Amplify International Online Retail ETF (XBUY) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.59 ($-0.62) -2.91%
Amplify International Online Retail ETF - Daily Information
Click for more stock information on Amplify International Online Retail ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.07 |
Previous Close | $20.59 |
High | $21.07 |
Low | $20.51 |
Adjusted Open | $21.07 |
Previous Adjusted Close | $20.59 |
Adjusted High | $21.07 |
Adjusted Low | $20.51 |
About Amplify International Online Retail ETF (XBUY)
The Fund will invest at least 80% of its net assets (including investment borrowings) in the securities that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. Penserra Capital Management LLC ("Penserra" or the "Sub-Adviser") serves as investment sub-adviser to the Fund. The Sub-Adviser seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index was created and is maintained by EQM Indexes LLC ("EQM" or the "Index Provider"). The Index seeks to measure the performance of equity securities (common stock and depositary receipts) issued by non-U.S. companies that derive at least 90% of their revenue from online business transactions or e-commerce platforms. The Index is premised on the principle that companies that currently derive a significant portion of their revenues from online and/or virtual business transactions may be better positioned to benefit from the projected growth in online retail activity than those companies deriving only a small portion of their revenues from such activities. The Index is designed to measure the performance of companies listed on public stock exchanges across the globe, which are expected to benefit from the increased adoption of international e-commerce. The Index's initial universe consists of the common stocks and/or depositary receipts listed on a regulated stock exchange, in the form of shares tradable for foreign investors without restrictions, issued by non-U.S. companies domiciled in both developed and emerging markets. The Index then excludes all securities without a market capitalization of at least $100 million and a six-month daily average value traded of at least $1 million. It also excludes all securities issued by companies that derive less than 90% of their revenues from traditional online retail, online travel or online marketplace activities. All securities complying with these screens are included in the Index. Index constituents are initially weighted equally. Index constituents are subsequently divided into two liquidity pools, as determined by the constituent's average daily value traded over the last six months. The first liquidity pool consists of the constituents ranked in the top 80% of liquidity, while the second liquidity pool consists of constituents ranked in the bottom 20% of liquidity. Constituents in the bottom 20% liquidity pool will have their respective weightings reduced by 50%. The excess weight resulting from the 50% weight reduction is equally distributed among the constituents in the top 80% liquidity pool. Additionally, the Index's exposure to a single country is capped at 25%. To achieve this limitation, each security's country of domicile is identified, and each country's weights are summed. If the Index has exposure of greater than 25% to a single country, each security domiciled in that country has its weight reduced on a pro rata basis so that exposure to that country is reduced to 25%. The excess weight resulting from any country weight reduction is then redistributed equally to all the other companies in the top 80% liquidity pool. The Index is reconstituted and rebalanced quarterly but may be adjusted more frequently for specific corporate events or to include initial public offerings that meet Index eligibility criteria. As of January 1, 2020, the Index was composed of 65 securities with a weighted average market capitalization of $23 billion. Additionally, the Index had significant exposure to consumer discretionary companies and companies operating in China. Concentration Policy. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent. The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in Amplify International Online Retail ETF (XBUY)
Historical Stock Data for Amplify International Online Retail ETF (XBUY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-07-22 | $21.07 | $21.07 | $20.51 | $20.59 | $20.59 | 1,127 |
2022-07-21 | $21.10 | $21.20 | $21.10 | $21.20 | $21.20 | 2,050 |
2022-07-20 | $21.14 | $21.25 | $21.10 | $21.21 | $21.21 | 8,005 |
2022-07-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 50 |
2022-07-18 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 29 |
2022-07-15 | $19.93 | $20.08 | $19.93 | $20.08 | $20.08 | 212 |
2022-07-14 | $20.10 | $20.10 | $19.99 | $19.99 | $19.99 | 3,800 |
2022-07-13 | $20.76 | $20.76 | $20.64 | $20.64 | $20.64 | 202 |
2022-07-12 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 12 |
2022-07-11 | $20.80 | $20.80 | $20.68 | $20.68 | $20.68 | 126 |
2022-07-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 8 |
2022-07-07 | $21.76 | $21.85 | $21.76 | $21.85 | $21.85 | 680 |
2022-07-06 | $20.83 | $20.83 | $20.79 | $20.79 | $20.79 | 306 |
2022-07-05 | $20.79 | $21.43 | $20.79 | $21.43 | $21.43 | 122 |
2022-07-01 | $20.74 | $20.98 | $20.74 | $20.98 | $20.98 | 382 |
2022-06-30 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 65 |
2022-06-29 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1 |
2022-06-28 | $22.35 | $22.35 | $21.66 | $21.66 | $21.66 | 1,064 |
2022-06-27 | $22.35 | $22.49 | $22.16 | $22.18 | $22.18 | 2,273 |
2022-06-24 | $22.32 | $22.49 | $22.32 | $22.49 | $22.49 | 858 |
2022-06-23 | $21.57 | $21.95 | $21.57 | $21.95 | $21.95 | 413 |
2022-06-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 53 |
2022-06-21 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 41 |
2022-06-17 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 46 |
2022-06-16 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 4 |
2022-06-15 | $21.62 | $21.62 | $21.45 | $21.45 | $21.45 | 207 |
2022-06-14 | $20.66 | $20.94 | $20.66 | $20.94 | $20.94 | 1,257 |
2022-06-13 | $20.85 | $20.85 | $20.45 | $20.63 | $20.63 | 571 |
2022-06-10 | $22.10 | $22.10 | $21.78 | $21.78 | $21.78 | 238 |
2022-06-09 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 50 |
2022-06-08 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 26 |
2022-06-07 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 8 |
2022-06-06 | $22.90 | $22.96 | $22.90 | $22.96 | $22.96 | 228 |
2022-06-03 | $22.46 | $22.66 | $22.46 | $22.66 | $22.66 | 304 |
2022-06-02 | $22.70 | $23.06 | $22.70 | $22.99 | $22.99 | 554 |
2022-06-01 | $22.22 | $22.22 | $22.17 | $22.17 | $22.17 | 193 |
2022-05-31 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 61 |
2022-05-27 | $22.36 | $22.48 | $22.35 | $22.48 | $22.48 | 1,582 |
2022-05-26 | $21.34 | $22.12 | $21.34 | $22.03 | $22.03 | 1,595 |
2022-05-25 | $21.23 | $21.46 | $21.23 | $21.46 | $21.46 | 577 |
2022-05-24 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 49 |
2022-05-23 | $21.80 | $22.00 | $21.80 | $22.00 | $22.00 | 306 |
2022-05-20 | $22.05 | $22.05 | $21.77 | $22.03 | $22.03 | 701 |
2022-05-19 | $21.92 | $22.37 | $21.92 | $22.18 | $22.18 | 1,603 |
2022-05-18 | $21.35 | $21.36 | $21.35 | $21.35 | $21.35 | 2,361 |
2022-05-17 | $21.55 | $21.68 | $21.55 | $21.68 | $21.68 | 265 |
2022-05-16 | $20.99 | $20.99 | $20.84 | $20.84 | $20.84 | 294 |
2022-05-13 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 9,705 |
2022-05-12 | $19.87 | $20.14 | $19.83 | $20.14 | $20.14 | 9,705 |
2022-05-11 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 27 |
2022-05-10 | $20.23 | $20.49 | $20.15 | $20.49 | $20.49 | 629 |
2022-05-09 | $20.77 | $20.77 | $20.32 | $20.32 | $20.32 | 2,739 |
