81 | 9,776,219 |
2024-12-30 | $3.50 | $3.63 | $3.43 | $3.57 | $3.57 | 6,883,282 |
2024-12-27 | $3.65 | $3.65 | $3.52 | $3.53 | $3.53 | 4,893,588 |
2024-12-26 | $3.69 | $3.71 | $3.62 | $3.65 | $3.65 | 4,207,530 |
2024-12-24 | $3.65 | $3.69 | $3.63 | $3.68 | $3.68 | 1,729,400 |
2024-12-23 | $3.73 | $3.75 | $3.59 | $3.66 | $3.66 | 5,741,399 |
2024-12-20 | $3.67 | $3.85 | $3.61 | $3.71 | $3.71 | 5,128,510 |
2024-12-19 | $3.69 | $3.76 | $3.57 | $3.60 | $3.60 | 4,593,952 |
2024-12-18 | $3.83 | $3.92 | $3.67 | $3.72 | $3.72 | 6,380,611 |
2024-12-17 | $3.57 | $3.81 | $3.42 | $3.81 | $3.81 | 15,043,677 |
2024-12-16 | $3.73 | $3.75 | $3.52 | $3.55 | $3.55 | 14,572,970 |
2024-12-13 | $3.70 | $3.79 | $3.55 | $3.77 | $3.77 | 10,253,717 |
2024-12-12 | $3.89 | $3.89 | $3.59 | $3.60 | $3.60 | 13,672,518 |
2024-12-11 | $4.09 | $4.10 | $3.80 | $3.80 | $3.80 | 15,860,589 |
2024-12-10 | $4.19 | $4.33 | $4.04 | $4.08 | $4.08 | 14,538,058 |
2024-12-09 | $4.21 | $4.34 | $4.12 | $4.13 | $4.13 | 14,827,820 |
2024-12-06 | $4.14 | $4.28 | $4.09 | $4.13 | $4.13 | 4,776,275 |
2024-12-05 | $4.14 | $4.40 | $4.12 | $4.17 | $4.17 | 21,565,982 |
2024-12-04 | $4.28 | $4.42 | $4.09 | $4.13 | $4.13 | 13,469,665 |
2024-12-03 | $4.46 | $4.59 | $4.31 | $4.32 | $4.32 | 10,646,037 |
2024-12-02 | $4.49 | $4.60 | $4.36 | $4.51 | $4.51 | 5,965,806 |
2024-11-29 | $4.60 | $4.71 | $4.42 | $4.53 | $4.53 | 5,177,490 |
2024-11-27 | $4.54 | $4.69 | $4.51 | $4.67 | $4.67 | 5,513,480 |
2024-11-26 | $4.49 | $4.75 | $4.36 | $4.58 | $4.58 | 24,447,342 |
2024-11-25 | $4.47 | $4.58 | $4.38 | $4.53 | $4.53 | 7,606,295 |
2024-11-22 | $4.57 | $4.65 | $4.36 | $4.45 | $4.45 | 7,693,412 |
2024-11-21 | $4.69 | $4.89 | $4.43 | $4.57 | $4.57 | 11,891,103 |
2024-11-20 | $4.74 | $4.91 | $4.65 | $4.76 | $4.76 | 10,615,122 |
2024-11-19 | $4.90 | $4.95 | $4.63 | $4.68 | $4.68 | 11,742,800 |
2024-11-18 | $4.92 | $5.18 | $4.86 | $4.91 | $4.91 | 11,970,752 |
2024-11-15 | $4.85 | $5.07 | $4.79 | $5.06 | $5.06 | 10,766,159 |
2024-11-14 | $5.05 | $5.25 | $4.84 | $4.90 | $4.90 | 21,500,428 |
2024-11-13 | $4.77 | $5.32 | $4.44 | $5.19 | $5.19 | 36,250,528 |
2024-11-12 | $4.07 | $4.81 | $4.05 | $4.72 | $4.72 | 35,465,387 |
2024-11-11 | $4.80 | $4.89 | $4.00 | $4.05 | $4.05 | 36,915,264 |
2024-11-08 | $5.33 | $5.48 | $4.89 | $4.89 | $4.89 | 13,008,239 |
2024-11-07 | $5.10 | $5.33 | $4.99 | $5.22 | $5.22 | 13,891,623 |
2024-11-06 | $5.49 | $5.49 | $4.80 | $4.97 | $4.97 | 52,127,320 |
2024-11-05 | $7.10 | $7.14 | $6.83 | $6.87 | $6.87 | 12,472,080 |
2024-11-04 | $7.05 | $7.23 | $6.98 | $7.18 | $7.18 | 14,874,634 |
2024-11-01 | $6.59 | $6.95 | $6.59 | $6.89 | $6.89 | 9,210,689 |
2024-10-31 | $6.79 | $6.79 | $6.56 | $6.60 | $6.60 | 11,891,665 |
2024-10-30 | $6.92 | $6.94 | $6.67 | $6.69 | $6.69 | 12,122,976 |
2024-10-29 | $7.24 | $7.30 | $6.78 | $6.80 | $6.80 | 12,244,452 |
2024-10-28 | $7.55 | $7.61 | $7.29 | $7.29 | $7.29 | 10,986,458 |
2024-10-25 | $7.60 | $7.65 | $7.47 | $7.59 | $7.59 | 6,230,790 |
2024-10-24 | $7.83 | $7.87 | $7.41 | $7.45 | $7.45 | 9,655,817 |
2024-10-23 | $7.62 | $7.92 | $7.58 | $7.80 | $7.80 | 11,107,121 |
2024-10-22 | $7.14 | $7.82 | $7.04 | $7.68 | $7.68 | 19,658,466 |
2024-10-21 | $7.07 | $7.26 | $7.05 | $7.10 | $7.10 | 6,220,296 |
2024-10-18 | $7.15 | $7.22 | $7.07 | $7.17 | $7.17 | 5,392,205 |
2024-10-17 | $7.00 | $7.13 | $6.95 | $7.12 | $7.12 | 7,281,662 |
2024-10-16 | $6.89 | $7.09 | $6.89 | $6.99 | $6.99 | 6,019,172 |
2024-10-15 | $7.01 | $7.02 | $6.87 | $6.89 | $6.89 | 7,408,747 |
2024-10-14 | $6.99 | $7.07 | $6.86 | $7.03 | $7.03 | 5,171,087 |
2024-10-11 | $6.83 | $6.91 | $6.79 | $6.84 | $6.84 | 6,273,650 |
2024-10-10 | $6.83 | $6.98 | $6.82 | $6.88 | $6.88 | 4,721,211 |
2024-10-09 | $6.98 | $7.02 | $6.84 | $6.87 | $6.87 | 6,537,781 |
2024-10-08 | $6.95 | $7.01 | $6.89 | $6.94 | $6.94 | 3,042,585 |
2024-10-07 | $7.03 | $7.11 | $6.86 | $6.87 | $6.87 | 5,579,223 |
2024-10-04 | $7.13 | $7.19 | $7.02 | $7.08 | $7.08 | 4,932,864 |
2024-10-03 | $6.92 | $7.14 | $6.92 | $7.10 | $7.10 | 6,300,262 |
2024-10-02 | $6.98 | $7.09 | $6.88 | $6.97 | $6.97 | 6,733,495 |
2024-10-01 | $7.16 | $7.24 | $6.96 | $6.97 | $6.97 | 10,979,942 |
2024-09-30 | $7.07 | $7.33 | $7.06 | $7.17 | $7.17 | 9,540,213 |
2024-09-27 | $7.23 | $7.28 | $7.04 | $7.07 | $7.07 | 6,263,351 |
2024-09-26 | $7.07 | $7.17 | $7.01 | $7.13 | $7.13 | 7,038,768 |
2024-09-25 | $7.18 | $7.21 | $6.99 | $7.00 | $7.00 | 7,079,987 |
2024-09-24 | $6.85 | $7.37 | $6.80 | $7.20 | $7.20 | 9,068,150 |
2024-09-23 | $6.74 | $7.09 | $6.66 | $7.02 | $7.02 | 10,378,359 |
2024-09-20 | $6.85 | $6.87 | $6.65 | $6.69 | $6.69 | 8,528,408 |
2024-09-19 | $6.90 | $6.99 | $6.81 | $6.86 | $6.86 | 7,406,225 |
2024-09-18 | $6.95 | $7.10 | $6.80 | $6.81 | $6.81 | 7,199,864 |
2024-09-17 | $7.12 | $7.13 | $6.87 | $6.90 | $6.90 | 9,082,390 |
2024-09-16 | $6.85 | $7.14 | $6.81 | $7.04 | $7.04 | 9,194,063 |
2024-09-13 | $6.85 | $6.95 | $6.74 | $6.87 | $6.87 | 5,166,550 |
2024-09-12 | $6.83 | $6.96 | $6.74 | $6.77 | $6.77 | 6,363,099 |
2024-09-11 | $6.95 | $7.00 | $6.81 | $6.86 | $6.86 | 8,200,758 |
2024-09-10 | $7.19 | $7.22 | $6.91 | $6.91 | $6.91 | 10,261,604 |
2024-09-09 | $6.90 | $7.24 | $6.80 | $7.14 | $7.14 | 17,583,078 |
2024-09-06 | $6.57 | $6.66 | $6.37 | $6.41 | $6.41 | 6,189,937 |
2024-09-05 | $6.43 | $6.75 | $6.43 | $6.60 | $6.60 | 7,099,241 |
2024-09-04 | $6.50 | $6.78 | $6.39 | $6.48 | $6.48 | 9,418,681 |
2024-09-03 | $6.50 | $6.69 | $6.29 | $6.50 | $6.50 | 12,017,846 |
2024-08-30 | $6.12 | $6.50 | $6.12 | $6.32 | $6.32 | 7,599,555 |
2024-08-29 | $6.09 | $6.30 | $5.99 | $6.15 | $6.15 | 6,957,848 |
2024-08-28 | $6.27 | $6.35 | $6.04 | $6.05 | $6.05 | 7,502,565 |
2024-08-27 | $6.28 | $6.49 | $6.05 | $6.10 | $6.10 | 18,521,977 |
2024-08-26 | $7.20 | $7.21 | $7.02 | $7.04 | $7.04 | 5,962,067 |
2024-08-23 | $6.98 | $7.26 | $6.98 | $7.15 | $7.15 | 5,936,905 |
2024-08-22 | $7.16 | $7.26 | $6.96 | $6.98 | $6.98 | 7,138,696 |
2024-08-21 | $7.14 | $7.26 | $7.07 | $7.24 | $7.24 | 5,439,926 |
2024-08-20 | $7.53 | $7.58 | $7.06 | $7.10 | $7.10 | 10,815,814 |
2024-08-19 | $7.76 | $7.80 | $7.48 | $7.57 | $7.57 | 6,787,067 |
2024-08-16 | $7.36 | $7.66 | $7.36 | $7.58 | $7.58 | 8,055,287 |
2024-08-15 | $7.50 | $7.52 | $7.33 | $7.40 | $7.40 | 7,199,051 |
2024-08-14 | $7.06 | $7.56 | $7.06 | $7.39 | $7.39 | 9,073,195 |
2024-08-13 | $7.12 | $7.23 | $7.02 | $7.11 | $7.11 | 6,881,985 |
2024-08-12 | $7.22 | $7.22 | $6.98 | $7.07 | $7.07 | 6,774,402 |
2024-08-09 | $7.29 | $7.30 | $7.05 | $7.08 | $7.08 | 8,230,340 |
2024-08-08 | $6.77 | $7.42 | $6.65 | $7.31 | $7.31 | 14,730,801 |
2024-08-07 | $7.15 | $7.16 | $6.59 | $6.63 | $6.63 | 11,233,144 |
2024-08-06 | $6.59 | $7.19 | $6.58 | $6.95 | $6.95 | 11,866,708 |
2024-08-05 | $6.50 | $6.71 | $6.20 | $6.38 | $6.38 | 15,177,970 |
2024-08-02 | $7.24 | $7.36 | $6.85 | $6.95 | $6.95 | 10,598,550 |
2024-08-01 | $7.55 | $7.64 | $7.31 | $7.37 | $7.37 | 9,776,481 |
2024-07-31 | $7.62 | $7.81 | $7.46 | $7.55 | $7.55 | 6,820,412 |
2024-07-30 | $7.63 | $7.69 | $7.39 | $7.57 | $7.57 | 7,043,539 |
2024-07-29 | $7.63 | $7.74 | $7.47 | $7.52 | $7.52 | 6,433,341 |
2024-07-26 | $7.48 | $7.63 | $7.37 | $7.56 | $7.56 | 7,210,473 |
2024-07-25 | $7.50 | $7.71 | $7.33 | $7.33 | $7.33 | 9,123,248 |
2024-07-24 | $7.80 | $7.97 | $7.50 | $7.51 | $7.51 | 9,220,671 |
2024-07-23 | $7.80 | $8.19 | $7.74 | $7.89 | $7.89 | 10,975,865 |
2024-07-22 | $7.60 | $7.90 | $7.49 | $7.83 | $7.83 | 11,480,892 |
2024-07-19 | $7.71 | $7.77 | $7.39 | $7.41 | $7.41 | 9,681,506 |
2024-07-18 | $7.92 | $8.04 | $7.68 | $7.73 | $7.73 | 11,274,360 |
2024-07-17 | $7.60 | $8.04 | $7.60 | $7.77 | $7.77 | 10,698,914 |
2024-07-16 | $7.61 | $7.97 | $7.50 | $7.78 | $7.78 | 12,063,279 |
2024-07-15 | $7.30 | $7.82 | $7.29 | $7.61 | $7.61 | 9,870,376 |
2024-07-12 | $7.53 | $7.80 | $7.41 | $7.60 | $7.60 | 8,020,425 |
2024-07-11 | $7.02 | $7.64 | $7.02 | $7.55 | $7.55 | 14,276,586 |
2024-07-10 | $7.03 | $7.23 | $6.93 | $6.98 | $6.98 | 6,439,181 |
2024-07-09 | $7.19 | $7.29 | $6.80 | $7.05 | $7.05 | 11,928,243 |
2024-07-08 | $7.19 | $7.35 | $7.18 | $7.28 | $7.28 | 5,994,514 |
2024-07-05 | $7.40 | $7.40 | $7.03 | $7.16 | $7.16 | 9,677,268 |
2024-07-03 | $7.10 | $7.52 | $7.09 | $7.39 | $7.39 | 5,970,471 |
2024-07-02 | $7.12 | $7.31 | $6.91 | $7.08 | $7.08 | 10,388,966 |
2024-07-01 | $7.33 | $7.58 | $7.12 | $7.22 | $7.22 | 7,611,606 |
2024-06-28 | $7.93 | $8.14 | $7.14 | $7.33 | $7.33 | 16,812,708 |
2024-06-27 | $7.76 | $8.20 | $7.73 | $8.04 | $8.04 | 12,639,717 |
2024-06-26 | $7.57 | $7.97 | $7.45 | $7.82 | $7.82 | 8,472,660 |
2024-06-25 | $7.70 | $7.71 | $7.53 | $7.58 | $7.58 | 4,223,731 |
2024-06-24 | $7.29 | $7.82 | $7.29 | $7.77 | $7.77 | 8,219,549 |
2024-06-21 | $7.32 | $7.38 | $7.09 | $7.35 | $7.35 | 6,370,042 |
2024-06-20 | $7.13 | $7.36 | $7.13 | $7.27 | $7.27 | 5,807,881 |
2024-06-18 | $7.24 | $7.39 | $7.19 | $7.20 | $7.20 | 4,774,982 |
2024-06-17 | $7.08 | $7.37 | $6.88 | $7.27 | $7.27 | 9,319,340 |
2024-06-14 | $7.20 | $7.34 | $6.93 | $6.99 | $6.99 | 8,666,111 |
2024-06-13 | $7.68 | $7.73 | $7.17 | $7.23 | $7.23 | 10,224,879 |
2024-06-12 | $7.79 | $7.87 | $7.66 | $7.69 | $7.69 | 5,461,063 |
2024-06-11 | $7.80 | $7.80 | $7.50 | $7.68 | $7.68 | 6,187,373 |
