Main Thematic Innovation ETF (TMAT) Exchange: BATS

Data as of March 29, 2024

$17.36 ($0.25) 1.46%

Main Thematic Innovation ETF - Daily Information
Click for more stock information on Main Thematic Innovation ETF.
Daily Information Data
Date March 29, 2024
Open $17.04
Previous Close $17.36
High $17.37
Low $17.04
Adjusted Open $17.04
Previous Adjusted Close $17.36
Adjusted High $17.37
Adjusted Low $17.04
Historical Stock Data for Main Thematic Innovation ETF (TMAT)
Date Open High Low Close Adj.Close Volume
2024-03-01 $17.04 $17.37 $17.04 $17.36 $17.36 19,236
2024-02-29 $17.11 $17.11 $16.99 $17.11 $17.11 16,229
2024-02-28 $17.08 $17.24 $17.00 $17.04 $17.04 15,833
2024-02-27 $17.08 $17.16 $17.06 $17.14 $17.14 10,977
2024-02-26 $16.83 $16.95 $16.82 $16.93 $16.93 15,508
2024-02-23 $16.58 $16.60 $16.47 $16.50 $16.50 15,614
2024-02-22 $16.43 $16.59 $16.43 $16.55 $16.55 23,444
2024-02-21 $16.20 $16.20 $16.04 $16.13 $16.13 36,347
2024-02-20 $16.44 $16.47 $16.33 $16.47 $16.47 22,544
2024-02-16 $16.99 $17.02 $16.75 $16.82 $16.82 30,495
2024-02-15 $16.87 $16.96 $16.78 $16.95 $16.95 13,176
2024-02-14 $16.48 $16.77 $16.48 $16.77 $16.77 14,745
2024-02-13 $16.17 $16.34 $16.06 $16.16 $16.16 36,418
2024-02-12 $16.52 $16.86 $16.52 $16.76 $16.76 27,299
2024-02-09 $16.37 $16.55 $16.37 $16.52 $16.52 17,900
2024-02-08 $15.92 $16.21 $15.92 $16.21 $16.21 13,292
2024-02-07 $15.70 $15.90 $15.70 $15.84 $15.84 11,637
2024-02-06 $15.55 $15.75 $15.55 $15.74 $15.74 17,015
2024-02-05 $15.66 $15.66 $15.45 $15.59 $15.59 17,148
2024-02-02 $15.54 $15.85 $15.54 $15.85 $15.85 21,386
2024-02-01 $15.44 $15.63 $15.44 $15.60 $15.60 15,027
2024-01-31 $15.65 $15.72 $15.42 $15.49 $15.49 29,295
2024-01-30 $16.04 $16.04 $15.73 $15.73 $15.73 24,762
2024-01-29 $15.68 $16.01 $15.68 $15.99 $15.99 18,153
2024-01-26 $15.58 $15.74 $15.58 $15.66 $15.66 12,809
2024-01-25 $15.68 $15.69 $15.54 $15.63 $15.63 10,395
2024-01-24 $15.79 $15.79 $15.54 $15.56 $15.56 12,612
2024-01-23 $15.60 $15.62 $15.54 $15.59 $15.59 8,884
2024-01-22 $15.44 $15.61 $15.44 $15.58 $15.58 12,929
2024-01-19 $15.19 $15.38 $15.13 $15.37 $15.37 20,376
2024-01-18 $15.20 $15.22 $15.05 $15.20 $15.20 11,824
2024-01-17 $15.08 $15.19 $15.04 $15.19 $15.19 12,327
2024-01-16 $15.35 $15.37 $15.31 $15.37 $15.37 13,700
2024-01-12 $15.72 $15.74 $15.56 $15.56 $15.56 24,064
2024-01-11 $16.01 $16.01 $15.61 $15.80 $15.80 21,225
2024-01-10 $15.88 $16.02 $15.88 $15.97 $15.97 13,340
2024-01-09 $15.90 $15.99 $15.88 $15.91 $15.91 14,910
2024-01-08 $15.76 $15.96 $15.74 $15.96 $15.96 7,628
2024-01-05 $15.66 $15.66 $15.49 $15.51 $15.51 18,342
2024-01-04 $15.49 $15.68 $15.49 $15.59 $15.59 14,391
2024-01-03 $15.60 $15.69 $15.55 $15.59 $15.59 25,306
2024-01-02 $16.39 $16.39 $15.88 $15.98 $15.98 22,842
2023-12-29 $16.70 $16.70 $16.35 $16.38 $16.38 11,351
2023-12-28 $16.70 $16.85 $16.70 $16.81 $16.81 14,927
2023-12-27 $16.61 $16.85 $16.61 $16.85 $16.85 17,690
2023-12-26 $16.57 $16.61 $16.50 $16.59 $16.59 12,305
2023-12-22 $16.28 $16.48 $16.28 $16.43 $16.43 13,214
2023-12-21 $16.13 $16.32 $16.13 $16.31 $16.31 11,240
2023-12-20 $16.31 $16.42 $15.97 $15.97 $15.97 28,393
2023-12-19 $16.23 $16.33 $16.16 $16.33 $16.33 18,514
2023-12-18 $15.71 $16.00 $15.71 $15.97 $15.97 12,401
2023-12-15 $15.86 $15.92 $15.79 $15.85 $15.85 27,568
2023-12-14 $15.82 $15.95 $15.75 $15.92 $15.92 17,993
2023-12-13 $15.21 $15.63 $15.14 $15.63 $15.63 14,644
2023-12-12 $15.16 $15.21 $15.13 $15.19 $15.19 12,442
2023-12-11 $15.19 $15.20 $15.11 $15.16 $15.16 19,974
2023-12-08 $14.97 $15.29 $14.97 $15.29 $15.29 17,944
2023-12-07 $15.05 $15.09 $14.97 $15.06 $15.06 14,910
2023-12-06 $15.09 $15.15 $14.98 $14.98 $14.98 16,234
2023-12-05 $15.06 $15.10 $15.00 $15.07 $15.07 16,728
2023-12-04 $14.89 $15.12 $14.89 $15.08 $15.08 23,900
2023-12-01 $14.81 $15.11 $14.79 $15.11 $15.11 8,556
2023-11-30 $14.65 $14.69 $14.64 $14.69 $14.69 10,218
2023-11-29 $14.84 $14.86 $14.76 $14.76 $14.76 7,974
2023-11-28 $14.69 $14.71 $14.62 $14.70 $14.70 8,277
2023-11-27 $14.54 $14.59 $14.53 $14.55 $14.55 14,798
2023-11-24 $14.47 $14.54 $14.47 $14.52 $14.52 4,244
2023-11-22 $14.39 $14.45 $14.37 $14.43 $14.43 9,292
2023-11-21 $14.30 $14.33 $14.27 $14.27 $14.27 15,452
2023-11-20 $14.40 $14.55 $14.40 $14.48 $14.48 13,762
2023-11-17 $14.19 $14.29 $14.19 $14.27 $14.27 11,124
2023-11-16 $14.11 $14.12 $14.01 $14.08 $14.08 8,247
2023-11-15 $14.24 $14.38 $14.24 $14.25 $14.25 12,364
2023-11-14 $14.05 $14.13 $14.05 $14.13 $14.13 10,660
2023-11-13 $13.57 $13.70 $13.57 $13.66 $13.66 134,923
2023-11-10 $13.50 $13.74 $13.50 $13.69 $13.69 952,014
2023-11-09 $13.73 $13.78 $13.50 $13.52 $13.52 19,847
2023-11-08 $13.76 $13.76 $13.60 $13.66 $13.66 46,907
2023-11-07 $13.75 $13.81 $13.71 $13.81 $13.81 24,656
2023-11-06 $13.60 $13.63 $13.49 $13.54 $13.54 19,427
2023-11-03 $13.48 $13.77 $13.48 $13.74 $13.74 12,588
2023-11-02 $13.19 $13.33 $13.18 $13.32 $13.32 15,334
2023-11-01 $12.81 $12.93 $12.78 $12.91 $12.91 15,244
2023-10-31 $12.63 $12.87 $12.63 $12.84 $12.84 6,735
2023-10-30 $12.82 $12.82 $12.63 $12.71 $12.71 10,714
2023-10-27 $12.62 $12.71 $12.57 $12.62 $12.62 13,201
2023-10-26 $12.68 $12.69 $12.55 $12.67 $12.67 16,544
2023-10-25 $13.03 $13.03 $12.77 $12.78 $12.78 16,247
2023-10-24 $13.27 $13.27 $13.12 $13.21 $13.21 7,683
2023-10-23 $12.75 $13.05 $12.75 $12.97 $12.97 10,217
2023-10-20 $13.04 $13.06 $12.91 $12.95 $12.95 17,456
2023-10-19 $13.15 $13.28 $13.06 $13.06 $13.06 8,014
2023-10-18 $13.36 $13.39 $13.19 $13.23 $13.23 12,244
2023-10-17 $13.57 $13.57 $13.52 $13.57 $13.57 10,622
2023-10-16 $13.23 $13.48 $13.23 $13.48 $13.48 9,484
2023-10-13 $13.24 $13.27 $13.23 $13.23 $13.23 8,113
2023-10-12 $13.48 $13.48 $13.43 $13.46 $13.46 115,005
2023-10-11 $13.71 $13.71 $13.58 $13.71 $13.71 16,253
2023-10-10 $13.62 $13.81 $13.62 $13.68 $13.68 19,016
2023-10-09 $13.30 $13.55 $13.30 $13.54 $13.54 17,857
2023-10-06 $13.46 $13.54 $13.45 $13.49 $13.49 10,285
2023-10-05 $13.22 $13.28 $13.11 $13.27 $13.27 15,791
2023-10-04 $13.18 $13.31 $13.16 $13.31 $13.31 18,338
2023-10-03 $13.22 $13.22 $13.13 $13.18 $13.18 8,316
2023-10-02 $13.57 $13.57 $13.46 $13.50 $13.50 7,855
2023-09-29 $13.68 $13.68 $13.53 $13.59 $13.59 15,254
2023-09-28 $13.32 $13.58 $13.32 $13.51 $13.51 15,105
2023-09-27 $13.43 $13.44 $13.27 $13.41 $13.41 11,620
2023-09-26 $13.31 $13.35 $13.25 $13.26 $13.26 9,804
2023-09-25 $13.38 $13.49 $13.37 $13.47 $13.47 15,823
2023-09-22 $13.50 $13.50 $13.38 $13.40 $13.40 8,561
2023-09-21 $13.48 $13.53 $13.45 $13.45 $13.45 6,872
2023-09-20 $13.96 $13.98 $13.77 $13.77 $13.77 8,399
2023-09-19 $13.85 $13.94 $13.85 $13.92 $13.92 6,187
2023-09-18 $14.04 $14.14 $14.04 $14.06 $14.06 19,474
2023-09-15 $14.22 $14.22 $14.12 $14.17 $14.17 8,500
2023-09-14 $14.33 $14.41 $14.33 $14.34 $14.34 8,687
2023-09-13 $14.33 $14.37 $14.26 $14.29 $14.29 6,604
2023-09-12 $14.43 $14.45 $14.36 $14.36 $14.36 7,018
2023-09-11 $14.43 $14.50 $14.43 $14.45 $14.45 32,471
2023-09-08 $14.40 $14.40 $14.31 $14.36 $14.36 7,827
2023-09-07 $14.26 $14.46 $14.25 $14.46 $14.46 17,827
2023-09-06 $14.50 $14.56 $14.49 $14.56 $14.56 9,232
2023-09-05 $14.57 $14.62 $14.56 $14.60 $14.60 18,760
2023-09-01 $14.69 $14.69 $14.59 $14.67 $14.67 32,776
2023-08-31 $14.66 $14.66 $14.52 $14.58 $14.58 10,862
2023-08-30 $14.50 $14.61 $14.50 $14.61 $14.61 20,456
2023-08-29 $14.48 $14.53 $14.47 $14.53 $14.53 12,219
2023-08-28 $14.00 $14.11 $14.00 $14.08 $14.08 9,766
2023-08-25 $13.94 $14.03 $13.89 $13.98 $13.98 9,434
2023-08-24 $14.09 $14.09 $13.87 $13.89 $13.89 10,921
2023-08-23 $13.98 $14.27 $13.98 $14.25 $14.25 10,970
2023-08-22 $13.97 $14.00 $13.92 $13.96 $13.96 7,941
2023-08-21 $13.92 $14.03 $13.89 $14.02 $14.02 17,462
2023-08-18 $13.74 $13.90 $13.74 $13.88 $13.88 15,200
2023-08-17 $14.13 $14.13 $13.88 $13.90 $13.90 9,028
2023-08-16 $14.35 $14.35 $14.17 $14.20 $14.20 18,759
2023-08-15 $14.51 $14.56 $14.38 $14.39 $14.39 28,670
2023-08-14 $14.57 $14.67 $14.57 $14.67 $14.67 9,217
2023-08-11 $14.64 $14.68 $14.59 $14.66 $14.66 14,163
2023-08-10 $14.88 $15.16 $14.76 $14.79 $14.79 15,396
2023-08-09 $14.98 $14.98 $14.77 $14.77 $14.77 13,136
2023-08-08 $14.85 $15.00 $14.82 $14.99 $14.99 17,205
2023-08-07 $14.98 $15.17 $14.98 $15.14 $15.14 15,680
2023-08-04 $15.25 $15.45 $15.20 $15.20 $15.20 9,410
2023-08-03 $15.33 $15.45 $15.32 $15.36 $15.36 14,419
2023-08-02 $15.63 $15.63 $15.33 $15.35 $15.35 21,673
2023-08-01 $15.95 $16.03 $15.93 $16.00 $16.00 10,805
2023-07-31 $16.16 $16.21 $16.16 $16.21 $16.21 7,190
2023-07-28 $15.87 $16.05 $15.87 $16.04 $16.04 9,970
2023-07-27 $15.89 $15.97 $15.52 $15.56 $15.56 14,300
2023-07-26 $15.80 $15.88 $15.76 $15.84 $15.84 11,113
2023-07-25 $15.83 $15.88 $15.75 $15.75 $15.75 13,701
2023-07-24 $15.55 $15.76 $15.55 $15.69 $15.69 13,132
2023-07-21 $15.67 $15.80 $15.63 $15.66 $15.66 12,672
2023-07-20 $16.02 $16.02 $15.67 $15.70 $15.70 10,272
2023-07-19 $16.25 $16.25 $16.12 $16.19 $16.19 9,687
2023-07-18 $16.09 $16.11 $16.00 $16.04 $16.04 19,912
2023-07-17 $15.79 $16.11 $15.79 $16.06 $16.06 9,175
2023-07-14 $16.09 $16.09 $15.82 $15.84 $15.84 11,231
2023-07-13 $15.80 $16.24 $15.80 $16.18 $16.18 14,417
2023-07-12 $15.64 $15.69 $15.55 $15.64 $15.64 11,890
2023-07-11 $15.21 $15.43 $15.19 $15.41 $15.41 26,408
2023-07-10 $14.70 $15.10 $14.70 $15.10 $15.10 8,006
2023-07-07 $14.54 $14.94 $14.54 $14.82 $14.82 16,262
2023-07-06 $14.47 $14.58 $14.46 $14.58 $14.58 19,377
2023-07-05 $14.83 $14.98 $14.83 $14.94 $14.94 12,944
2023-07-03 $14.99 $15.04 $14.96 $15.03 $15.03 14,597
2023-06-30 $14.82 $14.90 $14.78 $14.85 $14.85 17,665
2023-06-29 $14.63 $14.67 $14.62 $14.66 $14.66 12,436
2023-06-28 $14.61 $14.78 $14.61 $14.69 $14.69 12,734
2023-06-27 $14.39 $14.65 $14.39 $14.60 $14.60 18,661
2023-06-26 $14.27 $14.45 $14.24 $14.24 $14.24 11,087
2023-06-23 $14.26 $14.40 $14.26 $14.33 $14.33 9,244
2023-06-22 $14.48 $14.55 $14.48 $14.52 $14.52 10,553
2023-06-21 $14.74 $14.75 $14.54 $14.57 $14.57 14,446
2023-06-20 $14.74 $14.80 $14.74 $14.77 $14.77 10,134
2023-06-16 $15.17 $15.17 $14.93 $14.96 $14.96 12,240
2023-06-15 $14.91 $15.13 $14.91 $15.08 $15.08 22,872
2023-06-14 $14.89 $14.90 $14.82 $14.90 $14.90 18,563
2023-06-13 $14.76 $14.90 $14.76 $14.89 $14.89 10,413
2023-06-12 $14.42 $14.63 $14.42 $14.60 $14.60 12,864
2023-06-09 $14.60 $14.63 $14.37 $14.38 $14.38 42,576
2023-06-08 $14.28 $14.45 $14.28 $14.42 $14.42 15,107
2023-06-07 $14.54 $14.62 $14.30 $14.34 $14.34 22,821
2023-06-06 $14.23 $14.59 $14.23 $14.56 $14.56 28,922
2023-06-05 $14.33 $14.35 $14.30 $14.34 $14.34 14,636
2023-06-02 $14.35 $14.38 $14.34 $14.38 $14.38 16,687
2023-06-01 $13.90 $14.24 $13.90 $14.15 $14.15 14,323
2023-05-31 $13.68 $13.91 $13.68 $13.91 $13.91 11,069
2023-05-30 $13.96 $13.96 $13.83 $13.92 $13.92 9,470
2023-05-26 $13.65 $13.93 $13.65 $13.86 $13.86 24,900
2023-05-25 $13.69 $13.69 $13.57 $13.63 $13.63 12,931
2023-05-24 $13.63 $13.77 $13.62 $13.74 $13.74 11,366
2023-05-23 $13.93 $13.95 $13.82 $13.82 $13.82 9,540
2023-05-22 $14.01 $14.06 $13.99 $14.00 $14.00 22,296
2023-05-19 $13.79 $13.80 $13.67 $13.70 $13.70 20,231
2023-05-18 $13.77 $13.84 $13.63 $13.79 $13.79 12,351
2023-05-17 $13.56 $13.82 $13.56 $13.79 $13.79 14,394
2023-05-16 $13.58 $13.62 $13.54 $13.55 $13.55 11,585
2023-05-15 $13.56 $13.79 $13.51 $13.76 $13.76 10,326
2023-05-12 $13.66 $13.66 $13.36 $13.44 $13.44 13,806
2023-05-11 $13.60 $13.61 $13.54 $13.58 $13.58 12,890
2023-05-10 $13.60 $13.66 $13.48 $13.60 $13.60 16,099
2023-05-09 $13.42 $13.49 $13.33 $13.45 $13.45 47,139
2023-05-08 $13.35 $13.53 $13.35 $13.50 $13.50 20,706
2023-05-05 $13.33 $13.43 $13.32 $13.42 $13.42 13,018
2023-05-04 $13.01 $13.13 $13.01 $13.07 $13.07 17,227
2023-05-03 $12.95 $13.10 $12.94 $12.94 $12.94 25,047
2023-05-02 $13.05 $13.05 $12.96 $13.00 $13.00 24,907
2023-05-01 $13.33 $13.35 $13.27 $13.29 $13.29 6,111
2023-04-28 $13.10 $13.39 $13.10 $13.39 $13.39 10,239
2023-04-27 $13.17 $13.36 $13.16 $13.35 $13.35 6,208
2023-04-26 $13.24 $13.30 $13.10 $13.14 $13.14 16,250
2023-04-25 $13.33 $13.33 $13.19 $13.23 $13.23 17,059
2023-04-24 $13.64 $13.67 $13.54 $13.59 $13.59 8,038
2023-04-21 $13.60 $13.75 $13.60 $13.73 $13.73 12,967
2023-04-20 $13.86 $13.91 $13.72 $13.73 $13.73 10,821
2023-04-19 $13.89 $14.01 $13.89 $13.94 $13.94 9,524
2023-04-18 $14.07 $14.09 $14.04 $14.09 $14.09 13,637
2023-04-17 $13.94 $14.07 $13.94 $14.04 $14.04 10,552
2023-04-14 $14.07 $14.07 $13.79 $13.92 $13.92 32,380
2023-04-13 $13.95 $14.07 $13.95 $14.02 $14.02 17,130
2023-04-12 $13.95 $13.95 $13.59 $13.61 $13.61 27,576
2023-04-11 $13.82 $13.92 $13.81 $13.86 $13.86 16,860
2023-04-10 $13.47 $13.80 $13.47 $13.80 $13.80 28,180
2023-04-06 $13.44 $13.68 $13.44 $13.67 $13.67 6,207
2023-04-05 $13.77 $13.77 $13.49 $13.55 $13.55 16,205
2023-04-04 $13.98 $13.99 $13.89 $13.97 $13.97 21,096
2023-04-03 $14.00 $14.05 $13.88 $14.01 $14.01 79,584
2023-03-31 $13.96 $14.14 $13.96 $14.14 $14.14 9,669
2023-03-30 $13.88 $13.91 $13.78 $13.82 $13.82 13,569
2023-03-29 $13.55 $13.68 $13.55 $13.64 $13.64 25,000
2023-03-28 $13.35 $13.39 $13.29 $13.34 $13.34 29,215
2023-03-27 $13.31 $13.42 $13.26 $13.35 $13.35 6,831
2023-03-24 $13.39 $13.39 $13.25 $13.37 $13.37 6,247
2023-03-23 $13.34 $13.64 $13.34 $13.45 $13.45 10,279
2023-03-22 $13.53 $13.58 $13.29 $13.29 $13.29 14,944
2023-03-21 $13.43 $13.66 $13.43 $13.64 $13.64 11,302
2023-03-20 $13.16 $13.16 $13.08 $13.16 $13.16 36,393
2023-03-17 $13.25 $13.25 $13.02 $13.17 $13.17 8,497
2023-03-16 $12.96 $13.30 $12.96 $13.30 $13.30 13,897
2023-03-15 $12.89 $13.05 $12.87 $13.05 $13.05 6,982
2023-03-14 $13.25 $13.25 $13.05 $13.18 $13.18 7,055
2023-03-13 $12.94 $13.10 $12.94 $12.97 $12.97 6,483
2023-03-10 $12.96 $13.00 $12.72 $12.79 $12.79 7,611
2023-03-09 $13.48 $13.48 $13.13 $13.15 $13.15 18,612
2023-03-08 $13.55 $13.59 $13.49 $13.59 $13.59 7,773
2023-03-07 $13.83 $13.83 $13.59 $13.59 $13.59 12,548
2023-03-06 $13.83 $14.03 $13.77 $13.77 $13.77 15,455
2023-03-03 $13.71 $13.92 $13.71 $13.86 $13.86 12,176
2023-03-02 $13.42 $13.59 $13.42 $13.58 $13.58 11,438
2023-03-01 $13.49 $13.52 $13.46 $13.48 $13.48 12,294
2023-02-28 $13.28 $13.54 $13.28 $13.47 $13.47 19,346
2023-02-27 $13.38 $13.45 $13.36 $13.39 $13.39 19,077
2023-02-24 $13.26 $13.26 $13.21 $13.25 $13.25 6,925
2023-02-23 $13.92 $13.92 $13.48 $13.66 $13.66 9,129
2023-02-22 $13.78 $13.78 $13.60 $13.65 $13.65 30,532
2023-02-21 $13.83 $13.83 $13.56 $13.56 $13.56 25,723
2023-02-17 $14.01 $14.11 $13.94 $14.10 $14.10 15,505
2023-02-16 $14.45 $14.58 $14.31 $14.31 $14.31 10,806
2023-02-15 $14.35 $14.63 $14.33 $14.61 $14.61 14,642
2023-02-14 $14.26 $14.26 $14.00 $14.22 $14.22 20,983
2023-02-13 $14.05 $14.17 $14.04 $14.11 $14.11 132,722
2023-02-10 $14.02 $14.02 $13.84 $13.86 $13.86 5,963
2023-02-09 $14.60 $14.63 $14.16 $14.18 $14.18 17,061
2023-02-08 $14.66 $14.66 $14.37 $14.37 $14.37 18,668
2023-02-07 $14.51 $14.69 $14.36 $14.69 $14.69 22,465
2023-02-06 $14.53 $14.55 $14.49 $14.55 $14.55 12,373
2023-02-03 $14.94 $15.13 $14.74 $14.77 $14.77 13,492
2023-02-02 $15.30 $15.41 $15.07 $15.22 $15.22 8,127
2023-02-01 $14.48 $14.87 $14.43 $14.86 $14.86 10,935
2023-01-31 $14.19 $14.43 $14.19 $14.43 $14.43 14,113
2023-01-30 $14.18 $14.46 $14.12 $14.12 $14.12 20,417
2023-01-27 $14.35 $14.68 $14.35 $14.63 $14.63 6,554
2023-01-26 $14.34 $14.39 $14.23 $14.39 $14.39 685,754
2023-01-25 $13.80 $14.19 $13.76 $14.15 $14.15 10,024
2023-01-24 $14.26 $14.26 $14.16 $14.19 $14.19 19,268
2023-01-23 $14.13 $14.33 $14.13 $14.31 $14.31 30,755
2023-01-20 $13.76 $13.95 $13.76 $13.95 $13.95 13,292
2023-01-19 $13.73 $13.81 $13.50 $13.56 $13.56 9,691
2023-01-18 $14.21 $14.21 $13.83 $13.83 $13.83 17,414
2023-01-17 $14.07 $14.11 $14.04 $14.07 $14.07 9,883
2023-01-13 $13.76 $14.00 $13.75 $14.00 $14.00 13,540
2023-01-12 $13.56 $13.81 $13.56 $13.81 $13.81 22,239
2023-01-11 $13.24 $13.60 $13.24 $13.60 $13.60 41,246
2023-01-10 $13.05 $13.27 $13.00 $13.27 $13.27 7,691
2023-01-09 $13.00 $13.20 $13.00 $13.01 $13.01 20,628
2023-01-06 $12.70 $12.81 $12.68 $12.80 $12.80 7,200
2023-01-05 $12.59 $12.66 $12.55 $12.58 $12.58 20,510
2023-01-04 $12.77 $12.84 $12.77 $12.81 $12.81 10,253
2023-01-03 $12.40 $12.47 $12.35 $12.40 $12.40 18,024
2022-12-30 $12.26 $12.39 $12.22 $12.38 $12.38 136,263
2022-12-29 $12.42 $12.45 $12.40 $12.40 $12.40 20,265
2022-12-28 $12.12 $12.12 $12.02 $12.05 $12.05 18,350
2022-12-27 $12.32 $12.41 $12.25 $12.26 $12.26 26,027
2022-12-23 $12.35 $12.44 $12.28 $12.39 $12.39 630,159
2022-12-22 $12.43 $12.50 $12.31 $12.50 $12.50 31,073
2022-12-21 $12.67 $12.89 $12.67 $12.85 $12.81 16,040
2022-12-20 $12.55 $12.74 $12.55 $12.62 $12.58 19,024
2022-12-19 $12.80 $12.81 $12.62 $12.64 $12.60 35,734
2022-12-16 $12.97 $12.97 $12.80 $12.87 $12.83 13,637
2022-12-15 $12.97 $13.02 $12.95 $12.97 $12.93 10,812
2022-12-14 $13.54 $13.58 $13.38 $13.47 $13.43 23,326
2022-12-13 $13.71 $13.79 $13.33 $13.42 $13.38 16,062
2022-12-12 $13.08 $13.21 $13.08 $13.20 $13.16 19,835
2022-12-09 $13.19 $13.20 $13.12 $13.12 $13.12 6,932
2022-12-08 $13.25 $13.32 $13.20 $13.26 $13.26 91,373
2022-12-07 $12.93 $13.00 $12.93 $12.96 $12.96 15,807
2022-12-06 $13.22 $13.22 $13.00 $13.05 $13.05 22,603
2022-12-05 $13.66 $13.66 $13.28 $13.32 $13.32 16,632
2022-12-02 $13.65 $13.78 $13.64 $13.73 $13.73 45,963
2022-12-01 $13.51 $13.51 $13.40 $13.49 $13.49 11,937
2022-11-30 $13.00 $13.50 $13.00 $13.50 $13.50 5,073
2022-11-29 $12.89 $12.89 $12.78 $12.78 $12.78 89,952
2022-11-28 $12.83 $12.92 $12.72 $12.77 $12.77 19,117
2022-11-25 $12.89 $12.97 $12.89 $12.96 $12.96 5,387
2022-11-23 $12.80 $13.06 $12.80 $13.01 $13.01 10,715
2022-11-22 $12.56 $12.77 $12.56 $12.76 $12.76 650,081
2022-11-21 $12.81 $12.81 $12.71 $12.76 $12.76 9,015
2022-11-18 $13.12 $13.12 $12.93 $13.00 $13.00 13,986
2022-11-17 $13.06 $13.27 $13.06 $13.22 $13.22 6,294
2022-11-16 $13.46 $13.46 $13.26 $13.27 $13.27 9,575
2022-11-15 $13.75 $13.85 $13.55 $13.67 $13.67 215,615
2022-11-14 $13.34 $13.34 $13.15 $13.15 $13.15 6,319
2022-11-11 $12.97 $13.38 $12.97 $13.36 $13.36 8,474
2022-11-10 $12.41 $12.98 $12.41 $12.98 $12.98 6,126
2022-11-09 $11.93 $11.96 $11.80 $11.86 $11.86 9,516
2022-11-08 $12.16 $12.40 $12.16 $12.28 $12.28 8,499
2022-11-07 $12.26 $12.26 $12.04 $12.13 $12.13 11,754
2022-11-04 $12.14 $12.19 $11.98 $12.19 $12.19 10,839
2022-11-03 $12.34 $12.34 $12.14 $12.15 $12.15 18,799
2022-11-02 $12.38 $12.46 $12.08 $12.08 $12.08 15,703
2022-11-01 $12.74 $12.74 $12.46 $12.46 $12.46 36,953
2022-10-31 $12.45 $12.48 $12.37 $12.38 $12.38 10,140
2022-10-28 $12.25 $12.44 $12.25 $12.44 $12.44 4,323
2022-10-27 $12.45 $12.55 $12.41 $12.42 $12.42 7,199
2022-10-26 $12.35 $12.78 $12.35 $12.47 $12.47 6,292
2022-10-25 $11.78 $12.34 $11.78 $12.32 $12.32 8,674
2022-10-24 $11.81 $11.82 $11.63 $11.72 $11.72 15,870
2022-10-21 $11.74 $12.02 $11.74 $12.02 $12.02 6,594
2022-10-20 $11.89 $11.89 $11.80 $11.83 $11.83 10,524
2022-10-19 $12.08 $12.08 $11.75 $11.82 $11.82 34,407
2022-10-18 $12.39 $12.39 $12.15 $12.22 $12.22 35,890
2022-10-17 $12.09 $12.17 $12.00 $12.04 $12.04 28,963
2022-10-14 $11.93 $11.93 $11.62 $11.62 $11.62 7,090
2022-10-13 $11.62 $12.12 $11.47 $12.06 $12.06 7,552
2022-10-12 $12.11 $12.11 $11.95 $12.06 $12.06 208,733
2022-10-11 $12.09 $12.17 $11.96 $12.10 $12.10 5,279
2022-10-10 $12.23 $12.35 $12.23 $12.30 $12.30 8,939
2022-10-07 $12.60 $12.65 $12.57 $12.62 $12.62 7,587
2022-10-06 $13.18 $13.23 $13.18 $13.18 $13.18 7,216
2022-10-05 $13.31 $13.38 $13.05 $13.31 $13.31 9,547
2022-10-04 $13.45 $13.49 $13.36 $13.43 $13.43 14,402
2022-10-03 $12.69 $12.86 $12.69 $12.77 $12.77 6,938
2022-09-30 $12.84 $12.84 $12.53 $12.54 $12.54 8,212
2022-09-29 $12.74 $12.74 $12.44 $12.54 $12.54 10,513
2022-09-28 $12.77 $13.15 $12.77 $13.04 $13.04 36,644
2022-09-27 $12.78 $12.78 $12.61 $12.70 $12.70 8,359
2022-09-26 $12.57 $12.64 $12.53 $12.54 $12.54 7,207
2022-09-23 $12.63 $12.68 $12.55 $12.68 $12.68 8,153
2022-09-22 $13.23 $13.23 $12.89 $12.99 $12.99 9,304
2022-09-21 $13.49 $13.65 $13.34 $13.36 $13.36 11,003
2022-09-20 $13.56 $13.61 $13.56 $13.56 $13.56 10,287
2022-09-19 $13.78 $13.85 $13.70 $13.85 $13.85 7,364
2022-09-16 $14.00 $14.00 $13.72 $13.79 $13.79 7,204
2022-09-15 $14.31 $14.38 $14.18 $14.26 $14.26 3,408
2022-09-14 $14.23 $14.42 $14.21 $14.42 $14.42 14,708
2022-09-13 $14.26 $14.39 $14.20 $14.20 $14.20 8,438
2022-09-12 $14.75 $14.85 $14.69 $14.84 $14.84 43,647
2022-09-09 $14.50 $14.63 $14.48 $14.63 $14.63 7,387
2022-09-08 $14.07 $14.25 $14.07 $14.25 $14.25 6,601
2022-09-07 $13.83 $14.17 $13.83 $14.17 $14.17 4,186
2022-09-06 $13.66 $13.76 $13.64 $13.64 $13.64 6,236
2022-09-02 $13.78 $13.82 $13.72 $13.77 $13.77 4,005
2022-09-01 $13.77 $13.97 $13.68 $13.97 $13.97 2,220
2022-08-31 $14.24 $14.33 $14.19 $14.26 $14.26 15,850
2022-08-30 $14.05 $14.18 $14.03 $14.16 $14.16 2,867
2022-08-29 $14.40 $14.45 $14.33 $14.33 $14.33 6,304
2022-08-26 $15.08 $15.23 $14.52 $14.55 $14.55 23,298
2022-08-25 $14.85 $15.01 $14.85 $15.00 $15.00 4,075
2022-08-24 $14.63 $14.68 $14.58 $14.62 $14.62 7,026
2022-08-23 $14.29 $14.43 $14.29 $14.36 $14.36 7,425
2022-08-22 $14.28 $14.43 $14.28 $14.35 $14.35 7,481
2022-08-19 $14.89 $14.89 $14.57 $14.61 $14.61 5,940
2022-08-18 $15.17 $15.25 $15.09 $15.21 $15.21 28,080
2022-08-17 $15.26 $15.31 $15.14 $15.23 $15.23 5,958
2022-08-16 $15.54 $15.76 $15.48 $15.65 $15.65 4,954
2022-08-15 $15.68 $15.88 $15.68 $15.83 $15.83 10,820
2022-08-12 $15.58 $15.85 $15.58 $15.81 $15.81 7,079
2022-08-11 $15.86 $15.91 $15.48 $15.54 $15.54 13,548
2022-08-10 $15.32 $15.75 $15.32 $15.72 $15.72 8,827
2022-08-09 $14.97 $15.03 $14.97 $15.03 $15.03 4,667
2022-08-08 $15.38 $15.64 $15.37 $15.41 $15.41 12,732
2022-08-05 $15.05 $15.34 $15.05 $15.34 $15.34 9,796
2022-08-04 $15.13 $15.23 $15.11 $15.20 $15.20 7,934
2022-08-03 $14.66 $15.04 $14.66 $15.04 $15.04 13,414
2022-08-02 $14.46 $14.73 $14.46 $14.73 $14.73 5,569
2022-08-01 $14.26 $14.52 $14.26 $14.49 $14.49 2,339
2022-07-29 $14.28 $14.62 $14.28 $14.59 $14.59 10,140
2022-07-28 $14.22 $14.50 $14.10 $14.50 $14.50 4,603
2022-07-27 $13.78 $14.25 $13.78 $14.25 $14.25 12,774
2022-07-26 $13.77 $13.77 $13.57 $13.57 $13.57 5,289
2022-07-25 $13.80 $14.02 $13.80 $13.97 $13.97 4,348
2022-07-22 $14.37 $14.37 $13.95 $13.96 $13.96 13,416
2022-07-21 $14.24 $14.45 $14.24 $14.45 $14.45 30,154
2022-07-20 $14.30 $14.33 $14.15 $14.33 $14.33 3,197
2022-07-19 $13.76 $13.92 $13.75 $13.92 $13.92 3,649
2022-07-18 $13.77 $13.78 $13.43 $13.47 $13.47 6,255
2022-07-15 $13.21 $13.32 $13.21 $13.32 $13.32 8,584
2022-07-14 $13.22 $13.25 $13.12 $13.23 $13.23 5,495
2022-07-13 $13.04 $13.51 $13.04 $13.44 $13.44 7,371
2022-07-12 $13.45 $13.45 $13.32 $13.39 $13.39 4,846
2022-07-11 $13.80 $13.80 $13.59 $13.59 $13.59 4,096
2022-07-08 $14.36 $14.36 $14.15 $14.24 $14.24 9,214
2022-07-07 $13.73 $14.25 $13.73 $14.22 $14.22 9,641
2022-07-06 $13.74 $13.74 $13.63 $13.63 $13.63 5,143
2022-07-05 $13.13 $13.85 $13.13 $13.85 $13.85 2,510
2022-07-01 $13.21 $13.45 $13.21 $13.45 $13.45 6,292
2022-06-30 $13.13 $13.34 $13.05 $13.20 $13.20 15,724
2022-06-29 $13.36 $13.36 $13.27 $13.36 $13.36 4,278
2022-06-28 $14.09 $14.09 $13.62 $13.62 $13.62 10,857
2022-06-27 $14.11 $14.20 $14.04 $14.04 $14.04 13,229
2022-06-24 $14.06 $14.19 $14.00 $14.19 $14.19 18,226
2022-06-23 $13.42 $13.82 $13.42 $13.81 $13.81 12,736
2022-06-22 $13.35 $13.53 $13.31 $13.44 $13.44 16,009
2022-06-21 $13.37 $13.66 $13.37 $13.43 $13.43 21,434
2022-06-17 $12.59 $13.23 $12.59 $13.13 $13.13 55,449
2022-06-16 $12.90 $12.90 $12.64 $12.70 $12.70 47,256
2022-06-15 $13.20 $13.47 $13.18 $13.39 $13.39 10,257
2022-06-14 $13.02 $13.17 $12.89 $13.07 $13.07 15,802
2022-06-13 $13.28 $13.36 $12.90 $12.98 $12.98 16,137
2022-06-10 $14.15 $14.15 $13.88 $13.97 $13.96 7,496
2022-06-09 $14.60 $14.66 $14.41 $14.41 $14.41 8,734
2022-06-08 $14.96 $15.02 $14.91 $15.01 $15.01 6,068
2022-06-07 $14.45 $14.90 $14.45 $14.88 $14.87 4,521
2022-06-06 $14.85 $14.85 $14.62 $14.68 $14.68 2,982
2022-06-03 $14.44 $14.45 $14.38 $14.39 $14.39 12,079
2022-06-02 $14.49 $14.71 $14.49 $14.71 $14.71 4,274
2022-06-01 $14.23 $14.23 $14.06 $14.12 $14.12 6,413
2022-05-31 $14.43 $14.55 $14.27 $14.34 $14.34 16,263
2022-05-27 $14.26 $14.36 $14.19 $14.36 $14.36 4,994
2022-05-26 $13.86 $14.05 $13.84 $14.01 $14.01 9,569
2022-05-25 $13.33 $13.61 $13.30 $13.56 $13.55 9,603
2022-05-24 $13.41 $13.41 $13.19 $13.27 $13.27 9,950
2022-05-23 $13.80 $13.80 $13.60 $13.77 $13.77 19,632
2022-05-20 $14.00 $14.00 $13.39 $13.74 $13.74 23,351
2022-05-19 $13.56 $13.91 $13.56 $13.83 $13.83 17,449
2022-05-18 $13.67 $13.81 $13.37 $13.38 $13.38 12,597
2022-05-17 $13.79 $13.81 $13.51 $13.79 $13.79 9,499
2022-05-16 $13.56 $13.56 $13.28 $13.28 $13.28 7,024
2022-05-13 $13.26 $13.59 $13.26 $13.53 $13.53 32,295
2022-05-12 $12.36 $13.02 $12.25 $12.75 $12.75 19,849
2022-05-11 $12.82 $12.87 $12.63 $12.64 $12.64 23,980
2022-05-10 $12.93 $13.21 $12.93 $13.14 $13.14 8,954
2022-05-09 $13.69 $13.69 $13.08 $13.08 $13.08 6,268
2022-05-06 $14.09 $14.25 $13.96 $14.02 $14.02 46,344
2022-05-05 $14.89 $14.89 $14.43 $14.56 $14.56 10,186
2022-05-04 $14.89 $15.41 $14.71 $15.41 $15.41 8,964
2022-05-03 $15.01 $15.01 $14.93 $14.99 $14.98 5,823
2022-05-02 $14.52 $14.95 $14.52 $14.95 $14.95 7,201
2022-04-29 $14.85 $15.27 $14.68 $14.68 $14.68 28,163
2022-04-28 $14.83 $15.00 $14.46 $14.94 $14.94 16,090
2022-04-27 $14.98 $14.98 $14.71 $14.71 $14.71 4,950
2022-04-26 $14.99 $14.99 $14.60 $14.60 $14.60 4,427
2022-04-25 $14.89 $15.14 $14.84 $15.14 $15.14 16,763
2022-04-22 $14.98 $15.06 $14.98 $14.99 $14.99 5,392
2022-04-21 $15.44 $15.44 $15.23 $15.27 $15.27 7,763
2022-04-20 $16.30 $16.30 $15.87 $15.87 $15.87 6,472
2022-04-19 $15.93 $16.35 $15.93 $16.32 $16.32 14,095
2022-04-18 $16.02 $16.08 $15.90 $15.99 $15.99 4,840
2022-04-14 $16.57 $16.57 $16.22 $16.22 $16.22 5,583
2022-04-13 $16.32 $16.62 $16.32 $16.57 $16.57 15,156
2022-04-12 $16.62 $16.62 $16.12 $16.17 $16.17 4,733
2022-04-11 $16.27 $16.43 $16.27 $16.29 $16.29 6,936
2022-04-08 $16.76 $16.76 $16.50 $16.50 $16.50 9,139
2022-04-07 $16.65 $16.92 $16.65 $16.81 $16.81 9,482
2022-04-06 $17.24 $17.24 $16.85 $16.98 $16.98 11,037
2022-04-05 $17.60 $17.65 $17.49 $17.52 $17.52 4,956
2022-04-04 $18.05 $18.09 $18.05 $18.06 $18.06 3,808
2022-04-01 $17.45 $17.53 $17.40 $17.53 $17.52 12,433
2022-03-31 $17.38 $17.44 $17.26 $17.26 $17.26 5,837
2022-03-30 $18.05 $18.11 $17.62 $17.62 $17.62 10,385
2022-03-29 $17.72 $18.04 $17.72 $18.01 $18.00 6,591
2022-03-28 $17.40 $17.47 $17.15 $17.47 $17.47 8,826
2022-03-25 $17.34 $17.34 $17.12 $17.20 $17.19 9,102
2022-03-24 $17.57 $17.60 $17.17 $17.60 $17.60 389,887
2022-03-23 $17.55 $17.55 $17.40 $17.42 $17.41 4,337
2022-03-22 $17.38 $17.71 $17.36 $17.61 $17.61 19,200
2022-03-21 $17.28 $17.36 $16.88 $17.10 $17.10 7,433
2022-03-18 $16.78 $17.48 $16.78 $17.42 $17.42 19,060
2022-03-17 $16.58 $16.82 $16.54 $16.79 $16.79 6,102
2022-03-16 $16.29 $16.72 $16.27 $16.72 $16.72 3,305
2022-03-15 $15.17 $15.43 $15.15 $15.43 $15.43 25,245
2022-03-14 $15.25 $15.40 $14.97 $14.99 $14.99 6,730
2022-03-11 $15.81 $15.81 $15.62 $15.62 $15.62 6,225
2022-03-10 $16.04 $16.23 $16.04 $16.21 $16.20 14,256
2022-03-09 $16.46 $16.70 $16.45 $16.62 $16.61 5,105
2022-03-08 $15.81 $16.33 $15.67 $15.99 $15.99 21,023
2022-03-07 $15.93 $16.00 $15.60 $15.60 $15.60 9,295
2022-03-04 $16.42 $16.42 $16.06 $16.13 $16.13 6,726
2022-03-03 $16.82 $16.87 $16.61 $16.65 $16.65 6,810
2022-03-02 $17.24 $17.28 $17.06 $17.26 $17.25 26,773
2022-03-01 $17.41 $17.56 $17.26 $17.26 $17.26 16,754
2022-02-28 $17.23 $17.49 $17.23 $17.47 $17.47 11,344
2022-02-25 $16.82 $17.07 $16.67 $17.07 $17.06 9,664
2022-02-24 $15.38 $16.66 $15.38 $16.65 $16.65 11,677
2022-02-23 $16.36 $16.39 $16.07 $16.07 $16.07 14,518
2022-02-22 $16.73 $16.77 $16.39 $16.42 $16.42 19,897
2022-02-18 $17.10 $17.10 $16.78 $16.84 $16.84 6,001
2022-02-17 $17.55 $17.55 $17.29 $17.32 $17.32 8,928
2022-02-16 $17.88 $18.03 $17.78 $17.99 $17.99 8,077
2022-02-15 $17.82 $18.05 $17.81 $18.05 $18.05 8,490
2022-02-14 $17.47 $17.47 $17.33 $17.33 $17.33 6,460
2022-02-11 $18.12 $18.12 $17.46 $17.48 $17.48 5,189
2022-02-10 $18.56 $18.56 $17.98 $17.98 $17.98 35,078
2022-02-09 $18.24 $18.37 $18.22 $18.37 $18.37 16,133
2022-02-08 $17.38 $17.79 $17.38 $17.73 $17.73 34,599
2022-02-07 $17.54 $17.61 $17.44 $17.47 $17.47 26,679
2022-02-04 $17.34 $17.51 $17.32 $17.39 $17.39 3,744
2022-02-03 $17.11 $17.11 $16.90 $16.90 $16.90 6,174
2022-02-02 $17.54 $17.54 $17.49 $17.52 $17.52 37,906
2022-02-01 $17.74 $18.19 $17.70 $17.90 $17.90 178,299
2022-01-31 $17.28 $17.66 $17.28 $17.66 $17.65 9,322
2022-01-28 $16.20 $16.59 $16.09 $16.59 $16.59 10,953
2022-01-27 $16.63 $16.63 $16.25 $16.28 $16.27 5,276
2022-01-26 $17.30 $17.33 $16.69 $16.69 $16.68 11,588
2022-01-25 $16.99 $17.10 $16.69 $16.87 $16.87 17,574
2022-01-24 $16.67 $17.26 $16.11 $17.21 $17.21 38,571
2022-01-21 $17.64 $17.80 $17.15 $17.26 $17.26 9,543
2022-01-20 $18.39 $18.39 $17.96 $17.96 $17.96 6,012
2022-01-19 $18.16 $18.16 $17.84 $17.84 $17.84 9,862
2022-01-18 $18.10 $18.10 $17.90 $17.90 $17.90 7,428
2022-01-14 $18.44 $18.49 $18.22 $18.49 $18.49 6,983
2022-01-13 $18.82 $18.84 $18.53 $18.53 $18.53 6,660
2022-01-12 $19.54 $19.54 $19.21 $19.24 $19.23 13,573
2022-01-11 $18.91 $19.28 $18.91 $19.25 $19.25 8,779
2022-01-10 $18.84 $18.90 $18.49 $18.90 $18.90 10,066
2022-01-07 $19.19 $19.28 $18.95 $18.95 $18.94 6,086
2022-01-06 $19.22 $19.28 $18.85 $19.09 $19.09 28,527
2022-01-05 $19.98 $19.98 $19.21 $19.23 $19.23 22,165
2022-01-04 $20.57 $20.57 $19.92 $20.12 $20.12 3,573
2022-01-03 $20.57 $20.64 $20.36 $20.60 $20.59 24,303
2021-12-31 $20.60 $20.62 $20.46 $20.46 $20.46 101,653
2021-12-30 $20.63 $20.80 $20.61 $20.72 $20.72 36,906
2021-12-29 $20.24 $20.36 $20.24 $20.27 $20.27 8,032
2021-12-28 $20.63 $20.63 $20.38 $20.40 $20.40 5,345
2021-12-27 $20.71 $20.72 $20.66 $20.71 $20.71 11,836
2021-12-23 $20.71 $20.78 $20.62 $20.78 $20.78 3,634
2021-12-22 $20.58 $20.62 $20.45 $20.59 $20.59 8,935
2021-12-21 $20.29 $20.53 $20.29 $20.52 $20.49 15,533
2021-12-20 $19.83 $19.93 $19.83 $19.83 $19.81 4,625
2021-12-17 $20.09 $20.39 $19.95 $20.33 $20.31 6,695
2021-12-16 $20.77 $20.89 $20.10 $20.20 $20.18 14,250
2021-12-15 $20.25 $20.67 $20.00 $20.67 $20.65 5,205
2021-12-14 $20.51 $20.51 $20.23 $20.35 $20.32 3,484
2021-12-13 $20.97 $20.97 $20.56 $20.73 $20.70 30,841
2021-12-10 $21.02 $21.02 $20.89 $20.99 $20.96 6,721
2021-12-09 $21.61 $21.61 $21.17 $21.23 $21.20 4,793
2021-12-08 $21.68 $21.89 $21.50 $21.87 $21.84 21,492
2021-12-07 $21.52 $21.66 $21.47 $21.58 $21.55 15,888
2021-12-06 $20.25 $20.86 $20.25 $20.86 $20.83 15,755
2021-12-03 $21.34 $21.34 $20.52 $20.67 $20.65 5,411
2021-12-02 $21.40 $21.53 $21.27 $21.43 $21.40 13,850
2021-12-01 $22.44 $22.44 $21.32 $21.32 $21.30 34,047
2021-11-30 $22.46 $22.46 $21.81 $22.07 $22.04 11,143
2021-11-29 $22.28 $22.42 $22.15 $22.41 $22.38 12,721
2021-11-26 $22.29 $22.29 $22.06 $22.17 $22.14 8,609
2021-11-24 $22.02 $22.59 $22.02 $22.58 $22.55 19,595
2021-11-23 $22.72 $22.72 $22.17 $22.46 $22.43 17,317
2021-11-22 $23.28 $23.28 $22.66 $22.66 $22.63 5,698
2021-11-19 $23.39 $23.45 $23.27 $23.28 $23.25 4,922
2021-11-18 $23.50 $23.50 $23.15 $23.25 $23.22 11,669
2021-11-17 $23.76 $23.81 $23.47 $23.56 $23.53 16,339
2021-11-16 $23.58 $23.79 $23.58 $23.74 $23.71 20,748
2021-11-15 $24.17 $24.17 $23.75 $23.84 $23.81 67,326
2021-11-12 $23.64 $24.04 $23.64 $24.04 $24.01 21,934
2021-11-11 $23.65 $23.82 $23.65 $23.76 $23.73 12,593
2021-11-10 $23.79 $23.90 $23.37 $23.37 $23.34 7,422
2021-11-09 $23.98 $24.03 $23.91 $24.03 $24.00 11,336
2021-11-08 $24.16 $24.21 $24.15 $24.16 $24.13 4,109
2021-11-05 $23.95 $23.95 $23.80 $23.89 $23.86 6,496
2021-11-04 $24.08 $24.09 $24.00 $24.09 $24.06 5,785
2021-11-03 $23.75 $23.98 $23.71 $23.98 $23.95 13,795
2021-11-02 $23.82 $23.82 $23.69 $23.82 $23.79 11,051
2021-11-01 $23.68 $23.99 $23.68 $23.99 $23.96 5,336
2021-10-29 $23.60 $23.66 $23.57 $23.66 $23.63 265,111
2021-10-28 $23.19 $23.61 $23.19 $23.61 $23.58 25,277
2021-10-27 $23.26 $23.27 $23.05 $23.08 $23.05 10,050
2021-10-26 $23.48 $23.48 $23.16 $23.26 $23.23 7,253
2021-10-25 $23.07 $23.44 $23.07 $23.40 $23.38 11,564
2021-10-22 $23.04 $23.04 $22.95 $23.03 $23.01 6,261
2021-10-21 $23.16 $23.41 $23.13 $23.34 $23.31 5,387
2021-10-20 $23.30 $23.38 $23.22 $23.30 $23.27 12,036
2021-10-19 $23.00 $23.26 $22.90 $23.26 $23.23 11,457
2021-10-18 $22.75 $22.81 $22.75 $22.80 $22.77 11,822
2021-10-15 $22.80 $22.83 $22.76 $22.76 $22.74 31,670
2021-10-14 $22.55 $22.70 $22.55 $22.67 $22.65 5,243
2021-10-13 $22.25 $22.40 $22.25 $22.40 $22.37 16,368
2021-10-12 $21.96 $22.04 $21.95 $22.00 $21.97 4,987
2021-10-11 $21.95 $21.95 $21.75 $21.75 $21.73 8,231
2021-10-08 $21.95 $21.96 $21.84 $21.84 $21.82 3,065
2021-10-07 $22.06 $22.16 $22.01 $22.01 $21.99 5,400
2021-10-06 $21.28 $21.67 $21.28 $21.60 $21.58 3,371
2021-10-05 $21.63 $21.70 $21.58 $21.63 $21.60 13,699
2021-10-04 $21.45 $21.45 $21.27 $21.33 $21.31 2,150
2021-10-01 $21.85 $22.03 $21.85 $21.98 $21.96 6,009
2021-09-30 $21.85 $22.00 $21.70 $21.86 $21.84 5,337
2021-09-29 $22.10 $22.11 $21.68 $21.68 $21.65 8,526
2021-09-28 $22.00 $22.06 $21.87 $21.89 $21.86 4,782
2021-09-27 $22.55 $22.66 $22.54 $22.63 $22.60 4,916
2021-09-24 $22.75 $22.75 $22.64 $22.67 $22.64 7,964
2021-09-23 $22.78 $23.02 $22.78 $22.99 $22.96 5,392
2021-09-22 $22.73 $22.79 $22.71 $22.74 $22.71 7,497
2021-09-21 $22.35 $22.55 $22.33 $22.49 $22.46 6,320
2021-09-20 $22.49 $22.56 $22.05 $22.34 $22.31 5,834
2021-09-17 $22.85 $23.10 $22.85 $23.10 $23.08 16,650
2021-09-16 $22.88 $23.01 $22.88 $22.99 $22.96 3,813
2021-09-15 $22.85 $23.00 $22.85 $22.99 $22.96 1,736
2021-09-14 $22.88 $22.88 $22.83 $22.84 $22.82 1,110
2021-09-13 $23.06 $23.06 $22.96 $22.97 $22.94 2,762
2021-09-10 $23.36 $23.36 $23.07 $23.07 $23.04 4,028
2021-09-09 $23.36 $23.41 $23.28 $23.30 $23.27 4,381
2021-09-08 $23.66 $23.66 $23.18 $23.24 $23.21 4,959
2021-09-07 $23.76 $23.76 $23.56 $23.63 $23.60 6,170
2021-09-03 $23.86 $23.86 $23.79 $23.84 $23.81 5,699
2021-09-02 $23.86 $23.88 $23.74 $23.75 $23.72 12,034
2021-09-01 $23.50 $23.75 $23.50 $23.63 $23.60 5,106
2021-08-31 $23.44 $23.44 $23.33 $23.40 $23.37 5,990
2021-08-30 $23.19 $23.44 $23.19 $23.38 $23.35 8,204
2021-08-27 $23.19 $23.27 $23.19 $23.25 $23.22 5,645
2021-08-26 $23.04 $23.05 $22.85 $22.91 $22.88 7,835
2021-08-25 $23.18 $23.21 $23.15 $23.21 $23.18 3,164
2021-08-24 $23.04 $23.18 $23.04 $23.18 $23.16 4,889
2021-08-23 $22.52 $22.93 $22.51 $22.89 $22.86 18,362
2021-08-20 $22.27 $22.37 $22.27 $22.37 $22.34 9,231
2021-08-19 $22.14 $22.20 $22.09 $22.12 $22.09 8,196
2021-08-18 $22.34 $22.52 $22.24 $22.24 $22.21 6,651
2021-08-17 $22.30 $22.30 $22.12 $22.24 $22.21 4,936
2021-08-16 $22.74 $22.74 $22.44 $22.55 $22.52 18,556
2021-08-13 $23.05 $23.05 $22.92 $22.95 $22.92 4,112
2021-08-12 $23.07 $23.15 $23.05 $23.13 $23.10 6,948
2021-08-11 $22.99 $23.16 $22.99 $23.16 $23.13 3,531
2021-08-10 $23.45 $23.45 $23.21 $23.21 $23.18 12,247
2021-08-09 $23.48 $23.50 $23.45 $23.45 $23.42 5,350
2021-08-06 $23.19 $23.19 $23.12 $23.16 $23.14 7,604
2021-08-05 $23.37 $23.40 $23.35 $23.38 $23.35 2,922
2021-08-04 $23.17 $23.21 $23.15 $23.16 $23.13 9,482
2021-08-03 $22.92 $23.01 $22.92 $23.01 $22.98 3,664
2021-08-02 $22.99 $23.15 $22.99 $23.03 $23.00 18,028
2021-07-30 $22.91 $22.92 $22.85 $22.88 $22.85 1,704
2021-07-29 $23.22 $23.22 $23.04 $23.07 $23.04 4,902
2021-07-28 $22.55 $23.06 $22.55 $23.01 $22.98 4,503
2021-07-27 $22.51 $22.51 $22.14 $22.41 $22.38 4,729
2021-07-26 $23.21 $23.21 $22.82 $22.86 $22.83 5,066
2021-07-23 $22.96 $23.05 $22.96 $23.05 $23.02 2,337
2021-07-22 $23.14 $23.20 $23.13 $23.16 $23.13 5,989
2021-07-21 $23.19 $23.21 $23.18 $23.21 $23.19 2,277
2021-07-20 $22.45 $22.80 $22.45 $22.76 $22.73 22,133
2021-07-19 $22.11 $22.29 $22.11 $22.29 $22.26 5,862
2021-07-16 $22.50 $22.54 $22.38 $22.39 $22.36 6,169
2021-07-15 $22.74 $22.74 $22.55 $22.61 $22.58 7,806
2021-07-14 $23.09 $23.09 $22.91 $22.91 $22.89 8,100
2021-07-13 $23.75 $23.75 $23.46 $23.46 $23.43 14,011
2021-07-12 $23.70 $23.72 $23.53 $23.72 $23.69 7,350
2021-07-09 $23.72 $23.76 $23.68 $23.76 $23.73 6,055
2021-07-08 $23.38 $23.51 $23.17 $23.45 $23.42 7,844
2021-07-07 $23.87 $23.87 $23.68 $23.81 $23.78 7,902
2021-07-06 $23.78 $23.83 $23.68 $23.83 $23.80 4,211
2021-07-02 $23.85 $23.85 $23.72 $23.78 $23.75 2,312
2021-07-01 $23.93 $23.93 $23.66 $23.77 $23.74 16,357
2021-06-30 $24.10 $24.13 $24.01 $24.01 $23.98 11,469
2021-06-29 $24.41 $24.41 $24.16 $24.27 $24.24 15,153
2021-06-28 $24.00 $24.29 $23.93 $24.29 $24.26 12,372
2021-06-25 $23.87 $23.93 $23.84 $23.91 $23.88 9,876
2021-06-24 $23.81 $23.90 $23.77 $23.84 $23.81 12,066
2021-06-23 $23.63 $23.70 $23.56 $23.62 $23.57 23,302
2021-06-22 $23.20 $23.48 $23.20 $23.48 $23.43 8,980
2021-06-21 $23.14 $23.42 $23.14 $23.42 $23.37 5,147
2021-06-18 $23.30 $23.48 $23.28 $23.35 $23.30 8,776
2021-06-17 $23.52 $23.62 $23.50 $23.59 $23.54 6,982
2021-06-16 $23.39 $23.42 $23.22 $23.35 $23.30 6,577
2021-06-15 $23.43 $23.46 $23.40 $23.44 $23.39 4,176
2021-06-14 $23.71 $23.81 $23.68 $23.78 $23.73 46,363
2021-06-11 $23.54 $23.63 $23.50 $23.63 $23.58 3,878
2021-06-10 $23.58 $23.61 $23.42 $23.57 $23.53 19,925
2021-06-09 $23.62 $23.63 $23.44 $23.44 $23.39 9,125
2021-06-08 $23.25 $23.53 $23.25 $23.51 $23.46 12,323
2021-06-07 $23.18 $23.49 $23.18 $23.43 $23.38 9,248
2021-06-04 $23.14 $23.22 $23.14 $23.15 $23.10 3,076
2021-06-03 $23.18 $23.18 $22.98 $22.98 $22.93 10,686
2021-06-02 $23.29 $23.33 $23.06 $23.33 $23.28 7,452
2021-06-01 $23.26 $23.26 $23.03 $23.16 $23.11 12,689
2021-05-28 $23.24 $23.24 $23.05 $23.05 $23.00 4,976
2021-05-27 $23.08 $23.14 $23.06 $23.13 $23.08 45,322
2021-05-26 $22.88 $23.01 $22.78 $22.97 $22.93 8,689
2021-05-25 $22.77 $22.82 $22.62 $22.62 $22.58 13,806
2021-05-24 $22.67 $22.75 $22.51 $22.58 $22.53 14,124
2021-05-21 $22.59 $22.60 $22.31 $22.31 $22.26 4,648
2021-05-20 $22.55 $22.55 $22.39 $22.48 $22.43 14,819
2021-05-19 $21.61 $22.00 $21.50 $21.93 $21.89 11,607
2021-05-18 $21.62 $22.34 $21.62 $22.13 $22.08 20,166
2021-05-17 $21.75 $21.91 $21.64 $21.91 $21.86 8,246
2021-05-14 $21.63 $22.12 $21.63 $22.06 $22.01 24,542
2021-05-13 $21.65 $21.65 $21.03 $21.34 $21.30 17,696
2021-05-12 $22.16 $22.17 $21.56 $21.59 $21.55 9,406
2021-05-11 $21.80 $22.42 $21.77 $22.41 $22.36 9,249
2021-05-10 $22.63 $22.67 $22.25 $22.27 $22.22 12,083
2021-05-07 $22.99 $23.07 $22.85 $22.93 $22.88 9,930
2021-05-06 $22.50 $22.77 $22.42 $22.65 $22.61 12,518
2021-05-05 $23.16 $23.17 $22.96 $23.04 $22.99 8,893
2021-05-04 $23.31 $23.31 $22.85 $22.99 $22.94 7,809
2021-05-03 $23.92 $23.92 $23.65 $23.67 $23.62 4,929
2021-04-30 $23.81 $23.97 $23.72 $23.80 $23.75 9,059
2021-04-29 $24.48 $24.48 $23.96 $24.13 $24.07 10,635
2021-04-28 $24.40 $24.51 $24.36 $24.44 $24.39 11,688
2021-04-27 $24.67 $24.67 $24.40 $24.42 $24.37 8,297
2021-04-26 $24.34 $24.57 $24.20 $24.57 $24.52 8,902
2021-04-23 $23.82 $24.21 $23.82 $24.12 $24.07 12,604
2021-04-22 $23.78 $24.07 $23.72 $23.78 $23.73 57,019
2021-04-21 $23.03 $23.65 $22.98 $23.61 $23.56 16,890
2021-04-20 $23.38 $23.43 $22.97 $23.13 $23.08 18,827
2021-04-19 $23.75 $23.88 $23.32 $23.47 $23.42 19,950
2021-04-16 $24.05 $24.05 $23.72 $23.87 $23.82 14,620
2021-04-15 $24.05 $24.05 $23.74 $23.85 $23.80 9,717
2021-04-14 $24.07 $24.20 $23.68 $23.71 $23.66 20,098
2021-04-13 $23.56 $24.01 $23.56 $23.99 $23.94 9,293
2021-04-12 $23.76 $23.76 $23.51 $23.55 $23.50 24,087
2021-04-09 $23.72 $23.85 $23.72 $23.83 $23.78 14,264
2021-04-08 $23.76 $23.94 $23.76 $23.85 $23.80 60,513
2021-04-07 $24.20 $24.20 $23.58 $23.59 $23.54 23,536
2021-04-06 $24.10 $24.15 $23.94 $24.04 $23.99 10,529
2021-04-05 $24.07 $24.07 $23.79 $23.93 $23.88 14,801
2021-04-01 $23.99 $24.19 $23.80 $23.87 $23.82 27,815
2021-03-31 $23.30 $23.70 $23.30 $23.51 $23.46 29,664
2021-03-30 $22.51 $23.18 $22.46 $23.02 $22.97 37,977
2021-03-29 $23.04 $23.06 $22.56 $22.65 $22.60 25,612
2021-03-26 $22.97 $23.11 $22.55 $23.09 $23.04 34,869
2021-03-25 $23.13 $23.13 $22.33 $22.71 $22.66 20,528
2021-03-24 $23.52 $23.52 $22.67 $22.68 $22.63 16,406
2021-03-23 $24.10 $24.10 $23.46 $23.54 $23.49 17,991
2021-03-22 $24.01 $24.37 $23.94 $24.11 $24.06 207,978
2021-03-19 $23.66 $23.93 $23.48 $23.88 $23.83 18,951
2021-03-18 $24.20 $24.27 $23.48 $23.48 $23.43 12,240
2021-03-17 $23.97 $24.56 $23.84 $24.39 $24.33 19,358
2021-03-16 $24.76 $24.80 $24.26 $24.32 $24.26 18,358
2021-03-15 $24.61 $24.63 $24.39 $24.59 $24.54 7,972
2021-03-12 $24.17 $24.61 $23.98 $24.43 $24.38 14,708
2021-03-11 $24.19 $24.64 $24.06 $24.64 $24.59 21,437
2021-03-10 $24.11 $24.14 $23.36 $23.44 $23.40 13,985
2021-03-09 $23.03 $23.69 $23.01 $23.57 $23.52 43,470
2021-03-08 $22.74 $23.15 $22.24 $22.35 $22.30 64,734
2021-03-05 $23.56 $23.56 $21.91 $23.04 $22.99 34,917
2021-03-04 $24.00 $24.21 $22.47 $23.00 $22.95 40,934
2021-03-03 $24.96 $25.02 $24.15 $24.27 $24.22 260,124
2021-03-02 $25.80 $25.80 $25.16 $25.16 $25.11 1,099,880
2021-03-01 $25.43 $25.97 $25.24 $25.72 $25.67 91,801
2021-02-26 $24.86 $25.05 $24.29 $24.86 $24.81 17,038
2021-02-25 $25.85 $25.86 $24.65 $24.65 $24.60 24,835
2021-02-24 $25.53 $25.79 $25.08 $25.68 $25.63 10,910
2021-02-23 $25.18 $25.63 $24.14 $25.55 $25.50 36,780
2021-02-22 $27.30 $27.30 $25.99 $25.99 $25.94 109,051
2021-02-19 $27.20 $27.48 $27.13 $27.17 $27.11 42,398
2021-02-18 $27.05 $27.05 $26.63 $26.83 $26.77 34,758
2021-02-17 $27.34 $27.50 $27.09 $27.46 $27.41 33,870
2021-02-16 $28.61 $28.61 $27.80 $27.86 $27.80 31,741
2021-02-12 $27.80 $28.09 $27.43 $28.09 $28.03 26,413
2021-02-11 $27.91 $28.09 $27.52 $27.76 $27.70 21,151
2021-02-10 $28.26 $28.39 $27.35 $27.89 $27.83 40,944
2021-02-09 $27.65 $28.07 $27.65 $27.81 $27.75 53,466
2021-02-08 $27.39 $27.45 $27.24 $27.34 $27.28 64,977
2021-02-05 $26.81 $27.08 $26.55 $26.84 $26.78 132,707
2021-02-04 $26.74 $26.75 $26.31 $26.54 $26.48 36,946
2021-02-03 $26.31 $26.66 $26.31 $26.41 $26.36 84,972
2021-02-02 $25.63 $25.89 $25.45 $25.80 $25.75 149,274
2021-02-01 $25.00 $25.26 $24.70 $25.16 $25.10 65,074
2021-01-29 $25.00 $25.04 $24.37 $24.70 $24.65 443,311

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.