The Cannabis ETF (THCX) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.60 ($0.00) 0.00%
The Cannabis ETF - Daily Information
Click for more stock information on The Cannabis ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $16.60 |
Previous Close | $16.60 |
High | $16.60 |
Low | $16.60 |
Adjusted Open | $16.60 |
Previous Adjusted Close | $16.60 |
Adjusted High | $16.60 |
Adjusted Low | $16.60 |
About The Cannabis ETF (THCX)
The Fund invest s at least 80% of its total assets in the component securities of the Index. The Fund uses a “passive” or indexing approach to try to achieve its investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund will also invest, under normal circumstances, at least 80% of its net assets, plus borrowings for investment purposes, in exchange listed common stock (or corresponding American Depositary Receipts (“ADRs”) of Cannabis Companies. “Cannabis Companies” are companies, that have a business interest in the legal cannabis-based pharmaceutical and consumer wellness & product markets. Cannabis is (i) marijuana (or products derived from marijuana) and (ii) hemp (or products derived from hemp, which includes CBD-based products (i.e., products that contain cannabidiol). A company has a business interest in the legal cannabis-based pharmaceutical and consumer wellness & product markets if a significant percentage (at least 50%) of its revenues are derived from such activity. As of the date of this prospectus, Cannabis Companies do not include companies that grow or distribute marijuana inside the U.S. (unless and until such time as the cultivation, production, or distribution of such marijuana or products become legal under U.S. federal law). As of the date of this prospectus, Cannabis Companies may, however, include companies that have a business interest in the legal hemp-based pharmaceutical and consumer wellness & product markets within the United States. The Fund use s a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index. The Innovation Labs Cannabis Index The Index is a proprietary, rules-based index designed to track the performance of a portfolio of Cannabis Companies. These Cannabis Companies are primarily located in the United States and Canada, but may be located in other countries as well. The initial universe of Index constituents (the “Index Universe”) consists of publicly listed Cannabis Companies that are involved in the legal cannabis industry. “Legal” refers to being permitted under the applicable (i) controlled substance or (ii) food, drug, and cosmetics, or equivalent laws and regulations under whose jurisdiction the Cannabis Company is subject that govern the cultivation, production or distribution, for medical or non-medical purposes, of cannabis in a particular country. Cannabis Companies that have a business interest in the legal hemp-based pharmaceutical and consumer wellness & product markets within the United States are companies that have business interests in “hemp” as defined in the Agricultural Improvement Act of 2018, also known as the “Farm Bill”. “Hemp”, as defined in the Farm Bill, was exempted from the definition of “marijuana” under the CSA, which effectively allows companies to legally grow, manufacture, and produce hemp in the United States, if done so in compliance with the provisions of the Farm Bill1. The index provider eliminates from the Index Universe any Cannabis Company that it knows, based on the Cannabis Company’s publicly available information, to not be operating legally. “Publicly available information” is information available in a company’s publicly available filings with the US Securities and Exchange Commission, publicly available filings with the thirteen Canadian provincial and territorial securities regulatory authorities (“Canadian Securities Administrators”), publicly available filings with equivalent securities authorities in other applicable countries, investor presentations on posted on a company’s website, and press releases or other public statement by the company. The index provider also eliminates from the Index Universe any Cannabis Company that it knows, based on the Cannabis Company’s publicly available information, to invest in other companies (“Related Companies”) that the index provider knows, based on the Related Company’s publicly available information, to not be operating legally. These assessments are made at the time a Cannabis Company is added to the Index and upon any reconstitution of the Index. Upon the monthly rebalancing and reconstitution of the Index, the Advisor will also examine the Cannabis Company’s publicly available information in order to eliminate from the Fund’s portfolio any Cannabis Company that it knows to not be operating legally. If, through their investment process, the Advisor or Sub-Advisor identifies or becomes aware that a particular company no longer meets the Fund’s definition of Cannabis Companies, the Fund will immediately sell that position. 1 The Cannabis sativa L. plant produces both “hemp” and “marijuana” – whether a substance is one or the other impacts how the substance is regulated in the United States and whether it is legal or not from a federal perspective. Section 812 of the CSA identifies “marihuana” or “marijuana” as a Schedule 1 controlled substance. 21 U.S.C. § 802(16)(A) of the Controlled Substances Act (“CSA”) defines “marihuana” (referred to hereafter as “marijuana”) as “all parts of the plant Cannabis sativa L., whether growing or not; the seeds thereof; the resin extracted from any part of such plant; and every compound, manufacture, salt, derivative, mixture, or preparation of such plant, its seeds or resin”. Pursuant to 21 U.S.C. § 841, it is a prohibited act to knowingly or intentionally manufacture, distribute, or dispense, or possess with an intent to manufacture, distribute, or dispense, a controlled substance. The Farm Bill modified a portion of the CSA to identify “hemp” as an exclusion to the definition of marijuana. The Farm Bill also amended the Agricultural Marketing Act of 1946 to define “hemp” as “the plant Cannabis sativa L. and any part of that plant, including the seeds thereof and all derivatives, extracts, cannabinoids, isomers, acids, salts, and salts of isomers, whether growing or not, with a delta-9 tetrahydrocannabinol “THC” concentration of not more than 0.3 percent on a dry weight basis.” The Farm Bill further excludes the mature stalks of the Cannabis sativa L. plant; the fiber produced from such stalks; the oil or cake made from the seeds of such plant; any other compound, manufacture, salt, derivative, mixture, or preparation of such mature stalks (except the resin extracted therefrom), fiber, oil, or cake; or the sterilized seed of such plant, which is incapable of germination. So, hemp and hemp derivatives that meet the definition of “hemp” established in the Farm Bill and modified in the Agricultural Marketing Act of 1946, are not deemed Schedule I controlled substances. Companies may grow and produce hemp legally in compliance with the Farm Bill and companies doing so would not be deemed in violation of federal law. The Index Universe is then screened to not include stocks that have a market capitalization below $100 million and stocks listed on the Canadian Securities Exchange (the “CSE”). The Index constituents must be listed on exchanges that require compliance with all laws, rules and regulations applicable to their business, including U.S. federal laws. As of the date of this prospectus, the exchanges identified by the Index Provider that meet this criterion are the New York Stock Exchange (“NYSE”), Nasdaq Stock Market (“Nasdaq”), TSX Exchange (“TSX”), TSX Venture Exchange (“TSX Venture”) and the Australian Securities Exchange (“ASX”), but other exchanges could be identified and companies listed on such exchanges could be included in the Index at any time. Constituents must also have traded at least 200,000 shares during the month of reconstitution. At the time of monthly reconstitution, the Index constituents are weighted according to their market capitalization with the individual weight of an Index constituent capped at eight percent (8.00%), with the excess weighting proportionately distributed between the remaining constituents. The Index is rebalanced and reconstituted monthly, effective at the close of trading on the second Friday of the month. The Fund is rebalanced and reconstituted in accordance with the Index. The Index is developed by Innovation Labs Ltd. and licensed to Innovation Shares LLC, the Fund's Index Provider. The Index is calculated, maintained, and distributed by an independent, third-party index calculation agent that is not affiliated with the Fund, the Advisor, or Merlin Capital, LLC, d/b/a Merlin Asset Management (“Merlin” or the “Sub-Advisor”). As of February 28 , 202 1 , the Index had 31 constituents, and the largest stocks and their weightings in the Index were Aphria Inc. ( 8.51 %), Village Farms International Inc. ( 7.30 %), Riv Capital INC ( 6.26% %), Tilray Inc. ( 5.51% %) , and Amyris Inc. (5.24%) . To generate income for the Fund, the Fund may lend its portfolio securities to broker-dealers (including the Fund’s custodian) and other financial institutions desiring to borrow securities to complete transactions and for other purposes. In connection with such loans, the Fund receives liquid collateral equal to at least 102% of the value of the domestic portfolio securities being lent and 105% of the value of the foreign portfolio securities being lent. This collateral is marked to market on a daily basis and will be maintained in an amount equal to at least the percentages noted above of the portfolio securities being lent. The Fund will also receive fee income in exchange for the securities it lends. Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold more than 25% of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated. As of February 28 , 202 1 , the Index was concentrated in the healthcare industry. The Fund is non-diversified. The Fund’s focus on Cannabis Companies may result in volatile performance.
Invest in The Cannabis ETF (THCX)
Historical Stock Data for The Cannabis ETF (THCX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
2024-02-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
2024-02-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
2024-02-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
2024-02-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
2024-02-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
2024-02-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
2024-02-21 | $16.64 | $16.75 | $16.53 | $16.60 | $16.60 | 348,804 |
2024-02-20 | $16.64 | $16.82 | $16.64 | $16.77 | $16.54 | 15,370 |