2024-06-10 | $7.68 | $7.93 | $7.64 | $7.76 | $7.76 | 6,150,154 |
2024-06-07 | $7.63 | $7.77 | $7.54 | $7.71 | $7.71 | 6,406,851 |
2024-06-06 | $7.68 | $7.81 | $7.52 | $7.63 | $7.63 | 6,866,243 |
2024-06-05 | $7.89 | $7.95 | $7.65 | $7.72 | $7.72 | 6,690,665 |
2024-06-04 | $7.75 | $8.00 | $7.55 | $7.87 | $7.87 | 9,187,022 |
2024-06-03 | $7.94 | $7.99 | $7.63 | $7.80 | $7.80 | 9,123,951 |
2024-05-31 | $8.11 | $8.12 | $7.85 | $8.02 | $8.02 | 4,800,946 |
2024-05-30 | $7.73 | $8.09 | $7.66 | $7.90 | $7.90 | 9,756,827 |
2024-05-29 | $7.95 | $8.07 | $7.69 | $7.70 | $7.70 | 9,782,092 |
2024-05-28 | $8.22 | $8.25 | $7.88 | $8.00 | $8.00 | 8,887,205 |
2024-05-24 | $8.10 | $8.53 | $8.10 | $8.17 | $8.17 | 7,250,444 |
2024-05-23 | $8.89 | $8.93 | $8.09 | $8.13 | $8.13 | 13,429,920 |
2024-05-22 | $9.22 | $9.29 | $8.84 | $8.86 | $8.86 | 8,610,440 |
2024-05-21 | $9.09 | $9.23 | $8.87 | $9.19 | $9.19 | 7,735,399 |
2024-05-20 | $9.65 | $9.72 | $8.90 | $8.99 | $8.99 | 11,506,800 |
2024-05-17 | $9.97 | $9.97 | $9.42 | $9.60 | $9.60 | 12,047,123 |
2024-05-16 | $9.65 | $10.50 | $9.59 | $9.78 | $9.78 | 26,575,110 |
2024-05-15 | $9.76 | $9.77 | $9.46 | $9.61 | $9.61 | 7,174,859 |
2024-05-14 | $9.44 | $9.79 | $9.24 | $9.65 | $9.65 | 9,428,768 |
2024-05-13 | $9.34 | $9.52 | $9.07 | $9.46 | $9.46 | 7,914,219 |
2024-05-10 | $9.45 | $9.45 | $8.90 | $9.33 | $9.33 | 7,829,068 |
2024-05-09 | $9.10 | $9.45 | $9.10 | $9.35 | $9.35 | 8,276,449 |
2024-05-08 | $8.80 | $9.13 | $8.77 | $8.96 | $8.96 | 8,160,700 |
2024-05-07 | $9.39 | $9.62 | $8.76 | $8.89 | $8.89 | 11,909,560 |
2024-05-06 | $9.74 | $9.94 | $9.32 | $9.40 | $9.40 | 9,702,349 |
2024-05-03 | $9.76 | $9.96 | $9.48 | $9.67 | $9.67 | 8,377,917 |
2024-05-02 | $9.74 | $10.06 | $9.53 | $9.62 | $9.62 | 9,635,471 |
2024-05-01 | $11.05 | $11.07 | $9.48 | $9.57 | $9.57 | 28,984,926 |
2024-04-30 | $8.86 | $11.37 | $8.76 | $11.26 | $11.26 | 50,554,653 |
2024-04-29 | $8.80 | $9.19 | $8.39 | $9.02 | $9.02 | 11,706,909 |
2024-04-26 | $8.36 | $8.88 | $8.32 | $8.78 | $8.78 | 7,463,096 |
2024-04-25 | $8.69 | $8.80 | $8.37 | $8.42 | $8.42 | 9,137,050 |
2024-04-24 | $8.78 | $9.02 | $8.59 | $8.82 | $8.82 | 8,454,860 |
2024-04-23 | $8.72 | $8.91 | $8.59 | $8.74 | $8.74 | 6,634,986 |
2024-04-22 | $8.79 | $8.86 | $8.44 | $8.57 | $8.57 | 7,281,590 |
2024-04-19 | $9.02 | $9.26 | $8.73 | $8.76 | $8.76 | 8,349,126 |
2024-04-18 | $9.50 | $9.53 | $9.08 | $9.25 | $9.25 | 8,905,383 |
2024-04-17 | $8.98 | $9.59 | $8.83 | $9.52 | $9.52 | 12,987,592 |
2024-04-16 | $8.82 | $9.05 | $8.55 | $8.96 | $8.96 | 7,400,597 |
2024-04-15 | $8.97 | $9.07 | $8.63 | $8.99 | $8.99 | 9,727,664 |
2024-04-12 | $9.59 | $9.69 | $8.61 | $8.92 | $8.92 | 14,668,518 |
2024-04-11 | $9.73 | $9.92 | $9.30 | $9.63 | $9.63 | 9,731,776 |
2024-04-10 | $9.79 | $10.07 | $9.66 | $9.73 | $9.73 | 8,111,444 |
2024-04-09 | $10.10 | $10.17 | $9.73 | $10.12 | $10.12 | 10,799,786 |
2024-04-08 | $10.20 | $10.34 | $9.84 | $10.12 | $10.12 | 8,861,532 |
2024-04-05 | $9.59 | $10.15 | $9.48 | $10.12 | $10.12 | 10,516,784 |
2024-04-04 | $10.50 | $10.96 | $9.25 | $9.47 | $9.47 | 22,217,099 |
2024-04-03 | $10.14 | $10.55 | $9.95 | $10.47 | $10.47 | 9,420,683 |
2024-04-02 | $10.40 | $10.43 | $10.07 | $10.13 | $10.13 | 8,597,502 |
2024-04-01 | $9.99 | $10.42 | $9.89 | $10.33 | $10.33 | 10,111,960 |
2024-03-28 | $10.10 | $10.36 | $9.74 | $10.01 | $10.01 | 11,548,310 |
2024-03-27 | $9.52 | $10.27 | $9.19 | $10.18 | $10.18 | 14,515,067 |
2024-03-26 | $9.09 | $9.57 | $9.06 | $9.39 | $9.39 | 9,153,238 |
2024-03-25 | $9.60 | $9.77 | $9.03 | $9.09 | $9.09 | 10,625,504 |
2024-03-22 | $9.68 | $9.92 | $9.39 | $9.62 | $9.62 | 9,941,986 |
2024-03-21 | $9.08 | $9.81 | $8.77 | $9.74 | $9.74 | 11,049,807 |
2024-03-20 | $9.03 | $9.25 | $8.92 | $8.99 | $8.99 | 6,882,612 |
2024-03-19 | $9.30 | $9.37 | $8.97 | $9.10 | $9.10 | 10,735,410 |
2024-03-18 | $9.10 | $9.50 | $8.95 | $9.46 | $9.46 | 12,938,708 |
2024-03-15 | $8.17 | $8.94 | $8.05 | $8.87 | $8.87 | 16,483,363 |
2024-03-14 | $7.65 | $7.87 | $7.55 | $7.72 | $7.72 | 4,463,365 |
2024-03-13 | $7.40 | $7.78 | $7.36 | $7.72 | $7.72 | 5,255,230 |
2024-03-12 | $7.52 | $7.68 | $7.30 | $7.42 | $7.42 | 5,513,326 |
2024-03-11 | $7.84 | $7.96 | $7.36 | $7.48 | $7.48 | 9,410,207 |
2024-03-08 | $8.03 | $8.18 | $7.87 | $8.10 | $8.10 | 7,544,525 |
2024-03-07 | $7.87 | $8.08 | $7.58 | $7.75 | $7.75 | 9,130,530 |
2024-03-06 | $8.45 | $8.55 | $7.90 | $7.96 | $7.96 | 12,120,854 |
2024-03-05 | $8.52 | $8.93 | $8.24 | $8.56 | $8.56 | 9,403,560 |
2024-03-04 | $8.87 | $8.89 | $8.55 | $8.60 | $8.60 | 3,999,370 |
2024-03-01 | $8.64 | $8.96 | $8.55 | $8.87 | $8.87 | 5,554,985 |
2024-02-29 | $8.85 | $9.16 | $8.52 | $8.60 | $8.60 | 6,118,536 |
2024-02-28 | $8.76 | $9.13 | $8.66 | $8.75 | $8.75 | 4,578,446 |
2024-02-27 | $9.14 | $9.28 | $8.80 | $8.80 | $8.80 | 6,133,850 |
2024-02-26 | $9.67 | $9.69 | $9.02 | $9.17 | $9.17 | 6,197,672 |
2024-02-23 | $9.23 | $9.64 | $9.14 | $9.62 | $9.62 | 8,066,692 |
2024-02-22 | $8.90 | $9.20 | $8.82 | $9.18 | $9.18 | 6,668,239 |
2024-02-21 | $8.81 | $8.93 | $8.64 | $8.82 | $8.82 | 3,511,309 |
2024-02-20 | $8.89 | $8.96 | $8.62 | $8.84 | $8.84 | 3,431,115 |
2024-02-16 | $9.09 | $9.14 | $8.65 | $9.01 | $9.01 | 5,879,673 |
2024-02-15 | $8.74 | $9.26 | $8.73 | $9.00 | $9.00 | 7,525,388 |
2024-02-14 | $8.62 | $8.74 | $8.28 | $8.59 | $8.59 | 7,794,107 |
2024-02-13 | $8.57 | $9.09 | $8.43 | $8.58 | $8.58 | 8,307,553 |
2024-02-12 | $9.72 | $9.74 | $8.76 | $8.83 | $8.83 | 10,781,153 |
2024-02-09 | $9.96 | $9.96 | $9.58 | $9.63 | $9.63 | 4,894,552 |
2024-02-08 | $10.18 | $10.18 | $9.55 | $9.80 | $9.80 | 9,029,065 |
2024-02-07 | $10.28 | $10.46 | $10.07 | $10.13 | $10.13 | 5,522,112 |
2024-02-06 | $9.84 | $10.64 | $9.81 | $10.37 | $10.37 | 11,947,123 |
2024-02-05 | $10.24 | $10.29 | $9.78 | $9.91 | $9.91 | 5,772,667 |
2024-02-02 | $10.00 | $10.64 | $9.79 | $10.21 | $10.21 | 15,764,282 |
2024-02-01 | $9.44 | $10.17 | $9.35 | $10.06 | $10.06 | 10,779,010 |
2024-01-31 | $9.36 | $9.64 | $9.13 | $9.38 | $9.38 | 5,559,484 |
2024-01-30 | $9.39 | $9.69 | $9.24 | $9.46 | $9.46 | 6,294,251 |
2024-01-29 | $9.15 | $9.35 | $8.83 | $9.34 | $9.34 | 4,536,045 |
2024-01-26 | $9.35 | $9.44 | $9.11 | $9.12 | $9.12 | 6,306,012 |
2024-01-25 | $9.02 | $9.29 | $8.84 | $9.24 | $9.24 | 5,903,303 |
2024-01-24 | $8.64 | $9.24 | $8.50 | $8.99 | $8.99 | 12,182,327 |
2024-01-23 | $8.56 | $8.64 | $8.37 | $8.47 | $8.47 | 3,187,736 |
2024-01-22 | $8.53 | $8.75 | $8.36 | $8.65 | $8.65 | 5,839,588 |
2024-01-19 | $8.11 | $8.58 | $7.70 | $8.44 | $8.44 | 7,639,697 |
2024-01-18 | $8.47 | $8.55 | $7.92 | $7.99 | $7.99 | 6,334,936 |
2024-01-17 | $8.70 | $8.71 | $8.35 | $8.39 | $8.39 | 4,619,777 |
2024-01-16 | $8.77 | $9.05 | $8.31 | $8.73 | $8.73 | 16,381,617 |
2024-01-12 | $7.55 | $8.22 | $7.54 | $8.20 | $8.20 | 12,534,019 |
2024-01-11 | $7.04 | $7.49 | $7.04 | $7.44 | $7.44 | 5,005,535 |
2024-01-10 | $7.60 | $7.63 | $7.06 | $7.11 | $7.11 | 5,992,669 |
2024-01-09 | $7.80 | $7.83 | $7.39 | $7.57 | $7.57 | 4,447,404 |
2024-01-08 | $8.01 | $8.04 | $7.67 | $7.75 | $7.75 | 6,449,475 |
2024-01-05 | $7.29 | $8.12 | $7.10 | $7.91 | $7.91 | 10,240,716 |
2024-01-04 | $7.20 | $7.55 | $7.13 | $7.41 | $7.41 | 6,168,176 |
2024-01-03 | $6.77 | $7.21 | $6.62 | $7.14 | $7.14 | 10,671,899 |
2024-01-02 | $7.00 | $7.08 | $6.59 | $6.76 | $6.76 | 4,471,775 |
2023-12-29 | $6.97 | $7.04 | $6.77 | $7.01 | $7.01 | 3,565,125 |
2023-12-28 | $7.04 | $7.18 | $6.88 | $6.99 | $6.99 | 4,770,304 |
2023-12-27 | $7.15 | $7.17 | $6.84 | $6.93 | $6.93 | 4,399,147 |
2023-12-26 | $6.50 | $7.36 | $6.42 | $7.15 | $7.15 | 8,162,518 |
2023-12-22 | $6.15 | $6.62 | $6.04 | $6.51 | $6.51 | 4,906,045 |
2023-12-21 | $6.15 | $6.22 | $5.99 | $5.99 | $5.99 | 2,604,601 |
2023-12-20 | $6.18 | $6.27 | $6.14 | $6.15 | $6.15 | 2,083,142 |
2023-12-19 | $6.31 | $6.42 | $6.20 | $6.24 | $6.24 | 2,504,957 |
2023-12-18 | $6.59 | $6.67 | $6.31 | $6.36 | $6.36 | 3,080,662 |
2023-12-15 | $6.52 | $6.68 | $6.35 | $6.65 | $6.65 | 2,469,023 |
2023-12-14 | $6.51 | $6.55 | $6.20 | $6.47 | $6.47 | 4,428,563 |
2023-12-13 | $6.10 | $6.53 | $6.03 | $6.47 | $6.47 | 3,946,910 |
2023-12-12 | $7.03 | $7.07 | $6.10 | $6.10 | $6.10 | 10,096,073 |
2023-12-11 | $7.40 | $7.54 | $7.02 | $7.06 | $7.06 | 4,280,045 |
2023-12-08 | $7.68 | $7.68 | $7.28 | $7.46 | $7.46 | 4,226,377 |
2023-12-07 | $7.61 | $7.68 | $7.50 | $7.57 | $7.57 | 3,050,270 |
2023-12-06 | $7.36 | $7.69 | $7.22 | $7.59 | $7.59 | 8,923,715 |
2023-12-05 | $7.25 | $7.35 | $7.11 | $7.25 | $7.25 | 5,776,071 |
2023-12-04 | $6.87 | $7.55 | $6.82 | $7.24 | $7.24 | 8,913,939 |
2023-12-01 | $6.80 | $6.97 | $6.70 | $6.93 | $6.93 | 2,679,402 |
2023-11-30 | $6.80 | $6.89 | $6.63 | $6.82 | $6.82 | 2,925,807 |
2023-11-29 | $6.90 | $7.03 | $6.75 | $6.78 | $6.78 | 3,279,514 |
2023-11-28 | $6.76 | $7.00 | $6.68 | $6.90 | $6.90 | 5,060,786 |
2023-11-27 | $6.69 | $6.88 | $6.65 | $6.85 | $6.85 | 4,002,967 |
2023-11-24 | $6.76 | $6.89 | $6.66 | $6.75 | $6.75 | 3,176,095 |
2023-11-22 | $6.75 | $6.93 | $6.68 | $6.89 | $6.89 | 4,495,982 |
2023-11-21 | $6.56 | $6.92 | $6.43 | $6.84 | $6.84 | 3,479,063 |
2023-11-20 | $6.90 | $6.95 | $6.56 | $6.64 | $6.64 | 6,761,403 |
2023-11-17 | $6.47 | $6.92 | $6.37 | $6.91 | $6.91 | 7,165,046 |
2023-11-16 | $6.60 | $6.70 | $6.27 | $6.45 | $6.45 | 5,425,085 |
2023-11-15 | $6.60 | $6.86 | $6.56 | $6.68 | $6.68 | 5,545,573 |
2023-11-14 | $6.85 | $7.02 | $6.59 | $6.61 | $6.61 | 6,226,839 |
2023-11-13 | $6.55 | $6.96 | $6.41 | $6.80 | $6.80 | 8,072,207 |
2023-11-10 | $6.01 | $6.62 | $6.01 | $6.55 | $6.55 | 5,862,448 |
2023-11-09 | $6.19 | $6.38 | $5.95 | $6.12 | $6.12 | 4,563,124 |
2023-11-08 | $6.07 | $6.40 | $6.00 | $6.19 | $6.19 | 6,128,343 |
2023-11-07 | $5.76 | $6.02 | $5.75 | $5.98 | $5.98 | 3,856,563 |
2023-11-06 | $5.88 | $6.00 | $5.71 | $5.87 | $5.87 | 4,271,091 |
2023-11-03 | $5.75 | $5.96 | $5.61 | $5.88 | $5.88 | 3,612,522 |
2023-11-02 | $5.38 | $5.89 | $5.37 | $5.71 | $5.71 | 6,761,983 |
2023-11-01 | $5.60 | $5.62 | $5.32 | $5.39 | $5.39 | 5,090,968 |
2023-10-31 | $5.07 | $5.67 | $5.01 | $5.60 | $5.60 | 8,033,621 |
2023-10-30 | $5.21 | $5.25 | $4.92 | $5.07 | $5.07 | 10,776,276 |
2023-10-27 | $5.66 | $5.71 | $5.13 | $5.24 | $5.24 | 12,513,557 |
2023-10-26 | $5.96 | $5.96 | $5.57 | $5.63 | $5.63 | 9,841,107 |
2023-10-25 | $6.40 | $6.44 | $5.91 | $5.96 | $5.96 | 9,600,307 |
2023-10-24 | $6.46 | $6.65 | $6.25 | $6.51 | $6.51 | 11,862,560 |
2023-10-23 | $6.60 | $6.72 | $6.45 | $6.49 | $6.49 | 5,033,651 |
2023-10-20 | $6.76 | $6.82 | $6.59 | $6.68 | $6.68 | 8,416,407 |
2023-10-19 | $6.85 | $6.99 | $6.73 | $6.83 | $6.83 | 4,250,573 |
2023-10-18 | $7.26 | $7.66 | $6.73 | $6.78 | $6.78 | 15,059,565 |
2023-10-17 | $6.97 | $7.56 | $6.87 | $7.37 | $7.37 | 10,330,198 |
2023-10-16 | $6.90 | $7.18 | $6.85 | $7.04 | $7.04 | 4,682,671 |
2023-10-13 | $7.00 | $7.28 | $6.88 | $7.04 | $7.04 | 5,867,124 |
2023-10-12 | $6.85 | $7.28 | $6.75 | $6.94 | $6.94 | 9,977,191 |
2023-10-11 | $7.22 | $7.24 | $6.85 | $6.95 | $6.95 | 4,518,289 |
2023-10-10 | $7.14 | $7.32 | $6.97 | $7.23 | $7.23 | 5,734,304 |
2023-10-09 | $7.03 | $7.18 | $6.93 | $7.09 | $7.09 | 5,391,322 |
2023-10-06 | $7.01 | $7.41 | $6.85 | $7.08 | $7.08 | 8,591,508 |
2023-10-05 | $7.45 | $7.45 | $6.91 | $6.97 | $6.97 | 8,284,404 |
2023-10-04 | $7.52 | $7.61 | $7.09 | $7.13 | $7.13 | 11,567,230 |
2023-10-03 | $8.06 | $8.07 | $7.51 | $7.51 | $7.51 | 5,591,105 |
2023-10-02 | $8.20 | $8.20 | $7.70 | $8.00 | $8.00 | 4,095,645 |
2023-09-29 | $8.21 | $8.32 | $7.77 | $7.94 | $7.94 | 6,376,092 |
2023-09-28 | $8.10 | $8.30 | $7.67 | $8.04 | $8.04 | 9,316,748 |
2023-09-27 | $8.48 | $8.80 | $7.93 | $8.08 | $8.08 | 14,709,289 |
2023-09-26 | $8.22 | $8.45 | $7.92 | $8.09 | $8.09 | 10,976,404 |
2023-09-25 | $8.27 | $8.75 | $7.90 | $7.90 | $7.90 | 9,162,687 |
2023-09-22 | $7.97 | $8.09 | $7.73 | $8.04 | $8.04 | 2,983,436 |
2023-09-21 | $8.00 | $8.12 | $7.62 | $7.77 | $7.77 | 7,039,700 |
2023-09-20 | $8.11 | $8.54 | $8.10 | $8.22 | $8.22 | 5,523,466 |
2023-09-19 | $8.71 | $8.87 | $7.99 | $8.12 | $8.12 | 12,677,348 |
2023-09-18 | $8.95 | $9.04 | $8.51 | $8.87 | $8.87 | 7,260,297 |
2023-09-15 | $9.87 | $9.88 | $8.87 | $9.07 | $9.07 | 16,240,520 |
2023-09-14 | $8.77 | $9.21 | $8.66 | $8.98 | $8.98 | 8,386,568 |
2023-09-13 | $8.63 | $9.00 | $8.13 | $8.44 | $8.44 | 8,553,367 |
2023-09-12 | $9.17 | $9.20 | $8.08 | $8.51 | $8.51 | 10,178,010 |
2023-09-11 | $8.73 | $9.27 | $8.61 | $9.13 | $9.13 | 12,665,354 |
2023-09-08 | $8.22 | $9.07 | $7.98 | $8.30 | $8.30 | 18,635,341 |
2023-09-07 | $8.23 | $8.57 | $7.78 | $7.99 | $7.99 | 17,050,717 |
2023-09-06 | $8.56 | $8.61 | $7.88 | $7.88 | $7.88 | 19,739,384 |
2023-09-05 | $7.15 | $8.15 | $7.00 | $8.08 | $8.08 | 19,177,992 |
2023-09-01 | $7.06 | $7.44 | $6.65 | $6.81 | $6.81 | 14,306,106 |
2023-08-31 | $6.22 | $7.26 | $6.05 | $6.75 | $6.75 | 22,458,540 |
2023-08-30 | $4.90 | $6.48 | $4.81 | $5.88 | $5.88 | 23,266,029 |
2023-08-29 | $4.85 | $5.05 | $4.81 | $4.85 | $4.85 | 5,999,331 |
2023-08-28 | $4.89 | $4.89 | $4.79 | $4.82 | $4.82 | 1,586,689 |
2023-08-25 | $4.78 | $4.90 | $4.78 | $4.90 | $4.90 | 2,343,328 |
2023-08-24 | $4.94 | $4.95 | $4.79 | $4.82 | $4.82 | 1,547,268 |
2023-08-23 | $5.01 | $5.03 | $4.90 | $4.96 | $4.96 | 1,763,000 |
2023-08-22 | $5.00 | $5.07 | $4.98 | $5.01 | $5.01 | 1,330,045 |
2023-08-21 | $4.98 | $5.08 | $4.92 | $4.99 | $4.99 | 2,955,121 |
2023-08-18 | $4.95 | $5.02 | $4.93 | $4.96 | $4.96 | 1,922,586 |
2023-08-17 | $4.93 | $5.04 | $4.91 | $4.96 | $4.96 | 1,476,718 |
2023-08-16 | $4.85 | $4.97 | $4.85 | $4.90 | $4.90 | 1,959,080 |
2023-08-15 | $4.89 | $4.99 | $4.84 | $4.88 | $4.88 | 1,905,896 |
2023-08-14 | $5.00 | $5.02 | $4.85 | $4.93 | $4.93 | 3,548,877 |
2023-08-11 | $5.07 | $5.11 | $4.95 | $5.01 | $5.01 | 2,132,701 |
2023-08-10 | $5.22 | $5.22 | $4.99 | $5.12 | $5.12 | 3,356,647 |
2023-08-09 | $5.46 | $5.49 | $5.16 | $5.17 | $5.17 | 2,411,429 |
2023-08-08 | $5.27 | $5.43 | $5.22 | $5.41 | $5.41 | 2,218,516 |
2023-08-07 | $5.34 | $5.36 | $5.21 | $5.29 | $5.29 | 2,098,419 |
2023-08-04 | $5.41 | $5.48 | $5.33 | $5.38 | $5.38 | 1,339,000 |
2023-08-03 | $5.37 | $5.52 | $5.33 | $5.43 | $5.43 | 1,766,507 |
2023-08-02 | $5.44 | $5.53 | $5.38 | $5.40 | $5.40 | 2,594,080 |
2023-08-01 | $5.53 | $5.60 | $5.44 | $5.54 | $5.54 | 1,428,939 |
2023-07-31 | $5.39 | $5.62 | $5.34 | $5.62 | $5.62 | 2,363,209 |
2023-07-28 | $5.10 | $5.38 | $5.10 | $5.38 | $5.38 | 3,441,466 |
2023-07-27 | $5.12 | $5.22 | $5.11 | $5.12 | $5.12 | 2,036,112 |
2023-07-26 | $5.18 | $5.35 | $5.08 | $5.13 | $5.13 | 3,150,517 |
2023-07-25 | $5.27 | $5.30 | $5.12 | $5.14 | $5.14 | 1,981,359 |
2023-07-24 | $5.35 | $5.41 | $5.20 | $5.22 | $5.22 | 2,295,062 |
2023-07-21 | $5.50 | $5.54 | $5.34 | $5.34 | $5.34 | 2,476,001 |
2023-07-20 | $5.56 | $5.63 | $5.35 | $5.51 | $5.51 | 3,555,627 |
2023-07-19 | $5.67 | $5.77 | $5.57 | $5.60 | $5.60 | 1,996,628 |
2023-07-18 | $5.75 | $5.82 | $5.64 | $5.64 | $5.64 | 2,016,395 |
2023-07-17 | $5.94 | $6.00 | $5.66 | $5.70 | $5.70 | 2,684,800 |
2023-07-14 | $6.10 | $6.17 | $5.96 | $6.00 | $6.00 | 2,536,060 |
2023-07-13 | $6.02 | $6.36 | $5.88 | $6.17 | $6.17 | 4,173,217 |
2023-07-12 | $6.23 | $6.23 | $5.89 | $5.95 | $5.95 | 3,624,478 |
2023-07-11 | $6.20 | $6.25 | $6.09 | $6.23 | $6.23 | 3,045,764 |
2023-07-10 | $6.45 | $6.50 | $6.11 | $6.14 | $6.14 | 5,685,913 |
2023-07-07 | $5.80 | $6.28 | $5.71 | $6.25 | $6.25 | 4,536,730 |
2023-07-06 | $5.76 | $6.02 | $5.72 | $5.77 | $5.77 | 2,983,863 |
2023-07-05 | $5.99 | $6.05 | $5.83 | $5.85 | $5.85 | 2,750,324 |
2023-07-03 | $5.48 | $6.10 | $5.48 | $6.02 | $6.02 | 3,098,442 |
2023-06-30 | $5.50 | $5.65 | $5.50 | $5.54 | $5.54 | 3,018,410 |
2023-06-29 | $5.51 | $5.53 | $5.42 | $5.52 | $5.52 | 1,488,833 |
2023-06-28 | $5.54 | $5.54 | $5.44 | $5.52 | $5.52 | 908,733 |
2023-06-27 | $5.46 | $5.60 | $5.46 | $5.54 | $5.54 | 3,358,754 |
2023-06-26 | $5.52 | $5.59 | $5.45 | $5.45 | $5.45 | 868,337 |
2023-06-23 | $5.73 | $5.74 | $5.49 | $5.51 | $5.51 | 2,327,949 |
2023-06-22 | $5.70 | $5.75 | $5.57 | $5.74 | $5.74 | 878,421 |
2023-06-21 | $5.65 | $5.88 | $5.54 | $5.66 | $5.66 | 4,604,497 |
2023-06-20 | $5.49 | $5.63 | $5.47 | $5.59 | $5.59 | 1,536,763 |
2023-06-16 | $5.56 | $5.85 | $5.47 | $5.48 | $5.48 | 5,655,770 |
2023-06-15 | $5.54 | $5.60 | $5.36 | $5.46 | $5.46 | 1,634,836 |
2023-06-14 | $5.33 | $5.48 | $5.33 | $5.48 | $5.48 | 891,294 |
2023-06-13 | $5.50 | $5.50 | $5.32 | $5.34 | $5.34 | 808,663 |
2023-06-12 | $5.52 | $5.57 | $5.39 | $5.40 | $5.40 | 1,102,693 |
2023-06-09 | $5.60 | $5.62 | $5.48 | $5.55 | $5.55 | 837,853 |
2023-06-08 | $5.51 | $5.73 | $5.50 | $5.52 | $5.52 | 2,392,869 |
2023-06-07 | $5.43 | $5.90 | $5.38 | $5.56 | $5.56 | 6,655,945 |
2023-06-06 | $5.38 | $5.42 | $5.31 | $5.39 | $5.39 | 850,210 |
2023-06-05 | $5.39 | $5.43 | $5.27 | $5.29 | $5.29 | 718,220 |
2023-06-02 | $5.45 | $5.48 | $5.35 | $5.36 | $5.36 | 851,871 |
2023-06-01 | $5.56 | $5.61 | $5.38 | $5.39 | $5.39 | 854,701 |
2023-05-31 | $5.58 | $5.72 | $5.48 | $5.53 | $5.53 | 3,021,375 |
2023-05-30 | $5.37 | $5.75 | $5.36 | $5.65 | $5.65 | 2,545,112 |
2023-05-26 | $5.49 | $5.54 | $5.33 | $5.37 | $5.37 | 638,351 |
2023-05-25 | $5.78 | $5.79 | $5.42 | $5.50 | $5.50 | 513,999 |
2023-05-24 | $5.56 | $5.68 | $5.48 | $5.67 | $5.67 | 491,024 |
2023-05-23 | $5.41 | $5.68 | $5.40 | $5.60 | $5.60 | 1,479,034 |
2023-05-22 | $5.45 | $5.55 | $5.36 | $5.51 | $5.51 | 652,044 |
2023-05-19 | $5.53 | $5.59 | $5.33 | $5.33 | $5.33 | 793,737 |
2023-05-18 | $5.46 | $5.68 | $5.45 | $5.56 | $5.56 | 1,081,592 |
2023-05-17 | $5.50 | $5.57 | $5.39 | $5.48 | $5.48 | 927,285 |
2023-05-16 | $5.31 | $5.61 | $5.31 | $5.46 | $5.46 | 1,377,829 |
2023-05-15 | $5.26 | $5.41 | $5.23 | $5.38 | $5.38 | 1,311,685 |
2023-05-12 | $5.28 | $5.43 | $5.06 | $5.25 | $5.25 | 3,127,796 |
2023-05-11 | $5.86 | $5.86 | $5.26 | $5.30 | $5.30 | 5,162,911 |
2023-05-10 | $6.01 | $6.12 | $5.78 | $5.78 | $5.78 | 2,278,426 |
2023-05-09 | $6.20 | $6.22 | $5.91 | $5.99 | $5.99 | 2,250,254 |
2023-05-08 | $6.27 | $6.28 | $5.94 | $6.26 | $6.26 | 2,179,764 |
2023-05-05 | $6.18 | $6.37 | $5.91 | $6.18 | $6.18 | 8,089,088 |
2023-05-04 | $5.30 | $6.08 | $5.30 | $5.87 | $5.87 | 8,055,089 |
2023-05-03 | $5.59 | $5.69 | $5.33 | $5.34 | $5.34 | 2,151,930 |
2023-05-02 | $5.66 | $5.70 | $5.35 | $5.63 | $5.63 | 2,420,321 |
2023-05-01 | $5.52 | $5.79 | $5.49 | $5.63 | $5.63 | 2,126,925 |
2023-04-28 | $5.57 | $5.66 | $5.45 | $5.53 | $5.53 | 2,118,352 |
2023-04-27 | $6.03 | $6.04 | $5.51 | $5.59 | $5.59 | 6,474,162 |
2023-04-26 | $5.14 | $5.28 | $5.10 | $5.21 | $5.21 | 2,429,710 |
2023-04-25 | $5.25 | $5.29 | $5.11 | $5.13 | $5.13 | 1,672,275 |
2023-04-24 | $5.13 | $5.30 | $5.05 | $5.25 | $5.25 | 2,124,161 |
2023-04-21 | $5.18 | $5.23 | $5.13 | $5.15 | $5.15 | 1,318,012 |
2023-04-20 | $5.45 | $5.45 | $5.17 | $5.18 | $5.18 | 2,078,047 |
2023-04-19 | $5.43 | $5.45 | $5.30 | $5.44 | $5.44 | 1,108,643 |
2023-04-18 | $5.54 | $5.54 | $5.31 | $5.35 | $5.35 | 1,019,536 |
2023-04-17 | $5.42 | $5.49 | $5.33 | $5.46 | $5.46 | 1,951,913 |
2023-04-14 | $5.60 | $5.60 | $5.27 | $5.32 | $5.32 | 2,752,415 |
2023-04-13 | $5.38 | $5.63 | $5.38 | $5.54 | $5.54 | 1,834,250 |
2023-04-12 | $5.30 | $5.45 | $5.26 | $5.42 | $5.42 | 1,529,711 |
2023-04-11 | $5.30 | $5.40 | $5.21 | $5.24 | $5.24 | 608,671 |
2023-04-10 | $5.35 | $5.42 | $5.25 | $5.33 | $5.33 | 942,195 |
2023-04-06 | $5.21 | $5.51 | $5.19 | $5.35 | $5.35 | 2,204,565 |
2023-04-05 | $5.30 | $5.34 | $5.10 | $5.21 | $5.21 | 1,916,859 |
2023-04-04 | $5.46 | $5.52 | $5.31 | $5.32 | $5.32 | 883,918 |
2023-04-03 | $5.80 | $5.81 | $5.45 | $5.45 | $5.45 | 1,107,459 |
2023-03-31 | $5.77 | $5.85 | $5.65 | $5.69 | $5.69 | 788,687 |
2023-03-30 | $5.92 | $5.92 | $5.72 | $5.77 | $5.77 | 960,864 |
2023-03-29 | $5.87 | $5.98 | $5.79 | $5.85 | $5.85 | 319,275 |
2023-03-28 | $5.88 | $5.92 | $5.77 | $5.88 | $5.88 | 476,450 |
2023-03-27 | $5.83 | $5.87 | $5.55 | $5.81 | $5.81 | 1,771,804 |
2023-03-24 | $5.85 | $5.89 | $5.75 | $5.82 | $5.82 | 845,397 |
2023-03-23 | $6.11 | $6.15 | $5.85 | $5.87 | $5.87 | 1,415,029 |
2023-03-22 | $6.15 | $6.20 | $6.01 | $6.08 | $6.08 | 594,471 |
2023-03-21 | $6.12 | $6.25 | $5.91 | $6.18 | $6.18 | 2,120,086 |
2023-03-20 | $6.26 | $6.38 | $6.03 | $6.09 | $6.09 | 1,178,345 |
2023-03-17 | $6.33 | $6.42 | $6.16 | $6.29 | $6.29 | 1,916,647 |
2023-03-16 | $6.25 | $6.75 | $6.22 | $6.29 | $6.29 | 3,365,057 |
2023-03-15 | $6.31 | $6.34 | $6.19 | $6.25 | $6.25 | 1,325,882 |
2023-03-14 | $6.40 | $6.55 | $6.38 | $6.43 | $6.43 | 822,056 |
2023-03-13 | $6.35 | $6.42 | $6.30 | $6.35 | $6.35 | 1,014,840 |
2023-03-10 | $6.55 | $6.64 | $6.44 | $6.46 | $6.46 | 858,772 |
2023-03-09 | $6.79 | $6.87 | $6.56 | $6.56 | $6.56 | 1,569,354 |
2023-03-08 | $7.07 | $7.07 | $6.66 | $6.82 | $6.82 | 1,071,491 |
2023-03-07 | $6.91 | $7.05 | $6.74 | $7.01 | $7.01 | 1,100,439 |
2023-03-06 | $6.99 | $7.09 | $6.78 | $6.91 | $6.91 | 723,517 |
2023-03-03 | $6.83 | $7.02 | $6.74 | $6.93 | $6.93 | 777,505 |
2023-03-02 | $6.50 | $6.91 | $6.49 | $6.78 | $6.78 | 1,185,109 |
2023-03-01 | $6.39 | $6.64 | $6.34 | $6.56 | $6.56 | 2,484,636 |
2023-02-28 | $6.45 | $6.64 | $6.45 | $6.51 | $6.51 | 706,366 |
2023-02-27 | $6.62 | $6.78 | $6.45 | $6.46 | $6.46 | 849,245 |
2023-02-24 | $6.62 | $6.64 | $6.47 | $6.63 | $6.63 | 786,011 |
2023-02-23 | $6.75 | $6.84 | $6.61 | $6.65 | $6.65 | 695,334 |
2023-02-22 | $6.89 | $6.92 | $6.70 | $6.73 | $6.73 | 1,364,179 |
2023-02-21 | $7.14 | $7.14 | $6.70 | $6.86 | $6.86 | 1,047,301 |
2023-02-17 | $7.10 | $7.17 | $6.95 | $7.15 | $7.15 | 875,299 |
2023-02-16 | $6.82 | $7.25 | $6.80 | $7.15 | $7.15 | 1,935,949 |
2023-02-15 | $6.92 | $7.01 | $6.79 | $7.00 | $7.00 | 982,238 |
2023-02-14 | $6.57 | $6.95 | $6.56 | $6.92 | $6.92 | 1,257,943 |
2023-02-13 | $6.80 | $6.85 | $6.60 | $6.66 | $6.66 | 743,924 |
2023-02-10 | $6.47 | $6.82 | $6.46 | $6.72 | $6.72 | 1,244,158 |
2023-02-09 | $6.75 | $6.85 | $6.45 | $6.50 | $6.50 | 1,152,650 |
2023-02-08 | $6.85 | $6.88 | $6.69 | $6.69 | $6.69 | 412,002 |
2023-02-07 | $6.86 | $6.96 | $6.71 | $6.83 | $6.83 | 913,477 |
2023-02-06 | $7.03 | $7.03 | $6.85 | $6.96 | $6.96 | 388,089 |
2023-02-03 | $6.84 | $7.08 | $6.82 | $6.96 | $6.96 | 1,424,344 |
2023-02-02 | $7.05 | $7.10 | $6.83 | $6.83 | $6.83 | 2,376,045 |
2023-02-01 | $6.63 | $7.10 | $6.57 | $6.87 | $6.87 | 3,874,467 |
2023-01-31 | $6.40 | $6.99 | $6.35 | $6.70 | $6.70 | 2,938,007 |
2023-01-30 | $6.35 | $6.49 | $6.29 | $6.40 | $6.40 | 896,989 |
2023-01-27 | $6.20 | $6.49 | $6.15 | $6.45 | $6.45 | 1,216,252 |
2023-01-26 | $6.45 | $6.58 | $6.09 | $6.18 | $6.18 | 2,254,903 |
2023-01-25 | $6.65 | $6.65 | $6.40 | $6.43 | $6.43 | 1,675,701 |
2023-01-24 | $6.70 | $6.75 | $6.63 | $6.64 | $6.64 | 993,699 |
2023-01-23 | $6.87 | $6.89 | $6.72 | $6.75 | $6.75 | 1,109,063 |
2023-01-20 | $6.90 | $6.96 | $6.77 | $6.83 | $6.83 | 910,434 |
2023-01-19 | $6.99 | $7.03 | $6.76 | $6.80 | $6.80 | 1,195,186 |
2023-01-18 | $7.30 | $7.30 | $6.98 | $7.01 | $7.01 | 1,086,950 |
2023-01-17 | $7.04 | $7.27 | $7.04 | $7.23 | $7.23 | 1,020,131 |
2023-01-13 | $6.93 | $7.11 | $6.92 | $7.02 | $7.02 | 650,435 |
2023-01-12 | $7.00 | $7.19 | $6.88 | $7.07 | $7.07 | 1,388,251 |
2023-01-11 | $6.99 | $7.21 | $6.90 | $6.98 | $6.98 | 994,921 |
2023-01-10 | $6.83 | $6.99 | $6.83 | $6.91 | $6.91 | 702,598 |
2023-01-09 | $7.25 | $7.25 | $6.85 | $6.86 | $6.86 | 1,581,096 |
2023-01-06 | $7.28 | $7.36 | $7.07 | $7.10 | $7.10 | 1,273,098 |
2023-01-05 | $7.09 | $7.28 | $7.00 | $7.26 | $7.26 | 1,055,387 |
2023-01-04 | $6.90 | $7.17 | $6.79 | $7.10 | $7.10 | 1,418,110 |
2023-01-03 | $7.14 | $7.29 | $6.76 | $6.87 | $6.87 | 1,447,985 |
2022-12-30 | $6.77 | $7.04 | $6.66 | $6.99 | $6.99 | 2,591,991 |
2022-12-29 | $6.80 | $7.04 | $6.67 | $6.98 | $6.98 | 2,190,323 |
2022-12-28 | $6.78 | $7.03 | $6.36 | $6.50 | $6.50 | 3,147,256 |
2022-12-27 | $7.24 | $7.24 | $6.64 | $6.74 | $6.74 | 2,943,697 |
2022-12-23 | $6.67 | $7.28 | $6.67 | $7.21 | $7.21 | 4,213,992 |
2022-12-22 | $6.77 | $6.95 | $6.64 | $6.68 | $6.68 | 2,199,177 |
2022-12-21 | $6.90 | $7.07 | $6.53 | $6.86 | $6.86 | 4,497,409 |
2022-12-20 | $7.08 | $7.64 | $6.76 | $6.76 | $6.76 | 5,866,438 |
2022-12-19 | $8.55 | $8.65 | $7.18 | $7.22 | $7.22 | 9,159,627 |
2022-12-16 | $8.28 | $9.16 | $8.21 | $8.81 | $8.81 | 7,330,397 |
2022-12-15 | $8.58 | $9.08 | $8.05 | $8.12 | $8.12 | 3,318,768 |
2022-12-14 | $9.01 | $9.06 | $8.41 | $8.47 | $8.47 | 4,602,035 |
2022-12-13 | $9.60 | $9.80 | $8.97 | $9.00 | $9.00 | 4,093,112 |
2022-12-12 | $10.15 | $10.30 | $9.39 | $9.51 | $9.51 | 4,749,020 |
2022-12-09 | $10.05 | $10.55 | $10.01 | $10.22 | $10.22 | 3,245,469 |
2022-12-08 | $11.11 | $11.15 | $10.03 | $10.05 | $10.05 | 5,913,442 |
2022-12-07 | $11.60 | $11.66 | $10.97 | $11.18 | $11.18 | 5,898,903 |
2022-12-06 | $13.60 | $13.62 | $11.71 | $11.95 | $11.95 | 11,388,882 |
2022-12-05 | $13.70 | $14.60 | $13.17 | $13.71 | $13.71 | 11,447,067 |
2022-12-02 | $12.36 | $13.49 | $12.15 | $13.21 | $13.21 | 7,391,130 |
2022-12-01 | $11.89 | $12.92 | $11.74 | $12.75 | $12.75 | 4,301,609 |
2022-11-30 | $11.94 | $12.04 | $11.60 | $11.94 | $11.94 | 1,324,266 |
2022-11-29 | $11.73 | $11.93 | $11.63 | $11.84 | $11.84 | 1,398,112 |
2022-11-28 | $12.03 | $12.05 | $11.55 | $11.82 | $11.82 | 1,617,592 |
2022-11-25 | $12.01 | $12.18 | $11.88 | $12.11 | $12.11 | 872,021 |
2022-11-23 | $11.55 | $12.07 | $11.42 | $12.02 | $12.02 | 3,417,121 |
2022-11-22 | $11.30 | $11.58 | $11.21 | $11.51 | $11.51 | 1,329,085 |
2022-11-21 | $11.65 | $11.65 | $11.15 | $11.30 | $11.30 | 2,248,525 |
2022-11-18 | $12.38 | $12.38 | $11.56 | $11.73 | $11.73 | 1,940,017 |
2022-11-17 | $12.35 | $12.37 | $11.98 | $12.29 | $12.29 | 1,669,730 |
2022-11-16 | $12.09 | $12.41 | $11.68 | $12.28 | $12.28 | 1,215,621 |
2022-11-15 | $11.78 | $12.22 | $11.57 | $12.06 | $12.06 | 2,458,566 |
2022-11-14 | $11.75 | $12.30 | $11.38 | $11.63 | $11.63 | 4,538,888 |
2022-11-11 | $11.35 | $11.68 | $11.23 | $11.54 | $11.54 | 1,650,817 |
2022-11-10 | $11.35 | $11.82 | $11.18 | $11.45 | $11.45 | 2,323,121 |
2022-11-09 | $10.87 | $11.64 | $10.85 | $11.12 | $11.12 | 3,305,615 |
2022-11-08 | $10.71 | $11.35 | $10.50 | $10.96 | $10.96 | 3,040,696 |
2022-11-07 | $11.09 | $11.09 | $10.44 | $10.55 | $10.55 | 2,089,228 |
2022-11-04 | $10.89 | $11.06 | $10.67 | $11.00 | $11.00 | 2,193,367 |
2022-11-03 | $10.38 | $10.85 | $10.11 | $10.65 | $10.65 | 1,973,238 |
2022-11-02 | $10.67 | $10.74 | $10.15 | $10.25 | $10.25 | 1,947,205 |
2022-11-01 | $11.10 | $11.10 | $10.60 | $10.67 | $10.67 | 1,462,812 |
2022-10-31 | $10.30 | $11.45 | $10.06 | $11.06 | $11.06 | 7,236,364 |
2022-10-28 | $10.42 | $10.46 | $10.17 | $10.31 | $10.31 | 1,402,051 |
2022-10-27 | $10.75 | $10.75 | $10.33 | $10.36 | $10.36 | 972,090 |
2022-10-26 | $10.75 | $11.10 | $10.50 | $10.69 | $10.69 | 1,661,673 |
2022-10-25 | $10.61 | $11.27 | $10.61 | $10.77 | $10.77 | 2,821,901 |
2022-10-24 | $10.97 | $10.97 | $10.44 | $10.50 | $10.50 | 1,033,809 |
2022-10-21 | $10.94 | $11.13 | $10.75 | $11.01 | $11.01 | 1,303,416 |
2022-10-20 | $10.56 | $10.97 | $10.43 | $10.90 | $10.90 | 1,819,636 |
2022-10-19 | $10.20 | $10.93 | $10.15 | $10.47 | $10.47 | 2,203,294 |
2022-10-18 | $10.15 | $10.45 | $10.01 | $10.29 | $10.29 | 1,700,176 |
2022-10-17 | $9.57 | $10.20 | $9.57 | $9.99 | $9.99 | 2,350,114 |
2022-10-14 | $10.15 | $10.19 | $9.47 | $9.49 | $9.49 | 1,501,479 |
2022-10-13 | $9.47 | $10.10 | $9.40 | $10.00 | $10.00 | 2,373,938 |
2022-10-12 | $10.18 | $10.19 | $9.78 | $9.85 | $9.85 | 1,706,356 |
2022-10-11 | $11.06 | $11.06 | $9.91 | $10.08 | $10.08 | 3,898,076 |
2022-10-10 | $11.79 | $11.99 | $10.76 | $10.99 | $10.99 | 2,882,126 |
2022-10-07 | $12.81 | $13.13 | $11.26 | $11.80 | $11.80 | 16,068,456 |
2022-10-06 | $9.10 | $12.81 | $8.79 | $12.14 | $12.14 | 13,119,574 |
2022-10-05 | $9.31 | $9.31 | $8.97 | $9.06 | $9.06 | 495,816 |
2022-10-04 | $9.46 | $9.71 | $9.34 | $9.40 | $9.40 | 955,548 |
2022-10-03 | $8.97 | $9.32 | $8.97 | $9.29 | $9.29 | 925,682 |
2022-09-30 | $8.77 | $9.07 | $8.70 | $8.91 | $8.91 | 688,517 |
2022-09-29 | $9.15 | $9.16 | $8.79 | $8.83 | $8.83 | 602,765 |
2022-09-28 | $9.00 | $9.44 | $8.86 | $9.24 | $9.24 | 678,421 |
2022-09-27 | $9.13 | $9.29 | $8.80 | $8.87 | $8.87 | 888,776 |
2022-09-26 | $9.28 | $9.66 | $9.00 | $9.04 | $9.04 | 1,282,461 |
2022-09-23 | $10.00 | $10.00 | $9.31 | $9.42 | $9.42 | 1,812,568 |
2022-09-22 | $10.42 | $10.57 | $10.00 | $10.04 | $10.04 | 1,206,240 |
2022-09-21 | $10.50 | $10.85 | $10.47 | $10.58 | $10.58 | 522,780 |
2022-09-20 | $10.65 | $10.76 | $10.47 | $10.50 | $10.50 | 932,383 |
2022-09-19 | $10.81 | $10.94 | $10.63 | $10.68 | $10.68 | 1,467,626 |
2022-09-16 | $11.01 | $11.11 | $10.83 | $11.01 | $11.01 | 649,908 |
2022-09-15 | $11.39 | $11.58 | $11.06 | $11.12 | $11.12 | 520,884 |
2022-09-14 | $11.20 | $11.39 | $11.16 | $11.30 | $11.30 | 747,015 |
2022-09-13 | $11.69 | $11.85 | $11.05 | $11.15 | $11.15 | 2,036,077 |
2022-09-12 | $12.70 | $12.70 | $11.91 | $12.01 | $12.01 | 1,784,176 |
2022-09-09 | $12.30 | $12.75 | $12.28 | $12.52 | $12.52 | 1,206,424 |
2022-09-08 | $12.37 | $12.37 | $12.02 | $12.18 | $12.18 | 1,001,376 |
2022-09-07 | $12.47 | $12.61 | $12.20 | $12.37 | $12.37 | 794,615 |
2022-09-06 | $12.96 | $13.06 | $12.34 | $12.42 | $12.42 | 969,658 |
2022-09-02 | $12.79 | $13.20 | $12.66 | $12.94 | $12.94 | 1,094,188 |
2022-09-01 | $12.85 | $12.94 | $12.43 | $12.74 | $12.74 | 918,040 |
2022-08-31 | $13.20 | $13.28 | $12.67 | $13.04 | $13.04 | 1,943,816 |
2022-08-30 | $13.69 | $13.78 | $13.03 | $13.07 | $13.07 | 1,317,036 |
2022-08-29 | $12.91 | $13.82 | $12.86 | $13.58 | $13.58 | 2,224,592 |
2022-08-26 | $13.32 | $13.48 | $12.81 | $13.00 | $13.00 | 1,464,373 |
2022-08-25 | $12.75 | $13.47 | $12.40 | $13.31 | $13.31 | 2,666,050 |
2022-08-24 | $11.65 | $12.58 | $11.60 | $12.53 | $12.53 | 1,886,830 |
2022-08-23 | $11.59 | $11.90 | $11.56 | $11.63 | $11.63 | 481,411 |
2022-08-22 | $11.68 | $11.81 | $11.54 | $11.59 | $11.59 | 707,419 |
2022-08-19 | $12.06 | $12.11 | $11.77 | $11.88 | $11.88 | 804,304 |
2022-08-18 | $11.81 | $12.23 | $11.62 | $12.15 | $12.15 | 1,284,608 |
2022-08-17 | $12.10 | $12.10 | $11.64 | $11.70 | $11.70 | 1,047,594 |
2022-08-16 | $12.01 | $12.26 | $11.85 | $12.16 | $12.16 | 921,558 |
2022-08-15 | $12.13 | $12.19 | $11.90 | $12.05 | $12.05 | 738,310 |
2022-08-12 | $12.02 | $12.12 | $11.82 | $12.10 | $12.10 | 506,874 |
2022-08-11 | $12.01 | $12.32 | $11.93 | $12.10 | $12.10 | 1,034,240 |
2022-08-10 | $11.76 | $12.08 | $11.62 | $11.96 | $11.96 | 1,012,929 |
2022-08-09 | $11.93 | $11.93 | $11.52 | $11.80 | $11.80 | 734,101 |
2022-08-08 | $11.70 | $12.30 | $11.67 | $11.84 | $11.84 | 1,208,324 |
2022-08-05 | $11.24 | $11.79 | $10.96 | $11.73 | $11.73 | 1,374,340 |
2022-08-04 | $12.00 | $12.04 | $11.25 | $11.33 | $11.33 | 877,104 |
2022-08-03 | $11.89 | $11.93 | $11.68 | $11.75 | $11.75 | 648,263 |
2022-08-02 | $11.40 | $11.99 | $11.36 | $11.83 | $11.83 | 1,267,649 |
2022-08-01 | $11.51 | $11.98 | $11.34 | $11.38 | $11.38 | 910,762 |
2022-07-29 | $11.74 | $11.79 | $11.52 | $11.66 | $11.66 | 612,873 |
2022-07-28 | $11.70 | $11.98 | $11.47 | $11.83 | $11.83 | 703,149 |
2022-07-27 | $12.16 | $12.25 | $11.57 | $11.77 | $11.77 | 1,292,973 |
2022-07-26 | $12.68 | $12.68 | $11.86 | $12.12 | $12.12 | 820,184 |
2022-07-25 | $12.61 | $12.75 | $12.37 | $12.65 | $12.65 | 840,519 |
2022-07-22 | $12.70 | $12.98 | $12.25 | $12.62 | $12.62 | 1,302,574 |
2022-07-21 | $12.42 | $12.70 | $11.82 | $12.65 | $12.65 | 1,565,602 |
2022-07-20 | $11.99 | $12.99 | $11.88 | $12.21 | $12.21 | 3,143,344 |
2022-07-19 | $11.50 | $11.90 | $11.35 | $11.85 | $11.85 | 605,257 |
2022-07-18 | $11.57 | $11.80 | $11.27 | $11.44 | $11.44 | 1,340,415 |
2022-07-15 | $11.75 | $11.75 | $11.22 | $11.38 | $11.38 | 1,323,111 |
2022-07-14 | $10.72 | $11.78 | $10.54 | $11.66 | $11.66 | 3,734,836 |
2022-07-13 | $10.70 | $11.19 | $10.65 | $10.83 | $10.83 | 914,930 |
2022-07-12 | $10.72 | $11.04 | $10.57 | $10.87 | $10.87 | 790,424 |
2022-07-11 | $11.03 | $11.16 | $10.65 | $10.70 | $10.70 | 629,072 |
2022-07-08 | $11.27 | $11.55 | $11.08 | $11.12 | $11.12 | 682,861 |
2022-07-07 | $11.19 | $11.57 | $11.15 | $11.42 | $11.42 | 886,286 |
2022-07-06 | $11.05 | $11.40 | $10.89 | $11.18 | $11.18 | 1,337,864 |
2022-07-05 | $10.31 | $11.26 | $10.11 | $11.01 | $11.01 | 1,946,777 |
2022-07-01 | $10.25 | $10.49 | $10.23 | $10.34 | $10.34 | 465,498 |
2022-06-30 | $10.60 | $10.60 | $10.08 | $10.35 | $10.35 | 1,291,513 |
2022-06-29 | $11.00 | $11.13 | $10.57 | $10.67 | $10.67 | 886,495 |
2022-06-28 | $11.50 | $11.50 | $10.84 | $11.01 | $11.01 | 1,245,873 |
2022-06-27 | $11.37 | $11.56 | $11.26 | $11.36 | $11.36 | 760,560 |
2022-06-24 | $11.43 | $11.72 | $11.27 | $11.34 | $11.34 | 2,083,076 |
2022-06-23 | $11.32 | $11.33 | $10.81 | $11.23 | $11.23 | 1,710,357 |
2022-06-22 | $11.22 | $11.39 | $10.87 | $11.31 | $11.31 | 1,255,827 |
2022-06-21 | $11.82 | $12.00 | $11.27 | $11.33 | $11.33 | 1,414,880 |
2022-06-17 | $11.80 | $12.06 | $11.56 | $11.62 | $11.62 | 1,005,378 |
2022-06-16 | $11.88 | $12.09 | $11.71 | $11.81 | $11.81 | 1,003,990 |
2022-06-15 | $12.09 | $12.32 | $11.86 | $12.19 | $12.19 | 755,477 |
2022-06-14 | $12.40 | $12.49 | $11.72 | $11.95 | $11.95 | 1,223,740 |
2022-06-13 | $13.00 | $13.29 | $12.26 | $12.40 | $12.40 | 2,110,469 |
2022-06-10 | $13.10 | $13.70 | $12.88 | $13.41 | $13.41 | 1,418,773 |
2022-06-09 | $13.60 | $13.71 | $13.13 | $13.23 | $13.23 | 1,449,762 |
2022-06-08 | $14.05 | $14.18 | $13.60 | $13.64 | $13.64 | 1,031,373 |
2022-06-07 | $13.84 | $14.17 | $13.82 | $14.11 | $14.11 | 621,942 |
2022-06-06 | $13.88 | $14.20 | $13.67 | $14.10 | $14.10 | 1,076,731 |
2022-06-03 | $13.79 | $14.08 | $13.71 | $13.84 | $13.84 | 801,791 |
2022-06-02 | $13.63 | $14.09 | $13.60 | $14.02 | $14.02 | 797,868 |
2022-06-01 | $14.28 | $14.35 | $13.64 | $13.73 | $13.73 | 1,380,028 |
2022-05-31 | $13.70 | $14.12 | $13.56 | $14.08 | $14.08 | 1,504,887 |
2022-05-27 | $13.93 | $13.93 | $13.31 | $13.73 | $13.73 | 2,293,887 |
2022-05-26 | $13.87 | $14.47 | $13.75 | $13.90 | $13.90 | 1,271,536 |
2022-05-25 | $13.77 | $14.18 | $13.72 | $13.96 | $13.96 | 907,665 |
2022-05-24 | $14.12 | $14.20 | $13.58 | $13.83 | $13.83 | 862,298 |
2022-05-23 | $14.69 | $14.73 | $14.25 | $14.36 | $14.36 | 828,399 |
2022-05-20 | $13.94 | $14.66 | $13.48 | $14.63 | $14.63 | 1,501,235 |
2022-05-19 | $13.30 | $13.92 | $13.30 | $13.85 | $13.85 | 1,744,379 |
2022-05-18 | $13.80 | $14.00 | $13.22 | $13.48 | $13.48 | 1,262,123 |
2022-05-17 | $14.36 | $14.56 | $13.86 | $13.94 | $13.94 | 1,394,686 |
2022-05-16 | $14.08 | $14.55 | $14.02 | $14.12 | $14.12 | 1,084,513 |
2022-05-13 | $13.93 | $14.34 | $13.60 | $14.23 | $14.23 | 1,765,298 |
2022-05-12 | $13.26 | $13.98 | $13.21 | $13.59 | $13.59 | 1,779,289 |
2022-05-11 | $13.43 | $13.99 | $13.35 | $13.52 | $13.52 | 1,489,576 |
2022-05-10 | $14.05 | $14.25 | $13.32 | $13.72 | $13.72 | 1,729,764 |
2022-05-09 | $14.44 | $14.48 | $13.61 | $13.83 | $13.83 | 1,514,672 |
2022-05-06 | $13.68 | $14.81 | $13.16 | $14.77 | $14.77 | 2,291,457 |
2022-05-05 | $14.63 | $14.66 | $13.70 | $14.01 | $14.01 | 2,170,252 |
2022-05-04 | $15.02 | $15.05 | $14.30 | $14.80 | $14.80 | 2,413,026 |
2022-05-03 | $15.26 | $15.59 | $14.77 | $14.85 | $14.85 | 1,689,861 |
2022-05-02 | $15.22 | $15.50 | $14.88 | $15.33 | $15.33 | 1,570,568 |
2022-04-29 | $15.86 | $16.35 | $15.26 | $15.35 | $15.35 | 1,432,042 |
2022-04-28 | $15.92 | $16.10 | $15.15 | $16.08 | $16.08 | 2,112,938 |
2022-04-27 | $16.93 | $16.93 | $15.73 | $15.86 | $15.86 | 1,754,135 |
2022-04-26 | $16.84 | $17.02 | $16.67 | $16.75 | $16.75 | 1,051,431 |
2022-04-25 | $17.06 | $17.13 | $16.73 | $17.03 | $17.03 | 1,106,055 |
2022-04-22 | $17.41 | $17.61 | $17.06 | $17.22 | $17.22 | 975,955 |
2022-04-21 | $18.01 | $18.19 | $17.10 | $17.40 | $17.40 | 1,290,713 |
2022-04-20 | $18.19 | $18.24 | $17.72 | $17.89 | $17.89 | 628,265 |
2022-04-19 | $17.61 | $18.11 | $17.29 | $18.10 | $18.10 | 1,110,339 |
2022-04-18 | $18.36 | $18.60 | $17.56 | $17.74 | $17.74 | 1,847,257 |
2022-04-14 | $19.02 | $19.02 | $18.32 | $18.50 | $18.50 | 758,412 |
2022-04-13 | $18.63 | $19.10 | $18.51 | $18.83 | $18.83 | 991,703 |
2022-04-12 | $19.37 | $19.62 | $18.55 | $18.68 | $18.68 | 617,011 |
2022-04-11 | $19.45 | $19.99 | $19.06 | $19.14 | $19.14 | 1,062,963 |
2022-04-08 | $19.79 | $20.10 | $19.46 | $19.73 | $19.73 | 631,221 |
2022-04-07 | $19.53 | $19.93 | $18.72 | $19.92 | $19.92 | 1,084,233 |
2022-04-06 | $20.01 | $20.05 | $19.27 | $19.61 | $19.61 | 1,062,276 |
2022-04-05 | $20.60 | $20.91 | $19.84 | $20.18 | $20.18 | 958,027 |
2022-04-04 | $21.06 | $21.32 | $20.62 | $20.75 | $20.75 | 767,452 |
2022-04-01 | $21.00 | $21.50 | $20.85 | $21.01 | $21.01 | 1,802,882 |
2022-03-31 | $20.90 | $20.95 | $20.48 | $20.86 | $20.86 | 893,777 |
2022-03-30 | $20.81 | $21.09 | $20.35 | $20.83 | $20.83 | 882,797 |
2022-03-29 | $20.50 | $20.89 | $20.15 | $20.76 | $20.76 | 860,625 |
2022-03-28 | $20.67 | $20.82 | $19.62 | $20.28 | $20.28 | 1,588,238 |
2022-03-25 | $21.00 | $21.45 | $20.33 | $20.79 | $20.79 | 3,742,524 |
2022-03-24 | $20.29 | $21.16 | $19.95 | $20.47 | $20.47 | 3,634,991 |
2022-03-23 | $21.00 | $21.00 | $20.15 | $20.29 | $20.29 | 947,369 |
2022-03-22 | $20.44 | $21.04 | $20.44 | $20.70 | $20.70 | 491,133 |
2022-03-21 | $20.70 | $20.82 | $20.11 | $20.59 | $20.59 | 752,309 |
2022-03-18 | $19.63 | $20.84 | $19.58 | $20.70 | $20.70 | 1,202,476 |
2022-03-17 | $18.92 | $19.88 | $18.85 | $19.77 | $19.77 | 1,491,918 |
2022-03-16 | $18.40 | $19.05 | $18.07 | $19.00 | $19.00 | 930,895 |
2022-03-15 | $17.81 | $18.14 | $17.67 | $18.08 | $18.08 | 872,829 |
2022-03-14 | $18.53 | $18.85 | $17.76 | $17.79 | $17.79 | 829,178 |
2022-03-11 | $19.36 | $19.50 | $18.42 | $18.62 | $18.62 | 786,481 |
2022-03-10 | $18.81 | $19.33 | $18.53 | $19.13 | $19.13 | 861,528 |
2022-03-09 | $19.03 | $19.67 | $18.89 | $18.98 | $18.98 | 1,251,190 |
2022-03-08 | $18.36 | $19.51 | $18.06 | $18.74 | $18.74 | 1,771,542 |
2022-03-07 | $19.40 | $19.48 | $18.31 | $18.45 | $18.45 | 1,779,936 |
2022-03-04 | $19.60 | $20.04 | $19.25 | $19.43 | $19.43 | 2,203,635 |
2022-03-03 | $20.38 | $20.40 | $19.67 | $19.82 | $19.82 | 1,516,023 |
2022-03-02 | $20.43 | $20.90 | $20.24 | $20.44 | $20.44 | 1,277,965 |
2022-03-01 | $21.47 | $21.65 | $20.10 | $20.55 | $20.55 | 2,693,341 |
2022-02-28 | $21.09 | $21.86 | $21.09 | $21.60 | $21.60 | 1,218,431 |
2022-02-25 | $22.18 | $22.18 | $21.06 | $21.50 | $21.50 | 1,279,720 |
2022-02-24 | $20.70 | $22.05 | $20.30 | $21.92 | $21.92 | 1,607,429 |
2022-02-23 | $22.50 | $22.80 | $21.35 | $21.52 | $21.52 | 1,049,823 |
2022-02-22 | $22.95 | $22.98 | $21.92 | $22.34 | $22.34 | 1,642,633 |
2022-02-18 | $23.80 | $23.83 | $22.96 | $23.25 | $23.25 | 1,294,101 |
2022-02-17 | $24.70 | $24.70 | $23.79 | $23.96 | $23.96 | 1,435,979 |
2022-02-16 | $24.71 | $25.40 | $24.40 | $24.81 | $24.81 | 1,321,534 |
2022-02-15 | $24.69 | $24.76 | $24.23 | $24.72 | $24.72 | 857,403 |
2022-02-14 | $24.26 | $24.91 | $23.75 | $24.25 | $24.25 | 1,029,148 |
2022-02-11 | $24.21 | $25.04 | $23.67 | $24.20 | $24.20 | 2,219,386 |
2022-02-10 | $23.96 | $25.63 | $23.77 | $24.07 | $24.07 | 4,508,444 |
2022-02-09 | $23.02 | $24.34 | $22.96 | $24.29 | $24.29 | 1,670,973 |
2022-02-08 | $22.44 | $22.90 | $22.14 | $22.80 | $22.80 | 1,001,622 |
2022-02-07 | $22.20 | $23.06 | $22.08 | $22.63 | $22.63 | 1,756,670 |
2022-02-04 | $21.05 | $22.92 | $21.05 | $22.10 | $22.10 | 4,477,621 |
2022-02-03 | $21.81 | $21.93 | $20.90 | $21.02 | $21.02 | 1,266,706 |
2022-02-02 | $22.83 | $22.83 | $21.77 | $22.09 | $22.09 | 1,615,227 |
2022-02-01 | $21.36 | $22.76 | $20.75 | $22.69 | $22.69 | 2,391,679 |
2022-01-31 | $20.20 | $21.34 | $20.11 | $21.05 | $21.05 | 1,541,387 |
2022-01-28 | $20.21 | $20.25 | $19.65 | $19.98 | $19.98 | 1,656,880 |
2022-01-27 | $21.08 | $21.44 | $20.11 | $20.26 | $20.26 | 1,417,687 |
2022-01-26 | $21.55 | $22.08 | $20.55 | $21.01 | $21.01 | 1,204,883 |
2022-01-25 | $21.17 | $21.84 | $20.57 | $21.30 | $21.30 | 753,211 |
2022-01-24 | $21.08 | $21.73 | $19.55 | $21.66 | $21.66 | 2,168,331 |
2022-01-21 | $22.25 | $22.29 | $21.20 | $21.42 | $21.42 | 2,439,064 |
2022-01-20 | $23.55 | $23.72 | $22.23 | $22.35 | $22.35 | 1,412,533 |
2022-01-19 | $24.38 | $24.38 | $23.07 | $23.52 | $23.52 | 1,491,604 |
2022-01-18 | $24.45 | $24.51 | $23.95 | $24.03 | $24.03 | 1,087,050 |
2022-01-14 | $24.22 | $24.39 | $23.82 | $24.34 | $24.34 | 710,780 |
2022-01-13 | $24.95 | $24.95 | $24.30 | $24.56 | $24.56 | 579,387 |
2022-01-12 | $24.88 | $25.23 | $24.28 | $24.79 | $24.79 | 1,086,602 |
2022-01-11 | $24.39 | $24.88 | $24.12 | $24.70 | $24.70 | 594,600 |
2022-01-10 | $24.45 | $24.50 | $23.84 | $24.43 | $24.43 | 729,720 |
2022-01-07 | $24.00 | $24.58 | $23.74 | $24.45 | $24.45 | 1,001,953 |
2022-01-06 | $23.47 | $24.00 | $22.90 | $23.88 | $23.88 | 1,160,420 |
2022-01-05 | $25.00 | $25.00 | $23.23 | $23.39 | $23.39 | 1,830,141 |
2022-01-04 | $26.00 | $26.00 | $24.73 | $24.78 | $24.78 | 1,284,808 |
2022-01-03 | $25.93 | $26.51 | $25.71 | $25.79 | $25.79 | 1,431,407 |
2021-12-31 | $25.50 | $25.65 | $25.14 | $25.59 | $25.59 | 1,373,204 |
2021-12-30 | $25.01 | $25.76 | $24.99 | $25.47 | $25.47 | 1,395,879 |
2021-12-29 | $24.80 | $25.19 | $24.22 | $25.04 | $25.04 | 1,932,487 |
2021-12-28 | $25.27 | $25.44 | $24.36 | $24.70 | $24.70 | 1,140,723 |
2021-12-27 | $25.41 | $25.74 | $25.15 | $25.29 | $25.29 | 835,924 |
2021-12-23 | $24.63 | $25.57 | $24.61 | $25.36 | $25.36 | 1,873,694 |
2021-12-22 | $23.50 | $24.66 | $23.34 | $24.56 | $24.56 | 1,138,459 |
2021-12-21 | $23.35 | $23.75 | $23.35 | $23.61 | $23.61 | 851,466 |
2021-12-20 | $23.82 | $23.82 | $23.08 | $23.27 | $23.27 | 1,241,222 |
2021-12-17 | $23.75 | $24.40 | $23.48 | $24.10 | $24.10 | 1,444,274 |
2021-12-16 | $24.59 | $24.82 | $23.70 | $24.11 | $24.11 | 1,362,756 |
2021-12-15 | $24.50 | $24.63 | $23.59 | $24.53 | $24.53 | 1,694,825 |
2021-12-14 | $24.63 | $24.86 | $24.02 | $24.42 | $24.42 | 1,712,043 |
2021-12-13 | $25.66 | $25.92 | $24.52 | $24.88 | $24.88 | 2,126,619 |
2021-12-10 | $26.34 | $26.50 | $25.75 | $26.06 | $26.06 | 773,452 |
2021-12-09 | $26.48 | $26.74 | $25.95 | $26.35 | $26.35 | 1,801,379 |
2021-12-08 | $25.37 | $26.83 | $24.94 | $26.80 | $26.80 | 2,097,735 |
2021-12-07 | $25.15 | $25.89 | $25.10 | $25.34 | $25.34 | 2,156,067 |
2021-12-06 | $26.20 | $27.13 | $24.85 | $24.94 | $24.94 | 4,242,273 |
2021-12-03 | $26.76 | $27.24 | $26.15 | $26.49 | $26.49 | 3,658,698 |
2021-12-02 | $25.67 | $26.47 | $25.20 | $26.46 | $26.46 | 2,470,112 |
2021-12-01 | $26.74 | $26.81 | $25.10 | $25.50 | $25.50 | 3,620,167 |
2021-11-30 | $27.25 | $27.68 | $26.07 | $26.52 | $26.52 | 1,448,678 |
2021-11-29 | $28.49 | $28.67 | $27.25 | $27.38 | $27.38 | 1,384,960 |
2021-11-26 | $27.87 | $28.80 | $27.50 | $28.53 | $28.53 | 1,119,842 |
2021-11-24 | $27.92 | $28.96 | $27.73 | $28.67 | $28.67 | 1,672,753 |
2021-11-23 | $27.11 | $28.18 | $26.71 | $28.10 | $28.10 | 2,440,748 |
2021-11-22 | $28.50 | $28.52 | $26.85 | $27.28 | $27.28 | 2,237,435 |
2021-11-19 | $29.20 | $29.20 | $28.32 | $28.52 | $28.52 | 1,269,515 |
2021-11-18 | $29.67 | $29.77 | $27.81 | $29.03 | $29.03 | 3,545,034 |
2021-11-17 | $30.31 | $30.56 | $29.45 | $29.82 | $29.82 | 2,094,863 |
2021-11-16 | $31.19 | $31.52 | $30.06 | $30.29 | $30.29 | 2,963,519 |
2021-11-15 | $33.07 | $33.80 | $31.00 | $31.06 | $31.06 | 5,798,134 |
2021-11-12 | $30.99 | $32.30 | $30.90 | $32.08 | $32.08 | 4,997,264 |
2021-11-11 | $29.12 | $30.68 | $28.83 | $30.22 | $30.22 | 3,594,686 |
2021-11-10 | $29.57 | $29.85 | $28.39 | $28.74 | $28.74 | 2,195,496 |
2021-11-09 | $30.08 | $30.29 | $29.05 | $29.61 | $29.61 | 2,752,349 |
2021-11-08 | $29.93 | $31.58 | $29.72 | $29.99 | $29.99 | 6,435,782 |
2021-11-05 | $26.19 | $28.69 | $25.75 | $28.15 | $28.15 | 3,618,285 |
2021-11-04 | $26.70 | $26.70 | $25.70 | $25.70 | $25.70 | 1,714,886 |
2021-11-03 | $26.80 | $26.80 | $26.20 | $26.51 | $26.51 | 1,313,625 |
2021-11-02 | $27.64 | $27.66 | $26.80 | $26.88 | $26.88 | 498,355 |
2021-11-01 | $27.21 | $27.74 | $26.92 | $27.66 | $27.66 | 708,019 |
2021-10-29 | $27.17 | $27.34 | $26.79 | $27.10 | $27.10 | 743,025 |
2021-10-28 | $27.15 | $27.43 | $27.03 | $27.20 | $27.20 | 776,678 |
2021-10-27 | $27.75 | $28.09 | $26.95 | $27.06 | $27.06 | 634,897 |
2021-10-26 | $28.34 | $28.44 | $27.69 | $27.79 | $27.79 | 630,104 |
2021-10-25 | $28.49 | $28.69 | $28.25 | $28.31 | $28.31 | 592,989 |
2021-10-22 | $29.39 | $29.51 | $28.33 | $28.42 | $28.42 | 675,269 |
2021-10-21 | $29.50 | $30.05 | $29.16 | $29.36 | $29.36 | 526,901 |
2021-10-20 | $29.63 | $29.74 | $29.26 | $29.57 | $29.57 | 554,277 |
2021-10-19 | $28.01 | $29.60 | $27.82 | $29.50 | $29.50 | 1,196,775 |
2021-10-18 | $28.57 | $28.60 | $27.85 | $27.92 | $27.92 | 884,301 |
2021-10-15 | $29.31 | $29.31 | $28.40 | $28.61 | $28.61 | 908,514 |
2021-10-14 | $29.68 | $29.93 | $28.95 | $29.01 | $29.01 | 718,456 |
2021-10-13 | $29.95 | $30.00 | $29.41 | $29.42 | $29.42 | 383,905 |
2021-10-12 | $30.25 | $30.47 | $29.70 | $29.90 | $29.90 | 375,761 |
2021-10-11 | $30.40 | $30.53 | $30.16 | $30.17 | $30.17 | 190,781 |
2021-10-08 | $30.90 | $31.02 | $30.15 | $30.33 | $30.33 | 1,127,540 |
2021-10-07 | $31.08 | $31.30 | $30.80 | $30.85 | $30.85 | 326,702 |
2021-10-06 | $30.49 | $30.87 | $30.32 | $30.87 | $30.87 | 303,011 |
2021-10-05 | $30.35 | $31.21 | $30.18 | $30.90 | $30.90 | 514,853 |
2021-10-04 | $31.31 | $31.31 | $30.20 | $30.36 | $30.36 | 325,111 |
2021-10-01 | $31.75 | $31.88 | $31.08 | $31.31 | $31.31 | 323,664 |
2021-09-30 | $31.24 | $31.70 | $30.28 | $31.56 | $31.56 | 976,023 |
2021-09-29 | $32.26 | $32.26 | $31.06 | $31.26 | $31.26 | 1,241,659 |
2021-09-28 | $32.58 | $32.58 | $31.51 | $32.16 | $32.16 | 772,151 |
2021-09-27 | $32.50 | $32.77 | $32.03 | $32.70 | $32.70 | 594,902 |
2021-09-24 | $31.50 | $32.40 | $30.75 | $32.38 | $32.38 | 848,133 |
2021-09-23 | $31.96 | $32.64 | $31.45 | $31.72 | $31.72 | 1,307,776 |
2021-09-22 | $30.84 | $32.07 | $30.80 | $31.68 | $31.68 | 1,467,201 |
2021-09-21 | $30.00 | $30.61 | $29.26 | $30.54 | $30.54 | 1,614,142 |
2021-09-20 | $30.18 | $30.50 | $29.60 | $29.72 | $29.72 | 952,348 |
2021-09-17 | $31.52 | $31.52 | $30.75 | $31.34 | $31.34 | 687,473 |
2021-09-16 | $30.84 | $31.55 | $30.27 | $31.55 | $31.55 | 748,587 |
2021-09-15 | $29.43 | $30.91 | $29.10 | $30.83 | $30.83 | 935,179 |
2021-09-14 | $30.26 | $30.26 | $29.12 | $29.29 | $29.29 | 966,267 |
2021-09-13 | $30.13 | $30.17 | $29.37 | $30.00 | $30.00 | 1,001,764 |
2021-09-10 | $30.81 | $31.05 | $29.92 | $30.05 | $30.05 | 616,150 |
2021-09-09 | $31.51 | $31.69 | $30.57 | $30.73 | $30.73 | 670,472 |
2021-09-08 | $32.32 | $32.36 | $31.39 | $31.52 | $31.52 | 574,553 |
2021-09-07 | $33.46 | $33.46 | $32.25 | $32.32 | $32.32 | 382,737 |
2021-09-03 | $32.70 | $33.25 | $32.61 | $33.22 | $33.22 | 505,049 |
2021-09-02 | $32.62 | $32.69 | $32.40 | $32.59 | $32.59 | 270,466 |
2021-09-01 | $32.84 | $33.00 | $32.35 | $32.50 | $32.50 | 344,808 |
2021-08-31 | $32.72 | $32.75 | $32.21 | $32.75 | $32.75 | 313,182 |
2021-08-30 | $32.98 | $33.10 | $32.50 | $32.68 | $32.68 | 320,975 |
2021-08-27 | $32.67 | $33.13 | $32.56 | $33.00 | $33.00 | 271,810 |
2021-08-26 | $33.27 | $33.35 | $32.50 | $32.68 | $32.68 | 330,287 |
2021-08-25 | $33.10 | $33.47 | $33.02 | $33.23 | $33.23 | 398,215 |
2021-08-24 | $32.62 | $33.24 | $32.62 | $33.24 | $33.24 | 497,347 |
2021-08-23 | $32.19 | $32.69 | $32.10 | $32.61 | $32.61 | 466,750 |
2021-08-20 | $32.55 | $32.60 | $31.85 | $32.15 | $32.15 | 732,499 |
2021-08-19 | $33.38 | $33.38 | $32.29 | $32.67 | $32.67 | 710,291 |
2021-08-18 | $33.15 | $34.00 | $33.08 | $33.72 | $33.72 | 906,239 |
2021-08-17 | $33.55 | $33.77 | $32.60 | $33.14 | $33.14 | 865,933 |
2021-08-16 | $34.85 | $34.86 | $33.80 | $33.90 | $33.90 | 642,233 |
2021-08-13 | $35.81 | $36.09 | $34.72 | $34.96 | $34.96 | 370,219 |
2021-08-12 | $36.04 | $36.55 | $35.70 | $35.92 | $35.92 | 279,641 |
2021-08-11 | $37.06 | $37.06 | $36.06 | $36.15 | $36.15 | 531,334 |
2021-08-10 | $37.39 | $37.50 | $36.85 | $37.06 | $37.06 | 311,545 |
2021-08-09 | $36.99 | $37.44 | $36.78 | $37.24 | $37.24 | 402,022 |
2021-08-06 | $37.01 | $37.07 | $36.71 | $36.93 | $36.93 | 443,209 |
2021-08-05 | $35.89 | $36.89 | $35.67 | $36.80 | $36.80 | 661,188 |
2021-08-04 | $35.91 | $36.24 | $35.55 | $35.68 | $35.68 | 584,732 |
2021-08-03 | $36.14 | $36.25 | $35.95 | $36.09 | $36.09 | 196,657 |
2021-08-02 | $35.67 | $36.45 | $35.67 | $36.41 | $36.41 | 490,440 |
2021-07-30 | $35.55 | $35.82 | $35.21 | $35.64 | $35.64 | 436,866 |
2021-07-29 | $36.00 | $36.10 | $35.71 | $35.83 | $35.83 | 223,023 |
2021-07-28 | $35.22 | $35.93 | $35.22 | $35.82 | $35.82 | 679,416 |
2021-07-27 | $35.56 | $35.76 | $34.84 | $35.05 | $35.05 | 590,449 |
2021-07-26 | $36.58 | $36.58 | $35.68 | $35.90 | $35.90 | 472,510 |
2021-07-23 | $37.10 | $37.37 | $36.23 | $36.49 | $36.49 | 283,503 |
2021-07-22 | $37.44 | $37.51 | $36.76 | $37.08 | $37.08 | 269,105 |
2021-07-21 | $36.80 | $37.79 | $36.80 | $37.50 | $37.50 | 421,965 |
2021-07-20 | $36.10 | $36.91 | $36.04 | $36.80 | $36.80 | 396,599 |
2021-07-19 | $36.84 | $36.84 | $35.11 | $36.14 | $36.14 | 951,390 |
2021-07-16 | $38.46 | $38.46 | $37.16 | $37.42 | $37.42 | 519,064 |
2021-07-15 | $38.84 | $38.84 | $37.13 | $38.07 | $38.07 | 977,634 |
2021-07-14 | $40.71 | $41.08 | $38.78 | $38.88 | $38.88 | 979,567 |
2021-07-13 | $40.41 | $41.39 | $40.12 | $40.30 | $40.30 | 1,229,128 |
2021-07-12 | $40.70 | $40.70 | $40.01 | $40.32 | $40.32 | 305,066 |
2021-07-09 | $39.86 | $40.59 | $39.79 | $40.53 | $40.53 | 314,429 |
2021-07-08 | $39.02 | $39.76 | $38.60 | $39.64 | $39.64 | 346,217 |
2021-07-07 | $40.18 | $40.64 | $39.90 | $40.07 | $40.07 | 701,575 |
2021-07-06 | $40.51 | $40.74 | $39.48 | $39.85 | $39.85 | 587,820 |
2021-07-02 | $41.13 | $41.18 | $40.06 | $40.60 | $40.60 | 755,786 |
2021-07-01 | $40.00 | $41.36 | $39.98 | $40.90 | $40.90 | 1,929,411 |
2021-06-30 | $40.00 | $40.13 | $39.33 | $40.01 | $40.01 | 612,648 |
2021-06-29 | $40.28 | $40.28 | $39.45 | $39.95 | $39.95 | 627,411 |
2021-06-28 | $40.30 | $40.62 | $40.04 | $40.24 | $40.24 | 360,158 |
2021-06-25 | $40.10 | $40.43 | $39.85 | $40.13 | $40.13 | 342,339 |
2021-06-24 | $39.40 | $40.35 | $39.30 | $40.18 | $40.18 | 640,975 |
2021-06-23 | $37.63 | $39.08 | $37.63 | $39.02 | $39.02 | 577,793 |
2021-06-22 | $37.72 | $38.00 | $37.34 | $37.55 | $37.55 | 312,961 |
2021-06-21 | $37.63 | $37.97 | $37.50 | $37.93 | $37.93 | 383,638 |
2021-06-18 | $38.00 | $38.12 | $37.57 | $37.65 | $37.65 | 448,926 |
2021-06-17 | $38.54 | $38.68 | $38.05 | $38.22 | $38.22 | 276,948 |
2021-06-16 | $38.67 | $39.10 | $38.19 | $38.65 | $38.65 | 325,541 |
2021-06-15 | $39.72 | $39.83 | $38.45 | $38.80 | $38.80 | 567,575 |
2021-06-14 | $40.32 | $40.50 | $39.61 | $39.84 | $39.84 | 280,074 |
2021-06-11 | $40.42 | $40.65 | $40.06 | $40.29 | $40.29 | 284,299 |
2021-06-10 | $40.63 | $40.85 | $40.35 | $40.50 | $40.50 | 274,585 |
2021-06-09 | $41.20 | $41.20 | $40.60 | $40.67 | $40.67 | 235,080 |
2021-06-08 | $41.48 | $41.62 | $40.85 | $40.98 | $40.98 | 305,528 |
2021-06-07 | $41.06 | $41.29 | $40.88 | $41.24 | $41.24 | 506,791 |
2021-06-04 | $41.35 | $41.35 | $40.70 | $41.06 | $41.06 | 220,084 |
2021-06-03 | $41.60 | $41.60 | $40.75 | $41.12 | $41.12 | 303,073 |
2021-06-02 | $41.36 | $41.59 | $41.09 | $41.58 | $41.58 | 575,503 |
2021-06-01 | $42.00 | $42.06 | $41.03 | $41.14 | $41.14 | 369,035 |
2021-05-28 | $41.66 | $41.85 | $41.40 | $41.54 | $41.54 | 353,125 |
2021-05-27 | $41.40 | $41.62 | $40.80 | $41.55 | $41.55 | 460,211 |
2021-05-26 | $40.46 | $41.17 | $40.22 | $41.08 | $41.08 | 311,632 |
2021-05-25 | $40.10 | $40.76 | $40.00 | $40.32 | $40.32 | 256,045 |
2021-05-24 | $39.94 | $40.30 | $39.83 | $40.10 | $40.10 | 260,432 |
2021-05-21 | $40.00 | $40.10 | $39.45 | $39.67 | $39.67 | 378,665 |
2021-05-20 | $39.53 | $39.94 | $39.46 | $39.87 | $39.87 | 317,088 |
2021-05-19 | $39.63 | $39.87 | $39.17 | $39.55 | $39.55 | 535,050 |
2021-05-18 | $40.77 | $40.97 | $40.37 | $40.61 | $40.61 | 327,072 |
2021-05-17 | $40.63 | $41.07 | $40.32 | $40.79 | $40.79 | 388,387 |
2021-05-14 | $39.63 | $40.60 | $39.60 | $40.60 | $40.60 | 395,538 |
2021-05-13 | $40.59 | $40.62 | $38.26 | $39.32 | $39.32 | 658,389 |
2021-05-12 | $41.09 | $41.43 | $39.75 | $40.48 | $40.48 | 634,353 |
2021-05-11 | $40.08 | $41.58 | $39.60 | $41.48 | $41.48 | 1,118,834 |
2021-05-10 | $43.18 | $43.30 | $41.37 | $41.53 | $41.53 | 441,111 |
2021-05-07 | $42.14 | $42.75 | $42.00 | $42.55 | $42.55 | 369,454 |
2021-05-06 | $42.50 | $42.90 | $41.32 | $41.96 | $41.96 | 447,988 |
2021-05-05 | $42.89 | $43.30 | $42.44 | $42.76 | $42.76 | 330,297 |
2021-05-04 | $43.22 | $43.29 | $41.29 | $42.67 | $42.67 | 1,002,373 |
2021-05-03 | $43.15 | $44.14 | $43.10 | $43.59 | $43.59 | 1,677,671 |
2021-04-30 | $40.89 | $42.67 | $40.80 | $42.66 | $42.66 | 849,870 |
2021-04-29 | $41.86 | $42.00 | $40.91 | $41.00 | $41.00 | 390,710 |
2021-04-28 | $40.68 | $41.87 | $40.45 | $41.60 | $41.60 | 825,071 |
2021-04-27 | $40.25 | $40.85 | $40.13 | $40.71 | $40.71 | 507,771 |
2021-04-26 | $39.98 | $40.32 | $39.79 | $40.12 | $40.12 | 413,501 |
2021-04-23 | $39.73 | $40.00 | $39.44 | $39.70 | $39.70 | 327,612 |
2021-04-22 | $39.76 | $40.34 | $38.86 | $39.53 | $39.53 | 455,829 |
2021-04-21 | $38.13 | $39.77 | $37.66 | $39.59 | $39.59 | 833,835 |
2021-04-20 | $39.93 | $40.11 | $37.56 | $38.18 | $38.18 | 977,230 |
2021-04-19 | $40.15 | $40.69 | $38.61 | $39.45 | $39.45 | 1,175,025 |
2021-04-16 | $40.22 | $40.57 | $39.54 | $40.20 | $40.20 | 894,838 |
2021-04-15 | $41.15 | $41.46 | $39.95 | $40.24 | $40.24 | 475,662 |
2021-04-14 | $41.09 | $41.28 | $40.80 | $40.98 | $40.98 | 313,647 |
2021-04-13 | $40.99 | $41.47 | $40.76 | $41.13 | $41.13 | 485,411 |
2021-04-12 | $41.89 | $42.14 | $40.29 | $41.31 | $41.31 | 701,867 |
2021-04-09 | $42.00 | $42.35 | $41.68 | $42.35 | $42.35 | 348,328 |
2021-04-08 | $41.86 | $42.38 | $41.86 | $42.20 | $42.20 | 316,485 |
2021-04-07 | $42.85 | $43.25 | $41.66 | $41.78 | $41.78 | 498,008 |
2021-04-06 | $42.97 | $43.20 | $42.51 | $42.93 | $42.93 | 443,074 |
2021-04-05 | $43.62 | $44.38 | $42.95 | $43.21 | $43.21 | 662,983 |
2021-04-01 | $43.66 | $44.68 | $42.60 | $42.85 | $42.85 | 1,769,263 |
2021-03-31 | $40.00 | $42.61 | $40.00 | $42.40 | $42.40 | 1,669,916 |
2021-03-30 | $40.50 | $40.55 | $38.80 | $39.31 | $39.31 | 1,469,634 |
2021-03-29 | $42.52 | $42.80 | $40.62 | $40.75 | $40.75 | 1,204,703 |
2021-03-26 | $43.48 | $43.86 | $41.98 | $42.52 | $42.52 | 996,635 |
2021-03-25 | $42.42 | $43.05 | $41.35 | $43.05 | $43.05 | 1,499,692 |
2021-03-24 | $44.50 | $45.00 | $42.81 | $43.54 | $43.54 | 1,656,849 |
2021-03-23 | $46.05 | $46.05 | $43.21 | $44.00 | $44.00 | 1,656,513 |
2021-03-22 | $46.92 | $47.56 | $45.78 | $45.89 | $45.89 | 643,285 |
2021-03-19 | $47.28 | $47.45 | $46.29 | $46.77 | $46.77 | 763,421 |
2021-03-18 | $47.95 | $49.20 | $46.86 | $47.00 | $47.00 | 1,800,072 |
2021-03-17 | $46.70 | $47.81 | $45.97 | $47.80 | $47.80 | 866,201 |
2021-03-16 | $48.56 | $48.72 | $46.27 | $47.38 | $47.38 | 1,103,016 |
2021-03-15 | $47.21 | $48.70 | $47.07 | $48.08 | $48.08 | 1,237,125 |
2021-03-12 | $45.50 | $47.02 | $44.78 | $46.96 | $46.96 | 1,002,010 |
2021-03-11 | $44.62 | $46.18 | $44.41 | $46.15 | $46.15 | 1,164,325 |
2021-03-10 | $46.19 | $46.40 | $43.24 | $44.04 | $44.04 | 1,815,893 |
2021-03-09 | $43.89 | $45.72 | $43.84 | $45.66 | $45.66 | 1,802,000 |
2021-03-08 | $45.08 | $45.55 | $42.69 | $42.90 | $42.90 | 1,190,089 |
2021-03-05 | $46.16 | $46.50 | $40.80 | $44.85 | $44.85 | 2,272,474 |
2021-03-04 | $48.84 | $48.98 | $43.75 | $45.95 | $45.95 | 2,606,584 |
2021-03-03 | $50.11 | $50.47 | $48.63 | $48.84 | $48.84 | 1,469,613 |
2021-03-02 | $49.28 | $50.25 | $49.07 | $50.05 | $50.05 | 1,318,857 |
2021-03-01 | $48.96 | $50.70 | $48.64 | $48.95 | $48.95 | 2,096,768 |
2021-02-26 | $48.34 | $48.80 | $46.35 | $47.89 | $47.89 | 1,350,213 |
2021-02-25 | $50.50 | $50.75 | $47.61 | $48.33 | $48.33 | 1,535,655 |
2021-02-24 | $50.68 | $51.08 | $50.10 | $50.47 | $50.47 | 845,047 |
2021-02-23 | $49.70 | $50.68 | $46.28 | $50.62 | $50.62 | 2,218,981 |
2021-02-22 | $51.66 | $51.77 | $50.57 | $51.00 | $51.00 | 785,351 |
2021-02-19 | $50.43 | $52.21 | $50.25 | $51.94 | $51.94 | 834,693 |
2021-02-18 | $51.51 | $51.52 | $49.57 | $49.76 | $49.76 | 1,010,740 |
2021-02-17 | $52.77 | $52.94 | $50.52 | $51.52 | $51.52 | 1,104,029 |
2021-02-16 | $52.44 | $53.45 | $52.40 | $52.94 | $52.94 | 1,104,774 |
2021-02-12 | $51.01 | $53.24 | $50.61 | $51.72 | $51.72 | 1,333,182 |
2021-02-11 | $54.73 | $54.73 | $50.50 | $51.48 | $51.48 | 2,919,258 |
2021-02-10 | $55.04 | $55.91 | $52.25 | $55.05 | $55.05 | 2,266,721 |
2021-02-09 | $52.09 | $53.47 | $52.09 | $52.96 | $52.96 | 1,444,029 |
2021-02-08 | $50.01 | $51.49 | $50.01 | $51.38 | $51.38 | 1,122,686 |
2021-02-05 | $49.63 | $50.09 | $49.03 | $49.25 | $49.25 | 1,050,966 |
2021-02-04 | $48.07 | $49.00 | $47.30 | $49.00 | $49.00 | 1,155,403 |
2021-02-03 | $47.41 | $48.46 | $46.60 | $47.16 | $47.16 | 1,855,111 |
2021-02-02 | $43.98 | $45.90 | $43.94 | $45.80 | $45.80 | 1,139,373 |
2021-02-01 | $42.25 | $43.50 | $41.90 | $43.42 | $43.42 | 652,041 |
2021-01-29 | $42.19 | $43.09 | $41.10 | $41.79 | $41.79 | 1,071,572 |
2021-01-28 | $41.09 | $42.50 | $41.01 | $42.19 | $42.19 | 533,475 |
2021-01-27 | $42.73 | $42.74 | $40.33 | $41.01 | $41.01 | 1,712,228 |
2021-01-26 | $45.35 | $45.44 | $43.42 | $43.57 | $43.57 | 963,078 |
2021-01-25 | $46.09 | $46.49 | $44.87 | $45.26 | $45.26 | 513,761 |
2021-01-22 | $45.73 | $45.96 | $44.82 | $45.89 | $45.89 | 464,046 |
2021-01-21 | $45.82 | $46.00 | $45.18 | $45.98 | $45.98 | 399,265 |
2021-01-20 | $45.46 | $45.99 | $45.33 | $45.57 | $45.57 | 607,121 |
2021-01-19 | $45.59 | $46.06 | $44.50 | $45.15 | $45.15 | 590,104 |
2021-01-15 | $47.06 | $47.25 | $44.40 | $45.18 | $45.18 | 963,657 |
2021-01-14 | $45.82 | $47.55 | $45.81 | $46.04 | $46.04 | 1,275,434 |
2021-01-13 | $43.31 | $45.33 | $43.31 | $45.27 | $45.27 | 1,409,668 |
2021-01-12 | $43.30 | $43.69 | $42.88 | $43.10 | $43.10 | 1,249,405 |
2021-01-11 | $41.43 | $43.34 | $41.25 | $43.14 | $43.14 | 1,174,159 |
2021-01-08 | $41.96 | $42.35 | $40.62 | $41.42 | $41.42 | 860,013 |
2021-01-07 | $43.00 | $43.11 | $41.11 | $41.76 | $41.76 | 1,395,832 |
2021-01-06 | $41.47 | $42.20 | $40.30 | $40.61 | $40.61 | 1,890,247 |
2021-01-05 | $37.33 | $38.57 | $37.33 | $38.24 | $38.24 | 633,106 |
2021-01-04 | $36.84 | $37.85 | $36.59 | $37.79 | $37.79 | 550,335 |
2020-12-31 | $36.58 | $36.94 | $36.10 | $36.50 | $36.50 | 265,941 |
2020-12-30 | $36.44 | $36.61 | $36.31 | $36.58 | $36.58 | 210,936 |
2020-12-29 | $38.35 | $38.73 | $36.10 | $36.31 | $36.31 | 736,964 |
2020-12-28 | $37.39 | $38.90 | $37.00 | $37.62 | $37.62 | 545,030 |
2020-12-24 | $36.04 | $36.57 | $36.04 | $36.52 | $36.52 | 96,801 |
2020-12-23 | $35.82 | $36.20 | $35.77 | $36.12 | $36.12 | 115,838 |
2020-12-22 | $35.50 | $35.88 | $35.20 | $35.81 | $35.81 | 186,763 |
2020-12-21 | $35.12 | $35.40 | $34.50 | $35.29 | $35.29 | 259,323 |
2020-12-18 | $35.44 | $35.60 | $35.15 | $35.60 | $35.60 | 178,506 |
2020-12-17 | $35.36 | $35.50 | $35.00 | $35.45 | $35.45 | 196,012 |
2020-12-16 | $34.71 | $35.18 | $34.05 | $35.17 | $35.17 | 266,055 |
2020-12-15 | $33.84 | $34.19 | $33.71 | $34.00 | $34.00 | 165,172 |
2020-12-14 | $34.57 | $34.65 | $33.76 | $33.84 | $33.84 | 142,633 |
2020-12-11 | $34.08 | $34.53 | $33.96 | $34.08 | $34.08 | 153,844 |
2020-12-10 | $33.74 | $34.18 | $33.47 | $34.05 | $34.05 | 131,842 |
2020-12-09 | $34.28 | $34.56 | $33.47 | $33.70 | $33.70 | 219,061 |
2020-12-08 | $34.00 | $34.52 | $33.66 | $34.25 | $34.25 | 373,831 |
2020-12-07 | $35.13 | $35.54 | $34.39 | $34.47 | $34.47 | 375,368 |
2020-12-04 | $33.89 | $34.99 | $33.89 | $34.95 | $34.95 | 331,022 |
2020-12-03 | $34.00 | $34.48 | $33.66 | $33.92 | $33.92 | 386,285 |
2020-12-02 | $33.38 | $33.98 | $33.02 | $33.78 | $33.78 | 222,310 |
2020-12-01 | $34.06 | $34.40 | $33.18 | $33.49 | $33.49 | 265,432 |
2020-11-30 | $32.97 | $33.92 | $32.42 | $33.82 | $33.82 | 486,061 |
2020-11-27 | $31.98 | $32.68 | $31.84 | $32.68 | $32.68 | 366,599 |
2020-11-25 | $30.64 | $31.86 | $30.20 | $31.69 | $31.69 | 455,036 |
2020-11-24 | $30.50 | $30.86 | $30.42 | $30.60 | $30.60 | 685,800 |
2020-11-23 | $29.49 | $29.99 | $29.42 | $29.84 | $29.84 | 874,579 |
2020-11-20 | $30.14 | $30.18 | $29.36 | $29.41 | $29.41 | 166,558 |
2020-11-19 | $30.25 | $30.60 | $29.89 | $30.24 | $30.24 | 221,539 |
2020-11-18 | $30.50 | $31.12 | $30.12 | $30.24 | $30.24 | 286,745 |
2020-11-17 | $30.00 | $30.40 | $29.58 | $30.32 | $30.32 | 198,806 |
2020-11-16 | $30.08 | $30.27 | $29.76 | $30.22 | $30.22 | 183,066 |
2020-11-13 | $29.62 | $29.80 | $29.37 | $29.79 | $29.79 | 166,429 |
2020-11-12 | $29.22 | $29.90 | $29.07 | $29.33 | $29.33 | 224,561 |
2020-11-11 | $29.59 | $29.59 | $28.79 | $29.27 | $29.27 | 221,734 |
2020-11-10 | $29.18 | $29.29 | $28.55 | $29.29 | $29.29 | 118,120 |
2020-11-09 | $31.85 | $31.99 | $29.35 | $29.44 | $29.44 | 316,222 |
2020-11-06 | $29.26 | $30.14 | $29.00 | $29.69 | $29.69 | 279,006 |
2020-11-05 | $27.36 | $28.90 | $27.28 | $28.89 | $28.89 | 230,218 |
2020-11-04 | $26.39 | $27.40 | $26.32 | $26.82 | $26.82 | 214,846 |
2020-11-03 | $27.00 | $27.00 | $26.41 | $26.55 | $26.55 | 202,263 |
2020-11-02 | $25.31 | $26.50 | $25.30 | $26.45 | $26.45 | 116,793 |
2020-10-30 | $25.13 | $25.13 | $24.70 | $25.04 | $25.04 | 56,411 |
2020-10-29 | $24.53 | $25.22 | $24.30 | $25.17 | $25.17 | 46,814 |
2020-10-28 | $25.00 | $25.00 | $24.30 | $24.30 | $24.30 | 69,619 |
2020-10-27 | $25.21 | $25.51 | $25.21 | $25.32 | $25.32 | 30,681 |
2020-10-26 | $26.38 | $26.38 | $25.01 | $25.33 | $25.33 | 91,387 |
2020-10-23 | $26.31 | $26.31 | $26.00 | $26.29 | $26.29 | 69,185 |
2020-10-22 | $26.12 | $26.24 | $25.59 | $26.18 | $26.18 | 81,110 |
2020-10-21 | $25.84 | $26.09 | $25.51 | $26.01 | $26.01 | 141,446 |
2020-10-20 | $25.55 | $25.91 | $25.53 | $25.80 | $25.80 | 66,548 |
2020-10-19 | $25.59 | $25.74 | $25.34 | $25.40 | $25.40 | 61,786 |
2020-10-16 | $25.40 | $25.64 | $25.30 | $25.36 | $25.36 | 62,940 |
2020-10-15 | $25.23 | $25.29 | $25.00 | $25.22 | $25.22 | 39,523 |
2020-10-14 | $25.85 | $26.09 | $25.35 | $25.45 | $25.45 | 116,090 |
2020-10-13 | $25.65 | $25.87 | $25.00 | $25.78 | $25.78 | 68,383 |
2020-10-12 | $25.43 | $25.83 | $25.35 | $25.58 | $25.58 | 120,108 |
2020-10-09 | $24.61 | $25.25 | $24.59 | $25.09 | $25.09 | 211,506 |
2020-10-08 | $23.06 | $24.13 | $23.06 | $24.13 | $24.13 | 169,361 |
2020-10-07 | $22.13 | $22.84 | $22.13 | $22.77 | $22.77 | 44,118 |
2020-10-06 | $22.20 | $22.37 | $21.87 | $21.92 | $21.92 | 94,522 |
2020-10-05 | $22.05 | $22.18 | $21.97 | $22.10 | $22.10 | 34,689 |
2020-10-02 | $21.95 | $21.95 | $21.44 | $21.85 | $21.85 | 30,769 |
2020-10-01 | $21.90 | $22.08 | $21.74 | $21.78 | $21.78 | 23,966 |
2020-09-30 | $22.08 | $22.18 | $21.83 | $21.89 | $21.89 | 28,805 |
2020-09-29 | $21.84 | $22.05 | $21.82 | $21.89 | $21.89 | 35,346 |
2020-09-28 | $21.65 | $21.83 | $21.52 | $21.76 | $21.76 | 63,020 |
2020-09-25 | $20.85 | $21.43 | $20.81 | $21.36 | $21.36 | 47,387 |
2020-09-24 | $21.21 | $21.21 | $20.45 | $20.88 | $20.88 | 97,200 |
2020-09-23 | $22.00 | $22.08 | $21.13 | $21.13 | $21.13 | 33,106 |
2020-09-22 | $21.69 | $22.22 | $21.69 | $22.11 | $22.11 | 33,599 |
2020-09-21 | $22.04 | $22.10 | $21.48 | $21.75 | $21.75 | 43,914 |
2020-09-18 | $22.93 | $22.96 | $22.06 | $22.32 | $22.32 | 43,380 |
2020-09-17 | $22.63 | $22.63 | $22.22 | $22.48 | $22.48 | 24,223 |
2020-09-16 | $22.58 | $22.90 | $22.42 | $22.73 | $22.73 | 60,318 |
2020-09-15 | $22.75 | $22.75 | $22.20 | $22.22 | $22.22 | 15,314 |
2020-09-14 | $22.48 | $22.56 | $22.29 | $22.29 | $22.29 | 28,290 |
2020-09-11 | $22.64 | $22.64 | $22.02 | $22.20 | $22.20 | 19,350 |
2020-09-10 | $23.15 | $23.15 | $22.30 | $22.37 | $22.37 | 36,667 |
2020-09-09 | $22.85 | $23.05 | $22.65 | $22.70 | $22.70 | 53,953 |
2020-09-08 | $23.80 | $24.19 | $21.97 | $22.75 | $22.75 | 87,977 |
2020-09-04 | $23.92 | $23.98 | $22.35 | $23.77 | $23.77 | 93,352 |
2020-09-03 | $24.90 | $24.92 | $23.26 | $23.71 | $23.71 | 90,943 |
2020-09-02 | $25.20 | $25.35 | $24.53 | $24.67 | $24.67 | 201,691 |
AdvisorShares Pure US Cannabis ETF (MSOS) News Headlines
Recent AdvisorShares Pure US Cannabis ETF (MSOS) News
Similar Companies to AdvisorShares Pure US Cannabis ETF (MSOS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |