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.

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

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.