2024-02-16 | $16.54 | $16.81 | $16.54 | $16.76 | $16.53 | 6,005 |
2024-02-15 | $16.68 | $16.88 | $16.68 | $16.79 | $16.56 | 7,848 |
2024-02-14 | $16.73 | $16.73 | $16.45 | $16.69 | $16.46 | 9,049 |
2024-02-13 | $16.67 | $16.95 | $16.67 | $16.80 | $16.80 | 3,191 |
2024-02-12 | $17.23 | $17.29 | $17.10 | $17.14 | $17.14 | 2,344 |
2024-02-09 | $17.48 | $17.48 | $17.12 | $17.22 | $17.22 | 4,636 |
2024-02-08 | $17.25 | $17.30 | $17.11 | $17.24 | $17.24 | 13,096 |
2024-02-07 | $17.60 | $17.86 | $17.25 | $17.25 | $17.25 | 7,204 |
2024-02-06 | $17.34 | $17.79 | $17.28 | $17.79 | $17.79 | 2,474 |
2024-02-05 | $17.12 | $17.18 | $16.81 | $17.00 | $17.00 | 3,455 |
2024-02-02 | $17.78 | $17.86 | $17.14 | $17.33 | $17.33 | 9,530 |
2024-02-01 | $17.27 | $17.94 | $17.27 | $17.81 | $17.81 | 9,147 |
2024-01-31 | $17.29 | $17.52 | $17.05 | $17.05 | $17.05 | 7,118 |
2024-01-30 | $17.72 | $17.72 | $17.41 | $17.46 | $17.46 | 3,636 |
2024-01-29 | $17.33 | $17.75 | $17.27 | $17.71 | $17.71 | 2,591 |
2024-01-26 | $17.37 | $17.40 | $17.28 | $17.32 | $17.32 | 2,228 |
2024-01-25 | $16.75 | $17.19 | $16.75 | $17.10 | $17.10 | 9,108 |
2024-01-24 | $17.31 | $17.38 | $16.83 | $16.99 | $16.99 | 2,201 |
2024-01-23 | $17.19 | $17.35 | $17.16 | $17.27 | $17.27 | 7,779 |
2024-01-22 | $16.87 | $17.26 | $16.87 | $17.19 | $17.19 | 7,474 |
2024-01-19 | $16.71 | $16.96 | $16.55 | $16.96 | $16.96 | 2,512 |
2024-01-18 | $17.13 | $17.13 | $16.72 | $16.72 | $16.72 | 2,080 |
2024-01-17 | $17.05 | $17.22 | $17.05 | $17.06 | $17.06 | 1,316 |
2024-01-16 | $17.20 | $17.60 | $17.07 | $17.36 | $17.36 | 4,705 |
2024-01-12 | $16.77 | $17.00 | $16.76 | $16.91 | $16.91 | 5,080 |
2024-01-11 | $16.83 | $16.83 | $16.69 | $16.83 | $16.83 | 2,312 |
2024-01-10 | $17.22 | $17.22 | $16.73 | $16.85 | $16.85 | 2,736 |
2024-01-09 | $17.27 | $17.27 | $16.95 | $16.97 | $16.97 | 3,534 |
2024-01-08 | $17.13 | $17.60 | $17.13 | $17.51 | $17.51 | 4,311 |
2024-01-05 | $17.04 | $17.12 | $16.96 | $17.12 | $17.12 | 6,655 |
2024-01-04 | $16.94 | $17.06 | $16.94 | $17.00 | $17.00 | 1,254 |
2024-01-03 | $16.94 | $17.13 | $16.80 | $16.95 | $16.95 | 2,187 |
2024-01-02 | $17.25 | $17.30 | $17.00 | $17.21 | $17.21 | 6,048 |
2023-12-29 | $17.15 | $17.44 | $16.88 | $16.88 | $16.88 | 3,432 |
2023-12-28 | $17.00 | $17.50 | $17.00 | $17.24 | $17.24 | 14,233 |
2023-12-27 | $17.05 | $17.42 | $17.05 | $17.13 | $17.13 | 4,608 |
2023-12-26 | $17.00 | $17.35 | $16.90 | $17.27 | $17.27 | 4,937 |
2023-12-22 | $17.01 | $17.45 | $17.01 | $17.25 | $16.78 | 5,092 |
2023-12-21 | $17.04 | $17.16 | $16.97 | $17.06 | $16.59 | 3,245 |
2023-12-20 | $17.26 | $17.50 | $16.94 | $17.01 | $16.54 | 3,086 |
2023-12-19 | $17.05 | $17.42 | $17.05 | $17.31 | $16.83 | 13,880 |
2023-12-18 | $16.88 | $17.06 | $16.88 | $16.90 | $16.44 | 5,850 |
2023-12-15 | $17.36 | $17.37 | $17.23 | $17.23 | $16.76 | 3,592 |
2023-12-14 | $16.95 | $17.67 | $16.95 | $17.42 | $16.94 | 6,652 |
2023-12-13 | $16.42 | $16.97 | $16.27 | $16.97 | $16.51 | 3,536 |
2023-12-12 | $17.08 | $17.13 | $16.59 | $16.59 | $16.14 | 2,343 |
2023-12-11 | $17.06 | $17.30 | $17.06 | $17.16 | $16.69 | 4,183 |
2023-12-08 | $16.87 | $17.50 | $16.87 | $17.47 | $17.00 | 4,081 |
2023-12-07 | $17.11 | $17.29 | $17.09 | $17.26 | $16.79 | 3,531 |
2023-12-06 | $17.12 | $17.37 | $17.10 | $17.15 | $16.68 | 4,138 |
2023-12-05 | $17.33 | $17.33 | $16.91 | $17.04 | $16.58 | 6,282 |
2023-12-04 | $16.56 | $17.61 | $16.56 | $17.61 | $17.13 | 9,534 |
2023-12-01 | $16.37 | $17.00 | $16.37 | $17.00 | $16.53 | 2,558 |
2023-11-30 | $16.75 | $16.75 | $16.26 | $16.44 | $15.99 | 11,168 |
2023-11-29 | $16.25 | $16.53 | $16.25 | $16.48 | $16.03 | 3,316 |
2023-11-28 | $16.22 | $16.27 | $16.19 | $16.19 | $15.75 | 2,166 |
2023-11-27 | $16.39 | $16.39 | $16.24 | $16.24 | $15.80 | 844 |
2023-11-24 | $16.43 | $16.60 | $16.43 | $16.60 | $16.15 | 570 |
2023-11-22 | $16.23 | $16.28 | $16.23 | $16.28 | $15.83 | 2,874 |
2023-11-21 | $16.32 | $16.32 | $16.05 | $16.08 | $15.64 | 1,134 |
2023-11-20 | $16.23 | $16.49 | $16.23 | $16.40 | $15.95 | 7,185 |
2023-11-17 | $15.74 | $16.10 | $15.74 | $16.10 | $15.66 | 1,545 |
2023-11-16 | $16.14 | $16.14 | $15.88 | $15.88 | $15.45 | 1,454 |
2023-11-15 | $15.97 | $16.65 | $15.97 | $16.36 | $15.91 | 2,070 |
2023-11-14 | $15.91 | $16.23 | $15.89 | $16.23 | $15.79 | 9,245 |
2023-11-13 | $15.55 | $15.61 | $15.43 | $15.47 | $15.05 | 4,646 |
2023-11-10 | $15.41 | $15.65 | $15.28 | $15.65 | $15.22 | 5,290 |
2023-11-09 | $16.00 | $16.08 | $15.38 | $15.38 | $14.96 | 4,368 |
2023-11-08 | $16.54 | $16.54 | $16.01 | $16.01 | $15.57 | 2,929 |
2023-11-07 | $16.34 | $16.53 | $16.31 | $16.31 | $15.86 | 5,337 |
2023-11-06 | $16.95 | $16.95 | $16.46 | $16.46 | $16.01 | 9,656 |
2023-11-03 | $15.73 | $16.71 | $15.73 | $16.64 | $16.18 | 6,202 |
2023-11-02 | $15.93 | $16.18 | $15.93 | $16.09 | $15.65 | 10,166 |
2023-11-01 | $15.47 | $15.48 | $15.38 | $15.43 | $15.01 | 1,908 |
2023-10-31 | $14.90 | $15.37 | $14.90 | $15.37 | $14.95 | 2,248 |
2023-10-30 | $15.20 | $15.25 | $14.91 | $15.12 | $14.70 | 12,849 |
2023-10-27 | $15.39 | $15.39 | $15.18 | $15.18 | $14.77 | 9,622 |
2023-10-26 | $15.73 | $15.74 | $15.27 | $15.43 | $15.01 | 12,452 |
2023-10-25 | $15.93 | $15.93 | $15.72 | $15.72 | $15.29 | 1,514 |
2023-10-24 | $15.91 | $16.29 | $15.91 | $16.28 | $15.83 | 1,268 |
2023-10-23 | $15.61 | $15.90 | $15.58 | $15.58 | $15.15 | 10,289 |
2023-10-20 | $16.01 | $16.08 | $15.79 | $15.82 | $15.82 | 16,175 |
2023-10-19 | $16.60 | $16.60 | $16.03 | $16.03 | $16.03 | 7,973 |
2023-10-18 | $17.18 | $17.18 | $16.49 | $16.49 | $16.49 | 6,158 |
2023-10-17 | $17.18 | $17.41 | $17.18 | $17.25 | $17.25 | 5,509 |
2023-10-16 | $17.04 | $17.22 | $17.04 | $17.21 | $17.21 | 1,839 |
2023-10-13 | $16.73 | $17.07 | $16.73 | $16.82 | $16.82 | 8,234 |
2023-10-12 | $17.08 | $17.49 | $16.75 | $16.78 | $16.78 | 11,627 |
2023-10-11 | $17.82 | $17.82 | $17.14 | $17.28 | $17.28 | 3,738 |
2023-10-10 | $16.84 | $17.57 | $16.66 | $16.80 | $16.80 | 12,544 |
2023-10-09 | $17.19 | $17.19 | $16.73 | $16.92 | $16.92 | 1,800 |
2023-10-06 | $16.85 | $17.44 | $16.85 | $17.31 | $17.31 | 6,332 |
2023-10-05 | $17.20 | $17.35 | $17.19 | $17.32 | $17.32 | 2,250 |
2023-10-04 | $17.02 | $17.62 | $17.02 | $17.62 | $17.62 | 2,531 |
2023-10-03 | $17.70 | $17.70 | $17.20 | $17.27 | $17.27 | 3,093 |
2023-10-02 | $18.44 | $18.44 | $17.65 | $17.73 | $17.73 | 6,258 |
2023-09-29 | $18.82 | $18.82 | $18.48 | $18.52 | $18.52 | 4,170 |
2023-09-28 | $18.55 | $18.69 | $18.31 | $18.53 | $18.53 | 7,727 |
2023-09-27 | $19.45 | $19.75 | $18.60 | $18.94 | $18.94 | 14,900 |
2023-09-26 | $19.77 | $20.00 | $19.09 | $19.17 | $19.17 | 3,728 |
2023-09-25 | $19.07 | $20.00 | $18.76 | $19.62 | $19.62 | 6,149 |
2023-09-22 | $19.40 | $19.49 | $19.19 | $19.25 | $19.25 | 2,838 |
2023-09-21 | $19.94 | $19.94 | $19.34 | $19.34 | $19.34 | 4,346 |
2023-09-20 | $20.54 | $20.54 | $20.39 | $20.39 | $20.39 | 1,759 |
2023-09-19 | $20.69 | $20.80 | $20.64 | $20.64 | $20.64 | 1,983 |
2023-09-18 | $21.86 | $21.86 | $21.12 | $21.12 | $21.12 | 2,045 |
2023-09-15 | $22.25 | $22.99 | $20.89 | $21.81 | $21.81 | 23,724 |
2023-09-14 | $20.97 | $21.57 | $20.97 | $21.27 | $21.27 | 3,309 |
2023-09-13 | $20.29 | $21.30 | $20.24 | $20.71 | $20.71 | 7,068 |
2023-09-12 | $22.65 | $23.22 | $20.88 | $21.03 | $21.03 | 27,643 |
2023-09-11 | $20.25 | $21.99 | $20.25 | $21.96 | $21.96 | 14,932 |
2023-09-08 | $19.77 | $20.24 | $19.77 | $20.23 | $20.23 | 2,801 |
2023-09-07 | $19.30 | $19.91 | $19.30 | $19.81 | $19.81 | 2,118 |
2023-09-06 | $21.00 | $21.00 | $19.52 | $19.94 | $19.94 | 5,019 |
2023-09-05 | $19.11 | $20.18 | $18.56 | $20.04 | $20.04 | 5,764 |
2023-09-01 | $20.92 | $20.92 | $19.34 | $19.34 | $19.34 | 4,341 |
2023-08-31 | $19.38 | $20.19 | $18.60 | $19.68 | $19.68 | 11,749 |
2023-08-30 | $17.35 | $18.46 | $17.35 | $18.46 | $18.46 | 7,797 |
2023-08-29 | $17.14 | $17.44 | $17.14 | $17.34 | $17.34 | 5,791 |
2023-08-28 | $16.70 | $16.84 | $16.70 | $16.84 | $16.84 | 1,397 |
2023-08-25 | $16.29 | $16.68 | $16.29 | $16.67 | $16.67 | 1,838 |
2023-08-24 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 778 |
2023-08-23 | $16.60 | $17.15 | $16.60 | $17.10 | $17.10 | 1,737 |
2023-08-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 379 |
2023-08-21 | $17.40 | $17.40 | $17.16 | $17.16 | $17.16 | 2,003 |
2023-08-18 | $16.90 | $17.50 | $16.90 | $17.40 | $17.40 | 1,663 |
2023-08-17 | $17.25 | $17.47 | $17.25 | $17.36 | $17.36 | 3,721 |
2023-08-16 | $16.72 | $17.32 | $16.72 | $17.10 | $17.10 | 3,683 |
2023-08-15 | $17.61 | $17.61 | $17.36 | $17.36 | $17.36 | 1,167 |
2023-08-14 | $17.29 | $17.57 | $17.21 | $17.51 | $17.51 | 3,060 |
2023-08-11 | $16.91 | $17.55 | $16.91 | $17.49 | $17.49 | 3,684 |
2023-08-10 | $16.95 | $17.60 | $16.95 | $17.50 | $17.50 | 12,513 |
2023-08-09 | $17.98 | $17.98 | $17.01 | $17.43 | $17.43 | 10,459 |
2023-08-08 | $1.82 | $1.84 | $1.77 | $1.82 | $18.22 | 2,371 |
2023-08-07 | $1.87 | $1.87 | $1.79 | $1.82 | $1.82 | 11,618 |
2023-08-04 | $1.87 | $1.88 | $1.82 | $1.83 | $1.83 | 15,160 |
2023-08-03 | $1.81 | $1.88 | $1.81 | $1.85 | $1.85 | 6,486 |
2023-08-02 | $1.88 | $1.88 | $1.81 | $1.81 | $1.81 | 21,351 |
2023-08-01 | $1.90 | $1.94 | $1.88 | $1.92 | $1.92 | 19,594 |
2023-07-31 | $1.83 | $1.93 | $1.83 | $1.90 | $1.90 | 44,199 |
2023-07-28 | $1.74 | $1.86 | $1.74 | $1.83 | $1.83 | 23,745 |
2023-07-27 | $1.80 | $1.84 | $1.78 | $1.80 | $1.80 | 8,566 |
2023-07-26 | $1.78 | $1.83 | $1.77 | $1.80 | $1.80 | 19,442 |
2023-07-25 | $1.77 | $1.82 | $1.77 | $1.80 | $1.80 | 19,907 |
2023-07-24 | $1.75 | $1.80 | $1.73 | $1.78 | $1.78 | 28,749 |
2023-07-21 | $1.81 | $1.81 | $1.76 | $1.76 | $1.76 | 13,522 |
2023-07-20 | $1.81 | $1.81 | $1.76 | $1.79 | $1.79 | 12,705 |
2023-07-19 | $1.77 | $1.81 | $1.77 | $1.79 | $1.79 | 22,443 |
2023-07-18 | $1.75 | $1.80 | $1.75 | $1.78 | $1.78 | 13,524 |
2023-07-17 | $1.77 | $1.79 | $1.75 | $1.75 | $1.75 | 14,976 |
2023-07-14 | $1.82 | $1.82 | $1.75 | $1.79 | $1.79 | 32,123 |
2023-07-13 | $1.82 | $1.85 | $1.80 | $1.82 | $1.82 | 30,341 |
2023-07-12 | $1.85 | $1.85 | $1.80 | $1.81 | $1.81 | 32,319 |
2023-07-11 | $1.79 | $1.84 | $1.78 | $1.84 | $1.84 | 22,068 |
2023-07-10 | $1.79 | $1.79 | $1.75 | $1.77 | $1.77 | 17,719 |
2023-07-07 | $1.71 | $1.80 | $1.70 | $1.80 | $1.80 | 27,508 |
2023-07-06 | $1.78 | $1.78 | $1.69 | $1.73 | $1.73 | 21,284 |
2023-07-05 | $1.79 | $1.80 | $1.76 | $1.80 | $1.80 | 20,220 |
2023-07-03 | $1.74 | $1.79 | $1.72 | $1.79 | $1.79 | 22,149 |
2023-06-30 | $1.74 | $1.75 | $1.70 | $1.71 | $1.71 | 12,585 |
2023-06-29 | $1.70 | $1.74 | $1.69 | $1.73 | $1.73 | 19,062 |
2023-06-28 | $1.70 | $1.71 | $1.67 | $1.71 | $1.71 | 68,240 |
2023-06-27 | $1.68 | $1.72 | $1.68 | $1.71 | $1.71 | 23,595 |
2023-06-26 | $1.70 | $1.74 | $1.69 | $1.69 | $1.69 | 51,802 |