2022-05-06 | $21.80 | $21.80 | $21.74 | $21.74 | $21.74 | 121 |
2022-05-05 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 35 |
2022-05-04 | $23.53 | $23.91 | $23.53 | $23.91 | $23.91 | 669 |
2022-05-03 | $23.61 | $23.61 | $23.53 | $23.53 | $23.53 | 452 |
2022-05-02 | $23.51 | $23.81 | $23.40 | $23.81 | $23.81 | 624 |
2022-04-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 79 |
2022-04-28 | $23.21 | $23.74 | $23.21 | $23.74 | $23.74 | 224 |
2022-04-27 | $23.11 | $23.62 | $23.11 | $23.31 | $23.31 | 887 |
2022-04-26 | $23.93 | $23.93 | $23.10 | $23.10 | $23.10 | 1,617 |
2022-04-25 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 201 |
2022-04-22 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 273 |
2022-04-21 | $24.22 | $24.22 | $23.81 | $23.81 | $23.81 | 177 |
2022-04-20 | $24.70 | $24.70 | $24.45 | $24.45 | $24.45 | 444 |
2022-04-19 | $25.20 | $25.29 | $25.20 | $25.29 | $25.29 | 188 |
2022-04-18 | $24.56 | $24.56 | $24.24 | $24.49 | $24.49 | 676 |
2022-04-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 19 |
2022-04-13 | $25.56 | $25.56 | $25.48 | $25.48 | $25.48 | 1,101 |
2022-04-12 | $25.07 | $25.08 | $25.07 | $25.08 | $25.08 | 360 |
2022-04-11 | $24.86 | $25.44 | $24.86 | $25.17 | $25.17 | 6,436 |
2022-04-08 | $25.69 | $25.81 | $25.50 | $25.60 | $25.60 | 8,795 |
2022-04-07 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 37 |
2022-04-06 | $26.56 | $26.57 | $26.56 | $26.57 | $26.57 | 437 |
2022-04-05 | $27.57 | $27.60 | $27.35 | $27.35 | $27.35 | 10,711 |
2022-04-04 | $28.15 | $28.45 | $28.15 | $28.45 | $28.45 | 1,251 |
2022-04-01 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 63 |
2022-03-31 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 53 |
2022-03-30 | $27.88 | $27.88 | $27.21 | $27.21 | $27.21 | 423 |
2022-03-29 | $27.86 | $27.90 | $27.86 | $27.90 | $27.90 | 363 |
2022-03-28 | $26.99 | $27.21 | $26.90 | $27.07 | $27.07 | 5,088 |
2022-03-25 | $27.05 | $27.05 | $26.41 | $26.42 | $26.42 | 2,975 |
2022-03-24 | $26.95 | $27.14 | $26.95 | $27.14 | $27.14 | 796 |
2022-03-23 | $26.63 | $27.62 | $26.60 | $27.02 | $27.02 | 7,452 |
2022-03-22 | $26.52 | $27.27 | $26.52 | $26.98 | $26.98 | 6,048 |
2022-03-21 | $26.01 | $26.16 | $25.63 | $25.80 | $25.80 | 3,808 |
2022-03-18 | $25.40 | $27.03 | $25.39 | $26.90 | $26.90 | 3,528 |
2022-03-17 | $24.37 | $25.15 | $24.37 | $25.09 | $25.09 | 3,381 |
2022-03-16 | $22.00 | $25.34 | $22.00 | $25.34 | $25.34 | 8,320 |
2022-03-15 | $21.29 | $21.63 | $21.29 | $21.63 | $21.63 | 210 |
2022-03-14 | $21.35 | $21.35 | $21.13 | $21.22 | $21.22 | 2,209 |
2022-03-11 | $23.00 | $23.15 | $22.23 | $22.23 | $22.23 | 10,982 |
2022-03-10 | $22.89 | $23.69 | $22.81 | $23.28 | $23.28 | 14,006 |
2022-03-09 | $23.40 | $24.23 | $23.40 | $24.23 | $24.23 | 391 |
2022-03-08 | $23.07 | $24.20 | $23.07 | $23.30 | $23.30 | 6,164 |
2022-03-07 | $24.39 | $24.39 | $23.99 | $23.99 | $23.99 | 1,085 |
2022-03-04 | $24.38 | $24.76 | $24.38 | $24.63 | $24.63 | 789 |
2022-03-03 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 173 |
2022-03-02 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 62 |
2022-03-01 | $28.03 | $28.10 | $28.03 | $28.10 | $28.10 | 294 |
2022-02-28 | $28.50 | $28.98 | $28.19 | $28.62 | $28.62 | 6,384 |
2022-02-25 | $28.21 | $29.00 | $28.21 | $29.00 | $29.00 | 3,297 |
2022-02-24 | $26.78 | $28.36 | $26.78 | $28.36 | $28.36 | 4,839 |
2022-02-23 | $29.84 | $29.85 | $28.68 | $28.68 | $28.68 | 7,883 |
2022-02-22 | $29.57 | $30.21 | $29.46 | $29.60 | $29.60 | 14,036 |
2022-02-18 | $30.88 | $30.91 | $30.51 | $30.56 | $30.56 | 1,422 |
2022-02-17 | $32.02 | $32.05 | $31.25 | $31.30 | $31.30 | 2,275 |
2022-02-16 | $32.07 | $32.30 | $32.00 | $32.14 | $32.14 | 1,892 |
2022-02-15 | $32.02 | $32.27 | $32.02 | $32.27 | $32.27 | 197 |
2022-02-14 | $31.56 | $31.56 | $30.79 | $31.07 | $31.07 | 1,178 |
2022-02-11 | $32.44 | $32.44 | $31.31 | $31.31 | $31.31 | 1,736 |
2022-02-10 | $32.52 | $33.02 | $32.36 | $32.36 | $32.36 | 578 |
2022-02-09 | $32.01 | $32.63 | $32.01 | $32.63 | $32.63 | 10,588 |
2022-02-08 | $31.37 | $31.56 | $31.37 | $31.56 | $31.56 | 332 |
2022-02-07 | $31.36 | $31.36 | $30.99 | $30.99 | $30.99 | 724 |
2022-02-04 | $30.84 | $31.24 | $30.75 | $31.24 | $31.24 | 2,749 |
2022-02-03 | $30.77 | $30.78 | $30.52 | $30.52 | $30.52 | 2,372 |
2022-02-02 | $31.51 | $31.64 | $31.50 | $31.54 | $31.54 | 3,569 |
2022-02-01 | $32.11 | $32.14 | $31.93 | $32.14 | $32.14 | 1,731 |
2022-01-31 | $30.85 | $31.82 | $30.85 | $31.82 | $31.82 | 735 |
2022-01-28 | $29.28 | $29.67 | $29.27 | $29.67 | $29.67 | 1,523 |
2022-01-27 | $29.64 | $29.65 | $29.35 | $29.35 | $29.35 | 3,395 |
2022-01-26 | $30.83 | $30.84 | $29.93 | $30.01 | $30.01 | 2,488 |
2022-01-25 | $30.33 | $30.50 | $30.11 | $30.50 | $30.50 | 1,377 |
2022-01-24 | $30.39 | $31.21 | $30.39 | $31.21 | $31.21 | 8,219 |
2022-01-21 | $32.65 | $32.65 | $31.98 | $31.98 | $31.98 | 4,960 |
2022-01-20 | $33.64 | $33.64 | $32.91 | $32.91 | $32.91 | 130 |
2022-01-19 | $32.99 | $32.99 | $32.94 | $32.94 | $32.94 | 247 |
2022-01-18 | $33.48 | $33.52 | $32.95 | $32.95 | $32.95 | 2,354 |
2022-01-14 | $34.21 | $34.21 | $33.60 | $33.86 | $33.86 | 323 |
2022-01-13 | $34.55 | $34.55 | $33.97 | $33.97 | $33.97 | 2,256 |
2022-01-12 | $35.46 | $35.46 | $35.14 | $35.14 | $35.14 | 3,536 |
2022-01-11 | $34.11 | $35.01 | $34.11 | $34.95 | $34.95 | 1,527 |
2022-01-10 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 60 |
2022-01-07 | $34.48 | $34.48 | $34.16 | $34.29 | $34.29 | 684 |
2022-01-06 | $34.49 | $34.55 | $34.22 | $34.22 | $34.22 | 699 |
2022-01-05 | $35.05 | $35.10 | $34.16 | $34.16 | $34.16 | 10,708 |
2022-01-04 | $36.18 | $36.18 | $35.10 | $35.31 | $35.31 | 3,588 |
2022-01-03 | $36.59 | $36.85 | $36.59 | $36.79 | $36.79 | 3,441 |
2021-12-31 | $36.79 | $36.92 | $36.60 | $36.60 | $36.60 | 901 |
2021-12-30 | $36.11 | $36.70 | $36.08 | $36.70 | $36.70 | 711 |
2021-12-29 | $35.99 | $35.99 | $35.64 | $35.69 | $35.69 | 649 |
2021-12-28 | $36.13 | $36.15 | $35.79 | $35.79 | $35.79 | 3,549 |
2021-12-27 | $36.33 | $36.33 | $36.13 | $36.13 | $36.13 | 508 |
2021-12-23 | $36.31 | $36.32 | $36.19 | $36.24 | $36.24 | 1,641 |
2021-12-22 | $35.70 | $36.03 | $35.70 | $36.03 | $36.03 | 1,075 |
2021-12-21 | $36.09 | $36.16 | $36.05 | $36.16 | $36.16 | 1,055 |
2021-12-20 | $34.91 | $34.97 | $34.90 | $34.94 | $34.94 | 12,277 |
2021-12-17 | $35.14 | $36.14 | $35.14 | $36.02 | $36.02 | 4,014 |
2021-12-16 | $36.47 | $36.50 | $35.28 | $35.39 | $35.39 | 1,625 |
2021-12-15 | $35.68 | $36.50 | $35.36 | $36.50 | $36.50 | 2,401 |
2021-12-14 | $36.60 | $36.60 | $36.15 | $36.34 | $36.34 | 2,562 |
2021-12-13 | $36.82 | $36.88 | $36.82 | $36.88 | $36.88 | 594 |
2021-12-10 | $38.30 | $38.30 | $37.73 | $37.82 | $37.82 | 1,308 |
2021-12-09 | $38.75 | $38.75 | $38.23 | $38.23 | $38.23 | 869 |
2021-12-08 | $39.33 | $39.34 | $39.24 | $39.24 | $39.24 | 1,090 |
2021-12-07 | $39.07 | $39.08 | $38.98 | $38.98 | $38.98 | 755 |
2021-12-06 | $36.53 | $37.43 | $36.53 | $37.40 | $37.40 | 2,109 |
2021-12-03 | $37.63 | $37.63 | $36.82 | $36.96 | $36.96 | 2,357 |
2021-12-02 | $38.31 | $38.63 | $38.30 | $38.36 | $38.36 | 1,923 |
2021-12-01 | $39.95 | $39.95 | $38.56 | $38.56 | $38.56 | 719 |
2021-11-30 | $39.95 | $39.95 | $39.34 | $39.78 | $39.78 | 709 |
2021-11-29 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 459 |
2021-11-26 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 193 |
2021-11-24 | $40.95 | $41.98 | $40.95 | $41.92 | $41.92 | 4,205 |
2021-11-23 | $41.92 | $41.92 | $41.19 | $41.49 | $41.49 | 6,310 |
2021-11-22 | $42.36 | $42.36 | $41.92 | $41.93 | $41.93 | 3,959 |
2021-11-19 | $43.61 | $43.71 | $43.42 | $43.42 | $43.42 | 767 |
2021-11-18 | $43.70 | $43.70 | $43.29 | $43.46 | $43.46 | 1,400 |
2021-11-17 | $43.83 | $43.89 | $43.83 | $43.89 | $43.89 | 343 |
2021-11-16 | $44.70 | $44.70 | $44.60 | $44.60 | $44.60 | 222 |
2021-11-15 | $44.99 | $45.04 | $44.84 | $44.91 | $44.91 | 1,748 |
2021-11-12 | $44.56 | $44.87 | $44.52 | $44.87 | $44.87 | 740 |
2021-11-11 | $44.46 | $44.46 | $44.33 | $44.34 | $44.34 | 1,074 |
2021-11-10 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 79 |
2021-11-09 | $44.61 | $44.61 | $44.56 | $44.56 | $44.56 | 703 |
2021-11-08 | $44.15 | $44.53 | $44.09 | $44.53 | $44.53 | 4,373 |
2021-11-05 | $44.11 | $44.11 | $43.97 | $44.00 | $44.00 | 1,416 |
2021-11-04 | $44.48 | $44.48 | $44.09 | $44.22 | $44.22 | 22,958 |
2021-11-03 | $44.04 | $44.42 | $44.04 | $44.42 | $44.42 | 572 |
2021-11-02 | $44.00 | $44.05 | $43.94 | $44.05 | $44.05 | 874 |
2021-11-01 | $43.90 | $44.36 | $43.90 | $44.36 | $44.36 | 1,164 |
2021-10-29 | $43.50 | $43.53 | $43.48 | $43.53 | $43.53 | 426 |
2021-10-28 | $43.98 | $44.33 | $43.98 | $44.33 | $44.33 | 658 |
2021-10-27 | $44.36 | $44.36 | $44.32 | $44.32 | $44.32 | 356 |
2021-10-26 | $45.30 | $45.30 | $44.66 | $44.69 | $44.69 | 644 |
2021-10-25 | $45.53 | $45.53 | $45.37 | $45.49 | $45.49 | 1,215 |
2021-10-22 | $45.59 | $45.67 | $45.57 | $45.67 | $45.67 | 628 |
2021-10-21 | $46.44 | $46.54 | $46.39 | $46.39 | $46.39 | 1,119 |
2021-10-20 | $46.57 | $46.71 | $46.57 | $46.68 | $46.68 | 1,345 |
2021-10-19 | $46.33 | $46.41 | $46.32 | $46.41 | $46.41 | 297 |
2021-10-18 | $45.43 | $45.67 | $45.43 | $45.67 | $45.67 | 604 |
2021-10-15 | $45.40 | $45.40 | $45.33 | $45.33 | $45.33 | 904 |
2021-10-14 | $44.63 | $44.80 | $44.63 | $44.80 | $44.80 | 977 |
2021-10-13 | $44.50 | $44.71 | $44.50 | $44.71 | $44.71 | 352 |
2021-10-12 | $44.12 | $44.12 | $44.00 | $44.00 | $44.00 | 2,736 |
2021-10-11 | $45.01 | $45.01 | $44.33 | $44.33 | $44.33 | 2,502 |
2021-10-08 | $45.16 | $45.16 | $45.04 | $45.04 | $45.04 | 650 |
2021-10-07 | $44.21 | $44.85 | $44.21 | $44.76 | $44.76 | 708 |
2021-10-06 | $43.56 | $43.69 | $43.56 | $43.69 | $43.69 | 479 |
2021-10-05 | $44.33 | $44.39 | $44.25 | $44.25 | $44.25 | 2,039 |
2021-10-04 | $44.37 | $44.60 | $43.71 | $43.87 | $43.87 | 2,988 |
2021-10-01 | $45.31 | $45.31 | $44.77 | $45.19 | $45.19 | 3,557 |
2021-09-30 | $45.40 | $45.77 | $45.40 | $45.55 | $45.55 | 658 |
2021-09-29 | $45.33 | $45.33 | $44.82 | $44.82 | $44.82 | 1,094 |
2021-09-28 | $45.43 | $45.44 | $45.25 | $45.25 | $45.25 | 663 |
2021-09-27 | $46.30 | $46.72 | $46.30 | $46.72 | $46.72 | 1,135 |
2021-09-24 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 224 |
2021-09-23 | $47.08 | $47.19 | $46.95 | $47.19 | $47.19 | 2,683 |
2021-09-22 | $46.82 | $46.82 | $46.67 | $46.67 | $46.67 | 2,739 |
2021-09-21 | $46.30 | $46.34 | $46.24 | $46.24 | $46.24 | 514 |
2021-09-20 | $45.95 | $45.95 | $45.50 | $45.76 | $45.76 | 888 |
2021-09-17 | $47.12 | $47.12 | $47.04 | $47.12 | $47.12 | 711 |
2021-09-16 | $46.46 | $46.98 | $46.46 | $46.98 | $46.98 | 317 |
2021-09-15 | $46.92 | $47.26 | $46.92 | $47.26 | $47.26 | 682 |
2021-09-14 | $47.93 | $47.93 | $47.48 | $47.48 | $47.48 | 1,252 |
2021-09-13 | $48.02 | $48.02 | $47.79 | $47.79 | $47.79 | 6,317 |
2021-09-10 | $48.88 | $48.88 | $48.20 | $48.20 | $48.20 | 3,825 |
2021-09-09 | $48.27 | $48.27 | $48.16 | $48.16 | $48.16 | 317 |
2021-09-08 | $48.28 | $48.32 | $48.28 | $48.32 | $48.32 | 222 |
2021-09-07 | $49.10 | $49.47 | $49.10 | $49.33 | $49.33 | 4,677 |
2021-09-03 | $48.93 | $48.98 | $48.84 | $48.94 | $48.94 | 1,789 |
2021-09-02 | $49.30 | $49.30 | $48.84 | $48.84 | $48.84 | 558 |
2021-09-01 | $49.12 | $49.37 | $49.12 | $49.21 | $49.21 | 3,097 |
2021-08-31 | $48.21 | $48.37 | $48.21 | $48.37 | $48.37 | 439 |
2021-08-30 | $47.56 | $47.98 | $47.56 | $47.97 | $47.97 | 2,304 |
2021-08-27 | $47.32 | $47.56 | $47.32 | $47.56 | $47.56 | 465 |
2021-08-26 | $47.46 | $47.55 | $47.34 | $47.47 | $47.47 | 1,742 |
2021-08-25 | $47.88 | $48.10 | $47.88 | $48.08 | $48.08 | 6,414 |
2021-08-24 | $47.20 | $47.92 | $47.20 | $47.87 | $47.87 | 4,366 |
2021-08-23 | $46.14 | $46.64 | $46.07 | $46.57 | $46.57 | 2,291 |
2021-08-20 | $45.01 | $45.67 | $45.01 | $45.63 | $45.63 | 3,057 |
2021-08-19 | $45.51 | $45.66 | $45.38 | $45.39 | $45.39 | 7,182 |
2021-08-18 | $46.07 | $46.50 | $46.07 | $46.22 | $46.22 | 2,616 |
2021-08-17 | $46.00 | $46.00 | $45.73 | $45.73 | $45.73 | 681 |
2021-08-16 | $47.14 | $47.14 | $46.74 | $46.74 | $46.74 | 987 |
2021-08-13 | $48.00 | $48.07 | $47.77 | $47.77 | $47.77 | 2,052 |
2021-08-12 | $47.85 | $48.07 | $47.85 | $48.00 | $48.00 | 3,796 |
2021-08-11 | $48.45 | $48.50 | $48.45 | $48.50 | $48.50 | 540 |
2021-08-10 | $48.78 | $48.78 | $48.46 | $48.46 | $48.46 | 2,742 |
2021-08-09 | $48.08 | $48.38 | $48.03 | $48.25 | $48.25 | 4,741 |
2021-08-06 | $48.06 | $48.06 | $47.94 | $47.97 | $47.97 | 1,153 |
2021-08-05 | $48.47 | $48.49 | $48.47 | $48.49 | $48.49 | 778 |
2021-08-04 | $48.76 | $49.04 | $48.61 | $48.62 | $48.62 | 3,784 |
2021-08-03 | $48.17 | $48.29 | $48.01 | $48.29 | $48.29 | 3,105 |
2021-08-02 | $48.95 | $48.95 | $48.77 | $48.77 | $48.77 | 1,140 |
2021-07-30 | $48.50 | $48.78 | $48.48 | $48.56 | $48.56 | 12,869 |
2021-07-29 | $49.47 | $49.56 | $49.26 | $49.36 | $49.36 | 2,119 |
2021-07-28 | $48.63 | $49.34 | $48.62 | $49.27 | $49.27 | 7,032 |
2021-07-27 | $48.06 | $48.19 | $47.62 | $48.15 | $48.15 | 12,316 |
2021-07-26 | $49.28 | $49.65 | $49.14 | $49.18 | $49.18 | 2,745 |
2021-07-23 | $49.84 | $50.20 | $49.84 | $50.20 | $50.20 | 2,974 |
2021-07-22 | $51.00 | $51.00 | $50.80 | $50.82 | $50.82 | 858 |
2021-07-21 | $50.41 | $50.58 | $50.38 | $50.58 | $50.58 | 1,421 |
2021-07-20 | $49.09 | $49.62 | $49.09 | $49.62 | $49.62 | 2,957 |
2021-07-19 | $49.52 | $49.65 | $49.11 | $49.57 | $49.57 | 2,159 |
2021-07-16 | $50.62 | $50.62 | $50.47 | $50.50 | $50.50 | 1,760 |
2021-07-15 | $51.20 | $51.20 | $50.74 | $50.74 | $50.74 | 10,870 |
2021-07-14 | $52.52 | $52.52 | $51.48 | $51.48 | $51.48 | 1,932 |
2021-07-13 | $52.00 | $52.61 | $51.86 | $52.20 | $52.20 | 6,331 |
2021-07-12 | $52.09 | $52.09 | $51.81 | $51.88 | $51.88 | 1,767 |
2021-07-09 | $51.89 | $51.93 | $51.88 | $51.93 | $51.93 | 654 |
2021-07-08 | $50.49 | $51.15 | $50.49 | $51.15 | $51.15 | 596 |
2021-07-07 | $52.29 | $52.29 | $52.03 | $52.03 | $52.03 | 1,401 |
2021-07-06 | $52.88 | $52.90 | $52.73 | $52.74 | $52.74 | 8,497 |
2021-07-02 | $53.88 | $53.88 | $53.62 | $53.77 | $53.77 | 1,416 |
2021-07-01 | $53.38 | $53.52 | $53.32 | $53.52 | $53.52 | 1,143 |
2021-06-30 | $53.97 | $54.00 | $53.86 | $53.86 | $53.86 | 3,493 |
2021-06-29 | $54.48 | $54.75 | $54.48 | $54.75 | $54.75 | 1,066 |
2021-06-28 | $54.72 | $54.85 | $54.70 | $54.81 | $54.81 | 1,429 |
2021-06-25 | $54.53 | $54.60 | $54.41 | $54.41 | $54.41 | 1,351 |
2021-06-24 | $53.83 | $54.47 | $53.83 | $54.29 | $54.29 | 4,360 |
2021-06-23 | $53.38 | $53.44 | $53.22 | $53.35 | $53.35 | 3,438 |
2021-06-22 | $52.86 | $53.17 | $52.86 | $53.17 | $53.17 | 2,200 |
2021-06-21 | $53.03 | $53.35 | $53.03 | $53.32 | $53.32 | 15,563 |
2021-06-18 | $53.65 | $53.65 | $53.43 | $53.46 | $53.46 | 796 |
2021-06-17 | $53.36 | $54.53 | $53.36 | $54.25 | $54.25 | 4,671 |
2021-06-16 | $54.05 | $54.05 | $53.71 | $53.71 | $53.71 | 2,475 |
2021-06-15 | $55.42 | $55.42 | $54.05 | $54.13 | $54.13 | 1,603 |
2021-06-14 | $55.19 | $55.39 | $55.19 | $55.39 | $55.39 | 1,052 |
2021-06-11 | $54.64 | $55.02 | $54.64 | $55.02 | $55.02 | 3,956 |
2021-06-10 | $54.40 | $54.95 | $54.39 | $54.90 | $54.90 | 1,621 |
2021-06-09 | $54.84 | $54.89 | $54.69 | $54.69 | $54.69 | 11,493 |
2021-06-08 | $55.00 | $55.00 | $54.59 | $54.74 | $54.74 | 7,323 |
2021-06-07 | $54.13 | $54.39 | $54.13 | $54.39 | $54.39 | 1,942 |
2021-06-04 | $54.26 | $54.29 | $54.01 | $54.11 | $54.11 | 9,527 |
2021-06-03 | $53.82 | $53.91 | $53.59 | $53.59 | $53.59 | 14,159 |
2021-06-02 | $54.69 | $54.69 | $54.23 | $54.25 | $54.25 | 10,134 |
2021-06-01 | $54.07 | $54.76 | $54.07 | $54.62 | $54.62 | 3,239 |
2021-05-28 | $53.57 | $53.58 | $53.20 | $53.20 | $53.20 | 1,518 |
2021-05-27 | $52.47 | $52.93 | $52.40 | $52.93 | $52.93 | 7,028 |
2021-05-26 | $52.54 | $52.86 | $52.54 | $52.72 | $52.72 | 1,503 |
2021-05-25 | $52.68 | $52.68 | $52.20 | $52.20 | $52.20 | 5,436 |
2021-05-24 | $51.91 | $52.26 | $51.91 | $52.09 | $52.09 | 6,561 |
2021-05-21 | $51.80 | $51.80 | $51.53 | $51.53 | $51.53 | 13,006 |
2021-05-20 | $51.63 | $52.07 | $51.62 | $52.06 | $52.06 | 12,291 |
2021-05-19 | $50.12 | $50.85 | $50.03 | $50.85 | $50.85 | 27,213 |
2021-05-18 | $50.44 | $51.17 | $50.44 | $50.93 | $50.93 | 6,518 |
2021-05-17 | $49.75 | $49.82 | $49.52 | $49.82 | $49.82 | 16,711 |
2021-05-14 | $48.79 | $49.87 | $48.79 | $49.87 | $49.87 | 35,921 |
2021-05-13 | $48.78 | $48.78 | $47.48 | $47.92 | $47.92 | 11,622 |
2021-05-12 | $49.04 | $49.52 | $48.59 | $48.59 | $48.59 | 13,657 |
2021-05-11 | $48.24 | $50.02 | $48.21 | $49.84 | $49.84 | 29,592 |
2021-05-10 | $51.23 | $51.23 | $49.93 | $50.29 | $50.29 | 124,315 |
2021-05-07 | $51.88 | $52.34 | $51.85 | $51.97 | $51.97 | 9,457 |
2021-05-06 | $51.23 | $51.33 | $50.73 | $51.24 | $51.24 | 26,028 |
2021-05-05 | $52.32 | $52.43 | $51.73 | $51.83 | $51.83 | 18,300 |
2021-05-04 | $52.55 | $52.55 | $51.50 | $51.94 | $51.94 | 19,548 |
2021-05-03 | $53.86 | $54.02 | $53.44 | $53.44 | $53.44 | 2,432 |
2021-04-30 | $53.87 | $54.07 | $53.53 | $53.53 | $53.53 | 8,573 |
2021-04-29 | $55.55 | $55.55 | $54.00 | $54.39 | $54.39 | 5,162 |
2021-04-28 | $54.73 | $55.55 | $54.73 | $55.28 | $55.28 | 1,277 |
2021-04-27 | $54.78 | $54.78 | $54.48 | $54.70 | $54.70 | 9,301 |
2021-04-26 | $53.93 | $54.65 | $53.93 | $54.65 | $54.65 | 4,710 |
2021-04-23 | $53.15 | $54.29 | $53.15 | $54.20 | $54.20 | 17,898 |
2021-04-22 | $52.96 | $53.58 | $52.96 | $53.01 | $53.01 | 2,242 |
2021-04-21 | $51.60 | $52.68 | $51.60 | $52.68 | $52.68 | 3,978 |
2021-04-20 | $52.96 | $52.99 | $51.87 | $52.20 | $52.20 | 37,144 |
2021-04-19 | $53.74 | $53.96 | $53.29 | $53.41 | $53.41 | 14,439 |
2021-04-16 | $53.85 | $53.89 | $53.55 | $53.88 | $53.88 | 3,513 |
2021-04-15 | $54.22 | $54.23 | $53.66 | $53.83 | $53.83 | 34,427 |
2021-04-14 | $54.56 | $54.56 | $53.87 | $53.87 | $53.87 | 19,971 |
2021-04-13 | $53.83 | $54.30 | $53.82 | $54.19 | $54.19 | 34,929 |
2021-04-12 | $53.56 | $53.85 | $53.17 | $53.20 | $53.20 | 8,323 |
2021-04-09 | $54.23 | $54.35 | $54.06 | $54.35 | $54.35 | 14,432 |
2021-04-08 | $54.51 | $54.63 | $54.29 | $54.40 | $54.40 | 37,684 |
2021-04-07 | $54.29 | $54.35 | $54.02 | $54.05 | $54.05 | 12,513 |
2021-04-06 | $53.82 | $54.76 | $53.61 | $54.52 | $54.52 | 20,928 |
2021-04-05 | $54.74 | $54.74 | $54.05 | $54.19 | $54.19 | 28,547 |
2021-04-01 | $53.80 | $54.47 | $53.80 | $54.47 | $54.47 | 19,554 |
2021-03-31 | $52.79 | $52.79 | $52.68 | $52.68 | $52.68 | 10,049 |
2021-03-30 | $51.17 | $51.96 | $51.01 | $51.82 | $51.82 | 40,532 |
2021-03-29 | $51.97 | $52.10 | $51.25 | $51.36 | $51.36 | 16,891 |
2021-03-26 | $52.27 | $52.80 | $51.10 | $52.27 | $52.27 | 52,347 |
2021-03-25 | $51.14 | $51.58 | $50.96 | $51.46 | $51.46 | 37,807 |
2021-03-24 | $53.79 | $53.81 | $51.57 | $51.57 | $51.57 | 14,609 |
2021-03-23 | $54.78 | $54.80 | $54.38 | $54.48 | $54.48 | 11,905 |
2021-03-22 | $56.36 | $56.36 | $55.74 | $55.74 | $55.74 | 8,211 |
2021-03-19 | $55.83 | $56.24 | $55.54 | $56.24 | $56.24 | 6,697 |
2021-03-18 | $56.34 | $56.42 | $55.51 | $55.58 | $55.58 | 11,853 |
2021-03-17 | $55.64 | $57.24 | $55.64 | $57.20 | $57.20 | 1,848 |
2021-03-16 | $57.23 | $57.50 | $56.49 | $56.77 | $56.77 | 8,851 |
2021-03-15 | $55.59 | $56.50 | $55.59 | $56.49 | $56.49 | 4,781 |
2021-03-12 | $54.79 | $55.36 | $54.59 | $55.36 | $55.36 | 18,631 |
2021-03-11 | $55.07 | $55.90 | $54.91 | $55.89 | $55.89 | 30,270 |
2021-03-10 | $54.43 | $54.43 | $53.15 | $53.40 | $53.40 | 2,742 |
2021-03-09 | $53.00 | $54.23 | $52.95 | $54.00 | $54.00 | 15,726 |
2021-03-08 | $52.32 | $52.66 | $51.09 | $51.09 | $51.09 | 23,175 |
2021-03-05 | $53.14 | $53.60 | $51.18 | $53.09 | $53.09 | 18,062 |
2021-03-04 | $55.15 | $55.28 | $52.92 | $53.60 | $53.60 | 32,331 |
2021-03-03 | $56.86 | $56.86 | $55.31 | $55.65 | $55.65 | 9,584 |
2021-03-02 | $57.97 | $57.97 | $57.00 | $57.01 | $57.01 | 5,536 |
2021-03-01 | $57.89 | $58.12 | $57.55 | $58.11 | $58.11 | 8,252 |
2021-02-26 | $56.63 | $57.21 | $55.87 | $56.90 | $56.90 | 8,044 |
2021-02-25 | $58.61 | $59.15 | $56.77 | $56.95 | $56.95 | 9,043 |
2021-02-24 | $58.23 | $58.56 | $57.65 | $58.45 | $58.45 | 14,039 |
2021-02-23 | $58.18 | $58.63 | $56.00 | $58.47 | $58.47 | 30,414 |
2021-02-22 | $60.32 | $60.46 | $59.66 | $59.69 | $59.69 | 22,382 |
2021-02-19 | $60.71 | $61.44 | $60.71 | $61.18 | $61.18 | 3,764 |
2021-02-18 | $60.61 | $60.75 | $59.85 | $60.48 | $60.48 | 15,704 |
2021-02-17 | $61.97 | $61.97 | $60.79 | $61.38 | $61.38 | 15,399 |
2021-02-16 | $62.35 | $62.41 | $61.74 | $61.94 | $61.94 | 24,912 |
2021-02-12 | $61.00 | $61.42 | $60.50 | $61.29 | $61.29 | 21,711 |
2021-02-11 | $60.55 | $61.08 | $60.35 | $60.96 | $60.96 | 7,518 |
2021-02-10 | $60.41 | $60.80 | $59.26 | $60.08 | $60.08 | 16,819 |
2021-02-09 | $59.00 | $59.76 | $59.00 | $59.60 | $59.60 | 19,379 |
2021-02-08 | $58.75 | $58.75 | $58.38 | $58.63 | $58.63 | 10,263 |
2021-02-05 | $58.31 | $58.39 | $57.90 | $58.39 | $58.39 | 15,478 |
2021-02-04 | $56.83 | $57.62 | $56.83 | $57.62 | $57.62 | 7,020 |
2021-02-03 | $56.47 | $56.85 | $56.43 | $56.63 | $56.63 | 22,016 |
2021-02-02 | $55.81 | $55.81 | $55.23 | $55.79 | $55.79 | 24,911 |
2021-02-01 | $54.13 | $54.72 | $53.97 | $54.71 | $54.71 | 15,834 |
2021-01-29 | $53.67 | $53.77 | $53.11 | $53.11 | $53.11 | 5,853 |
2021-01-28 | $54.23 | $54.70 | $54.23 | $54.39 | $54.39 | 10,414 |
2021-01-27 | $54.04 | $54.96 | $53.34 | $53.86 | $53.86 | 9,581 |
2021-01-26 | $55.49 | $55.49 | $54.98 | $55.14 | $55.14 | 5,618 |
2021-01-25 | $56.08 | $56.25 | $54.96 | $55.53 | $55.53 | 19,021 |
2021-01-22 | $54.39 | $55.23 | $54.39 | $55.18 | $55.18 | 24,553 |
2021-01-21 | $54.38 | $54.83 | $54.13 | $54.83 | $54.83 | 5,744 |
2021-01-20 | $53.61 | $53.81 | $53.44 | $53.76 | $53.76 | 6,859 |
2021-01-19 | $52.72 | $52.91 | $52.48 | $52.91 | $52.91 | 13,068 |
2021-01-15 | $52.86 | $52.86 | $52.28 | $52.48 | $52.48 | 37,566 |
2021-01-14 | $53.48 | $53.51 | $53.34 | $53.34 | $53.34 | 5,282 |
2021-01-13 | $53.12 | $53.62 | $52.72 | $53.25 | $53.25 | 7,261 |
2021-01-12 | $52.17 | $53.11 | $52.17 | $53.04 | $53.04 | 10,558 |
2021-01-11 | $51.52 | $52.00 | $51.42 | $51.79 | $51.79 | 9,400 |
2021-01-08 | $52.58 | $52.75 | $52.15 | $52.69 | $52.69 | 8,590 |
2021-01-07 | $51.43 | $51.98 | $51.43 | $51.92 | $51.92 | 3,115 |
2021-01-06 | $51.85 | $51.94 | $51.20 | $51.20 | $51.20 | 10,131 |
2021-01-05 | $51.95 | $52.41 | $51.41 | $52.38 | $52.38 | 6,325 |
2021-01-04 | $52.01 | $52.01 | $50.64 | $50.91 | $50.91 | 4,724 |
2020-12-31 | $51.92 | $51.92 | $51.19 | $51.32 | $51.32 | 6,083 |
2020-12-30 | $51.36 | $52.07 | $51.36 | $51.85 | $51.85 | 10,284 |
2020-12-29 | $50.82 | $50.97 | $50.50 | $50.82 | $50.82 | 4,738 |
2020-12-28 | $50.99 | $50.99 | $49.64 | $49.93 | $49.93 | 10,472 |
2020-12-24 | $51.15 | $51.26 | $50.81 | $51.03 | $51.03 | 4,283 |
2020-12-23 | $51.47 | $51.47 | $51.01 | $51.06 | $51.06 | 5,956 |
2020-12-22 | $50.77 | $51.14 | $50.60 | $51.14 | $51.14 | 12,167 |
2020-12-21 | $50.51 | $51.17 | $50.51 | $51.06 | $51.06 | 5,617 |
2020-12-18 | $50.89 | $51.49 | $50.89 | $51.27 | $51.27 | 5,255 |
2020-12-17 | $50.98 | $51.04 | $50.85 | $50.95 | $50.95 | 4,535 |
2020-12-16 | $50.12 | $50.71 | $50.05 | $50.62 | $50.62 | 9,795 |
2020-12-15 | $49.97 | $50.22 | $49.86 | $50.09 | $50.09 | 4,390 |
2020-12-14 | $50.45 | $50.45 | $50.14 | $50.19 | $50.19 | 8,913 |
2020-12-11 | $50.00 | $50.39 | $49.77 | $50.11 | $50.11 | 6,216 |
2020-12-10 | $48.58 | $50.00 | $48.58 | $50.00 | $50.00 | 6,212 |
2020-12-09 | $49.95 | $49.95 | $48.76 | $48.92 | $48.92 | 9,026 |
2020-12-08 | $49.39 | $49.74 | $49.34 | $49.73 | $49.73 | 4,692 |
2020-12-07 | $49.08 | $49.45 | $49.00 | $49.04 | $49.04 | 10,394 |
2020-12-04 | $49.63 | $49.70 | $49.27 | $49.37 | $49.37 | 4,325 |
2020-12-03 | $49.73 | $49.83 | $49.47 | $49.57 | $49.57 | 7,152 |
2020-12-02 | $48.30 | $49.09 | $47.90 | $49.09 | $49.09 | 10,922 |
2020-12-01 | $49.49 | $49.49 | $48.72 | $48.75 | $48.75 | 8,768 |
2020-11-30 | $49.48 | $49.51 | $48.49 | $48.84 | $48.84 | 11,688 |
2020-11-27 | $50.16 | $50.16 | $49.65 | $49.77 | $49.77 | 20,407 |
2020-11-25 | $47.96 | $49.23 | $47.96 | $49.10 | $49.10 | 98,620 |
2020-11-24 | $48.23 | $48.43 | $47.90 | $48.43 | $48.43 | 6,957 |
2020-11-23 | $47.85 | $48.00 | $47.40 | $47.97 | $47.97 | 11,429 |
2020-11-20 | $46.86 | $47.33 | $46.86 | $47.33 | $47.33 | 6,181 |
2020-11-19 | $45.44 | $46.52 | $45.44 | $46.52 | $46.52 | 6,934 |
2020-11-18 | $45.40 | $45.64 | $45.28 | $45.45 | $45.45 | 3,896 |
2020-11-17 | $45.24 | $45.35 | $45.00 | $45.34 | $45.34 | 4,794 |
2020-11-16 | $45.20 | $45.48 | $45.20 | $45.39 | $45.39 | 2,388 |
2020-11-13 | $45.12 | $45.44 | $45.12 | $45.44 | $45.44 | 4,843 |
2020-11-12 | $44.81 | $44.99 | $44.37 | $44.37 | $44.37 | 2,497 |
2020-11-11 | $44.05 | $44.21 | $44.03 | $44.18 | $44.18 | 4,358 |
2020-11-10 | $44.00 | $44.00 | $43.06 | $43.28 | $43.28 | 5,418 |
2020-11-09 | $46.21 | $46.21 | $45.19 | $45.19 | $45.19 | 4,457 |
2020-11-06 | $46.00 | $46.43 | $46.00 | $46.35 | $46.35 | 6,326 |
2020-11-05 | $45.50 | $45.91 | $45.39 | $45.88 | $45.88 | 1,822 |
2020-11-04 | $43.64 | $44.24 | $43.55 | $44.21 | $44.21 | 10,787 |
2020-11-03 | $42.66 | $42.79 | $42.66 | $42.75 | $42.75 | 586 |
2020-11-02 | $42.00 | $42.19 | $41.92 | $42.11 | $42.11 | 1,494 |
2020-10-30 | $42.33 | $42.33 | $41.53 | $41.62 | $41.62 | 7,151 |
2020-10-29 | $42.63 | $42.88 | $42.63 | $42.88 | $42.88 | 2,963 |
2020-10-28 | $42.49 | $42.62 | $42.25 | $42.46 | $42.46 | 2,784 |
2020-10-27 | $43.20 | $43.31 | $43.12 | $43.25 | $43.25 | 2,834 |
2020-10-26 | $43.14 | $43.14 | $42.76 | $42.94 | $42.94 | 1,765 |
2020-10-23 | $43.60 | $43.84 | $43.52 | $43.84 | $43.84 | 1,227 |
2020-10-22 | $44.12 | $44.23 | $43.76 | $44.01 | $44.01 | 2,526 |
2020-10-21 | $44.83 | $44.83 | $44.26 | $44.49 | $44.49 | 2,923 |
2020-10-20 | $44.82 | $44.93 | $44.55 | $44.55 | $44.55 | 5,650 |
2020-10-19 | $44.25 | $44.44 | $44.04 | $44.06 | $44.06 | 3,627 |
2020-10-16 | $44.30 | $44.45 | $44.26 | $44.26 | $44.26 | 1,581 |
2020-10-15 | $43.11 | $43.70 | $43.11 | $43.70 | $43.70 | 2,843 |
2020-10-14 | $44.22 | $44.31 | $43.76 | $43.94 | $43.94 | 4,419 |
2020-10-13 | $43.98 | $44.20 | $43.78 | $44.15 | $44.15 | 3,855 |
2020-10-12 | $43.94 | $44.33 | $43.91 | $44.24 | $44.24 | 5,087 |
2020-10-09 | $43.24 | $43.55 | $43.24 | $43.34 | $43.34 | 2,636 |
2020-10-08 | $42.40 | $42.62 | $42.40 | $42.59 | $42.59 | 3,114 |
2020-10-07 | $42.01 | $42.35 | $42.01 | $42.31 | $42.31 | 2,886 |
2020-10-06 | $41.93 | $41.93 | $41.44 | $41.44 | $41.44 | 2,214 |
2020-10-05 | $41.62 | $41.70 | $41.45 | $41.69 | $41.69 | 5,332 |
2020-10-02 | $41.12 | $41.36 | $41.12 | $41.19 | $41.19 | 4,809 |
2020-10-01 | $40.97 | $41.29 | $40.97 | $41.29 | $41.29 | 2,871 |
2020-09-30 | $40.64 | $40.82 | $40.64 | $40.81 | $40.81 | 1,607 |
2020-09-29 | $40.61 | $40.68 | $40.59 | $40.59 | $40.59 | 3,810 |
2020-09-28 | $40.18 | $40.18 | $39.95 | $40.11 | $40.11 | 2,441 |
2020-09-25 | $39.35 | $39.67 | $39.35 | $39.67 | $39.67 | 3,493 |
2020-09-24 | $38.79 | $39.29 | $38.79 | $39.13 | $39.13 | 4,200 |
2020-09-23 | $40.18 | $40.18 | $39.62 | $39.64 | $39.64 | 5,068 |
2020-09-22 | $39.65 | $39.81 | $39.40 | $39.81 | $39.81 | 2,394 |
2020-09-21 | $38.98 | $39.58 | $38.68 | $39.58 | $39.58 | 4,860 |
2020-09-18 | $39.97 | $39.97 | $39.91 | $39.91 | $39.91 | 1,800 |
2020-09-17 | $39.78 | $39.94 | $39.66 | $39.94 | $39.94 | 1,436 |
2020-09-16 | $40.16 | $40.16 | $39.76 | $39.80 | $39.80 | 1,879 |
2020-09-15 | $39.71 | $39.71 | $39.45 | $39.55 | $39.55 | 4,523 |
2020-09-14 | $38.91 | $39.14 | $38.91 | $39.12 | $39.12 | 1,535 |
2020-09-11 | $38.89 | $38.89 | $38.36 | $38.56 | $38.56 | 1,862 |
2020-09-10 | $39.25 | $39.29 | $38.66 | $38.67 | $38.67 | 2,557 |
2020-09-09 | $39.15 | $39.29 | $39.13 | $39.27 | $39.27 | 3,856 |
2020-09-08 | $38.84 | $39.29 | $38.65 | $38.89 | $38.89 | 19,104 |
2020-09-04 | $39.47 | $39.47 | $38.05 | $39.23 | $39.23 | 12,702 |
2020-09-03 | $40.79 | $40.79 | $39.47 | $39.72 | $39.72 | 13,700 |
2020-09-02 | $41.50 | $41.50 | $40.88 | $41.35 | $41.35 | 7,796 |
2020-09-01 | $41.07 | $41.44 | $41.07 | $41.38 | $41.38 | 3,477 |
2020-08-31 | $40.32 | $40.41 | $40.10 | $40.24 | $40.24 | 8,415 |
2020-08-28 | $39.91 | $40.19 | $39.91 | $40.16 | $40.16 | 2,917 |
2020-08-27 | $40.47 | $40.47 | $39.96 | $40.16 | $40.16 | 5,136 |
2020-08-26 | $40.45 | $40.60 | $40.38 | $40.47 | $40.47 | 6,896 |
2020-08-25 | $40.11 | $40.43 | $40.11 | $40.42 | $40.42 | 11,343 |
2020-08-24 | $40.56 | $40.56 | $40.06 | $40.21 | $40.21 | 4,747 |
2020-08-21 | $39.91 | $40.03 | $39.79 | $40.03 | $40.03 | 2,385 |
2020-08-20 | $39.63 | $40.05 | $39.63 | $40.05 | $40.05 | 1,843 |
2020-08-19 | $40.61 | $40.61 | $40.17 | $40.17 | $40.17 | 3,291 |
2020-08-18 | $40.34 | $40.51 | $40.12 | $40.43 | $40.43 | 3,835 |
2020-08-17 | $39.67 | $39.73 | $39.56 | $39.72 | $39.72 | 2,871 |
2020-08-14 | $38.50 | $39.28 | $38.50 | $38.98 | $38.98 | 3,222 |
2020-08-13 | $39.17 | $39.31 | $38.98 | $38.98 | $38.98 | 7,636 |
2020-08-12 | $38.54 | $38.76 | $38.38 | $38.71 | $38.71 | 9,985 |
2020-08-11 | $39.29 | $39.43 | $38.74 | $38.74 | $38.74 | 8,566 |
2020-08-10 | $39.88 | $39.88 | $39.05 | $39.48 | $39.48 | 11,011 |
2020-08-07 | $39.27 | $39.66 | $39.27 | $39.58 | $39.58 | 11,356 |
2020-08-06 | $39.68 | $39.68 | $39.19 | $39.58 | $39.58 | 13,438 |
2020-08-05 | $38.93 | $39.38 | $38.93 | $39.30 | $39.30 | 9,033 |
2020-08-04 | $39.00 | $39.28 | $38.33 | $38.56 | $38.56 | 10,809 |
2020-08-03 | $37.88 | $38.95 | $37.88 | $38.94 | $38.94 | 19,087 |
2020-07-31 | $37.23 | $37.39 | $37.05 | $37.39 | $37.39 | 3,309 |
2020-07-30 | $36.29 | $37.14 | $36.29 | $37.09 | $37.09 | 2,338 |
2020-07-29 | $36.71 | $36.91 | $36.64 | $36.79 | $36.79 | 3,173 |
2020-07-28 | $36.49 | $36.57 | $36.39 | $36.39 | $36.39 | 3,369 |
2020-07-27 | $35.99 | $36.43 | $35.99 | $36.43 | $36.43 | 3,677 |
2020-07-24 | $35.50 | $35.73 | $35.26 | $35.73 | $35.73 | 3,843 |
2020-07-23 | $36.63 | $36.79 | $36.07 | $36.17 | $36.17 | 3,512 |
2020-07-22 | $36.62 | $36.74 | $36.49 | $36.73 | $36.73 | 3,106 |
2020-07-21 | $36.96 | $36.99 | $36.73 | $36.73 | $36.73 | 1,248 |
2020-07-20 | $35.81 | $36.30 | $35.80 | $36.30 | $36.30 | 27,494 |
2020-07-17 | $35.73 | $35.73 | $35.52 | $35.70 | $35.70 | 2,300 |
2020-07-16 | $35.71 | $35.78 | $35.59 | $35.61 | $35.61 | 13,500 |
2020-07-15 | $36.45 | $36.49 | $35.96 | $36.34 | $36.34 | 4,700 |
2020-07-14 | $35.36 | $35.69 | $34.95 | $35.69 | $35.69 | 27,000 |
2020-07-13 | $36.65 | $37.05 | $35.77 | $35.77 | $35.77 | 6,200 |
2020-07-10 | $36.89 | $36.89 | $36.47 | $36.68 | $36.68 | 11,000 |
2020-07-09 | $36.52 | $36.80 | $36.14 | $36.58 | $36.58 | 9,500 |
2020-07-08 | $35.52 | $36.12 | $35.52 | $36.12 | $36.13 | 3,200 |
2020-07-07 | $35.45 | $35.62 | $35.31 | $35.33 | $35.33 | 6,400 |
2020-07-06 | $35.80 | $35.93 | $35.44 | $35.62 | $35.62 | 5,400 |
2020-07-02 | $35.03 | $35.34 | $35.03 | $35.11 | $35.11 | 3,700 |
2020-07-01 | $34.45 | $34.69 | $34.43 | $34.64 | $34.64 | 6,100 |
2020-06-30 | $34.00 | $34.18 | $33.98 | $34.18 | $34.18 | 10,900 |
2020-06-29 | $33.85 | $34.06 | $33.54 | $34.03 | $34.03 | 5,600 |
2020-06-26 | $34.31 | $34.31 | $33.91 | $33.91 | $33.91 | 6,033 |
2020-06-25 | $34.24 | $34.86 | $34.24 | $34.86 | $34.86 | 7,775 |
2020-06-24 | $34.80 | $34.92 | $34.00 | $34.28 | $34.28 | 8,269 |
2020-06-23 | $34.89 | $35.06 | $34.81 | $34.81 | $34.81 | 2,912 |
2020-06-22 | $34.25 | $34.47 | $34.13 | $34.44 | $34.44 | 10,535 |
2020-06-19 | $34.21 | $34.25 | $33.86 | $33.86 | $33.86 | 1,896 |
2020-06-18 | $33.55 | $33.84 | $33.55 | $33.73 | $33.73 | 4,610 |
2020-06-17 | $33.60 | $33.79 | $33.51 | $33.53 | $33.53 | 7,319 |
2020-06-16 | $33.44 | $33.44 | $32.87 | $32.92 | $32.92 | 2,996 |
2020-06-15 | $31.27 | $32.40 | $31.27 | $32.34 | $32.34 | 6,212 |
2020-06-12 | $32.28 | $32.44 | $31.60 | $32.08 | $32.08 | 5,285 |
2020-06-11 | $32.18 | $32.45 | $31.42 | $31.48 | $31.48 | 11,727 |
2020-06-10 | $33.40 | $33.40 | $33.18 | $33.25 | $33.25 | 7,448 |
2020-06-09 | $33.00 | $33.25 | $33.00 | $33.22 | $33.22 | 1,810 |
2020-06-08 | $33.23 | $33.38 | $33.06 | $33.36 | $33.36 | 4,655 |
2020-06-05 | $33.31 | $33.39 | $33.29 | $33.29 | $33.29 | 1,047 |
2020-06-04 | $32.66 | $32.85 | $32.61 | $32.61 | $32.61 | 24,378 |
2020-06-03 | $32.74 | $33.19 | $32.74 | $33.12 | $33.12 | 7,395 |
2020-06-02 | $32.27 | $32.54 | $32.27 | $32.54 | $32.54 | 5,773 |
2020-06-01 | $31.70 | $32.11 | $31.70 | $32.11 | $32.11 | 1,936 |
2020-05-29 | $30.77 | $31.24 | $30.65 | $31.24 | $31.24 | 2,814 |
2020-05-28 | $30.93 | $30.99 | $30.65 | $30.65 | $30.65 | 10,896 |
2020-05-27 | $30.79 | $30.79 | $30.34 | $30.73 | $30.73 | 2,311 |
2020-05-26 | $31.14 | $31.27 | $31.04 | $31.04 | $31.04 | 11,398 |
2020-05-22 | $30.02 | $30.03 | $29.95 | $30.03 | $30.03 | 800 |
2020-05-21 | $29.96 | $29.98 | $29.75 | $29.81 | $29.81 | 5,573 |
2020-05-20 | $29.86 | $29.99 | $29.64 | $29.77 | $29.77 | 4,551 |
2020-05-19 | $29.10 | $29.48 | $29.10 | $29.12 | $29.12 | 2,716 |
2020-05-18 | $29.23 | $29.46 | $29.23 | $29.35 | $29.35 | 4,180 |
2020-05-15 | $28.26 | $28.55 | $28.26 | $28.55 | $28.55 | 2,574 |
2020-05-14 | $28.05 | $28.57 | $28.05 | $28.57 | $28.57 | 2,058 |
2020-05-13 | $29.00 | $29.13 | $28.53 | $28.70 | $28.70 | 3,941 |
2020-05-12 | $29.44 | $29.49 | $29.06 | $29.06 | $29.06 | 3,283 |
2020-05-11 | $28.95 | $29.34 | $28.90 | $29.34 | $29.34 | 2,142 |
2020-05-08 | $28.35 | $28.67 | $28.35 | $28.67 | $28.67 | 3,547 |
2020-05-07 | $28.10 | $28.10 | $27.90 | $27.97 | $27.97 | 5,230 |
2020-05-06 | $26.81 | $27.07 | $26.81 | $26.99 | $26.99 | 3,424 |
2020-05-05 | $26.40 | $26.50 | $26.22 | $26.22 | $26.22 | 5,912 |
2020-05-04 | $25.74 | $26.02 | $25.74 | $26.02 | $26.02 | 781 |
2020-05-01 | $26.27 | $26.27 | $25.66 | $25.74 | $25.74 | 3,691 |
2020-04-30 | $26.79 | $26.79 | $26.46 | $26.54 | $26.54 | 9,177 |
2020-04-29 | $26.85 | $27.02 | $26.85 | $26.99 | $26.99 | 1,923 |
2020-04-28 | $26.59 | $26.59 | $26.09 | $26.20 | $26.20 | 1,945 |
2020-04-27 | $25.61 | $25.84 | $25.58 | $25.84 | $25.84 | 2,510 |
2020-04-24 | $25.19 | $25.25 | $25.19 | $25.25 | $25.25 | 669 |
2020-04-23 | $25.25 | $25.36 | $24.91 | $25.00 | $25.00 | 3,142 |
2020-04-22 | $25.00 | $25.18 | $25.00 | $25.17 | $25.17 | 3,358 |
2020-04-21 | $24.67 | $24.67 | $24.24 | $24.45 | $24.45 | 3,163 |
2020-04-20 | $24.93 | $25.42 | $24.93 | $25.04 | $25.04 | 4,895 |
2020-04-17 | $25.00 | $25.03 | $24.85 | $25.02 | $25.02 | 3,392 |
2020-04-16 | $24.58 | $24.78 | $24.56 | $24.76 | $24.76 | 1,841 |
2020-04-15 | $24.03 | $24.20 | $23.86 | $24.18 | $24.18 | 6,011 |
2020-04-14 | $24.08 | $24.41 | $24.08 | $24.28 | $24.28 | 1,599 |
2020-04-13 | $23.53 | $23.53 | $23.23 | $23.51 | $23.51 | 2,396 |
2020-04-09 | $23.87 | $23.87 | $23.50 | $23.56 | $23.56 | 1,505 |
2020-04-08 | $22.65 | $22.88 | $22.65 | $22.88 | $22.88 | 2,601 |
2020-04-07 | $23.06 | $23.09 | $22.46 | $22.46 | $22.46 | 3,730 |
2020-04-06 | $21.64 | $22.10 | $21.64 | $22.10 | $22.10 | 4,645 |
2020-04-03 | $20.96 | $20.96 | $20.64 | $20.76 | $20.76 | 812 |
2020-04-02 | $21.10 | $21.13 | $20.90 | $21.13 | $21.13 | 1,343 |
2020-04-01 | $21.26 | $21.40 | $21.15 | $21.15 | $21.15 | 1,580 |
2020-03-31 | $22.03 | $22.03 | $21.65 | $21.72 | $21.72 | 1,517 |
2020-03-30 | $21.60 | $21.75 | $21.60 | $21.75 | $21.75 | 1,187 |
2020-03-27 | $21.50 | $21.73 | $21.44 | $21.59 | $21.59 | 1,358 |
2020-03-26 | $21.85 | $22.30 | $21.85 | $22.30 | $22.30 | 2,341 |
2020-03-25 | $21.17 | $21.78 | $21.17 | $21.65 | $21.65 | 2,264 |
2020-03-24 | $20.81 | $21.18 | $20.81 | $21.15 | $21.15 | 2,222 |
2020-03-23 | $19.51 | $19.51 | $19.41 | $19.43 | $19.43 | 1,336 |
2020-03-20 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 96 |
2020-03-19 | $19.38 | $19.64 | $19.34 | $19.53 | $19.53 | 1,061 |
2020-03-18 | $19.47 | $19.58 | $19.34 | $19.34 | $19.34 | 975 |
2020-03-17 | $19.33 | $20.13 | $19.33 | $20.13 | $20.13 | 684 |
2020-03-16 | $18.57 | $19.75 | $18.57 | $19.11 | $19.11 | 1,372 |
2020-03-13 | $20.91 | $21.05 | $20.47 | $21.05 | $21.05 | 795 |
2020-03-12 | $20.51 | $20.57 | $20.09 | $20.43 | $20.43 | 2,535 |
2020-03-11 | $23.01 | $23.01 | $22.60 | $22.66 | $22.66 | 2,878 |
2020-03-10 | $24.08 | $24.10 | $24.08 | $24.10 | $24.10 | 244 |
2020-03-09 | $23.25 | $23.71 | $23.25 | $23.39 | $23.39 | 5,034 |
2020-03-06 | $25.09 | $25.23 | $25.09 | $25.23 | $25.23 | 120 |
2020-03-05 | $25.78 | $25.85 | $25.76 | $25.85 | $25.85 | 572 |
2020-03-04 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 43 |
2020-03-03 | $28.26 | $28.26 | $25.30 | $25.30 | $25.30 | 1,403 |
2020-03-02 | $25.37 | $25.70 | $25.20 | $25.70 | $25.70 | 1,960 |
2020-02-28 | $24.45 | $25.09 | $24.45 | $25.09 | $25.09 | 1,037 |
2020-02-27 | $25.38 | $25.68 | $25.02 | $25.16 | $25.16 | 4,582 |
2020-02-26 | $26.30 | $26.36 | $25.95 | $25.95 | $25.95 | 935 |
2020-02-25 | $26.27 | $26.28 | $25.91 | $25.91 | $25.91 | 1,119 |
2020-02-24 | $26.64 | $26.65 | $26.50 | $26.56 | $26.56 | 4,171 |
2020-02-21 | $27.82 | $27.82 | $27.81 | $27.81 | $27.81 | 548 |
2020-02-20 | $28.10 | $28.10 | $27.95 | $28.07 | $28.07 | 1,417 |
2020-02-19 | $28.28 | $28.36 | $28.28 | $28.35 | $28.35 | 4,048 |
2020-02-18 | $28.26 | $28.26 | $28.00 | $28.01 | $28.01 | 3,503 |
2020-02-14 | $28.47 | $28.55 | $28.38 | $28.44 | $28.44 | 3,929 |
2020-02-13 | $28.62 | $28.69 | $28.59 | $28.59 | $28.59 | 663 |
2020-02-12 | $28.76 | $28.82 | $28.76 | $28.82 | $28.82 | 1,303 |
2020-02-11 | $28.33 | $28.47 | $28.31 | $28.38 | $28.38 | 651 |
2020-02-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 37 |
2020-02-07 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
2020-02-06 | $28.08 | $28.08 | $28.06 | $28.06 | $28.06 | 100 |
2020-02-05 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 40 |
2020-02-04 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 5 |
2020-02-03 | $27.33 | $27.33 | $27.27 | $27.27 | $27.27 | 221 |
2020-01-31 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 73 |
2020-01-30 | $27.38 | $27.51 | $27.36 | $27.51 | $27.51 | 444 |
2020-01-29 | $27.71 | $27.71 | $27.61 | $27.61 | $27.61 | 102 |
2020-01-28 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 94 |
2020-01-27 | $27.30 | $27.30 | $27.22 | $27.22 | $27.22 | 291 |
2020-01-24 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 9 |
2020-01-23 | $28.39 | $28.57 | $28.39 | $28.57 | $28.57 | 1,265 |
2020-01-22 | $28.83 | $28.83 | $28.58 | $28.58 | $28.58 | 111 |
2020-01-21 | $28.51 | $28.68 | $28.51 | $28.68 | $28.68 | 335 |
2020-01-17 | $29.45 | $29.45 | $29.29 | $29.29 | $29.29 | 318 |
2020-01-16 | $29.15 | $29.31 | $29.15 | $29.31 | $29.31 | 100 |
2020-01-15 | $29.11 | $29.11 | $29.07 | $29.07 | $29.07 | 178 |
2020-01-14 | $29.07 | $29.10 | $29.07 | $29.10 | $29.10 | 201 |
2020-01-13 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 8 |
2020-01-10 | $28.79 | $28.79 | $28.74 | $28.74 | $28.74 | 205 |
2020-01-09 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 11 |
2020-01-08 | $28.48 | $28.57 | $28.48 | $28.57 | $28.57 | 146 |
2020-01-07 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
2020-01-06 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 19 |
2020-01-03 | $28.59 | $28.59 | $28.52 | $28.52 | $28.52 | 874 |
2020-01-02 | $28.57 | $28.64 | $28.57 | $28.64 | $28.64 | 207 |
2019-12-31 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 35 |
2019-12-30 | $28.14 | $28.14 | $27.98 | $27.98 | $27.98 | 200 |
2019-12-27 | $28.29 | $28.29 | $28.25 | $28.25 | $28.19 | 230 |
2019-12-26 | $28.23 | $28.23 | $28.23 | $28.23 | $28.17 | 90 |
2019-12-24 | $28.00 | $28.03 | $28.00 | $28.03 | $27.97 | 835 |
2019-12-23 | $27.91 | $27.91 | $27.91 | $27.91 | $27.85 | 158 |
2019-12-20 | $27.84 | $27.84 | $27.84 | $27.84 | $27.78 | 80 |
2019-12-19 | $27.74 | $27.74 | $27.73 | $27.73 | $27.67 | 100 |
2019-12-18 | $27.81 | $27.81 | $27.78 | $27.79 | $27.73 | 402 |
2019-12-17 | $27.81 | $27.81 | $27.81 | $27.81 | $27.75 | 2 |
2019-12-16 | $27.74 | $27.74 | $27.74 | $27.74 | $27.68 | 106 |
2019-12-13 | $27.44 | $27.45 | $27.40 | $27.45 | $27.39 | 1,297 |
2019-12-12 | $27.14 | $27.18 | $27.14 | $27.18 | $27.12 | 106 |
2019-12-11 | $26.95 | $27.07 | $26.95 | $27.07 | $27.01 | 100 |
2019-12-10 | $26.91 | $26.97 | $26.91 | $26.97 | $26.91 | 237 |
2019-12-09 | $26.96 | $26.96 | $26.96 | $26.96 | $26.91 | 0 |
2019-12-06 | $27.19 | $27.20 | $27.18 | $27.20 | $27.14 | 504 |
2019-12-05 | $26.95 | $27.04 | $26.95 | $27.04 | $26.98 | 200 |
2019-12-04 | $27.03 | $27.03 | $27.03 | $27.03 | $26.97 | 0 |
2019-12-03 | $26.65 | $26.87 | $26.65 | $26.87 | $26.81 | 283 |
2019-12-02 | $26.71 | $26.82 | $26.71 | $26.82 | $26.77 | 504 |
2019-11-29 | $26.99 | $26.99 | $26.97 | $26.97 | $26.91 | 620 |
2019-11-27 | $26.93 | $27.03 | $26.93 | $27.03 | $26.97 | 697 |
2019-11-26 | $26.75 | $26.84 | $26.75 | $26.84 | $26.79 | 101 |
2019-11-25 | $26.47 | $26.74 | $26.47 | $26.74 | $26.68 | 800 |
2019-11-22 | $26.28 | $26.41 | $26.28 | $26.41 | $26.35 | 177 |
2019-11-21 | $26.31 | $26.37 | $26.31 | $26.37 | $26.32 | 100 |
2019-11-20 | $26.36 | $26.36 | $26.29 | $26.29 | $26.23 | 192 |
2019-11-19 | $26.29 | $26.29 | $26.28 | $26.28 | $26.23 | 100 |
2019-11-18 | $26.31 | $26.31 | $26.26 | $26.26 | $26.21 | 1,058 |
2019-11-15 | $26.37 | $26.37 | $26.29 | $26.29 | $26.23 | 687 |
2019-11-14 | $26.21 | $26.22 | $26.21 | $26.22 | $26.16 | 895 |
2019-11-13 | $26.36 | $26.36 | $26.36 | $26.36 | $26.30 | 50 |
2019-11-12 | $26.52 | $26.52 | $26.52 | $26.52 | $26.46 | 42 |
2019-11-11 | $26.49 | $26.65 | $26.49 | $26.65 | $26.59 | 411 |
2019-11-08 | $26.75 | $26.75 | $26.72 | $26.72 | $26.66 | 150 |
2019-11-07 | $27.04 | $27.04 | $26.98 | $26.98 | $26.92 | 199 |
2019-11-06 | $26.91 | $26.91 | $26.80 | $26.82 | $26.76 | 1,711 |
2019-11-05 | $26.93 | $26.93 | $26.93 | $26.93 | $26.88 | 3 |
2019-11-04 | $26.97 | $27.05 | $26.97 | $27.02 | $26.96 | 522 |
2019-11-01 | $26.81 | $26.81 | $26.81 | $26.81 | $26.75 | 50 |
2019-10-31 | $26.71 | $26.71 | $26.71 | $26.71 | $26.65 | 71 |
2019-10-30 | $26.96 | $27.05 | $26.96 | $27.05 | $27.00 | 173 |
2019-10-29 | $27.06 | $27.06 | $27.06 | $27.06 | $27.01 | 101 |
2019-10-28 | $27.13 | $27.20 | $27.13 | $27.19 | $27.13 | 934 |
2019-10-25 | $26.87 | $26.98 | $26.87 | $26.95 | $26.89 | 571 |
2019-10-24 | $26.58 | $26.72 | $26.58 | $26.72 | $26.66 | 100 |
2019-10-23 | $26.51 | $26.51 | $26.51 | $26.51 | $26.46 | 100 |
2019-10-22 | $26.51 | $26.57 | $26.48 | $26.48 | $26.42 | 501 |
2019-10-21 | $26.48 | $26.50 | $26.44 | $26.44 | $26.38 | 617 |
2019-10-18 | $26.58 | $26.58 | $26.26 | $26.26 | $26.20 | 700 |
2019-10-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.56 | 5 |
2019-10-16 | $26.31 | $26.38 | $26.31 | $26.38 | $26.33 | 210 |
2019-10-15 | $25.97 | $26.27 | $25.97 | $26.25 | $26.20 | 1,888 |
2019-10-14 | $25.94 | $25.94 | $25.90 | $25.90 | $25.84 | 880 |
2019-10-11 | $26.06 | $26.11 | $25.97 | $25.97 | $25.92 | 472 |
2019-10-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.69 | 52 |
2019-10-09 | $25.70 | $25.76 | $25.70 | $25.76 | $25.71 | 890 |
2019-10-08 | $25.71 | $25.71 | $25.56 | $25.56 | $25.50 | 711 |
2019-10-07 | $26.07 | $26.13 | $26.06 | $26.06 | $26.00 | 272 |
2019-10-04 | $26.03 | $26.19 | $26.03 | $26.19 | $26.13 | 140 |
2019-10-03 | $25.64 | $25.84 | $25.64 | $25.84 | $25.79 | 258 |
2019-10-02 | $25.59 | $25.66 | $25.59 | $25.66 | $25.61 | 265 |
2019-10-01 | $26.01 | $26.01 | $25.87 | $25.92 | $25.86 | 469 |
2019-09-30 | $26.08 | $26.08 | $26.05 | $26.07 | $26.01 | 1,446 |
2019-09-27 | $26.27 | $26.35 | $25.75 | $25.88 | $25.82 | 2,750 |
2019-09-26 | $26.31 | $26.31 | $26.25 | $26.27 | $26.22 | 313 |
2019-09-25 | $26.05 | $26.32 | $26.05 | $26.32 | $26.26 | 140 |
2019-09-24 | $26.69 | $26.69 | $26.30 | $26.30 | $26.25 | 460 |
2019-09-23 | $26.56 | $26.67 | $26.56 | $26.59 | $26.53 | 2,256 |
2019-09-20 | $26.84 | $26.84 | $26.78 | $26.78 | $26.72 | 372 |
2019-09-19 | $26.84 | $26.84 | $26.84 | $26.84 | $26.78 | 80 |
2019-09-18 | $26.81 | $26.81 | $26.81 | $26.81 | $26.75 | 500 |
2019-09-17 | $27.01 | $27.01 | $27.01 | $27.01 | $26.95 | 0 |
2019-09-16 | $26.88 | $26.88 | $26.88 | $26.88 | $26.82 | 155 |
2019-09-13 | $27.14 | $27.14 | $27.13 | $27.14 | $27.08 | 547 |
2019-09-12 | $27.18 | $27.18 | $27.18 | $27.18 | $27.12 | 0 |
2019-09-11 | $26.92 | $26.98 | $26.92 | $26.98 | $26.92 | 100 |
2019-09-10 | $26.58 | $26.58 | $26.58 | $26.58 | $26.52 | 0 |
2019-09-09 | $27.05 | $27.05 | $26.84 | $26.84 | $26.79 | 420 |
2019-09-06 | $26.99 | $26.99 | $26.99 | $26.99 | $26.93 | 200 |
2019-09-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.82 | 1,072 |
2019-09-04 | $26.39 | $26.40 | $26.39 | $26.39 | $26.33 | 160 |
2019-09-03 | $26.15 | $26.15 | $26.01 | $26.07 | $26.01 | 1,539 |
2019-08-30 | $26.28 | $26.36 | $26.28 | $26.28 | $26.22 | 225 |
2019-08-29 | $26.09 | $26.22 | $26.09 | $26.20 | $26.15 | 654 |
2019-08-28 | $25.80 | $25.80 | $25.78 | $25.78 | $25.73 | 134 |
2019-08-27 | $26.21 | $26.21 | $25.89 | $25.89 | $25.83 | 236 |
2019-08-26 | $26.03 | $26.03 | $26.03 | $26.03 | $25.98 | 62 |
2019-08-23 | $26.30 | $26.30 | $25.89 | $25.89 | $25.84 | 1,717 |
2019-08-22 | $26.24 | $26.35 | $26.24 | $26.35 | $26.29 | 182 |
2019-08-21 | $26.63 | $26.76 | $26.63 | $26.70 | $26.64 | 4,318 |
2019-08-20 | $25.97 | $26.24 | $25.97 | $26.23 | $26.18 | 410 |
2019-08-19 | $25.99 | $25.99 | $25.92 | $25.98 | $25.93 | 556 |
2019-08-16 | $25.40 | $25.48 | $25.40 | $25.48 | $25.42 | 100 |
2019-08-15 | $25.23 | $25.23 | $25.04 | $25.11 | $25.06 | 549 |
2019-08-14 | $25.50 | $25.50 | $25.23 | $25.23 | $25.17 | 646 |
2019-08-13 | $26.08 | $26.14 | $26.08 | $26.09 | $26.03 | 582 |
2019-08-12 | $25.77 | $25.89 | $25.74 | $25.89 | $25.83 | 1,700 |
2019-08-09 | $26.26 | $26.26 | $26.26 | $26.26 | $26.21 | 179 |
2019-08-08 | $26.56 | $26.57 | $26.56 | $26.57 | $26.51 | 745 |
2019-08-07 | $25.66 | $26.04 | $25.66 | $26.04 | $25.99 | 616 |
2019-08-06 | $25.88 | $25.88 | $25.83 | $25.86 | $25.81 | 435 |
2019-08-05 | $25.79 | $25.81 | $25.58 | $25.58 | $25.52 | 1,339 |
2019-08-02 | $26.62 | $26.62 | $26.62 | $26.62 | $26.56 | 170 |
2019-08-01 | $26.92 | $26.93 | $26.92 | $26.93 | $26.87 | 315 |
2019-07-31 | $27.19 | $27.22 | $26.97 | $26.97 | $26.92 | 464 |
2019-07-30 | $27.23 | $27.23 | $27.13 | $27.13 | $27.07 | 225 |
2019-07-29 | $27.50 | $27.50 | $27.39 | $27.48 | $27.42 | 361 |
2019-07-26 | $27.24 | $27.29 | $27.24 | $27.27 | $27.21 | 875 |
2019-07-25 | $27.20 | $27.20 | $27.09 | $27.09 | $27.03 | 185 |
2019-07-24 | $27.12 | $27.24 | $27.12 | $27.24 | $27.18 | 410 |
2019-07-23 | $26.95 | $27.10 | $26.95 | $27.10 | $27.04 | 920 |
2019-07-22 | $26.94 | $26.94 | $26.94 | $26.94 | $26.88 | 180 |
2019-07-19 | $26.93 | $26.94 | $26.80 | $26.80 | $26.75 | 670 |
2019-07-18 | $26.60 | $26.77 | $26.60 | $26.77 | $26.72 | 203 |
2019-07-17 | $27.13 | $27.13 | $27.06 | $27.06 | $27.00 | 202 |
2019-07-16 | $27.03 | $27.03 | $26.89 | $26.89 | $26.83 | 552 |
2019-07-15 | $27.05 | $27.08 | $27.04 | $27.08 | $27.02 | 392 |
2019-07-12 | $26.89 | $26.90 | $26.82 | $26.88 | $26.82 | 1,765 |
2019-07-11 | $27.07 | $27.07 | $26.98 | $27.02 | $26.96 | 721 |
2019-07-10 | $27.16 | $27.19 | $27.16 | $27.19 | $27.13 | 320 |
2019-07-09 | $26.69 | $27.07 | $26.69 | $27.07 | $27.01 | 711 |
2019-07-08 | $27.03 | $27.03 | $26.96 | $26.96 | $26.90 | 1,476 |
2019-07-05 | $27.08 | $27.30 | $27.04 | $27.27 | $27.21 | 1,699 |
2019-07-03 | $27.18 | $27.18 | $27.18 | $27.18 | $27.12 | 37 |
2019-07-02 | $27.12 | $27.12 | $27.09 | $27.11 | $27.05 | 559 |
2019-07-01 | $27.29 | $27.29 | $27.17 | $27.17 | $27.11 | 730 |
2019-06-28 | $26.89 | $26.89 | $26.78 | $26.82 | $26.76 | 1,861 |
2019-06-27 | $26.75 | $26.75 | $26.73 | $26.73 | $26.68 | 200 |
2019-06-26 | $26.35 | $26.36 | $26.35 | $26.36 | $26.30 | 200 |
2019-06-25 | $26.36 | $26.36 | $26.26 | $26.26 | $26.21 | 937 |
2019-06-24 | $26.77 | $26.77 | $26.77 | $26.77 | $26.72 | 5 |
2019-06-21 | $27.05 | $27.05 | $27.03 | $27.03 | $26.98 | 850 |
2019-06-20 | $27.29 | $27.29 | $27.13 | $27.13 | $27.07 | 485 |
2019-06-19 | $26.55 | $26.90 | $26.55 | $26.90 | $26.84 | 187 |
2019-06-18 | $26.56 | $26.82 | $26.56 | $26.74 | $26.69 | 1,050 |
2019-06-17 | $26.46 | $26.53 | $26.46 | $26.53 | $26.47 | 158 |
2019-06-14 | $26.42 | $26.42 | $26.39 | $26.39 | $26.33 | 140 |
2019-06-13 | $26.55 | $26.57 | $26.52 | $26.57 | $26.51 | 953 |
2019-06-12 | $26.61 | $26.62 | $26.61 | $26.62 | $26.57 | 200 |
2019-06-11 | $26.72 | $26.73 | $26.72 | $26.73 | $26.67 | 3,326 |
2019-06-10 | $26.28 | $26.42 | $26.28 | $26.29 | $26.23 | 1,450 |
2019-06-07 | $25.92 | $26.04 | $25.92 | $26.04 | $25.98 | 300 |
2019-06-06 | $25.63 | $25.74 | $25.63 | $25.70 | $25.65 | 950 |
2019-06-05 | $25.59 | $25.68 | $25.59 | $25.68 | $25.62 | 398 |
2019-06-04 | $25.60 | $25.62 | $25.60 | $25.62 | $25.56 | 454 |
2019-06-03 | $25.50 | $25.55 | $25.50 | $25.55 | $25.49 | 499 |
2019-05-31 | $25.69 | $25.75 | $25.69 | $25.75 | $25.70 | 550 |
2019-05-30 | $25.87 | $25.87 | $25.87 | $25.87 | $25.82 | 142 |
2019-05-29 | $25.90 | $25.90 | $25.70 | $25.81 | $25.75 | 4,300 |
2019-05-28 | $26.30 | $26.32 | $26.15 | $26.16 | $26.10 | 500 |
2019-05-24 | $25.85 | $25.87 | $25.85 | $25.87 | $25.81 | 202 |
2019-05-23 | $25.69 | $25.75 | $25.67 | $25.75 | $25.69 | 1,518 |
2019-05-22 | $26.36 | $26.36 | $26.19 | $26.19 | $26.13 | 802 |
2019-05-21 | $26.19 | $26.23 | $26.19 | $26.19 | $26.14 | 1,795 |
2019-05-20 | $26.00 | $26.00 | $25.91 | $25.91 | $25.86 | 293 |
2019-05-17 | $26.70 | $26.72 | $26.52 | $26.52 | $26.46 | 3,914 |
2019-05-16 | $27.17 | $27.17 | $27.17 | $27.17 | $27.12 | 15 |
2019-05-15 | $26.91 | $27.15 | $26.91 | $27.14 | $27.09 | 318 |
2019-05-14 | $27.11 | $27.11 | $27.09 | $27.09 | $27.03 | 609 |
2019-05-13 | $26.80 | $26.80 | $26.74 | $26.75 | $26.69 | 1,523 |
2019-05-10 | $27.64 | $27.64 | $27.64 | $27.64 | $27.58 | 130 |
2019-05-09 | $27.33 | $27.61 | $27.27 | $27.60 | $27.54 | 1,890 |
2019-05-08 | $28.14 | $28.14 | $28.10 | $28.10 | $28.04 | 365 |
2019-05-07 | $28.11 | $28.11 | $28.02 | $28.02 | $27.96 | 227 |
2019-05-06 | $28.48 | $28.59 | $28.48 | $28.57 | $28.51 | 1,140 |
2019-05-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.94 | 50 |
2019-05-02 | $28.42 | $28.48 | $28.36 | $28.36 | $28.30 | 380 |
2019-05-01 | $28.50 | $28.60 | $28.42 | $28.42 | $28.36 | 1,000 |
2019-04-30 | $28.56 | $28.68 | $28.47 | $28.47 | $28.41 | 1,793 |
2019-04-29 | $28.30 | $28.46 | $28.29 | $28.46 | $28.40 | 927 |
2019-04-26 | $28.10 | $28.24 | $27.99 | $28.23 | $28.17 | 5,499 |
2019-04-25 | $28.23 | $28.23 | $28.23 | $28.23 | $28.17 | 62 |
2019-04-24 | $28.08 | $28.12 | $28.08 | $28.08 | $28.02 | 902 |
2019-04-23 | $28.07 | $28.08 | $28.07 | $28.08 | $28.02 | 740 |
2019-04-22 | $27.86 | $27.93 | $27.86 | $27.87 | $27.81 | 4,390 |
2019-04-18 | $27.99 | $28.12 | $27.99 | $28.12 | $28.06 | 233 |
2019-04-17 | $28.00 | $28.07 | $27.99 | $28.07 | $28.01 | 809 |
2019-04-16 | $27.88 | $27.88 | $27.79 | $27.79 | $27.73 | 255 |
2019-04-15 | $27.55 | $27.55 | $27.50 | $27.50 | $27.44 | 136 |
2019-04-12 | $27.59 | $27.62 | $27.59 | $27.59 | $27.53 | 551 |
2019-04-11 | $27.35 | $27.44 | $27.34 | $27.34 | $27.28 | 548 |
2019-04-10 | $27.45 | $27.54 | $27.45 | $27.52 | $27.46 | 250 |
2019-04-09 | $27.25 | $27.29 | $27.25 | $27.29 | $27.23 | 1,477 |
2019-04-08 | $27.40 | $27.42 | $27.37 | $27.37 | $27.31 | 833 |
2019-04-05 | $27.35 | $27.39 | $27.35 | $27.39 | $27.33 | 695 |
2019-04-04 | $27.39 | $27.39 | $27.17 | $27.26 | $27.20 | 350 |
2019-04-03 | $27.61 | $27.61 | $27.46 | $27.46 | $27.40 | 1,396 |
2019-04-02 | $27.29 | $27.29 | $27.22 | $27.22 | $27.16 | 325 |
2019-04-01 | $27.58 | $27.65 | $27.58 | $27.63 | $27.57 | 2,675 |
2019-03-29 | $27.34 | $27.34 | $27.34 | $27.34 | $27.28 | 100 |
2019-03-28 | $27.00 | $27.15 | $27.00 | $27.15 | $27.10 | 210 |
2019-03-27 | $27.13 | $27.13 | $26.94 | $26.94 | $26.88 | 390 |
2019-03-26 | $26.93 | $26.96 | $26.93 | $26.96 | $26.91 | 185 |
2019-03-25 | $26.75 | $26.75 | $26.73 | $26.73 | $26.68 | 230 |
2019-03-22 | $27.25 | $27.25 | $26.79 | $26.79 | $26.74 | 2,229 |
2019-03-21 | $27.22 | $27.51 | $27.22 | $27.51 | $27.45 | 4,206 |
2019-03-20 | $27.44 | $27.47 | $27.22 | $27.47 | $27.41 | 1,108 |
2019-03-19 | $27.49 | $27.49 | $27.45 | $27.45 | $27.39 | 537 |
2019-03-18 | $27.62 | $27.72 | $27.60 | $27.70 | $27.64 | 6,042 |
2019-03-15 | $27.36 | $27.43 | $27.36 | $27.42 | $27.36 | 673 |
2019-03-14 | $27.26 | $27.26 | $27.15 | $27.19 | $27.13 | 1,050 |
2019-03-13 | $27.29 | $27.30 | $27.26 | $27.30 | $27.24 | 1,788 |
2019-03-12 | $27.32 | $27.37 | $27.32 | $27.33 | $27.27 | 1,513 |
2019-03-11 | $27.42 | $27.49 | $27.39 | $27.47 | $27.41 | 2,051 |
2019-03-08 | $26.79 | $27.03 | $26.67 | $27.03 | $26.98 | 3,807 |
2019-03-07 | $27.76 | $27.76 | $27.37 | $27.37 | $27.31 | 2,743 |
2019-03-06 | $28.36 | $28.36 | $28.06 | $28.06 | $28.00 | 3,501 |
2019-03-05 | $28.07 | $28.41 | $28.07 | $28.27 | $28.21 | 10,717 |
2019-03-04 | $28.00 | $28.08 | $27.79 | $27.92 | $27.86 | 4,401 |
2019-03-01 | $27.64 | $27.84 | $27.64 | $27.66 | $27.60 | 2,734 |
2019-02-28 | $27.41 | $27.46 | $27.39 | $27.41 | $27.35 | 5,097 |
2019-02-27 | $27.22 | $27.39 | $27.22 | $27.27 | $27.21 | 4,538 |
2019-02-26 | $27.06 | $27.40 | $27.06 | $27.33 | $27.27 | 6,758 |
2019-02-25 | $27.03 | $27.03 | $26.90 | $26.94 | $26.88 | 5,691 |
2019-02-22 | $26.21 | $26.45 | $26.19 | $26.45 | $26.39 | 3,391 |
2019-02-21 | $25.98 | $25.98 | $25.68 | $25.72 | $25.66 | 1,678 |
2019-02-20 | $25.76 | $25.91 | $25.76 | $25.80 | $25.74 | 8,522 |
2019-02-19 | $25.51 | $25.60 | $25.48 | $25.53 | $25.47 | 6,104 |
2019-02-15 | $25.21 | $25.30 | $25.21 | $25.30 | $25.24 | 543 |
2019-02-14 | $25.10 | $25.22 | $25.10 | $25.22 | $25.16 | 1,350 |
2019-02-13 | $25.42 | $25.42 | $25.26 | $25.28 | $25.22 | 829 |
2019-02-12 | $25.21 | $25.29 | $25.21 | $25.29 | $25.24 | 2,301 |
2019-02-11 | $24.94 | $24.97 | $24.90 | $24.90 | $24.85 | 705 |
2019-02-08 | $24.73 | $24.77 | $24.73 | $24.77 | $24.71 | 282 |
2019-02-07 | $25.00 | $25.01 | $24.78 | $24.87 | $24.82 | 4,657 |
2019-02-06 | $25.40 | $25.40 | $25.30 | $25.32 | $25.27 | 7,648 |
2019-02-05 | $25.55 | $25.68 | $25.55 | $25.65 | $25.59 | 3,414 |
2019-02-04 | $25.44 | $25.48 | $25.44 | $25.47 | $25.41 | 898 |
2019-02-01 | $25.44 | $25.49 | $25.40 | $25.42 | $25.37 | 4,535 |
2019-01-31 | $25.25 | $25.40 | $25.25 | $25.39 | $25.34 | 7,968 |
2019-01-30 | $24.86 | $25.08 | $24.81 | $25.07 | $25.02 | 2,329 |
Amplify International Online Retail ETF (XBUY) News Headlines
Recent Amplify International Online Retail ETF (XBUY) News
Similar Companies to Amplify International Online Retail ETF (XBUY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |