The Cannabis ETF (THCX) Exchange: NYSE ARCA

Data as of April 26, 2024

$16.60 ($0.00) 0.00%

The Cannabis ETF - Daily Information
Click for more stock information on The Cannabis ETF.
Daily Information Data
Date April 26, 2024
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.

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

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.