2023-06-23 | $1.72 | $1.76 | $1.69 | $1.69 | $1.69 | 43,389 |
2023-06-22 | $1.75 | $1.79 | $1.75 | $1.77 | $1.77 | 15,848 |
2023-06-21 | $1.77 | $1.80 | $1.70 | $1.79 | $1.79 | 24,715 |
2023-06-20 | $1.81 | $1.82 | $1.77 | $1.78 | $1.78 | 20,310 |
2023-06-16 | $1.84 | $1.84 | $1.80 | $1.83 | $1.83 | 32,102 |
2023-06-15 | $1.84 | $1.84 | $1.78 | $1.82 | $1.82 | 21,117 |
2023-06-14 | $1.82 | $1.82 | $1.77 | $1.81 | $1.81 | 17,524 |
2023-06-13 | $1.79 | $1.81 | $1.78 | $1.81 | $1.81 | 34,471 |
2023-06-12 | $1.73 | $1.80 | $1.73 | $1.77 | $1.77 | 24,464 |
2023-06-09 | $1.74 | $1.76 | $1.72 | $1.72 | $1.72 | 18,264 |
2023-06-08 | $1.79 | $1.79 | $1.73 | $1.75 | $1.75 | 14,022 |
2023-06-07 | $1.75 | $1.77 | $1.73 | $1.76 | $1.76 | 20,383 |
2023-06-06 | $1.69 | $1.77 | $1.69 | $1.74 | $1.74 | 44,440 |
2023-06-05 | $1.70 | $1.74 | $1.70 | $1.71 | $1.71 | 9,604 |
2023-06-02 | $1.69 | $1.76 | $1.69 | $1.72 | $1.72 | 42,105 |
2023-06-01 | $1.72 | $1.74 | $1.70 | $1.70 | $1.70 | 19,032 |
2023-05-31 | $1.79 | $1.79 | $1.69 | $1.72 | $1.72 | 52,000 |
2023-05-30 | $1.80 | $1.81 | $1.75 | $1.76 | $1.76 | 32,261 |
2023-05-26 | $1.85 | $1.85 | $1.80 | $1.81 | $1.81 | 23,699 |
2023-05-25 | $1.88 | $1.95 | $1.85 | $1.86 | $1.86 | 11,978 |
2023-05-24 | $1.93 | $1.97 | $1.89 | $1.89 | $1.89 | 16,053 |
2023-05-23 | $1.93 | $2.00 | $1.93 | $1.96 | $1.96 | 14,872 |
2023-05-22 | $1.88 | $1.98 | $1.88 | $1.95 | $1.95 | 26,803 |
2023-05-19 | $1.96 | $1.96 | $1.91 | $1.91 | $1.91 | 10,251 |
2023-05-18 | $1.88 | $1.94 | $1.88 | $1.92 | $1.92 | 14,821 |
2023-05-17 | $1.87 | $1.92 | $1.83 | $1.90 | $1.90 | 26,572 |
2023-05-16 | $1.95 | $1.95 | $1.86 | $1.87 | $1.87 | 15,660 |
2023-05-15 | $1.89 | $1.93 | $1.88 | $1.89 | $1.89 | 26,414 |
2023-05-12 | $1.98 | $1.98 | $1.89 | $1.90 | $1.90 | 13,034 |
2023-05-11 | $1.99 | $2.02 | $1.95 | $1.95 | $1.95 | 13,677 |
2023-05-10 | $2.01 | $2.06 | $2.01 | $2.02 | $2.02 | 23,633 |
2023-05-09 | $2.00 | $2.04 | $2.00 | $2.00 | $2.00 | 12,948 |
2023-05-08 | $2.05 | $2.07 | $2.03 | $2.06 | $2.06 | 18,835 |
2023-05-05 | $1.99 | $2.07 | $1.99 | $2.07 | $2.07 | 12,252 |
2023-05-04 | $1.98 | $2.00 | $1.92 | $2.00 | $2.00 | 23,373 |
2023-05-03 | $1.93 | $1.99 | $1.93 | $1.94 | $1.94 | 10,264 |
2023-05-02 | $1.98 | $2.00 | $1.94 | $1.95 | $1.95 | 12,493 |
2023-05-01 | $2.02 | $2.03 | $1.97 | $1.99 | $1.99 | 17,813 |
2023-04-28 | $2.10 | $2.10 | $1.97 | $2.03 | $2.03 | 30,300 |
2023-04-27 | $1.92 | $2.00 | $1.92 | $1.97 | $1.97 | 20,995 |
2023-04-26 | $1.90 | $1.95 | $1.89 | $1.90 | $1.90 | 35,024 |
2023-04-25 | $1.99 | $2.00 | $1.93 | $1.93 | $1.93 | 30,727 |
2023-04-24 | $2.01 | $2.04 | $1.99 | $2.02 | $2.02 | 13,843 |
2023-04-21 | $2.00 | $2.04 | $2.00 | $2.04 | $2.04 | 13,413 |
2023-04-20 | $2.10 | $2.10 | $2.02 | $2.03 | $2.03 | 39,167 |
2023-04-19 | $2.11 | $2.11 | $2.05 | $2.07 | $2.07 | 10,886 |
2023-04-18 | $2.08 | $2.12 | $2.07 | $2.09 | $2.09 | 6,778 |
2023-04-17 | $2.08 | $2.11 | $2.04 | $2.11 | $2.11 | 25,037 |
2023-04-14 | $2.07 | $2.10 | $2.04 | $2.05 | $2.05 | 12,026 |
2023-04-13 | $2.05 | $2.11 | $2.05 | $2.08 | $2.08 | 28,117 |
2023-04-12 | $2.14 | $2.14 | $2.05 | $2.05 | $2.05 | 10,940 |
2023-04-11 | $2.06 | $2.13 | $2.05 | $2.13 | $2.13 | 37,477 |
2023-04-10 | $2.03 | $2.11 | $2.03 | $2.09 | $2.09 | 22,952 |
2023-04-06 | $2.02 | $2.06 | $2.02 | $2.04 | $2.04 | 6,962 |
2023-04-05 | $2.05 | $2.08 | $2.02 | $2.03 | $2.03 | 16,041 |
2023-04-04 | $2.09 | $2.11 | $2.06 | $2.06 | $2.06 | 12,723 |
2023-04-03 | $2.17 | $2.17 | $2.10 | $2.11 | $2.11 | 13,388 |
2023-03-31 | $2.13 | $2.15 | $2.09 | $2.15 | $2.15 | 22,233 |
2023-03-30 | $2.11 | $2.12 | $2.09 | $2.10 | $2.10 | 30,279 |
2023-03-29 | $2.12 | $2.12 | $2.08 | $2.09 | $2.09 | 12,512 |
2023-03-28 | $2.07 | $2.10 | $2.06 | $2.07 | $2.07 | 14,605 |
2023-03-27 | $2.06 | $2.12 | $2.06 | $2.08 | $2.08 | 13,591 |
2023-03-24 | $2.06 | $2.12 | $2.06 | $2.08 | $2.08 | 13,471 |
2023-03-23 | $2.13 | $2.16 | $2.09 | $2.09 | $2.09 | 18,451 |
2023-03-22 | $2.18 | $2.19 | $2.12 | $2.12 | $2.12 | 8,878 |
2023-03-21 | $2.11 | $2.19 | $2.10 | $2.19 | $2.19 | 39,541 |
2023-03-20 | $2.15 | $2.15 | $2.08 | $2.08 | $2.08 | 26,378 |
2023-03-17 | $2.22 | $2.22 | $2.15 | $2.15 | $2.15 | 16,837 |
2023-03-16 | $2.11 | $2.24 | $2.11 | $2.22 | $2.22 | 22,538 |
2023-03-15 | $2.16 | $2.17 | $2.11 | $2.15 | $2.15 | 32,650 |
2023-03-14 | $2.22 | $2.24 | $2.17 | $2.19 | $2.19 | 19,819 |
2023-03-13 | $2.12 | $2.24 | $2.12 | $2.20 | $2.20 | 26,589 |
2023-03-10 | $2.25 | $2.26 | $2.16 | $2.18 | $2.18 | 31,784 |
2023-03-09 | $2.31 | $2.33 | $2.25 | $2.25 | $2.25 | 32,470 |
2023-03-08 | $2.35 | $2.36 | $2.31 | $2.31 | $2.31 | 15,027 |
2023-03-07 | $2.39 | $2.41 | $2.35 | $2.35 | $2.35 | 16,536 |
2023-03-06 | $2.45 | $2.48 | $2.38 | $2.38 | $2.38 | 30,238 |
2023-03-03 | $2.40 | $2.47 | $2.40 | $2.46 | $2.46 | 16,983 |
2023-03-02 | $2.40 | $2.42 | $2.39 | $2.41 | $2.41 | 48,633 |
2023-03-01 | $2.51 | $2.51 | $2.41 | $2.42 | $2.42 | 13,181 |
2023-02-28 | $2.51 | $2.51 | $2.44 | $2.46 | $2.46 | 21,625 |
2023-02-27 | $2.46 | $2.52 | $2.45 | $2.45 | $2.45 | 56,785 |
2023-02-24 | $2.47 | $2.49 | $2.44 | $2.44 | $2.44 | 34,075 |
2023-02-23 | $2.51 | $2.52 | $2.48 | $2.50 | $2.50 | 16,105 |
2023-02-22 | $2.52 | $2.54 | $2.50 | $2.51 | $2.51 | 37,167 |
2023-02-21 | $2.60 | $2.61 | $2.50 | $2.51 | $2.51 | 49,748 |
2023-02-17 | $2.64 | $2.66 | $2.58 | $2.63 | $2.63 | 19,388 |
2023-02-16 | $2.72 | $2.74 | $2.65 | $2.67 | $2.67 | 36,624 |
2023-02-15 | $2.58 | $2.69 | $2.58 | $2.69 | $2.69 | 14,345 |
2023-02-14 | $2.55 | $2.68 | $2.55 | $2.58 | $2.58 | 6,916 |
2023-02-13 | $2.56 | $2.60 | $2.56 | $2.58 | $2.58 | 18,617 |
2023-02-10 | $2.63 | $2.68 | $2.56 | $2.56 | $2.56 | 29,066 |
2023-02-09 | $2.82 | $2.82 | $2.62 | $2.66 | $2.66 | 42,379 |
2023-02-08 | $2.79 | $2.92 | $2.76 | $2.77 | $2.77 | 46,203 |
2023-02-07 | $2.92 | $2.92 | $2.80 | $2.85 | $2.85 | 24,911 |
2023-02-06 | $2.92 | $2.98 | $2.81 | $2.89 | $2.89 | 46,122 |
2023-02-03 | $2.86 | $3.03 | $2.82 | $2.89 | $2.89 | 44,399 |
2023-02-02 | $2.94 | $3.06 | $2.90 | $2.99 | $2.99 | 71,617 |
2023-02-01 | $2.82 | $2.95 | $2.81 | $2.91 | $2.91 | 20,859 |
2023-01-31 | $2.74 | $2.87 | $2.72 | $2.83 | $2.83 | 37,372 |
2023-01-30 | $2.80 | $2.80 | $2.72 | $2.75 | $2.75 | 26,496 |
2023-01-27 | $2.75 | $2.80 | $2.68 | $2.80 | $2.80 | 21,056 |
2023-01-26 | $2.80 | $2.80 | $2.65 | $2.71 | $2.71 | 17,935 |
2023-01-25 | $2.70 | $2.79 | $2.69 | $2.74 | $2.74 | 29,669 |
2023-01-24 | $2.78 | $2.80 | $2.75 | $2.76 | $2.76 | 17,223 |
2023-01-23 | $2.72 | $2.83 | $2.72 | $2.79 | $2.79 | 21,387 |
2023-01-20 | $2.66 | $2.76 | $2.61 | $2.72 | $2.72 | 26,882 |
2023-01-19 | $2.75 | $2.75 | $2.62 | $2.66 | $2.66 | 31,907 |
2023-01-18 | $2.84 | $2.91 | $2.75 | $2.75 | $2.75 | 14,920 |
2023-01-17 | $2.79 | $2.87 | $2.79 | $2.81 | $2.81 | 14,758 |
2023-01-13 | $2.79 | $2.81 | $2.72 | $2.78 | $2.78 | 56,519 |
2023-01-12 | $2.68 | $2.75 | $2.67 | $2.72 | $2.72 | 22,437 |
2023-01-11 | $2.73 | $2.73 | $2.63 | $2.70 | $2.70 | 16,297 |
2023-01-10 | $2.62 | $2.73 | $2.61 | $2.63 | $2.63 | 25,687 |
2023-01-09 | $2.64 | $2.71 | $2.63 | $2.63 | $2.63 | 31,904 |
2023-01-06 | $2.60 | $2.66 | $2.56 | $2.61 | $2.61 | 22,211 |
2023-01-05 | $2.63 | $2.65 | $2.58 | $2.58 | $2.58 | 24,704 |
2023-01-04 | $2.66 | $2.70 | $2.57 | $2.67 | $2.67 | 80,264 |
2023-01-03 | $2.68 | $2.70 | $2.54 | $2.59 | $2.59 | 60,783 |
2022-12-30 | $2.50 | $2.64 | $2.48 | $2.59 | $2.59 | 76,427 |
2022-12-29 | $2.45 | $2.60 | $2.45 | $2.53 | $2.53 | 60,873 |
2022-12-28 | $2.46 | $2.60 | $2.44 | $2.45 | $2.42 | 78,477 |
2022-12-27 | $2.54 | $2.60 | $2.48 | $2.48 | $2.45 | 67,967 |
2022-12-23 | $2.63 | $2.64 | $2.53 | $2.57 | $2.54 | 36,540 |
2022-12-22 | $2.63 | $2.71 | $2.56 | $2.63 | $2.60 | 25,293 |
2022-12-21 | $2.65 | $2.72 | $2.62 | $2.67 | $2.64 | 49,902 |
2022-12-20 | $2.59 | $2.71 | $2.59 | $2.60 | $2.57 | 33,559 |
2022-12-19 | $2.79 | $2.80 | $2.60 | $2.61 | $2.58 | 38,690 |
2022-12-16 | $2.70 | $2.87 | $2.69 | $2.79 | $2.76 | 77,060 |
2022-12-15 | $2.85 | $2.95 | $2.71 | $2.75 | $2.72 | 62,696 |
2022-12-14 | $2.90 | $2.95 | $2.85 | $2.85 | $2.82 | 36,692 |
2022-12-13 | $3.04 | $3.08 | $2.90 | $2.91 | $2.88 | 30,108 |
2022-12-12 | $2.94 | $2.99 | $2.91 | $2.95 | $2.92 | 25,944 |
2022-12-09 | $2.99 | $3.03 | $2.91 | $2.91 | $2.88 | 49,839 |
2022-12-08 | $3.01 | $3.02 | $2.90 | $2.96 | $2.93 | 45,250 |
2022-12-07 | $3.07 | $3.13 | $2.90 | $2.92 | $2.89 | 55,264 |
2022-12-06 | $3.43 | $3.43 | $3.07 | $3.12 | $3.09 | 41,593 |
2022-12-05 | $3.41 | $3.58 | $3.36 | $3.38 | $3.34 | 60,365 |
2022-12-02 | $3.25 | $3.49 | $3.25 | $3.45 | $3.45 | 52,614 |
2022-12-01 | $3.16 | $3.33 | $3.16 | $3.30 | $3.30 | 48,967 |
2022-11-30 | $3.08 | $3.20 | $3.05 | $3.18 | $3.18 | 22,045 |
2022-11-29 | $3.10 | $3.11 | $3.03 | $3.06 | $3.06 | 18,912 |
2022-11-28 | $3.13 | $3.17 | $3.03 | $3.03 | $3.03 | 27,947 |
2022-11-25 | $3.12 | $3.19 | $3.12 | $3.18 | $3.18 | 17,050 |
2022-11-23 | $3.08 | $3.19 | $3.08 | $3.13 | $3.13 | 35,860 |
2022-11-22 | $3.18 | $3.18 | $3.09 | $3.09 | $3.09 | 30,456 |
2022-11-21 | $3.20 | $3.20 | $3.11 | $3.17 | $3.17 | 26,924 |
2022-11-18 | $3.30 | $3.30 | $3.14 | $3.20 | $3.20 | 26,745 |
2022-11-17 | $3.20 | $3.25 | $3.16 | $3.19 | $3.19 | 35,664 |
2022-11-16 | $3.37 | $3.37 | $3.21 | $3.27 | $3.27 | 18,019 |
2022-11-15 | $3.39 | $3.42 | $3.30 | $3.36 | $3.36 | 69,879 |
2022-11-14 | $3.30 | $3.41 | $3.22 | $3.25 | $3.25 | 47,067 |
2022-11-11 | $3.10 | $3.38 | $3.10 | $3.31 | $3.31 | 82,704 |
2022-11-10 | $3.05 | $3.16 | $2.98 | $3.13 | $3.13 | 61,245 |
2022-11-09 | $3.00 | $3.06 | $2.88 | $2.88 | $2.88 | 39,179 |
2022-11-08 | $3.06 | $3.11 | $3.00 | $3.03 | $3.03 | 30,629 |
2022-11-07 | $3.05 | $3.07 | $2.99 | $3.00 | $3.00 | 27,396 |
2022-11-04 | $3.23 | $3.35 | $2.97 | $3.05 | $3.05 | 40,626 |
2022-11-03 | $2.92 | $3.12 | $2.92 | $3.06 | $3.06 | 41,638 |
2022-11-02 | $3.17 | $3.21 | $3.00 | $3.02 | $3.02 | 30,072 |
2022-11-01 | $3.28 | $3.33 | $3.15 | $3.19 | $3.19 | 68,366 |
2022-10-31 | $3.03 | $3.27 | $3.02 | $3.21 | $3.21 | 46,733 |
2022-10-28 | $3.07 | $3.08 | $2.98 | $3.05 | $3.05 | 19,709 |
2022-10-27 | $3.14 | $3.16 | $3.02 | $3.06 | $3.06 | 23,687 |
2022-10-26 | $3.08 | $3.19 | $3.04 | $3.11 | $3.11 | 43,882 |
2022-10-25 | $3.00 | $3.09 | $2.83 | $3.07 | $3.07 | 48,083 |
2022-10-24 | $2.91 | $2.94 | $2.77 | $2.79 | $2.79 | 35,512 |
2022-10-21 | $2.82 | $2.88 | $2.79 | $2.86 | $2.86 | 19,622 |
2022-10-20 | $2.89 | $2.93 | $2.75 | $2.82 | $2.82 | 248,990 |
2022-10-19 | $2.95 | $2.97 | $2.83 | $2.85 | $2.85 | 36,364 |
2022-10-18 | $3.12 | $3.13 | $2.95 | $2.97 | $2.97 | 31,937 |
2022-10-17 | $2.97 | $3.11 | $2.95 | $3.00 | $3.00 | 29,420 |
2022-10-14 | $2.99 | $3.02 | $2.89 | $2.93 | $2.93 | 109,499 |
2022-10-13 | $2.80 | $2.97 | $2.69 | $2.92 | $2.92 | 24,670 |
2022-10-12 | $2.75 | $2.91 | $2.75 | $2.84 | $2.84 | 19,032 |
2022-10-11 | $2.88 | $3.12 | $2.68 | $2.75 | $2.75 | 95,950 |
2022-10-10 | $3.25 | $3.25 | $2.87 | $2.90 | $2.90 | 69,825 |
2022-10-07 | $3.59 | $3.60 | $3.01 | $3.03 | $3.03 | 246,503 |
2022-10-06 | $3.01 | $3.59 | $2.92 | $3.38 | $3.38 | 152,018 |
2022-10-05 | $3.00 | $3.07 | $2.93 | $2.99 | $2.99 | 16,767 |
2022-10-04 | $2.97 | $3.15 | $2.97 | $3.06 | $3.06 | 41,832 |
2022-10-03 | $2.83 | $3.00 | $2.77 | $2.87 | $2.87 | 27,421 |
2022-09-30 | $2.81 | $2.99 | $2.77 | $2.77 | $2.77 | 35,664 |
2022-09-29 | $2.92 | $2.95 | $2.79 | $2.82 | $2.82 | 40,118 |
2022-09-28 | $2.86 | $3.04 | $2.86 | $2.97 | $2.97 | 63,059 |
2022-09-27 | $2.88 | $3.12 | $2.82 | $2.89 | $2.89 | 56,684 |
2022-09-26 | $2.94 | $3.12 | $2.80 | $2.80 | $2.80 | 37,675 |
2022-09-23 | $2.89 | $3.02 | $2.84 | $2.93 | $2.93 | 39,427 |
2022-09-22 | $3.11 | $3.11 | $2.96 | $2.96 | $2.96 | 53,963 |
2022-09-21 | $3.12 | $3.26 | $3.10 | $3.11 | $3.11 | 67,255 |
2022-09-20 | $3.29 | $3.33 | $3.10 | $3.11 | $3.11 | 44,397 |
2022-09-19 | $3.26 | $3.39 | $3.21 | $3.27 | $3.27 | 18,943 |
2022-09-16 | $3.40 | $3.69 | $3.26 | $3.26 | $3.26 | 36,211 |
2022-09-15 | $3.44 | $3.70 | $3.40 | $3.40 | $3.40 | 16,398 |
2022-09-14 | $3.55 | $3.55 | $3.40 | $3.43 | $3.43 | 24,288 |
2022-09-13 | $3.53 | $3.77 | $3.44 | $3.45 | $3.45 | 24,876 |
2022-09-12 | $3.72 | $3.77 | $3.56 | $3.61 | $3.61 | 30,884 |
2022-09-09 | $3.59 | $3.65 | $3.49 | $3.65 | $3.65 | 26,319 |
2022-09-08 | $3.46 | $3.71 | $3.42 | $3.50 | $3.50 | 14,555 |
2022-09-07 | $3.45 | $3.50 | $3.40 | $3.50 | $3.50 | 19,613 |
2022-09-06 | $3.55 | $3.56 | $3.38 | $3.40 | $3.40 | 22,518 |
2022-09-02 | $3.62 | $3.64 | $3.49 | $3.54 | $3.54 | 26,807 |
2022-09-01 | $3.62 | $3.69 | $3.40 | $3.53 | $3.53 | 71,825 |
2022-08-31 | $3.72 | $3.84 | $3.65 | $3.69 | $3.69 | 17,606 |
2022-08-30 | $3.83 | $3.87 | $3.65 | $3.66 | $3.66 | 40,751 |
2022-08-29 | $3.78 | $3.93 | $3.71 | $3.80 | $3.80 | 22,109 |
2022-08-26 | $3.94 | $4.03 | $3.75 | $3.75 | $3.75 | 24,784 |
2022-08-25 | $3.78 | $4.05 | $3.78 | $3.96 | $3.96 | 55,183 |
2022-08-24 | $3.71 | $3.95 | $3.63 | $3.81 | $3.81 | 33,497 |
2022-08-23 | $3.66 | $3.99 | $3.63 | $3.66 | $3.66 | 43,507 |
2022-08-22 | $4.06 | $4.11 | $3.60 | $3.65 | $3.65 | 80,313 |
2022-08-19 | $4.00 | $4.06 | $3.81 | $3.82 | $3.82 | 29,671 |
2022-08-18 | $4.18 | $4.31 | $4.02 | $4.04 | $4.04 | 33,420 |
2022-08-17 | $4.34 | $4.34 | $4.14 | $4.23 | $4.23 | 27,623 |
2022-08-16 | $4.32 | $4.39 | $4.18 | $4.27 | $4.27 | 38,218 |
2022-08-15 | $4.16 | $4.38 | $4.08 | $4.29 | $4.29 | 38,504 |
2022-08-12 | $4.07 | $4.25 | $4.07 | $4.14 | $4.14 | 35,333 |
2022-08-11 | $4.15 | $4.29 | $4.02 | $4.02 | $4.02 | 60,898 |
2022-08-10 | $4.03 | $4.12 | $3.81 | $4.04 | $4.04 | 43,712 |
2022-08-09 | $4.15 | $4.17 | $3.85 | $3.85 | $3.85 | 25,207 |
2022-08-08 | $3.87 | $4.30 | $3.86 | $4.13 | $4.13 | 66,550 |
2022-08-05 | $3.87 | $4.02 | $3.82 | $3.85 | $3.85 | 18,453 |
2022-08-04 | $4.11 | $4.23 | $3.86 | $3.95 | $3.95 | 22,777 |
2022-08-03 | $4.12 | $4.12 | $3.83 | $4.03 | $4.03 | 34,592 |
2022-08-02 | $3.88 | $4.12 | $3.88 | $4.12 | $4.12 | 45,725 |
2022-08-01 | $3.95 | $3.98 | $3.75 | $3.82 | $3.82 | 26,005 |
2022-07-29 | $3.85 | $3.89 | $3.65 | $3.87 | $3.87 | 27,332 |
2022-07-28 | $3.68 | $3.97 | $3.65 | $3.76 | $3.76 | 93,334 |
2022-07-27 | $3.69 | $3.78 | $3.67 | $3.73 | $3.73 | 30,684 |
2022-07-26 | $3.79 | $3.82 | $3.59 | $3.68 | $3.68 | 74,238 |
2022-07-25 | $3.81 | $3.99 | $3.66 | $3.80 | $3.80 | 183,068 |
2022-07-22 | $3.98 | $4.04 | $3.67 | $3.76 | $3.76 | 221,909 |
2022-07-21 | $4.16 | $4.20 | $3.96 | $3.97 | $3.97 | 29,207 |
2022-07-20 | $3.89 | $4.23 | $3.87 | $4.05 | $4.05 | 36,708 |
2022-07-19 | $3.83 | $3.88 | $3.65 | $3.83 | $3.83 | 96,935 |
2022-07-18 | $3.82 | $3.90 | $3.66 | $3.75 | $3.75 | 52,200 |
2022-07-15 | $3.92 | $4.09 | $3.63 | $3.65 | $3.65 | 15,016 |
2022-07-14 | $3.69 | $4.00 | $3.54 | $3.74 | $3.74 | 66,232 |
2022-07-13 | $3.70 | $3.95 | $3.69 | $3.80 | $3.80 | 15,186 |
2022-07-12 | $3.76 | $3.96 | $3.67 | $3.70 | $3.70 | 10,445 |
2022-07-11 | $3.96 | $3.98 | $3.71 | $3.72 | $3.72 | 16,767 |
2022-07-08 | $4.09 | $4.14 | $3.87 | $3.90 | $3.90 | 10,824 |
2022-07-07 | $3.93 | $4.00 | $3.89 | $3.98 | $3.98 | 11,523 |
2022-07-06 | $3.78 | $4.00 | $3.71 | $3.81 | $3.81 | 14,389 |
2022-07-05 | $3.82 | $3.88 | $3.62 | $3.80 | $3.80 | 74,461 |
2022-07-01 | $3.77 | $4.08 | $3.65 | $3.88 | $3.88 | 21,114 |
2022-06-30 | $3.74 | $3.74 | $3.60 | $3.69 | $3.69 | 25,957 |
2022-06-29 | $4.01 | $4.01 | $3.75 | $3.83 | $3.83 | 191,226 |
2022-06-28 | $4.08 | $4.15 | $3.95 | $3.95 | $3.95 | 31,370 |
2022-06-27 | $4.16 | $4.16 | $4.02 | $4.06 | $4.06 | 38,059 |
2022-06-24 | $4.23 | $4.49 | $4.14 | $4.14 | $4.14 | 42,877 |
2022-06-23 | $3.95 | $4.16 | $3.95 | $4.10 | $4.10 | 21,324 |
2022-06-22 | $4.02 | $4.09 | $3.95 | $3.96 | $3.96 | 34,322 |
2022-06-21 | $4.04 | $4.15 | $4.00 | $4.04 | $4.04 | 44,937 |
2022-06-17 | $3.84 | $3.99 | $3.84 | $3.95 | $3.95 | 35,944 |
2022-06-16 | $3.99 | $4.01 | $3.83 | $3.90 | $3.90 | 40,700 |
2022-06-15 | $4.07 | $4.11 | $3.95 | $4.07 | $4.07 | 39,993 |
2022-06-14 | $4.07 | $4.07 | $3.95 | $4.00 | $4.00 | 58,547 |
2022-06-13 | $4.23 | $4.23 | $3.96 | $4.02 | $4.02 | 64,382 |
2022-06-10 | $4.36 | $4.52 | $4.27 | $4.28 | $4.28 | 44,105 |
2022-06-09 | $4.67 | $4.67 | $4.44 | $4.44 | $4.44 | 48,041 |
2022-06-08 | $4.70 | $4.80 | $4.64 | $4.70 | $4.70 | 20,960 |
2022-06-07 | $4.65 | $4.76 | $4.61 | $4.70 | $4.70 | 13,205 |
2022-06-06 | $4.82 | $4.82 | $4.61 | $4.70 | $4.70 | 23,589 |
2022-06-03 | $4.83 | $4.88 | $4.77 | $4.77 | $4.77 | 23,262 |
2022-06-02 | $4.74 | $4.99 | $4.74 | $4.89 | $4.89 | 31,816 |
2022-06-01 | $4.95 | $4.99 | $4.72 | $4.75 | $4.75 | 22,954 |
2022-05-31 | $4.92 | $5.00 | $4.85 | $4.88 | $4.88 | 17,914 |
2022-05-27 | $4.96 | $4.96 | $4.82 | $4.88 | $4.88 | 30,199 |
2022-05-26 | $4.76 | $5.00 | $4.76 | $4.96 | $4.96 | 26,793 |
2022-05-25 | $4.71 | $4.84 | $4.71 | $4.73 | $4.73 | 24,838 |
2022-05-24 | $4.89 | $4.92 | $4.70 | $4.71 | $4.71 | 21,816 |
2022-05-23 | $5.11 | $5.11 | $4.91 | $4.94 | $4.94 | 72,788 |
2022-05-20 | $5.12 | $5.13 | $4.88 | $5.06 | $5.06 | 54,636 |
2022-05-19 | $5.00 | $5.13 | $4.99 | $5.05 | $5.05 | 22,375 |
2022-05-18 | $5.33 | $5.33 | $4.99 | $5.05 | $5.05 | 39,543 |
2022-05-17 | $5.17 | $5.35 | $5.07 | $5.33 | $5.33 | 39,399 |
2022-05-16 | $5.09 | $5.24 | $5.03 | $5.06 | $5.06 | 38,724 |
2022-05-13 | $4.95 | $5.13 | $4.88 | $5.09 | $5.09 | 31,580 |
2022-05-12 | $4.59 | $4.87 | $4.51 | $4.81 | $4.81 | 49,311 |
2022-05-11 | $4.96 | $5.00 | $4.64 | $4.64 | $4.64 | 57,800 |
2022-05-10 | $5.18 | $5.24 | $4.85 | $4.91 | $4.91 | 66,741 |
2022-05-09 | $5.32 | $5.41 | $5.05 | $5.05 | $5.05 | 56,244 |
2022-05-06 | $5.55 | $5.55 | $5.32 | $5.48 | $5.48 | 33,760 |
2022-05-05 | $5.79 | $5.87 | $5.52 | $5.57 | $5.57 | 35,110 |
2022-05-04 | $5.75 | $5.95 | $5.58 | $5.87 | $5.87 | 27,476 |
2022-05-03 | $5.81 | $5.81 | $5.71 | $5.74 | $5.74 | 28,493 |
2022-05-02 | $5.70 | $5.75 | $5.60 | $5.74 | $5.74 | 35,636 |
2022-04-29 | $5.64 | $5.93 | $5.62 | $5.70 | $5.70 | 25,567 |
2022-04-28 | $5.68 | $5.77 | $5.42 | $5.68 | $5.68 | 83,452 |
2022-04-27 | $5.67 | $5.78 | $5.57 | $5.58 | $5.58 | 34,098 |
2022-04-26 | $5.98 | $5.98 | $5.68 | $5.70 | $5.70 | 28,640 |
2022-04-25 | $5.87 | $6.00 | $5.84 | $5.98 | $5.98 | 64,197 |
2022-04-22 | $6.05 | $6.19 | $5.90 | $5.95 | $5.95 | 54,632 |
2022-04-21 | $6.40 | $6.45 | $6.06 | $6.08 | $6.08 | 53,236 |
2022-04-20 | $6.44 | $6.49 | $6.30 | $6.30 | $6.30 | 34,157 |
2022-04-19 | $6.29 | $6.56 | $6.25 | $6.38 | $6.38 | 102,047 |
2022-04-18 | $6.57 | $6.69 | $6.30 | $6.30 | $6.30 | 52,723 |
2022-04-14 | $6.82 | $6.82 | $6.58 | $6.63 | $6.63 | 24,621 |
2022-04-13 | $6.72 | $6.81 | $6.58 | $6.79 | $6.79 | 34,982 |
2022-04-12 | $6.70 | $6.87 | $6.57 | $6.65 | $6.65 | 34,654 |
2022-04-11 | $6.69 | $6.75 | $6.56 | $6.61 | $6.61 | 44,576 |
2022-04-08 | $6.94 | $6.94 | $6.68 | $6.74 | $6.74 | 66,314 |
2022-04-07 | $7.05 | $7.12 | $6.80 | $6.86 | $6.86 | 93,332 |
2022-04-06 | $7.32 | $7.32 | $7.00 | $7.06 | $7.06 | 62,718 |
2022-04-05 | $7.50 | $7.60 | $7.25 | $7.32 | $7.32 | 34,681 |
2022-04-04 | $7.60 | $7.69 | $7.41 | $7.55 | $7.55 | 62,918 |
2022-04-01 | $7.69 | $7.85 | $7.49 | $7.54 | $7.54 | 141,923 |
2022-03-31 | $7.86 | $7.86 | $7.56 | $7.57 | $7.57 | 70,620 |
2022-03-30 | $8.12 | $8.34 | $7.77 | $7.86 | $7.86 | 94,342 |
2022-03-29 | $7.89 | $8.15 | $7.75 | $8.10 | $8.10 | 126,677 |
2022-03-28 | $8.24 | $8.26 | $7.62 | $7.70 | $7.70 | 189,012 |
2022-03-25 | $8.50 | $8.50 | $7.70 | $8.24 | $8.24 | 325,398 |
2022-03-24 | $7.16 | $7.68 | $7.01 | $7.50 | $7.50 | 76,131 |
2022-03-23 | $7.25 | $7.45 | $7.15 | $7.16 | $7.16 | 27,643 |
2022-03-22 | $7.05 | $7.37 | $7.05 | $7.24 | $7.24 | 28,811 |
2022-03-21 | $7.18 | $7.25 | $7.01 | $7.01 | $7.01 | 29,130 |
2022-03-18 | $6.83 | $7.15 | $6.80 | $7.09 | $7.09 | 35,833 |
2022-03-17 | $6.63 | $6.91 | $6.63 | $6.87 | $6.87 | 30,050 |
2022-03-16 | $6.59 | $6.74 | $6.45 | $6.74 | $6.74 | 33,753 |
2022-03-15 | $6.41 | $6.45 | $6.25 | $6.40 | $6.40 | 16,638 |
2022-03-14 | $6.56 | $6.56 | $6.25 | $6.27 | $6.27 | 66,426 |
2022-03-11 | $6.76 | $6.76 | $6.50 | $6.60 | $6.60 | 24,868 |
2022-03-10 | $6.72 | $6.94 | $6.61 | $6.80 | $6.80 | 23,538 |
2022-03-09 | $6.64 | $6.86 | $6.56 | $6.82 | $6.82 | 31,104 |
2022-03-08 | $6.33 | $6.71 | $6.26 | $6.51 | $6.51 | 38,653 |
2022-03-07 | $6.67 | $6.74 | $6.38 | $6.38 | $6.38 | 64,675 |
2022-03-04 | $6.74 | $6.80 | $6.55 | $6.67 | $6.67 | 26,502 |
2022-03-03 | $7.04 | $7.05 | $6.76 | $6.77 | $6.77 | 27,529 |
2022-03-02 | $7.12 | $7.16 | $6.94 | $7.04 | $7.04 | 16,945 |
2022-03-01 | $7.26 | $7.44 | $6.97 | $7.07 | $7.07 | 31,376 |
2022-02-28 | $6.99 | $7.30 | $6.99 | $7.24 | $7.24 | 22,005 |
2022-02-25 | $7.11 | $7.14 | $6.92 | $7.13 | $7.13 | 19,040 |
2022-02-24 | $6.43 | $7.00 | $6.25 | $7.00 | $7.00 | 93,278 |
2022-02-23 | $6.93 | $7.13 | $6.77 | $6.77 | $6.77 | 29,877 |
2022-02-22 | $7.09 | $7.18 | $6.88 | $6.90 | $6.90 | 59,633 |
2022-02-18 | $7.44 | $7.49 | $7.21 | $7.22 | $7.22 | 27,210 |
2022-02-17 | $7.80 | $7.81 | $7.41 | $7.49 | $7.49 | 59,575 |
2022-02-16 | $7.90 | $7.99 | $7.75 | $7.88 | $7.88 | 23,539 |
2022-02-15 | $7.63 | $7.89 | $7.63 | $7.85 | $7.85 | 36,164 |
2022-02-14 | $7.84 | $7.92 | $7.53 | $7.53 | $7.53 | 19,795 |
2022-02-11 | $7.98 | $8.06 | $7.70 | $7.88 | $7.88 | 40,538 |
2022-02-10 | $7.81 | $8.22 | $7.64 | $7.92 | $7.92 | 66,374 |
2022-02-09 | $7.47 | $7.95 | $7.47 | $7.85 | $7.85 | 87,658 |
2022-02-08 | $7.28 | $7.44 | $7.18 | $7.34 | $7.34 | 34,035 |
2022-02-07 | $7.38 | $7.46 | $7.27 | $7.34 | $7.34 | 32,242 |
2022-02-04 | $7.21 | $7.33 | $7.15 | $7.29 | $7.29 | 24,889 |
2022-02-03 | $7.38 | $7.48 | $7.12 | $7.19 | $7.19 | 42,626 |
2022-02-02 | $7.79 | $7.79 | $7.39 | $7.40 | $7.40 | 67,466 |
2022-02-01 | $7.51 | $7.76 | $7.38 | $7.69 | $7.69 | 72,574 |
2022-01-31 | $6.98 | $7.45 | $6.98 | $7.44 | $7.44 | 54,095 |
2022-01-28 | $6.73 | $6.98 | $6.67 | $6.88 | $6.88 | 66,823 |
2022-01-27 | $7.06 | $7.17 | $6.73 | $6.73 | $6.73 | 54,255 |
2022-01-26 | $7.29 | $7.43 | $7.01 | $7.06 | $7.06 | 43,307 |
2022-01-25 | $7.18 | $7.34 | $6.96 | $7.21 | $7.21 | 71,057 |
2022-01-24 | $7.15 | $7.24 | $6.66 | $7.16 | $7.16 | 117,424 |
2022-01-21 | $7.43 | $7.51 | $7.18 | $7.25 | $7.25 | 118,258 |
2022-01-20 | $7.71 | $7.94 | $7.50 | $7.50 | $7.50 | 33,300 |
2022-01-19 | $7.94 | $7.96 | $7.65 | $7.72 | $7.72 | 50,228 |
2022-01-18 | $8.07 | $8.15 | $7.85 | $7.88 | $7.88 | 59,645 |
2022-01-14 | $8.00 | $8.16 | $7.93 | $8.16 | $8.16 | 76,131 |
2022-01-13 | $8.44 | $8.44 | $8.12 | $8.12 | $8.12 | 39,238 |
2022-01-12 | $8.50 | $8.60 | $8.31 | $8.46 | $8.46 | 49,285 |
2022-01-11 | $8.27 | $8.59 | $8.17 | $8.50 | $8.50 | 36,587 |
2022-01-10 | $8.31 | $8.32 | $8.10 | $8.31 | $8.31 | 40,611 |
2022-01-07 | $8.10 | $8.44 | $8.10 | $8.19 | $8.19 | 51,166 |
2022-01-06 | $8.22 | $8.36 | $7.98 | $8.11 | $8.11 | 37,813 |
2022-01-05 | $8.62 | $8.76 | $8.17 | $8.22 | $8.22 | 44,684 |
2022-01-04 | $8.88 | $8.94 | $8.55 | $8.62 | $8.62 | 39,895 |
2022-01-03 | $8.55 | $8.90 | $8.52 | $8.82 | $8.82 | 48,322 |
2021-12-31 | $8.54 | $8.75 | $8.51 | $8.54 | $8.54 | 117,685 |
2021-12-30 | $8.50 | $8.80 | $8.49 | $8.63 | $8.63 | 110,411 |
2021-12-29 | $8.71 | $8.71 | $8.46 | $8.48 | $8.48 | 271,320 |
2021-12-28 | $8.89 | $9.00 | $8.71 | $8.71 | $8.71 | 57,837 |
2021-12-27 | $9.00 | $9.13 | $8.92 | $8.96 | $8.96 | 91,108 |
2021-12-23 | $8.76 | $9.05 | $8.74 | $9.00 | $9.00 | 71,477 |
2021-12-22 | $8.78 | $8.87 | $8.68 | $8.80 | $8.80 | 62,489 |
2021-12-21 | $8.72 | $8.91 | $8.70 | $8.90 | $8.90 | 44,773 |
2021-12-20 | $8.79 | $8.79 | $8.42 | $8.62 | $8.62 | 63,161 |
2021-12-17 | $8.58 | $9.05 | $8.50 | $8.86 | $8.86 | 159,542 |
2021-12-16 | $8.92 | $9.04 | $8.61 | $8.66 | $8.66 | 49,368 |
2021-12-15 | $9.00 | $9.00 | $8.55 | $8.87 | $8.87 | 77,030 |
2021-12-14 | $9.02 | $9.21 | $8.82 | $8.89 | $8.89 | 77,871 |
2021-12-13 | $9.45 | $9.50 | $9.02 | $9.22 | $9.22 | 58,017 |
2021-12-10 | $9.64 | $9.88 | $9.31 | $9.45 | $9.45 | 49,320 |
2021-12-09 | $9.93 | $10.10 | $9.62 | $9.65 | $9.65 | 52,704 |
2021-12-08 | $10.01 | $10.17 | $9.71 | $10.05 | $10.05 | 49,899 |
2021-12-07 | $9.70 | $10.02 | $9.67 | $9.88 | $9.88 | 45,963 |
2021-12-06 | $9.22 | $9.61 | $9.02 | $9.44 | $9.44 | 64,062 |
2021-12-03 | $9.61 | $9.62 | $9.12 | $9.22 | $9.22 | 74,464 |
2021-12-02 | $9.56 | $9.80 | $9.32 | $9.64 | $9.64 | 85,510 |
2021-12-01 | $10.25 | $10.25 | $9.50 | $9.50 | $9.50 | 90,875 |
2021-11-30 | $10.30 | $10.37 | $9.75 | $10.06 | $10.06 | 90,563 |
2021-11-29 | $10.77 | $10.77 | $10.25 | $10.35 | $10.35 | 67,774 |
2021-11-26 | $10.52 | $10.65 | $10.38 | $10.61 | $10.61 | 43,685 |
2021-11-24 | $10.50 | $10.89 | $10.50 | $10.84 | $10.84 | 42,954 |
2021-11-23 | $10.70 | $10.90 | $10.50 | $10.56 | $10.56 | 83,283 |
2021-11-22 | $11.10 | $11.10 | $10.52 | $10.70 | $10.70 | 193,572 |
2021-11-19 | $11.14 | $11.33 | $11.01 | $11.06 | $11.06 | 39,190 |
2021-11-18 | $11.87 | $11.87 | $11.06 | $11.10 | $11.10 | 185,063 |
2021-11-17 | $12.29 | $12.35 | $11.85 | $11.85 | $11.85 | 106,335 |
2021-11-16 | $12.74 | $12.74 | $12.24 | $12.36 | $12.36 | 76,001 |
2021-11-15 | $13.19 | $13.23 | $12.76 | $12.82 | $12.82 | 145,644 |
2021-11-12 | $12.54 | $12.99 | $12.47 | $12.96 | $12.96 | 106,269 |
2021-11-11 | $12.15 | $12.40 | $12.09 | $12.35 | $12.35 | 47,198 |
2021-11-10 | $12.60 | $12.60 | $12.07 | $12.09 | $12.09 | 49,829 |
2021-11-09 | $12.91 | $12.91 | $12.25 | $12.70 | $12.70 | 111,910 |
2021-11-08 | $12.00 | $12.88 | $12.00 | $12.83 | $12.83 | 151,621 |
2021-11-05 | $12.04 | $12.04 | $11.75 | $11.89 | $11.89 | 110,993 |
2021-11-04 | $12.12 | $12.21 | $12.00 | $12.02 | $12.02 | 53,195 |
2021-11-03 | $11.81 | $12.14 | $11.81 | $12.09 | $12.09 | 62,930 |
2021-11-02 | $12.10 | $12.10 | $11.84 | $11.91 | $11.91 | 38,198 |
2021-11-01 | $11.82 | $12.15 | $11.80 | $12.13 | $12.13 | 53,720 |
2021-10-29 | $11.96 | $12.00 | $11.76 | $11.78 | $11.78 | 39,806 |
2021-10-28 | $11.86 | $12.00 | $11.75 | $11.99 | $11.99 | 39,716 |
2021-10-27 | $12.05 | $12.14 | $11.75 | $11.75 | $11.75 | 60,603 |
2021-10-26 | $12.33 | $12.38 | $12.06 | $12.11 | $12.11 | 61,908 |
2021-10-25 | $12.30 | $12.42 | $12.16 | $12.32 | $12.32 | 34,013 |
2021-10-22 | $12.56 | $12.58 | $12.27 | $12.32 | $12.32 | 52,745 |
2021-10-21 | $12.61 | $12.92 | $12.52 | $12.63 | $12.63 | 49,976 |
2021-10-20 | $12.61 | $12.76 | $12.41 | $12.62 | $12.62 | 39,592 |
2021-10-19 | $12.00 | $12.62 | $11.98 | $12.62 | $12.62 | 86,525 |
2021-10-18 | $12.02 | $12.10 | $11.97 | $11.98 | $11.98 | 57,249 |
2021-10-15 | $12.38 | $12.38 | $12.05 | $12.10 | $12.10 | 43,103 |
2021-10-14 | $12.17 | $12.48 | $12.17 | $12.26 | $12.26 | 45,199 |
2021-10-13 | $12.18 | $12.26 | $12.06 | $12.10 | $12.10 | 25,039 |
2021-10-12 | $12.16 | $12.35 | $12.13 | $12.14 | $12.14 | 23,229 |
2021-10-11 | $12.35 | $12.40 | $12.19 | $12.19 | $12.19 | 34,613 |
2021-10-08 | $12.49 | $12.53 | $12.25 | $12.38 | $12.38 | 33,243 |
2021-10-07 | $12.17 | $12.64 | $12.13 | $12.48 | $12.48 | 48,383 |
2021-10-06 | $12.05 | $12.29 | $12.05 | $12.15 | $12.15 | 51,479 |
2021-10-05 | $12.21 | $12.54 | $12.21 | $12.30 | $12.30 | 38,001 |
2021-10-04 | $12.63 | $12.73 | $12.20 | $12.20 | $12.20 | 47,826 |
2021-10-01 | $12.89 | $12.95 | $12.51 | $12.69 | $12.69 | 35,972 |
2021-09-30 | $12.73 | $12.89 | $12.56 | $12.84 | $12.84 | 33,891 |
2021-09-29 | $13.18 | $13.25 | $12.70 | $12.76 | $12.76 | 44,660 |
2021-09-28 | $13.32 | $13.33 | $13.03 | $13.05 | $13.05 | 38,163 |
2021-09-27 | $13.16 | $13.55 | $13.06 | $13.47 | $13.47 | 50,060 |
2021-09-24 | $13.41 | $13.44 | $13.10 | $13.25 | $13.25 | 20,364 |
2021-09-23 | $13.36 | $13.63 | $13.36 | $13.54 | $13.54 | 41,774 |
2021-09-22 | $13.03 | $13.33 | $13.00 | $13.18 | $13.18 | 79,395 |
2021-09-21 | $12.91 | $13.19 | $12.88 | $12.98 | $12.98 | 52,819 |
2021-09-20 | $13.19 | $13.25 | $12.66 | $12.97 | $12.97 | 84,027 |
2021-09-17 | $13.53 | $13.59 | $13.33 | $13.57 | $13.57 | 30,371 |
2021-09-16 | $13.51 | $13.69 | $13.46 | $13.62 | $13.62 | 26,082 |
2021-09-15 | $13.35 | $13.60 | $13.26 | $13.52 | $13.52 | 55,885 |
2021-09-14 | $13.80 | $13.93 | $13.31 | $13.34 | $13.34 | 47,090 |
2021-09-13 | $14.07 | $14.07 | $13.80 | $13.85 | $13.85 | 40,436 |
2021-09-10 | $14.19 | $14.47 | $14.00 | $14.04 | $14.04 | 39,205 |
2021-09-09 | $14.22 | $14.40 | $14.04 | $14.15 | $14.15 | 27,389 |
2021-09-08 | $14.61 | $14.61 | $14.11 | $14.21 | $14.21 | 54,331 |
2021-09-07 | $14.67 | $15.00 | $14.57 | $14.60 | $14.60 | 82,344 |
2021-09-03 | $14.74 | $14.85 | $14.55 | $14.73 | $14.73 | 38,199 |
2021-09-02 | $14.52 | $14.98 | $14.52 | $14.74 | $14.74 | 39,561 |
2021-09-01 | $14.69 | $14.86 | $14.51 | $14.58 | $14.58 | 39,069 |
2021-08-31 | $14.47 | $14.90 | $14.47 | $14.65 | $14.65 | 38,999 |
2021-08-30 | $14.72 | $14.76 | $14.51 | $14.55 | $14.55 | 31,990 |
2021-08-27 | $14.58 | $14.73 | $14.46 | $14.73 | $14.73 | 26,125 |
2021-08-26 | $14.74 | $14.95 | $14.50 | $14.60 | $14.60 | 29,708 |
2021-08-25 | $14.74 | $14.81 | $14.65 | $14.71 | $14.71 | 21,212 |
2021-08-24 | $14.51 | $14.83 | $14.51 | $14.73 | $14.73 | 32,879 |
2021-08-23 | $14.10 | $14.50 | $14.08 | $14.50 | $14.50 | 44,527 |
2021-08-20 | $13.83 | $14.07 | $13.77 | $14.01 | $14.01 | 56,486 |
2021-08-19 | $14.20 | $14.20 | $13.76 | $13.91 | $13.91 | 61,655 |
2021-08-18 | $14.20 | $14.50 | $14.00 | $14.30 | $14.30 | 54,557 |
2021-08-17 | $14.25 | $14.42 | $14.02 | $14.19 | $14.19 | 60,676 |
2021-08-16 | $14.91 | $14.91 | $14.40 | $14.45 | $14.45 | 68,047 |
2021-08-13 | $14.88 | $14.97 | $14.76 | $14.87 | $14.87 | 27,797 |
2021-08-12 | $15.20 | $15.20 | $14.80 | $14.92 | $14.92 | 42,616 |
2021-08-11 | $15.59 | $15.68 | $15.10 | $15.22 | $15.22 | 39,543 |
2021-08-10 | $15.31 | $15.63 | $15.25 | $15.59 | $15.59 | 33,977 |
2021-08-09 | $15.07 | $15.31 | $14.92 | $15.21 | $15.21 | 59,625 |
2021-08-06 | $15.17 | $15.20 | $14.95 | $15.19 | $15.19 | 37,148 |
2021-08-05 | $14.77 | $15.30 | $14.74 | $15.11 | $15.11 | 66,670 |
2021-08-04 | $14.97 | $15.14 | $14.70 | $14.81 | $14.81 | 40,797 |
2021-08-03 | $15.19 | $15.24 | $14.87 | $15.04 | $15.04 | 45,055 |
2021-08-02 | $15.37 | $15.59 | $15.15 | $15.23 | $15.23 | 31,910 |
2021-07-30 | $15.30 | $15.60 | $15.19 | $15.32 | $15.32 | 59,217 |
2021-07-29 | $15.71 | $15.74 | $15.39 | $15.44 | $15.44 | 68,750 |
2021-07-28 | $14.92 | $15.53 | $14.92 | $15.53 | $15.53 | 61,889 |
2021-07-27 | $14.96 | $15.00 | $14.50 | $14.62 | $14.62 | 62,076 |
2021-07-26 | $14.88 | $15.30 | $14.85 | $15.08 | $15.08 | 60,787 |
2021-07-23 | $15.15 | $15.29 | $14.91 | $15.02 | $15.02 | 67,007 |
2021-07-22 | $15.50 | $15.54 | $15.10 | $15.15 | $15.15 | 36,606 |
2021-07-21 | $15.01 | $15.46 | $15.00 | $15.38 | $15.38 | 49,186 |
2021-07-20 | $14.48 | $14.98 | $14.40 | $14.86 | $14.86 | 70,052 |
2021-07-19 | $14.39 | $14.62 | $14.21 | $14.45 | $14.45 | 137,596 |
2021-07-16 | $15.36 | $15.45 | $14.70 | $14.77 | $14.77 | 120,035 |
2021-07-15 | $15.52 | $15.69 | $15.00 | $15.26 | $15.26 | 90,745 |
2021-07-14 | $16.51 | $16.51 | $15.54 | $15.54 | $15.54 | 72,394 |
2021-07-13 | $16.39 | $16.69 | $16.31 | $16.35 | $16.35 | 58,266 |
2021-07-12 | $16.40 | $16.40 | $16.03 | $16.29 | $16.29 | 53,746 |
2021-07-09 | $16.34 | $16.44 | $16.08 | $16.44 | $16.44 | 38,814 |
2021-07-08 | $15.86 | $16.18 | $15.60 | $16.07 | $16.07 | 88,509 |
2021-07-07 | $16.64 | $16.89 | $16.06 | $16.29 | $16.29 | 71,702 |
2021-07-06 | $16.95 | $17.02 | $16.60 | $16.64 | $16.64 | 46,666 |
2021-07-02 | $17.24 | $17.24 | $16.91 | $17.09 | $17.09 | 29,592 |
2021-07-01 | $17.11 | $17.24 | $16.95 | $17.14 | $17.14 | 33,626 |
2021-06-30 | $17.13 | $17.22 | $16.96 | $17.15 | $17.15 | 48,938 |
2021-06-29 | $17.36 | $17.52 | $17.06 | $17.16 | $17.16 | 41,601 |
2021-06-28 | $17.34 | $17.65 | $17.24 | $17.39 | $17.39 | 38,465 |
2021-06-25 | $17.50 | $17.50 | $17.20 | $17.31 | $17.31 | 38,554 |
2021-06-24 | $17.18 | $17.42 | $17.05 | $17.38 | $17.38 | 68,723 |
2021-06-23 | $16.69 | $17.12 | $16.69 | $16.96 | $16.96 | 52,976 |
2021-06-22 | $16.74 | $16.81 | $16.50 | $16.75 | $16.75 | 31,949 |
2021-06-21 | $16.63 | $16.84 | $16.43 | $16.72 | $16.72 | 38,661 |
2021-06-18 | $16.87 | $16.97 | $16.51 | $16.57 | $16.57 | 50,861 |
2021-06-17 | $17.12 | $17.24 | $16.88 | $17.00 | $17.00 | 38,437 |
2021-06-16 | $17.09 | $17.25 | $16.85 | $17.15 | $17.15 | 45,721 |
2021-06-15 | $17.42 | $17.54 | $17.01 | $17.06 | $17.06 | 76,078 |
2021-06-14 | $17.76 | $17.80 | $17.47 | $17.54 | $17.54 | 37,046 |
2021-06-11 | $17.83 | $17.90 | $17.57 | $17.68 | $17.68 | 47,744 |
2021-06-10 | $18.10 | $18.13 | $17.55 | $17.79 | $17.79 | 59,382 |
2021-06-09 | $18.18 | $18.62 | $18.02 | $18.10 | $18.10 | 62,081 |
2021-06-08 | $18.18 | $18.26 | $17.80 | $18.05 | $18.05 | 64,172 |
2021-06-07 | $17.67 | $18.15 | $17.47 | $18.15 | $18.15 | 74,100 |
2021-06-04 | $17.90 | $18.06 | $17.54 | $17.55 | $17.55 | 67,698 |
2021-06-03 | $18.31 | $18.36 | $17.77 | $17.78 | $17.78 | 91,468 |
2021-06-02 | $17.58 | $18.08 | $17.40 | $18.08 | $18.08 | 71,602 |
2021-06-01 | $18.05 | $18.08 | $17.33 | $17.35 | $17.35 | 94,364 |
2021-05-28 | $17.42 | $17.87 | $17.25 | $17.85 | $17.85 | 121,692 |
2021-05-27 | $17.12 | $17.25 | $16.75 | $17.24 | $17.24 | 65,313 |
2021-05-26 | $16.48 | $17.00 | $16.25 | $16.93 | $16.93 | 78,912 |
2021-05-25 | $16.21 | $16.64 | $16.09 | $16.49 | $16.49 | 63,237 |
2021-05-24 | $16.28 | $16.32 | $15.94 | $16.19 | $16.19 | 39,860 |
2021-05-21 | $16.21 | $16.35 | $16.04 | $16.15 | $16.15 | 31,355 |
2021-05-20 | $15.93 | $16.15 | $15.76 | $16.09 | $16.09 | 48,607 |
2021-05-19 | $15.96 | $15.96 | $15.57 | $15.89 | $15.89 | 115,678 |
2021-05-18 | $16.06 | $16.40 | $15.90 | $16.21 | $16.21 | 115,629 |
2021-05-17 | $15.84 | $16.10 | $15.64 | $16.00 | $16.00 | 86,686 |
2021-05-14 | $15.39 | $15.87 | $15.27 | $15.77 | $15.77 | 114,617 |
2021-05-13 | $15.82 | $16.20 | $14.97 | $15.16 | $15.16 | 173,541 |
2021-05-12 | $16.37 | $16.65 | $15.67 | $15.75 | $15.75 | 139,443 |
2021-05-11 | $15.94 | $16.70 | $15.50 | $16.55 | $16.55 | 188,034 |
2021-05-10 | $17.72 | $17.72 | $16.81 | $16.85 | $16.85 | 113,929 |
2021-05-07 | $17.22 | $17.95 | $17.07 | $17.70 | $17.70 | 74,110 |
2021-05-06 | $17.74 | $17.74 | $16.91 | $17.05 | $17.05 | 124,843 |
2021-05-05 | $17.66 | $17.76 | $17.43 | $17.74 | $17.74 | 54,502 |
2021-05-04 | $17.71 | $17.71 | $17.10 | $17.51 | $17.51 | 122,496 |
2021-05-03 | $18.46 | $18.46 | $17.80 | $17.85 | $17.85 | 159,748 |
2021-04-30 | $18.34 | $18.64 | $18.10 | $18.33 | $18.33 | 53,911 |
2021-04-29 | $18.65 | $18.65 | $17.98 | $18.48 | $18.48 | 66,511 |
2021-04-28 | $17.91 | $18.60 | $17.82 | $18.55 | $18.55 | 121,855 |
2021-04-27 | $18.25 | $18.44 | $17.85 | $17.97 | $17.97 | 177,181 |
2021-04-26 | $18.00 | $18.25 | $17.82 | $18.22 | $18.22 | 110,934 |
2021-04-23 | $17.57 | $18.05 | $17.50 | $17.88 | $17.88 | 90,220 |
2021-04-22 | $17.62 | $17.97 | $17.39 | $17.63 | $17.63 | 112,904 |
2021-04-21 | $16.81 | $17.70 | $16.71 | $17.62 | $17.62 | 130,722 |
2021-04-20 | $18.13 | $18.18 | $16.67 | $16.76 | $16.76 | 334,364 |
2021-04-19 | $17.85 | $18.22 | $17.43 | $17.68 | $17.68 | 192,522 |
2021-04-16 | $17.80 | $17.90 | $17.45 | $17.86 | $17.86 | 155,909 |
2021-04-15 | $18.04 | $18.35 | $17.61 | $17.80 | $17.80 | 166,493 |
2021-04-14 | $18.35 | $18.56 | $18.00 | $18.02 | $18.02 | 180,461 |
2021-04-13 | $18.25 | $18.68 | $18.12 | $18.56 | $18.56 | 171,392 |
2021-04-12 | $19.46 | $19.48 | $18.45 | $18.54 | $18.54 | 185,955 |
2021-04-09 | $19.33 | $19.74 | $19.01 | $19.67 | $19.67 | 143,739 |
2021-04-08 | $18.83 | $19.37 | $18.72 | $19.20 | $19.20 | 178,447 |
2021-04-07 | $19.33 | $19.33 | $18.60 | $18.70 | $18.70 | 181,127 |
2021-04-06 | $19.80 | $19.81 | $19.35 | $19.41 | $19.41 | 141,133 |
2021-04-05 | $20.30 | $20.39 | $19.54 | $19.81 | $19.81 | 182,783 |
2021-04-01 | $20.04 | $20.24 | $19.80 | $19.95 | $19.95 | 109,351 |
2021-03-31 | $19.53 | $19.85 | $19.39 | $19.69 | $19.69 | 170,937 |
2021-03-30 | $18.72 | $19.19 | $18.41 | $19.01 | $19.01 | 126,401 |
2021-03-29 | $19.50 | $19.69 | $18.81 | $18.89 | $18.89 | 138,052 |
2021-03-26 | $19.83 | $19.86 | $18.85 | $19.29 | $19.29 | 125,604 |
2021-03-25 | $18.97 | $19.75 | $18.80 | $19.64 | $19.64 | 196,743 |
2021-03-24 | $20.03 | $20.24 | $19.35 | $19.44 | $19.44 | 171,451 |
2021-03-23 | $20.88 | $20.97 | $19.91 | $20.04 | $20.04 | 233,379 |
2021-03-22 | $21.31 | $21.50 | $20.79 | $20.88 | $20.88 | 179,993 |
2021-03-19 | $20.79 | $21.34 | $20.50 | $21.08 | $21.08 | 167,673 |
2021-03-18 | $21.63 | $21.74 | $20.60 | $20.70 | $20.70 | 140,269 |
2021-03-17 | $20.70 | $21.70 | $20.60 | $21.66 | $21.66 | 208,036 |
2021-03-16 | $22.63 | $22.73 | $21.16 | $21.47 | $21.47 | 254,734 |
2021-03-15 | $21.72 | $22.59 | $21.60 | $22.43 | $22.43 | 443,338 |
2021-03-12 | $20.41 | $21.59 | $20.11 | $21.49 | $21.49 | 241,862 |
2021-03-11 | $19.88 | $21.08 | $19.82 | $21.05 | $21.05 | 208,836 |
2021-03-10 | $20.75 | $20.76 | $19.05 | $19.42 | $19.42 | 277,888 |
2021-03-09 | $18.76 | $19.98 | $18.76 | $19.91 | $19.91 | 253,437 |
2021-03-08 | $18.60 | $19.00 | $18.00 | $18.37 | $18.37 | 189,879 |
2021-03-05 | $18.92 | $19.00 | $16.55 | $18.42 | $18.42 | 375,114 |
2021-03-04 | $19.79 | $20.15 | $18.02 | $18.58 | $18.58 | 420,735 |
2021-03-03 | $21.34 | $21.66 | $19.84 | $20.04 | $20.04 | 219,912 |
2021-03-02 | $21.27 | $22.24 | $21.01 | $21.08 | $21.08 | 327,857 |
2021-03-01 | $20.43 | $21.17 | $20.25 | $20.99 | $20.99 | 226,040 |
2021-02-26 | $20.16 | $20.71 | $19.50 | $19.77 | $19.77 | 217,028 |
2021-02-25 | $21.47 | $21.65 | $20.00 | $20.17 | $20.17 | 277,477 |
2021-02-24 | $21.14 | $21.79 | $20.86 | $21.66 | $21.66 | 300,946 |
2021-02-23 | $20.66 | $20.90 | $18.90 | $20.84 | $20.84 | 680,262 |
2021-02-22 | $22.30 | $22.73 | $21.80 | $21.94 | $21.94 | 344,631 |
2021-02-19 | $22.01 | $23.08 | $22.01 | $22.90 | $22.90 | 319,134 |
2021-02-18 | $23.29 | $23.60 | $21.75 | $21.79 | $21.79 | 410,856 |
2021-02-17 | $24.04 | $24.06 | $22.66 | $23.15 | $23.15 | 432,390 |
2021-02-16 | $23.99 | $24.69 | $23.43 | $24.49 | $24.49 | 716,101 |
2021-02-12 | $22.05 | $24.50 | $21.48 | $23.17 | $23.17 | 930,208 |
2021-02-11 | $29.00 | $29.00 | $22.50 | $22.81 | $22.81 | 2,363,097 |
2021-02-10 | $30.80 | $30.99 | $26.06 | $29.59 | $29.58 | 2,360,097 |
2021-02-09 | $23.90 | $26.00 | $23.66 | $25.99 | $25.98 | 1,655,991 |
2021-02-08 | $21.40 | $22.75 | $21.30 | $22.70 | $22.70 | 715,564 |
2021-02-05 | $21.40 | $21.48 | $20.70 | $20.95 | $20.95 | 438,062 |
2021-02-04 | $20.80 | $21.10 | $20.10 | $21.08 | $21.08 | 526,072 |
2021-02-03 | $19.99 | $20.80 | $19.82 | $20.48 | $20.48 | 727,364 |
2021-02-02 | $17.50 | $18.75 | $17.46 | $18.72 | $18.72 | 312,710 |
2021-02-01 | $16.93 | $17.19 | $16.60 | $17.14 | $17.14 | 120,243 |
2021-01-29 | $16.93 | $17.47 | $16.61 | $16.74 | $16.74 | 172,569 |
2021-01-28 | $17.00 | $17.53 | $16.80 | $17.01 | $17.01 | 137,298 |
2021-01-27 | $16.79 | $17.50 | $16.59 | $16.93 | $16.93 | 212,300 |
2021-01-26 | $16.88 | $17.51 | $16.81 | $17.36 | $17.36 | 248,803 |
2021-01-25 | $17.50 | $17.58 | $16.52 | $16.75 | $16.75 | 249,897 |
2021-01-22 | $17.20 | $17.47 | $17.05 | $17.32 | $17.32 | 127,158 |
2021-01-21 | $17.93 | $17.98 | $17.22 | $17.50 | $17.50 | 236,576 |
2021-01-20 | $18.33 | $18.44 | $17.65 | $17.91 | $17.91 | 299,487 |
2021-01-19 | $18.24 | $18.28 | $17.50 | $18.21 | $18.21 | 398,045 |
2021-01-15 | $18.64 | $18.77 | $17.51 | $17.94 | $17.94 | 540,673 |
2021-01-14 | $17.03 | $18.22 | $17.03 | $18.03 | $18.03 | 468,360 |
2021-01-13 | $16.32 | $16.82 | $16.17 | $16.71 | $16.71 | 309,596 |
2021-01-12 | $16.12 | $16.40 | $16.00 | $16.16 | $16.16 | 346,384 |
2021-01-11 | $15.11 | $16.18 | $15.00 | $16.10 | $16.10 | 447,961 |
2021-01-08 | $15.39 | $15.50 | $14.80 | $15.14 | $15.14 | 320,563 |
2021-01-07 | $15.51 | $15.83 | $15.06 | $15.25 | $15.25 | 562,199 |
2021-01-06 | $14.57 | $15.35 | $14.57 | $14.74 | $14.74 | 559,556 |
2021-01-05 | $13.09 | $13.62 | $13.05 | $13.59 | $13.59 | 204,554 |
2021-01-04 | $12.61 | $13.14 | $12.59 | $13.02 | $13.02 | 160,466 |
2020-12-31 | $12.77 | $12.77 | $12.47 | $12.50 | $12.50 | 72,013 |
2020-12-30 | $12.47 | $12.79 | $12.38 | $12.75 | $12.75 | 87,491 |
2020-12-29 | $12.93 | $12.93 | $12.25 | $12.36 | $12.36 | 146,529 |
2020-12-28 | $13.29 | $13.32 | $12.80 | $12.84 | $12.79 | 88,749 |
2020-12-24 | $13.38 | $13.44 | $13.05 | $13.09 | $13.04 | 47,172 |
2020-12-23 | $12.97 | $13.50 | $12.82 | $13.34 | $13.29 | 236,979 |
2020-12-22 | $12.91 | $12.95 | $12.68 | $12.90 | $12.85 | 78,380 |
2020-12-21 | $13.24 | $13.24 | $12.53 | $12.75 | $12.69 | 87,604 |
2020-12-18 | $12.90 | $13.10 | $12.76 | $12.81 | $12.76 | 142,959 |
2020-12-17 | $13.20 | $13.20 | $12.78 | $12.90 | $12.85 | 128,326 |
2020-12-16 | $13.29 | $13.29 | $12.78 | $13.10 | $13.05 | 403,649 |
2020-12-15 | $12.35 | $12.75 | $12.25 | $12.66 | $12.61 | 79,450 |
2020-12-14 | $12.77 | $12.85 | $12.35 | $12.35 | $12.30 | 61,471 |
2020-12-11 | $12.81 | $12.89 | $12.52 | $12.61 | $12.56 | 74,578 |
2020-12-10 | $12.62 | $12.91 | $12.60 | $12.83 | $12.78 | 87,703 |
2020-12-09 | $13.44 | $13.44 | $12.50 | $12.70 | $12.65 | 177,591 |
2020-12-08 | $13.26 | $13.49 | $13.15 | $13.40 | $13.35 | 106,011 |
2020-12-07 | $13.75 | $13.87 | $13.25 | $13.40 | $13.35 | 175,019 |
2020-12-04 | $13.86 | $14.03 | $13.58 | $13.72 | $13.66 | 355,768 |
2020-12-03 | $13.44 | $13.76 | $13.20 | $13.63 | $13.57 | 229,630 |
2020-12-02 | $12.90 | $13.53 | $12.82 | $13.42 | $13.37 | 160,150 |
2020-12-01 | $13.91 | $13.99 | $12.79 | $12.83 | $12.78 | 200,107 |
2020-11-30 | $13.24 | $13.63 | $12.79 | $13.60 | $13.54 | 246,725 |
2020-11-27 | $12.31 | $12.98 | $12.28 | $12.98 | $12.93 | 105,200 |
2020-11-25 | $12.05 | $12.19 | $11.84 | $12.14 | $12.09 | 108,616 |
2020-11-24 | $12.08 | $12.25 | $11.94 | $12.11 | $12.06 | 191,369 |
2020-11-23 | $11.32 | $11.47 | $11.21 | $11.45 | $11.40 | 46,925 |
2020-11-20 | $11.30 | $11.31 | $11.09 | $11.20 | $11.15 | 47,468 |
2020-11-19 | $11.22 | $11.31 | $11.07 | $11.25 | $11.20 | 39,328 |
2020-11-18 | $11.38 | $11.50 | $11.20 | $11.22 | $11.17 | 68,798 |
2020-11-17 | $10.87 | $11.30 | $10.87 | $11.30 | $11.25 | 101,718 |
2020-11-16 | $10.94 | $10.98 | $10.75 | $10.91 | $10.87 | 65,663 |
2020-11-13 | $10.72 | $10.99 | $10.69 | $10.92 | $10.88 | 44,026 |
2020-11-12 | $10.82 | $10.93 | $10.60 | $10.61 | $10.57 | 64,665 |
2020-11-11 | $10.72 | $10.97 | $10.41 | $10.85 | $10.81 | 133,560 |
2020-11-10 | $10.90 | $10.90 | $10.52 | $10.76 | $10.72 | 129,473 |
2020-11-09 | $13.08 | $13.14 | $11.11 | $11.34 | $11.29 | 399,619 |
2020-11-06 | $11.00 | $12.19 | $10.80 | $11.30 | $11.25 | 480,824 |
2020-11-05 | $9.72 | $10.50 | $9.64 | $10.50 | $10.46 | 172,584 |
2020-11-04 | $9.46 | $9.46 | $9.16 | $9.26 | $9.22 | 83,016 |
2020-11-03 | $9.60 | $9.61 | $9.34 | $9.53 | $9.49 | 69,938 |
2020-11-02 | $8.96 | $9.51 | $8.91 | $9.32 | $9.28 | 82,261 |
2020-10-30 | $8.97 | $8.97 | $8.56 | $8.67 | $8.63 | 38,115 |
2020-10-29 | $8.85 | $9.09 | $8.75 | $8.95 | $8.91 | 21,609 |
2020-10-28 | $9.00 | $9.01 | $8.71 | $8.84 | $8.80 | 50,135 |
2020-10-27 | $9.13 | $9.25 | $9.05 | $9.06 | $9.02 | 12,980 |
2020-10-26 | $9.51 | $9.59 | $9.00 | $9.05 | $9.01 | 46,621 |
2020-10-23 | $9.74 | $9.74 | $9.43 | $9.60 | $9.56 | 31,685 |
2020-10-22 | $9.61 | $9.65 | $9.41 | $9.60 | $9.56 | 23,930 |
2020-10-21 | $9.65 | $9.85 | $9.51 | $9.60 | $9.56 | 37,370 |
2020-10-20 | $9.74 | $9.74 | $9.50 | $9.63 | $9.59 | 52,428 |
2020-10-19 | $9.37 | $9.73 | $9.33 | $9.68 | $9.64 | 62,082 |
2020-10-16 | $9.35 | $9.44 | $9.24 | $9.32 | $9.28 | 36,560 |
2020-10-15 | $9.45 | $9.45 | $9.10 | $9.27 | $9.23 | 52,944 |
2020-10-14 | $9.66 | $9.75 | $9.46 | $9.50 | $9.46 | 39,460 |
2020-10-13 | $9.76 | $9.80 | $9.50 | $9.66 | $9.62 | 49,893 |
2020-10-12 | $9.69 | $9.98 | $9.69 | $9.84 | $9.80 | 123,894 |
2020-10-09 | $9.62 | $9.71 | $9.45 | $9.62 | $9.58 | 234,678 |
2020-10-08 | $8.76 | $9.36 | $8.70 | $9.32 | $9.28 | 118,093 |
2020-10-07 | $8.40 | $8.77 | $8.40 | $8.68 | $8.64 | 18,744 |
2020-10-06 | $8.57 | $8.62 | $8.27 | $8.36 | $8.33 | 20,681 |
2020-10-05 | $8.22 | $8.57 | $8.22 | $8.56 | $8.53 | 41,378 |
2020-10-02 | $8.11 | $8.18 | $8.05 | $8.11 | $8.08 | 20,382 |
2020-10-01 | $8.34 | $8.34 | $8.18 | $8.23 | $8.20 | 26,786 |
2020-09-30 | $8.33 | $8.42 | $8.21 | $8.29 | $8.26 | 18,995 |
2020-09-29 | $8.24 | $8.32 | $8.17 | $8.29 | $8.26 | 18,251 |
2020-09-28 | $8.31 | $8.35 | $8.14 | $8.20 | $8.17 | 27,948 |
2020-09-25 | $8.04 | $8.27 | $8.01 | $8.21 | $8.18 | 16,866 |
2020-09-24 | $8.13 | $8.29 | $8.04 | $8.09 | $8.06 | 20,129 |
2020-09-23 | $8.81 | $8.81 | $8.24 | $8.28 | $8.25 | 34,431 |
2020-09-22 | $8.73 | $8.87 | $8.60 | $8.85 | $8.81 | 26,604 |
2020-09-21 | $8.85 | $8.86 | $8.55 | $8.65 | $8.62 | 37,067 |
2020-09-18 | $9.21 | $9.21 | $8.88 | $8.93 | $8.89 | 24,748 |
2020-09-17 | $9.28 | $9.28 | $9.15 | $9.24 | $9.05 | 16,977 |
2020-09-16 | $9.40 | $9.41 | $9.32 | $9.34 | $9.15 | 18,692 |
2020-09-15 | $9.33 | $9.51 | $9.25 | $9.32 | $9.13 | 16,260 |
2020-09-14 | $9.19 | $9.36 | $9.19 | $9.29 | $9.10 | 16,304 |
2020-09-11 | $9.33 | $9.34 | $9.10 | $9.16 | $8.97 | 18,057 |
2020-09-10 | $9.38 | $9.55 | $9.28 | $9.30 | $9.11 | 18,289 |
2020-09-09 | $9.32 | $9.48 | $9.32 | $9.37 | $9.18 | 11,496 |
2020-09-08 | $9.41 | $9.41 | $9.13 | $9.25 | $9.06 | 22,798 |
2020-09-04 | $9.82 | $9.96 | $9.12 | $9.57 | $9.37 | 42,080 |
2020-09-03 | $9.98 | $10.14 | $9.70 | $9.77 | $9.57 | 48,328 |
2020-09-02 | $10.15 | $10.15 | $10.00 | $10.02 | $9.81 | 39,895 |
2020-09-01 | $10.20 | $10.20 | $10.07 | $10.14 | $9.93 | 28,533 |
2020-08-31 | $10.23 | $10.29 | $10.06 | $10.23 | $10.02 | 46,912 |
2020-08-28 | $10.00 | $10.27 | $10.00 | $10.22 | $10.01 | 41,367 |
2020-08-27 | $9.92 | $10.05 | $9.88 | $9.95 | $9.75 | 19,007 |
2020-08-26 | $10.00 | $10.06 | $9.81 | $9.91 | $9.71 | 28,538 |
2020-08-25 | $9.91 | $10.00 | $9.88 | $9.99 | $9.79 | 34,273 |
2020-08-24 | $9.97 | $9.97 | $9.78 | $9.83 | $9.63 | 46,247 |
2020-08-21 | $10.32 | $10.32 | $10.00 | $10.00 | $9.79 | 41,099 |
2020-08-20 | $10.46 | $10.50 | $10.26 | $10.37 | $10.16 | 28,529 |
2020-08-19 | $10.46 | $10.65 | $10.35 | $10.59 | $10.37 | 59,419 |
2020-08-18 | $10.54 | $10.59 | $10.31 | $10.46 | $10.25 | 22,980 |
2020-08-17 | $10.37 | $10.50 | $10.36 | $10.40 | $10.19 | 30,517 |
2020-08-14 | $10.30 | $10.35 | $10.17 | $10.34 | $10.13 | 12,613 |
2020-08-13 | $10.03 | $10.36 | $9.97 | $10.35 | $10.14 | 36,948 |
2020-08-12 | $10.13 | $10.13 | $9.86 | $9.96 | $9.76 | 37,493 |
2020-08-11 | $10.38 | $10.38 | $10.00 | $10.02 | $9.81 | 25,471 |
2020-08-10 | $10.19 | $10.38 | $10.11 | $10.33 | $10.12 | 37,260 |
2020-08-07 | $10.08 | $10.12 | $9.94 | $9.96 | $9.76 | 30,072 |
2020-08-06 | $10.50 | $10.54 | $10.15 | $10.15 | $9.94 | 96,547 |
2020-08-05 | $10.72 | $10.72 | $10.51 | $10.58 | $10.36 | 25,623 |
2020-08-04 | $10.40 | $10.72 | $10.34 | $10.72 | $10.50 | 36,907 |
2020-08-03 | $10.24 | $10.44 | $10.16 | $10.35 | $10.14 | 19,545 |
2020-07-31 | $10.37 | $10.55 | $10.15 | $10.21 | $10.00 | 18,395 |
2020-07-30 | $10.43 | $10.46 | $10.31 | $10.43 | $10.22 | 27,505 |
2020-07-29 | $10.62 | $10.62 | $10.39 | $10.48 | $10.27 | 40,548 |
2020-07-28 | $10.30 | $10.77 | $10.28 | $10.64 | $10.42 | 59,553 |
2020-07-27 | $10.07 | $10.29 | $10.04 | $10.23 | $10.02 | 39,516 |
2020-07-24 | $10.00 | $10.00 | $9.80 | $9.98 | $9.78 | 19,684 |
2020-07-23 | $10.15 | $10.22 | $9.94 | $10.03 | $9.82 | 35,270 |
2020-07-22 | $10.31 | $10.31 | $10.10 | $10.15 | $9.94 | 16,946 |
2020-07-21 | $10.22 | $10.39 | $10.18 | $10.31 | $10.10 | 29,474 |
2020-07-20 | $10.15 | $10.26 | $10.10 | $10.15 | $9.94 | 27,631 |
2020-07-17 | $10.25 | $10.42 | $10.16 | $10.23 | $10.02 | 20,739 |
2020-07-16 | $10.20 | $10.25 | $10.05 | $10.23 | $10.02 | 21,117 |
2020-07-15 | $10.03 | $10.27 | $10.00 | $10.27 | $10.06 | 46,548 |
2020-07-14 | $9.93 | $9.97 | $9.66 | $9.91 | $9.71 | 18,369 |
2020-07-13 | $9.93 | $10.30 | $9.85 | $9.87 | $9.67 | 69,560 |
2020-07-10 | $9.67 | $9.84 | $9.60 | $9.84 | $9.64 | 43,400 |
2020-07-09 | $9.85 | $9.85 | $9.50 | $9.62 | $9.42 | 52,200 |
2020-07-08 | $9.74 | $9.93 | $9.71 | $9.76 | $9.56 | 38,504 |
2020-07-07 | $9.81 | $9.92 | $9.73 | $9.79 | $9.59 | 21,802 |
2020-07-06 | $9.68 | $9.88 | $9.64 | $9.81 | $9.61 | 37,279 |
2020-07-02 | $9.74 | $9.75 | $9.59 | $9.60 | $9.40 | 22,278 |
2020-07-01 | $9.62 | $9.84 | $9.62 | $9.63 | $9.43 | 20,432 |
2020-06-30 | $9.46 | $9.63 | $9.46 | $9.59 | $9.39 | 24,406 |
2020-06-29 | $9.60 | $9.67 | $9.26 | $9.51 | $9.32 | 38,103 |
2020-06-26 | $9.81 | $9.81 | $9.41 | $9.50 | $9.31 | 33,058 |
2020-06-25 | $9.76 | $9.89 | $9.62 | $9.76 | $9.56 | 31,024 |
2020-06-24 | $10.16 | $10.16 | $9.65 | $9.87 | $9.67 | 60,519 |
2020-06-23 | $10.20 | $10.47 | $10.10 | $10.14 | $9.93 | 36,090 |
2020-06-22 | $10.10 | $10.17 | $9.99 | $10.04 | $9.83 | 38,031 |
2020-06-19 | $10.40 | $10.40 | $10.00 | $10.15 | $9.94 | 43,644 |
2020-06-18 | $10.29 | $10.53 | $10.24 | $10.47 | $10.01 | 80,568 |
2020-06-17 | $10.60 | $10.60 | $10.28 | $10.39 | $9.93 | 24,785 |
2020-06-16 | $10.91 | $10.91 | $10.50 | $10.56 | $10.09 | 25,095 |
2020-06-15 | $10.40 | $10.64 | $10.17 | $10.57 | $10.10 | 26,871 |
2020-06-12 | $10.92 | $10.96 | $10.40 | $10.55 | $10.09 | 29,460 |
2020-06-11 | $11.18 | $11.22 | $10.35 | $10.35 | $9.89 | 78,448 |
2020-06-10 | $11.80 | $11.87 | $11.56 | $11.66 | $11.15 | 42,942 |
2020-06-09 | $11.75 | $11.96 | $11.60 | $11.80 | $11.28 | 53,874 |
2020-06-08 | $11.00 | $11.90 | $10.99 | $11.88 | $11.36 | 54,983 |
2020-06-05 | $11.27 | $11.27 | $10.86 | $10.94 | $10.46 | 43,574 |
2020-06-04 | $10.94 | $11.15 | $10.83 | $11.02 | $10.53 | 40,439 |
2020-06-03 | $10.93 | $11.03 | $10.85 | $10.95 | $10.47 | 31,823 |
2020-06-02 | $10.86 | $10.99 | $10.70 | $10.81 | $10.33 | 33,876 |
2020-06-01 | $10.69 | $10.79 | $10.50 | $10.77 | $10.30 | 51,753 |
2020-05-29 | $10.69 | $10.80 | $10.36 | $10.59 | $10.12 | 59,118 |
2020-05-28 | $11.15 | $11.57 | $11.00 | $11.16 | $10.67 | 62,573 |
2020-05-27 | $11.40 | $11.47 | $10.56 | $11.06 | $10.57 | 154,380 |
2020-05-26 | $11.95 | $11.95 | $11.08 | $11.24 | $10.74 | 119,161 |
2020-05-22 | $10.38 | $11.03 | $10.11 | $10.92 | $10.44 | 139,478 |
2020-05-21 | $9.80 | $10.37 | $9.68 | $10.34 | $9.88 | 59,121 |
2020-05-20 | $9.68 | $9.68 | $9.45 | $9.59 | $9.17 | 31,762 |
2020-05-19 | $9.79 | $9.79 | $9.40 | $9.58 | $9.16 | 74,835 |
2020-05-18 | $9.28 | $9.72 | $9.28 | $9.60 | $9.18 | 70,703 |
2020-05-15 | $8.41 | $8.93 | $8.39 | $8.84 | $8.45 | 124,088 |
2020-05-14 | $7.98 | $8.22 | $7.75 | $8.20 | $7.84 | 27,576 |
2020-05-13 | $8.37 | $8.41 | $7.92 | $8.00 | $7.65 | 40,270 |
2020-05-12 | $8.69 | $8.76 | $8.45 | $8.47 | $8.10 | 18,123 |
2020-05-11 | $8.74 | $8.74 | $8.50 | $8.62 | $8.24 | 35,028 |
2020-05-08 | $8.70 | $8.74 | $8.60 | $8.65 | $8.27 | 25,649 |
2020-05-07 | $8.66 | $8.75 | $8.47 | $8.64 | $8.26 | 20,209 |
2020-05-06 | $8.60 | $8.66 | $8.51 | $8.58 | $8.20 | 23,405 |
2020-05-05 | $8.73 | $8.82 | $8.53 | $8.59 | $8.21 | 15,941 |
2020-05-04 | $8.32 | $8.59 | $8.20 | $8.59 | $8.21 | 20,059 |
2020-05-01 | $8.53 | $8.56 | $8.20 | $8.37 | $8.00 | 27,205 |
2020-04-30 | $8.91 | $8.94 | $8.69 | $8.73 | $8.35 | 25,767 |
2020-04-29 | $9.00 | $9.02 | $8.80 | $8.96 | $8.57 | 30,329 |
2020-04-28 | $9.28 | $9.31 | $8.74 | $8.79 | $8.40 | 53,252 |
2020-04-27 | $8.66 | $9.15 | $8.66 | $9.04 | $8.64 | 64,179 |
2020-04-24 | $8.37 | $8.58 | $8.19 | $8.55 | $8.17 | 64,941 |
2020-04-23 | $8.20 | $8.37 | $8.17 | $8.30 | $7.93 | 21,025 |
2020-04-22 | $8.31 | $8.31 | $8.10 | $8.14 | $7.78 | 12,953 |
2020-04-21 | $8.05 | $8.14 | $7.90 | $8.14 | $7.78 | 15,260 |
2020-04-20 | $8.09 | $8.46 | $8.01 | $8.22 | $7.86 | 31,559 |
2020-04-17 | $8.12 | $8.19 | $7.99 | $8.10 | $7.74 | 20,016 |
2020-04-16 | $8.16 | $8.16 | $7.78 | $7.88 | $7.53 | 20,117 |
2020-04-15 | $8.19 | $8.21 | $7.95 | $8.09 | $7.73 | 21,072 |
2020-04-14 | $8.23 | $8.39 | $8.10 | $8.21 | $7.85 | 28,712 |
2020-04-13 | $7.86 | $8.04 | $7.74 | $8.04 | $7.68 | 23,210 |
2020-04-09 | $7.97 | $8.14 | $7.77 | $7.88 | $7.53 | 29,169 |
2020-04-08 | $7.70 | $7.88 | $7.52 | $7.83 | $7.49 | 29,427 |
2020-04-07 | $7.78 | $7.89 | $7.59 | $7.60 | $7.27 | 20,200 |
2020-04-06 | $7.55 | $7.65 | $7.46 | $7.50 | $7.17 | 21,117 |
2020-04-03 | $7.47 | $7.60 | $7.14 | $7.22 | $6.90 | 35,547 |
2020-04-02 | $7.31 | $7.65 | $7.31 | $7.42 | $7.09 | 15,739 |
2020-04-01 | $7.53 | $7.92 | $7.30 | $7.30 | $6.98 | 41,298 |
2020-03-31 | $8.17 | $8.30 | $7.85 | $7.92 | $7.57 | 15,641 |
2020-03-30 | $8.97 | $8.97 | $7.66 | $8.09 | $7.73 | 269,356 |
2020-03-27 | $8.50 | $9.13 | $8.50 | $8.55 | $8.17 | 49,853 |
2020-03-26 | $7.85 | $9.00 | $7.85 | $8.50 | $8.13 | 61,306 |
2020-03-25 | $7.33 | $7.92 | $7.20 | $7.65 | $7.31 | 37,759 |
2020-03-24 | $6.91 | $7.20 | $6.91 | $7.14 | $6.83 | 26,887 |
2020-03-23 | $7.04 | $7.12 | $6.46 | $6.59 | $6.30 | 24,483 |
2020-03-20 | $6.65 | $7.23 | $6.64 | $6.71 | $6.41 | 34,670 |
2020-03-19 | $5.98 | $6.80 | $5.98 | $6.44 | $6.16 | 35,949 |
2020-03-18 | $6.16 | $6.50 | $5.91 | $6.03 | $5.76 | 26,021 |
2020-03-17 | $6.56 | $6.75 | $6.14 | $6.59 | $6.30 | 30,002 |
2020-03-16 | $6.20 | $6.67 | $6.01 | $6.51 | $6.22 | 33,277 |
2020-03-13 | $7.15 | $7.15 | $6.50 | $6.89 | $6.59 | 238,644 |
2020-03-12 | $6.81 | $7.18 | $6.56 | $6.66 | $6.37 | 40,206 |
2020-03-11 | $8.23 | $8.29 | $7.66 | $7.74 | $7.40 | 22,655 |
2020-03-10 | $8.36 | $8.57 | $7.79 | $8.37 | $8.00 | 215,111 |
2020-03-09 | $8.25 | $8.55 | $8.07 | $8.16 | $7.80 | 29,542 |
2020-03-06 | $9.38 | $9.51 | $9.11 | $9.16 | $8.76 | 40,749 |
2020-03-05 | $9.94 | $9.98 | $9.64 | $9.65 | $9.22 | 35,580 |
2020-03-04 | $9.88 | $10.16 | $9.77 | $10.14 | $9.69 | 25,940 |
2020-03-03 | $9.95 | $10.07 | $9.57 | $9.67 | $9.24 | 22,852 |
2020-03-02 | $10.06 | $10.12 | $9.78 | $10.10 | $9.66 | 22,027 |
2020-02-28 | $9.58 | $9.99 | $9.41 | $9.95 | $9.51 | 65,893 |
2020-02-27 | $10.34 | $10.34 | $9.67 | $10.02 | $9.58 | 47,755 |
2020-02-26 | $10.69 | $10.81 | $10.50 | $10.54 | $10.08 | 173,122 |
2020-02-25 | $11.32 | $11.41 | $10.60 | $10.70 | $10.23 | 239,641 |
2020-02-24 | $11.54 | $11.54 | $11.15 | $11.15 | $10.66 | 52,790 |
2020-02-21 | $12.08 | $12.16 | $11.88 | $11.88 | $11.36 | 18,569 |
2020-02-20 | $11.91 | $12.38 | $11.91 | $12.09 | $11.56 | 38,264 |
2020-02-19 | $11.88 | $11.96 | $11.86 | $11.90 | $11.38 | 10,499 |
2020-02-18 | $11.96 | $12.01 | $11.80 | $11.88 | $11.36 | 28,822 |
2020-02-14 | $11.97 | $12.07 | $11.80 | $11.96 | $11.43 | 51,752 |
2020-02-13 | $11.40 | $11.54 | $11.33 | $11.43 | $10.93 | 71,889 |
2020-02-12 | $11.70 | $11.71 | $11.41 | $11.41 | $10.91 | 25,331 |
2020-02-11 | $11.44 | $11.81 | $11.38 | $11.65 | $11.14 | 46,124 |
2020-02-10 | $11.69 | $11.73 | $11.45 | $11.46 | $10.96 | 55,723 |
2020-02-07 | $11.89 | $11.94 | $11.62 | $11.74 | $11.22 | 218,570 |
2020-02-06 | $12.29 | $12.29 | $12.00 | $12.00 | $11.47 | 34,575 |
2020-02-05 | $12.57 | $12.57 | $12.25 | $12.27 | $11.73 | 23,233 |
2020-02-04 | $12.20 | $12.45 | $12.20 | $12.37 | $11.83 | 31,038 |
2020-02-03 | $12.20 | $12.25 | $11.96 | $12.08 | $11.55 | 206,436 |
2020-01-31 | $12.34 | $12.46 | $12.08 | $12.14 | $11.61 | 27,937 |
2020-01-30 | $12.49 | $12.66 | $12.36 | $12.41 | $11.86 | 27,016 |
2020-01-29 | $12.92 | $12.98 | $12.64 | $12.70 | $12.14 | 21,520 |
2020-01-28 | $12.59 | $12.82 | $12.51 | $12.82 | $12.26 | 31,434 |
2020-01-27 | $12.63 | $12.63 | $12.25 | $12.39 | $11.84 | 38,319 |
2020-01-24 | $13.69 | $13.69 | $12.82 | $12.92 | $12.35 | 195,698 |
2020-01-23 | $13.56 | $13.66 | $13.26 | $13.53 | $12.93 | 35,345 |
2020-01-22 | $13.69 | $13.79 | $13.51 | $13.60 | $13.00 | 84,663 |
2020-01-21 | $13.97 | $14.15 | $13.57 | $13.62 | $13.02 | 40,972 |
2020-01-17 | $13.88 | $14.10 | $13.75 | $13.96 | $13.35 | 56,869 |
2020-01-16 | $14.01 | $14.29 | $13.80 | $13.88 | $13.27 | 68,508 |
2020-01-15 | $12.90 | $14.00 | $12.90 | $13.76 | $13.15 | 101,860 |
2020-01-14 | $12.55 | $12.96 | $12.24 | $12.88 | $12.31 | 81,861 |
2020-01-13 | $11.95 | $12.64 | $11.77 | $12.59 | $12.04 | 80,204 |
2020-01-10 | $12.11 | $12.11 | $11.93 | $11.95 | $11.42 | 18,338 |
2020-01-09 | $11.89 | $12.14 | $11.80 | $12.12 | $11.59 | 20,509 |
2020-01-08 | $11.73 | $11.95 | $11.50 | $11.82 | $11.30 | 26,695 |
2020-01-07 | $12.11 | $12.11 | $11.80 | $11.80 | $11.28 | 17,871 |
2020-01-06 | $12.31 | $12.31 | $12.00 | $12.04 | $11.51 | 22,838 |
2020-01-03 | $12.46 | $12.49 | $12.30 | $12.33 | $11.79 | 19,059 |
2020-01-02 | $12.81 | $12.91 | $12.36 | $12.50 | $11.95 | 37,714 |
2019-12-31 | $11.83 | $12.73 | $11.77 | $12.54 | $11.99 | 50,520 |
2019-12-30 | $12.17 | $12.17 | $11.83 | $11.84 | $11.32 | 63,951 |
2019-12-27 | $12.57 | $12.57 | $12.35 | $12.37 | $11.43 | 33,098 |
2019-12-26 | $12.78 | $12.78 | $12.50 | $12.50 | $11.54 | 17,986 |
2019-12-24 | $12.56 | $12.68 | $12.46 | $12.68 | $11.71 | 14,153 |
2019-12-23 | $12.80 | $12.80 | $12.53 | $12.56 | $11.60 | 26,667 |
2019-12-20 | $12.89 | $12.91 | $12.52 | $12.79 | $11.81 | 18,122 |
2019-12-19 | $12.70 | $12.86 | $12.54 | $12.70 | $11.73 | 37,275 |
2019-12-18 | $12.93 | $12.96 | $12.55 | $12.56 | $11.60 | 73,682 |
2019-12-17 | $13.30 | $13.30 | $12.92 | $12.96 | $11.97 | 18,539 |
2019-12-16 | $13.46 | $13.48 | $13.27 | $13.30 | $12.28 | 24,763 |
2019-12-13 | $13.39 | $13.59 | $13.33 | $13.39 | $12.36 | 11,888 |
2019-12-12 | $12.89 | $13.38 | $12.87 | $13.23 | $12.22 | 13,210 |
2019-12-11 | $12.95 | $13.10 | $12.85 | $12.91 | $11.92 | 23,667 |
2019-12-10 | $13.25 | $13.25 | $12.89 | $12.97 | $11.98 | 20,936 |
2019-12-09 | $12.78 | $13.26 | $12.78 | $13.18 | $12.17 | 18,523 |
2019-12-06 | $12.75 | $12.81 | $12.71 | $12.76 | $11.78 | 16,748 |
2019-12-05 | $12.80 | $12.90 | $12.72 | $12.76 | $11.78 | 32,717 |
2019-12-04 | $12.99 | $13.11 | $12.80 | $12.80 | $11.82 | 26,940 |
2019-12-03 | $12.79 | $13.00 | $12.70 | $13.00 | $12.00 | 19,674 |
2019-12-02 | $13.22 | $13.22 | $12.95 | $12.99 | $11.99 | 17,509 |
2019-11-29 | $13.41 | $13.42 | $13.31 | $13.37 | $12.35 | 8,079 |
2019-11-27 | $13.21 | $13.42 | $13.21 | $13.40 | $12.37 | 17,638 |
2019-11-26 | $13.28 | $13.39 | $13.04 | $13.21 | $12.20 | 27,571 |
2019-11-25 | $13.69 | $13.83 | $13.29 | $13.40 | $12.37 | 27,082 |
2019-11-22 | $14.48 | $14.55 | $13.66 | $13.70 | $12.65 | 40,880 |
2019-11-21 | $13.87 | $14.99 | $13.76 | $14.53 | $13.42 | 76,795 |
2019-11-20 | $13.02 | $13.62 | $13.02 | $13.48 | $12.45 | 40,367 |
2019-11-19 | $12.39 | $13.02 | $12.39 | $12.88 | $11.89 | 45,071 |
2019-11-18 | $13.00 | $13.01 | $12.38 | $12.38 | $11.43 | 42,067 |
2019-11-15 | $13.09 | $13.33 | $12.97 | $13.07 | $12.07 | 48,186 |
2019-11-14 | $13.78 | $13.78 | $12.97 | $13.30 | $12.28 | 160,704 |
2019-11-13 | $14.50 | $14.55 | $13.97 | $14.00 | $12.93 | 94,606 |
2019-11-12 | $15.01 | $15.03 | $14.50 | $14.50 | $13.39 | 29,306 |
2019-11-11 | $15.49 | $15.49 | $14.98 | $15.03 | $13.88 | 42,036 |
2019-11-08 | $14.77 | $15.57 | $14.75 | $15.52 | $14.33 | 35,010 |
2019-11-07 | $15.18 | $15.18 | $14.79 | $14.81 | $13.67 | 137,006 |
2019-11-06 | $15.14 | $15.16 | $14.87 | $14.93 | $13.79 | 114,485 |
2019-11-05 | $15.16 | $15.46 | $15.16 | $15.25 | $14.08 | 25,744 |
2019-11-04 | $15.32 | $15.37 | $15.12 | $15.12 | $13.96 | 53,531 |
2019-11-01 | $15.21 | $15.28 | $15.07 | $15.24 | $14.07 | 58,982 |
2019-10-31 | $15.22 | $15.22 | $14.80 | $15.10 | $13.94 | 41,407 |
2019-10-30 | $15.41 | $15.52 | $15.19 | $15.23 | $14.06 | 53,577 |
2019-10-29 | $15.90 | $15.90 | $15.30 | $15.32 | $14.15 | 67,955 |
2019-10-28 | $16.09 | $16.26 | $15.92 | $15.95 | $14.73 | 25,447 |
2019-10-25 | $15.87 | $16.10 | $15.65 | $15.98 | $14.75 | 19,317 |
2019-10-24 | $15.89 | $16.08 | $15.76 | $15.94 | $14.72 | 44,113 |
2019-10-23 | $15.42 | $15.82 | $15.42 | $15.76 | $14.55 | 23,638 |
2019-10-22 | $15.61 | $15.66 | $15.39 | $15.39 | $14.21 | 41,754 |
2019-10-21 | $15.57 | $15.71 | $15.18 | $15.60 | $14.40 | 48,991 |
2019-10-18 | $16.02 | $16.02 | $15.37 | $15.50 | $14.31 | 47,794 |
2019-10-17 | $15.89 | $15.97 | $15.50 | $15.97 | $14.75 | 47,972 |
2019-10-16 | $15.67 | $15.69 | $15.20 | $15.43 | $14.25 | 55,536 |
2019-10-15 | $15.03 | $15.71 | $15.00 | $15.65 | $14.45 | 38,081 |
2019-10-14 | $14.85 | $15.00 | $14.55 | $14.75 | $13.62 | 30,215 |
2019-10-11 | $15.20 | $15.43 | $14.90 | $14.92 | $13.78 | 33,727 |
2019-10-10 | $15.93 | $15.93 | $15.01 | $15.01 | $13.86 | 34,661 |
2019-10-09 | $16.37 | $16.37 | $15.98 | $16.03 | $14.80 | 18,694 |
2019-10-08 | $16.22 | $16.35 | $15.78 | $15.98 | $14.76 | 34,527 |
2019-10-07 | $16.67 | $16.67 | $16.25 | $16.33 | $15.08 | 63,986 |
2019-10-04 | $17.00 | $17.08 | $16.80 | $16.80 | $15.51 | 31,825 |
2019-10-03 | $16.12 | $16.66 | $15.92 | $16.66 | $15.38 | 53,056 |
2019-10-02 | $15.82 | $16.30 | $15.20 | $16.06 | $14.83 | 100,092 |
2019-10-01 | $16.52 | $16.65 | $15.84 | $15.96 | $14.74 | 65,596 |
2019-09-30 | $16.98 | $16.98 | $16.32 | $16.54 | $15.27 | 48,062 |
2019-09-27 | $17.53 | $17.54 | $16.84 | $16.93 | $15.63 | 52,459 |
2019-09-26 | $18.10 | $18.18 | $17.44 | $17.54 | $16.20 | 83,175 |
2019-09-25 | $17.88 | $17.96 | $17.26 | $17.69 | $16.33 | 36,487 |
2019-09-24 | $18.80 | $18.90 | $17.76 | $17.77 | $16.41 | 53,183 |
2019-09-23 | $18.98 | $19.05 | $18.75 | $18.77 | $17.33 | 35,214 |
2019-09-20 | $19.09 | $19.11 | $18.90 | $18.96 | $17.51 | 24,909 |
2019-09-19 | $19.70 | $19.70 | $19.11 | $19.15 | $17.68 | 14,681 |
2019-09-18 | $19.70 | $19.70 | $19.47 | $19.58 | $18.08 | 18,766 |
2019-09-17 | $20.00 | $20.18 | $19.51 | $19.63 | $18.13 | 38,372 |
2019-09-16 | $20.25 | $20.38 | $20.00 | $20.01 | $18.48 | 25,962 |
2019-09-13 | $20.29 | $20.35 | $20.16 | $20.30 | $18.74 | 38,109 |
2019-09-12 | $20.43 | $20.56 | $20.16 | $20.20 | $18.65 | 17,406 |
2019-09-11 | $20.64 | $20.82 | $20.51 | $20.72 | $19.13 | 29,147 |
2019-09-10 | $20.26 | $20.55 | $19.91 | $20.55 | $18.97 | 52,341 |
2019-09-09 | $21.34 | $21.34 | $20.27 | $20.35 | $18.79 | 42,444 |
2019-09-06 | $20.64 | $21.07 | $20.44 | $20.95 | $19.34 | 54,145 |
2019-09-05 | $20.04 | $20.54 | $20.04 | $20.50 | $18.93 | 44,283 |
2019-09-04 | $20.02 | $20.02 | $19.57 | $19.84 | $18.32 | 38,376 |
2019-09-03 | $19.36 | $19.88 | $19.28 | $19.87 | $18.35 | 27,125 |
2019-08-30 | $19.77 | $19.85 | $19.36 | $19.39 | $17.90 | 74,385 |
2019-08-29 | $19.72 | $19.84 | $19.60 | $19.65 | $18.14 | 21,593 |
2019-08-28 | $18.95 | $19.50 | $18.66 | $19.44 | $17.95 | 70,614 |
2019-08-27 | $20.07 | $20.07 | $18.91 | $18.99 | $17.53 | 56,670 |
2019-08-26 | $20.25 | $20.29 | $19.70 | $19.81 | $18.29 | 38,831 |
2019-08-23 | $20.50 | $20.57 | $20.10 | $20.10 | $18.56 | 24,307 |
2019-08-22 | $21.22 | $21.22 | $20.60 | $20.60 | $19.02 | 15,601 |
2019-08-21 | $21.23 | $21.25 | $21.00 | $21.11 | $19.49 | 25,114 |
2019-08-20 | $21.23 | $21.35 | $21.02 | $21.04 | $19.43 | 20,374 |
2019-08-19 | $21.81 | $21.87 | $21.20 | $21.20 | $19.58 | 29,332 |
2019-08-16 | $21.31 | $21.59 | $21.31 | $21.43 | $19.79 | 57,397 |
2019-08-15 | $22.19 | $22.19 | $20.98 | $21.02 | $19.41 | 76,424 |
2019-08-14 | $23.24 | $23.25 | $22.27 | $22.36 | $20.64 | 66,713 |
2019-08-13 | $23.24 | $23.73 | $23.17 | $23.69 | $21.88 | 36,389 |
2019-08-12 | $23.03 | $23.15 | $22.67 | $23.14 | $21.37 | 32,435 |
2019-08-09 | $23.40 | $23.46 | $22.90 | $23.16 | $21.38 | 31,842 |
2019-08-08 | $23.50 | $23.50 | $23.15 | $23.30 | $21.51 | 29,937 |
2019-08-07 | $23.07 | $23.07 | $22.73 | $23.02 | $21.26 | 26,181 |
2019-08-06 | $22.99 | $23.65 | $22.70 | $23.09 | $21.32 | 64,434 |
2019-08-05 | $22.98 | $22.98 | $22.35 | $22.65 | $20.91 | 81,170 |
2019-08-02 | $22.43 | $23.23 | $22.31 | $23.06 | $21.29 | 93,448 |
2019-08-01 | $22.37 | $22.37 | $21.85 | $21.91 | $20.23 | 65,478 |
2019-07-31 | $22.53 | $22.69 | $22.22 | $22.36 | $20.64 | 89,251 |
2019-07-30 | $22.08 | $22.49 | $21.83 | $22.37 | $20.66 | 75,405 |
2019-07-29 | $22.48 | $22.48 | $21.85 | $22.18 | $20.48 | 78,753 |
2019-07-26 | $22.25 | $22.43 | $22.17 | $22.37 | $20.65 | 30,168 |
2019-07-25 | $22.48 | $22.79 | $22.23 | $22.30 | $20.59 | 67,528 |
2019-07-24 | $22.64 | $22.64 | $22.32 | $22.48 | $20.76 | 65,899 |
2019-07-23 | $23.09 | $23.09 | $22.58 | $22.70 | $20.96 | 74,146 |
2019-07-22 | $23.57 | $23.63 | $22.87 | $23.03 | $21.26 | 78,375 |
2019-07-19 | $23.52 | $23.60 | $23.40 | $23.45 | $21.65 | 84,773 |
2019-07-18 | $23.89 | $23.89 | $23.24 | $23.49 | $21.69 | 78,751 |
2019-07-17 | $23.65 | $23.93 | $23.63 | $23.85 | $22.02 | 118,083 |
2019-07-16 | $23.54 | $23.72 | $23.31 | $23.55 | $21.74 | 101,564 |
2019-07-15 | $23.00 | $23.56 | $22.53 | $23.46 | $21.66 | 116,038 |
2019-07-12 | $23.82 | $23.82 | $22.81 | $22.89 | $21.13 | 130,080 |
2019-07-11 | $24.39 | $24.41 | $23.84 | $23.96 | $22.12 | 186,097 |
2019-07-10 | $24.84 | $24.84 | $24.25 | $24.25 | $22.39 | 247,734 |
2019-07-09 | $24.50 | $24.62 | $24.22 | $24.59 | $22.71 | 286,248 |
The Cannabis ETF (THCX) News Headlines
Recent The Cannabis ETF (THCX) News
Similar Companies to The Cannabis ETF (THCX) 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 | -- | -- | -- |