Dark

AMEH
Apollo Medical Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Feb 23, 2024

40.82USD-2.110%(-0.88)313,943

Pre-market

0.00USD-100.000%(-41.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-23	41.7000	42.7500	40.7100	40.8200	-2.110%	313,943	0.000%
2024-02-22	40.4300	43.1200	40.2500	41.7000	+7.613%	487,651	-2.110%
2024-02-21	39.2200	39.2500	38.1800	38.7500	-1.299%	129,777	+5.342%
2024-02-20	37.8200	39.3000	37.7800	39.2600	+1.974%	184,854	+3.974%
2024-02-16	38.6100	38.8650	37.6400	38.5000	-1.307%	166,419	+6.026%
2024-02-15	37.8500	39.1400	37.6959	39.0100	+3.888%	197,625	+4.640%
2024-02-14	37.1500	37.7000	36.5300	37.5500	+3.330%	143,585	+8.708%
2024-02-13	37.0300	37.9500	35.9300	36.3400	-5.414%	192,401	+12.328%
2024-02-12	37.5800	38.8000	37.5800	38.4200	+3.086%	141,695	+6.247%
2024-02-09	36.9800	37.4550	36.4050	37.2700	+1.525%	137,122	+9.525%
2024-02-08	36.0000	36.9400	36.0000	36.7100	+1.774%	106,202	+11.196%
2024-02-07	36.6500	36.6500	35.7500	36.0700	-1.286%	147,915	+13.169%
2024-02-06	35.3900	36.9200	35.3900	36.5400	+3.513%	106,786	+11.713%
2024-02-05	35.4900	35.6650	35.1400	35.3000	-1.562%	119,251	+15.637%
2024-02-02	35.3600	36.1300	35.2250	35.8600	+0.364%	99,044	+13.832%
2024-02-01	34.8800	35.8400	34.7800	35.7300	+2.820%	124,980	+14.246%
2024-01-31	36.0600	36.6850	34.7500	34.7500	-3.633%	158,017	+17.468%
2024-01-30	35.6400	36.1600	35.2150	36.0600	+0.530%	138,375	+13.200%
2024-01-29	35.2600	35.9200	35.0100	35.8700	+1.672%	235,511	+13.800%
2024-01-26	35.8900	36.2400	34.8500	35.2800	-0.536%	167,208	+15.703%
2024-01-25	37.2500	37.5500	35.1950	35.4700	-3.351%	235,173	+15.083%
2024-01-24	37.7000	37.7100	35.8750	36.7000	-0.326%	169,216	+11.226%
2024-01-23	37.5500	38.1200	36.5000	36.8200	-0.190%	121,176	+10.864%
2024-01-22	35.7200	37.6497	35.5800	36.8900	+4.682%	207,047	+10.653%
2024-01-19	34.9700	35.2600	34.1100	35.2400	+1.352%	129,751	+15.834%
2024-01-18	35.4600	35.5600	34.5500	34.7700	-1.724%	155,770	+17.400%
2024-01-17	34.9300	35.6800	34.3297	35.3800	-1.063%	92,314	+15.376%
2024-01-16	36.0900	36.3550	35.4500	35.7600	-2.482%	185,705	+14.150%
2024-01-12	37.7700	37.8000	36.4800	36.6700	-1.636%	142,980	+11.317%
2024-01-11	37.5700	37.8000	36.8000	37.2800	-1.009%	136,153	+9.496%
2024-01-10	37.6500	37.7300	36.7003	37.6600	-0.502%	142,716	+8.391%
2024-01-09	37.5300	39.4950	36.1412	37.8500	-0.708%	141,315	+7.847%
2024-01-08	36.8700	38.1650	36.8700	38.1200	+3.559%	126,630	+7.083%
2024-01-05	36.8200	37.2450	36.6200	36.8100	-1.499%	144,834	+10.894%
2024-01-04	38.1000	38.1400	37.3000	37.3700	-1.632%	168,375	+9.232%
2024-01-03	38.3400	38.6875	37.9900	37.9900	-2.037%	217,625	+7.449%
2024-01-02	37.8500	39.6200	37.8500	38.7800	+1.253%	154,706	+5.260%
2023-12-29	39.7100	39.9100	38.1300	38.3000	-3.526%	152,062	+6.580%
2023-12-28	39.9100	40.5000	39.4700	39.7000	-1.170%	210,600	+2.821%
2023-12-27	39.4900	40.2500	39.1950	40.1700	+1.748%	326,594	+1.618%
2023-12-26	38.1900	39.5200	37.2000	39.4800	+4.086%	251,052	+3.394%
2023-12-22	36.5800	38.2000	36.3600	37.9300	+2.736%	178,012	+7.619%
2023-12-21	36.6200	36.9350	36.1500	36.9200	+2.215%	103,768	+10.563%
2023-12-20	37.5100	38.0600	36.0700	36.1200	-3.500%	166,409	+13.012%
2023-12-19	36.5600	37.8100	36.5600	37.4300	+3.512%	228,733	+9.057%
2023-12-18	36.5900	37.1950	35.8650	36.1600	+0.028%	202,250	+12.887%
2023-12-15	37.1100	37.3800	35.7700	36.1500	-2.139%	1,470,489	+12.918%
2023-12-14	36.0000	37.0000	35.8850	36.9400	+4.380%	453,218	+10.504%
2023-12-13	33.7400	35.4000	33.2400	35.3900	+4.642%	281,934	+15.343%
2023-12-12	32.9600	33.8700	32.6600	33.8200	+2.609%	186,530	+20.698%
2023-12-11	33.3900	33.4400	32.3200	32.9600	-1.258%	148,244	+23.847%
2023-12-08	33.0500	33.7400	32.6400	33.3800	+0.300%	118,203	+22.289%
2023-12-07	33.4100	33.4100	32.5500	33.2800	-0.627%	125,671	+22.656%
2023-12-06	33.9100	34.5000	33.4200	33.4900	-0.505%	98,743	+21.887%
2023-12-05	34.8100	34.8100	33.5600	33.6600	-3.498%	92,030	+21.272%
2023-12-04	34.4800	34.9100	34.1650	34.8800	+0.230%	131,925	+17.030%
2023-12-01	33.1300	34.8500	33.1300	34.8000	+4.725%	164,463	+17.299%
2023-11-30	33.9200	33.9200	33.0900	33.2300	-0.865%	96,046	+22.841%
2023-11-29	34.0000	34.5950	33.4050	33.5200	-0.505%	117,429	+21.778%
2023-11-28	34.0000	34.2300	33.3265	33.6900	-0.970%	87,014	+21.164%
2023-11-27	33.9200	34.6200	33.8700	34.0200	-1.162%	149,580	+19.988%
2023-11-24	33.3400	34.4600	32.8750	34.4200	+2.900%	96,128	+18.594%
2023-11-22	33.4500	34.3500	33.2500	33.4500	+2.013%	234,855	+22.033%
2023-11-21	33.8600	33.8600	32.0400	32.7900	-3.785%	200,773	+24.489%
2023-11-20	34.9000	34.9000	33.4200	34.0800	-2.989%	254,587	+19.777%
2023-11-17	35.2500	35.8400	33.0606	35.1300	+0.688%	199,546	+16.197%
2023-11-16	34.2600	34.9850	33.5900	34.8900	+1.839%	190,410	+16.996%
2023-11-15	34.2000	35.9900	34.2000	34.2600	+0.410%	205,464	+19.148%
2023-11-14	32.0000	34.1700	32.0000	34.1200	+8.836%	240,125	+19.637%
2023-11-13	30.0300	31.5800	29.6250	31.3500	+3.808%	167,990	+30.207%
2023-11-10	30.7200	31.5650	29.7200	30.2000	-0.821%	195,273	+35.166%
2023-11-09	32.0700	32.9900	30.0300	30.4500	-5.022%	160,681	+34.056%
2023-11-08	31.5000	34.6000	30.4689	32.0600	+9.085%	299,681	+27.324%
2023-11-07	29.3300	29.9100	28.8650	29.3900	+0.170%	164,545	+38.891%
2023-11-06	31.7200	31.8000	29.0700	29.3400	-8.226%	234,460	+39.127%
2023-11-03	31.2000	32.0000	30.5850	31.9700	+4.001%	164,185	+27.682%
2023-11-02	31.0000	31.0000	30.2400	30.7400	+1.419%	131,832	+32.791%
2023-11-01	30.9000	30.9000	29.3300	30.3100	-2.884%	132,054	+34.675%
2023-10-31	30.3100	31.5300	30.1520	31.2100	+2.969%	145,126	+30.791%
2023-10-30	30.3800	30.6800	29.5700	30.3100	+1.168%	95,102	+34.675%
2023-10-27	30.2300	30.5000	29.5900	29.9600	-1.089%	108,642	+36.248%
2023-10-26	30.7500	31.3300	30.0800	30.2900	-1.078%	103,797	+34.764%
2023-10-25	31.1300	31.1950	30.4400	30.6200	-2.978%	78,484	+33.312%
2023-10-24	31.0400	31.9700	31.0400	31.5600	+2.037%	85,344	+29.341%
2023-10-23	31.3200	31.9200	30.6800	30.9300	-1.778%	121,229	+31.975%
2023-10-20	32.0000	32.1000	31.3400	31.4900	-0.756%	150,643	+29.628%
2023-10-19	32.1400	32.5200	31.5600	31.7300	-1.977%	110,572	+28.648%
2023-10-18	32.8500	33.0375	32.2200	32.3700	-2.617%	98,988	+26.104%
2023-10-17	31.9200	34.3500	31.1100	33.2400	+6.096%	193,297	+22.804%
2023-10-16	31.4000	32.6100	31.1400	31.3300	+1.065%	197,362	+30.290%
2023-10-13	31.4900	31.7400	30.8100	31.0000	-1.650%	186,403	+31.677%
2023-10-12	32.8800	32.8800	30.0800	31.5200	-4.340%	90,741	+29.505%
2023-10-11	33.1800	33.9000	32.4000	32.9500	-0.783%	93,450	+23.885%
2023-10-10	32.4300	33.7300	31.9350	33.2100	+2.881%	175,540	+22.915%
2023-10-09	32.2300	32.9400	31.9550	32.2800	-1.073%	131,657	+26.456%
2023-10-06	32.1300	32.8200	31.8700	32.6300	+1.210%	99,057	+25.100%
2023-10-05	31.7000	32.4650	30.6900	32.2400	+1.961%	184,422	+26.613%
2023-10-04	30.4200	31.6500	30.0100	31.6200	+3.945%	136,165	+29.096%
2023-10-03	30.5300	30.5500	29.8700	30.4200	-0.621%	157,555	+34.188%
2023-10-02	30.6400	30.8100	30.0200	30.6100	-0.778%	160,409	+33.355%
2023-09-29	31.4500	31.4500	30.4400	30.8500	-0.963%	138,321	+32.318%
2023-09-28	30.7000	31.8600	30.7000	31.1500	+1.136%	182,030	+31.043%
2023-09-27	30.4600	31.1200	30.4600	30.8000	+1.953%	111,296	+32.532%
2023-09-26	30.3300	30.7200	30.0400	30.2100	-1.339%	118,935	+35.121%
2023-09-25	29.8200	30.6600	29.6500	30.6200	+2.271%	74,241	+33.312%
2023-09-22	30.3400	30.8600	29.9100	29.9400	-1.286%	85,236	+36.339%
2023-09-21	30.2700	30.7700	29.7600	30.3300	-0.427%	97,843	+34.586%
2023-09-20	31.1300	31.6400	30.3000	30.4600	-1.647%	112,318	+34.012%
2023-09-19	31.8000	31.8900	30.7900	30.9700	-2.426%	139,336	+31.805%
2023-09-18	32.5200	32.7067	31.3000	31.7400	-2.578%	311,303	+28.607%
2023-09-15	31.6600	32.6600	31.5000	32.5800	+2.906%	562,192	+25.292%
2023-09-14	31.3100	31.9189	30.4000	31.6600	+1.768%	221,509	+28.932%
2023-09-13	31.5600	31.7100	30.9200	31.1100	-1.706%	366,674	+31.212%
2023-09-12	32.9800	33.0600	31.5200	31.6500	-4.669%	192,713	+28.973%
2023-09-11	33.2400	34.5000	32.8900	33.2000	-0.120%	245,724	+22.952%
2023-09-08	33.6000	33.8500	32.8900	33.2400	-1.306%	263,782	+22.804%
2023-09-07	31.3800	33.7800	30.7300	33.6800	+8.261%	477,175	+21.200%
2023-09-06	32.0300	32.5200	30.3000	31.1100	-2.047%	437,533	+31.212%
2023-09-05	37.1600	37.3450	31.1400	31.7600	-16.201%	586,382	+28.526%
2023-09-01	38.0300	38.4800	37.8500	37.9000	+0.106%	161,851	+7.704%
2023-08-31	38.0700	38.5000	37.6150	37.8600	-0.682%	230,678	+7.818%
2023-08-30	37.7900	38.6150	37.7900	38.1200	+0.158%	187,884	+7.083%
2023-08-29	37.3400	38.4200	37.2200	38.0600	+1.547%	143,604	+7.252%
2023-08-28	37.5900	37.8500	37.2500	37.4800	+0.294%	102,098	+8.911%
2023-08-25	37.3300	37.6400	36.4900	37.3700	+0.646%	75,762	+9.232%
2023-08-24	37.1500	37.5750	36.5350	37.1300	-0.775%	141,329	+9.938%
2023-08-23	37.7200	38.1150	37.3000	37.4200	-0.716%	100,806	+9.086%
2023-08-22	37.5200	37.8500	37.1000	37.6900	+0.319%	96,327	+8.305%
2023-08-21	37.7100	38.2800	37.1300	37.5700	-0.371%	198,003	+8.651%
2023-08-18	37.1300	37.8700	36.4400	37.7100	+0.266%	117,484	+8.247%
2023-08-17	38.3500	38.3500	36.9300	37.6100	-1.878%	141,781	+8.535%
2023-08-16	38.5300	38.7300	38.1900	38.3300	-0.930%	121,547	+6.496%
2023-08-15	38.9700	38.9700	38.4800	38.6900	-1.074%	104,117	+5.505%
2023-08-14	38.6100	39.4250	37.9700	39.1100	+0.308%	224,287	+4.372%
2023-08-11	39.0300	39.5250	38.6650	38.9900	-0.864%	98,388	+4.694%
2023-08-10	39.1200	39.9900	38.6550	39.3300	+0.794%	144,453	+3.788%
2023-08-09	39.3000	40.8100	38.5900	39.0200	-0.586%	209,206	+4.613%
2023-08-08	37.6700	39.4600	34.4600	39.2500	+3.127%	220,943	+4.000%
2023-08-07	37.4500	38.1500	36.6900	38.0600	+1.035%	173,739	+7.252%
2023-08-04	36.0800	38.5250	35.8600	37.6700	+4.407%	228,450	+8.362%
2023-08-03	36.1900	36.6350	35.3600	36.0800	-0.551%	152,286	+13.137%
2023-08-02	36.3800	36.5900	35.8200	36.2800	-1.813%	109,478	+12.514%
2023-08-01	36.3800	36.9800	35.5750	36.9500	+0.874%	154,766	+10.474%
2023-07-31	34.7900	36.6600	34.3600	36.6300	+5.380%	137,931	+11.439%
2023-07-28	34.8900	35.4200	34.4400	34.7600	+0.608%	91,145	+17.434%
2023-07-27	35.5000	35.7400	34.4000	34.5500	-1.958%	125,321	+18.148%
2023-07-26	34.1200	35.4600	34.1200	35.2400	+2.681%	109,595	+15.834%
2023-07-25	33.9000	34.4400	33.6300	34.3200	+0.734%	127,099	+18.939%
2023-07-24	34.4100	34.8600	33.9000	34.0700	-1.160%	135,257	+19.812%
2023-07-21	35.0500	35.0500	33.9100	34.4700	-0.663%	143,604	+18.422%
2023-07-20	34.8400	35.1300	33.8400	34.7000	-0.201%	109,375	+17.637%
2023-07-19	34.8900	35.5500	34.4700	34.7700	-0.287%	187,312	+17.400%
2023-07-18	33.7800	34.9100	33.7600	34.8700	+3.718%	178,209	+17.063%
2023-07-17	33.3900	33.8300	32.8000	33.6200	+0.448%	128,582	+21.416%
2023-07-14	32.8500	33.7600	32.2900	33.4700	+2.355%	146,312	+21.960%
2023-07-13	32.9800	33.2000	32.2600	32.7000	+0.031%	158,917	+24.832%
2023-07-12	33.0300	33.0300	32.4100	32.6900	+1.933%	100,232	+24.870%
2023-07-11	32.1600	32.6600	31.8500	32.0700	+0.062%	71,999	+27.284%
2023-07-10	30.6300	32.3000	30.6300	32.0500	+4.262%	138,522	+27.363%
2023-07-07	29.9700	30.9600	29.9700	30.7400	+2.982%	121,693	+32.791%
2023-07-06	30.1800	30.1800	29.3000	29.8500	-2.387%	217,314	+36.750%
2023-07-05	30.9000	31.1300	30.0700	30.5800	-1.418%	257,003	+33.486%
2023-07-03	31.4600	31.8800	30.6900	31.0200	-1.835%	55,908	+31.593%
2023-06-30	32.7000	32.8500	31.4950	31.6000	-2.499%	133,356	+29.177%
2023-06-29	32.2400	33.2500	31.6400	32.4100	+0.434%	130,840	+25.949%
2023-06-28	30.9800	32.3700	30.9800	32.2700	+3.629%	141,382	+26.495%
2023-06-27	29.5100	31.2900	29.3850	31.1400	+5.381%	122,215	+31.085%
2023-06-26	29.5800	30.3200	29.4700	29.5500	-0.438%	111,622	+38.139%
2023-06-23	29.4000	30.0100	28.9019	29.6800	-0.202%	621,751	+37.534%
2023-06-22	31.0900	31.6900	29.6200	29.7400	-4.311%	185,593	+37.256%
2023-06-21	31.2900	31.5700	30.9200	31.0800	-1.677%	115,907	+31.338%
2023-06-20	30.9200	31.6800	30.6500	31.6100	+1.575%	137,949	+29.136%
2023-06-16	32.4300	32.7900	30.8200	31.1200	-2.811%	437,338	+31.170%
2023-06-15	31.4000	32.2950	31.0950	32.0200	+1.586%	164,789	+27.483%
2023-06-14	33.4100	33.4100	31.3450	31.5200	-5.770%	261,781	+29.505%
2023-06-13	32.9000	34.3100	32.9000	33.4500	+1.672%	205,021	+22.033%
2023-06-12	33.2000	33.7400	32.7201	32.9000	-0.664%	154,788	+24.073%
2023-06-09	33.2500	33.9300	33.0000	33.1200	-0.719%	99,394	+23.249%
2023-06-08	33.6500	34.0800	32.8900	33.3600	-0.921%	179,910	+22.362%
2023-06-07	33.7900	34.3100	33.3200	33.6700	+0.238%	171,055	+21.236%
2023-06-06	32.2700	33.9000	32.2500	33.5900	+3.545%	179,704	+21.524%
2023-06-05	33.3600	33.3600	31.6750	32.4400	-3.853%	142,186	+25.832%
2023-06-02	32.5400	33.8400	32.4200	33.7400	+4.523%	155,247	+20.984%
2023-06-01	31.5900	32.8400	30.7401	32.2800	+2.087%	128,321	+26.456%
2023-05-31	30.7700	31.7700	30.4550	31.6200	+0.063%	221,550	+29.096%
2023-05-30	31.4100	31.6000	31.2700	31.6000	+1.055%	2,039	+29.177%
2023-05-26	31.1200	31.8000	30.9500	31.2700	+0.547%	102,165	+30.540%
2023-05-25	31.2100	31.7200	30.1100	31.1000	-0.575%	173,712	+31.254%
2023-05-24	30.9700	31.4700	30.1900	31.2800	+0.128%	151,629	+30.499%
2023-05-23	31.4900	32.5500	31.2000	31.2400	-0.983%	160,904	+30.666%
2023-05-22	33.3500	33.5350	31.2500	31.5500	-5.397%	203,998	+29.382%
2023-05-19	33.9200	34.3500	33.2200	33.3500	-1.477%	185,607	+22.399%
2023-05-18	33.5100	34.0000	33.3200	33.8500	+0.415%	123,622	+20.591%
2023-05-17	33.0500	33.9000	32.5000	33.7100	+2.493%	157,445	+21.092%
2023-05-16	33.5700	33.7600	32.8600	32.8900	-2.922%	128,325	+24.111%
2023-05-15	33.5400	34.2281	33.5000	33.8800	+1.134%	162,321	+20.484%
2023-05-12	32.9500	33.6900	32.7000	33.5000	+1.793%	129,236	+21.851%
2023-05-11	32.3500	33.1816	31.4400	32.9100	+0.889%	156,713	+24.035%
2023-05-10	32.3400	33.5700	32.0800	32.6200	+2.482%	178,885	+25.138%
2023-05-09	33.6600	34.1400	30.0900	31.8300	-9.005%	270,795	+28.244%
2023-05-08	34.9800	35.2600	34.1100	34.9800	+0.287%	204,344	+16.695%
2023-05-05	34.8900	35.7100	33.3200	34.8800	+2.138%	194,595	+17.030%
2023-05-04	35.0300	35.0300	33.2000	34.1500	-2.540%	165,454	+19.531%
2023-05-03	35.1500	35.5900	34.7900	35.0400	+0.086%	157,148	+16.495%
2023-05-02	35.5400	36.1850	34.6650	35.0100	-2.234%	156,217	+16.595%
2023-05-01	35.5300	36.3000	35.0100	35.8100	+0.902%	127,623	+13.991%
2023-04-28	35.9200	36.9000	35.3450	35.4900	-1.635%	152,837	+15.018%
2023-04-27	35.6600	36.6675	35.6000	36.0800	+1.691%	93,628	+13.137%
2023-04-26	36.3300	36.7300	35.2100	35.4800	-2.741%	108,023	+15.051%
2023-04-25	37.1200	37.4200	35.9150	36.4800	-2.824%	91,343	+11.897%
2023-04-24	38.6000	39.0500	37.4800	37.5400	-3.022%	94,184	+8.737%
2023-04-21	36.7200	39.2050	36.7200	38.7100	+5.650%	203,740	+5.451%
2023-04-20	39.8700	39.8700	36.2500	36.6400	-9.037%	226,687	+11.408%
2023-04-19	40.1700	40.7100	39.2500	40.2800	+0.099%	204,277	+1.341%
2023-04-18	39.6100	40.4900	39.2800	40.2400	+1.848%	151,471	+1.441%
2023-04-17	39.2700	39.9987	38.8000	39.5100	+1.152%	79,818	+3.316%
2023-04-14	40.3000	40.3000	38.8700	39.0600	-2.763%	124,888	+4.506%
2023-04-13	39.1600	40.2100	37.8700	40.1700	+3.344%	185,548	+1.618%
2023-04-12	39.8300	39.9800	38.6700	38.8700	-2.508%	217,205	+5.017%
2023-04-11	39.1400	40.1300	38.5050	39.8700	+2.441%	231,192	+2.383%
2023-04-10	37.9800	39.2650	37.5520	38.9200	+1.992%	173,324	+4.882%
2023-04-06	38.4700	38.7000	36.6700	38.1600	-0.287%	129,907	+6.971%
2023-04-05	38.6300	39.1400	36.8200	38.2700	-1.341%	123,950	+6.663%
2023-04-04	37.6800	38.7900	36.7500	38.7900	+2.891%	142,215	+5.233%
2023-04-03	36.5300	37.7800	36.4850	37.7000	+3.373%	157,728	+8.276%
2023-03-31	36.0600	36.8700	36.0100	36.4700	+1.928%	191,257	+11.928%
2023-03-30	37.9800	38.1950	35.2500	35.7800	-5.118%	188,731	+14.086%
2023-03-29	38.7200	38.7700	36.5300	37.7100	-1.463%	187,481	+8.247%
2023-03-28	39.0500	39.8300	38.2300	38.2700	-1.997%	93,920	+6.663%
2023-03-27	38.5900	39.6400	38.3500	39.0500	+2.252%	153,078	+4.533%
2023-03-24	38.0400	38.9600	37.7000	38.1900	-0.805%	102,181	+6.887%
2023-03-23	39.4500	40.4000	38.0550	38.5000	-1.736%	152,373	+6.026%
2023-03-22	39.7200	39.9900	38.9000	39.1800	-1.210%	265,945	+4.186%
2023-03-21	37.2400	39.8900	37.2400	39.6600	+8.036%	350,752	+2.925%
2023-03-20	37.0200	37.7000	36.5100	36.7100	-0.596%	167,213	+11.196%
2023-03-17	37.0100	37.1000	35.8000	36.9300	-0.405%	639,739	+10.533%
2023-03-16	35.1400	37.2800	34.7000	37.0800	+4.304%	211,356	+10.086%
2023-03-15	34.9700	35.6200	34.4900	35.5500	-0.726%	235,216	+14.824%
2023-03-14	36.0000	36.4600	34.9900	35.8100	+1.387%	168,964	+13.991%
2023-03-13	34.5200	35.9300	34.0000	35.3200	+1.001%	186,150	+15.572%
2023-03-10	36.0700	36.4600	34.1100	34.9700	-3.558%	222,543	+16.729%
2023-03-09	36.9700	37.2350	36.2100	36.2600	-1.654%	216,187	+12.576%
2023-03-08	35.8100	37.0000	35.4800	36.8700	+3.133%	179,583	+10.713%
2023-03-07	35.9200	36.2500	35.3900	35.7500	-0.997%	162,253	+14.182%
2023-03-06	38.3300	38.3750	35.9950	36.1100	-5.049%	264,684	+13.043%
2023-03-03	38.0700	38.4500	36.6800	38.0300	+0.449%	177,503	+7.336%
2023-03-02	36.2400	37.9200	35.6100	37.8600	+3.698%	203,096	+7.818%
2023-03-01	35.0600	36.8200	34.8300	36.5100	+4.613%	207,394	+11.805%
2023-02-28	35.1300	36.4500	34.7000	34.9000	-0.993%	341,092	+16.963%
2023-02-27	35.9300	36.8800	34.9150	35.2500	-0.536%	202,767	+15.801%
2023-02-24	34.1700	35.7900	32.7000	35.4400	+8.545%	259,334	+15.181%
2023-02-23	33.3500	34.0750	32.4300	32.6500	-1.538%	149,751	+25.023%
2023-02-22	33.2900	33.8200	32.9150	33.1600	-0.181%	157,262	+23.100%
2023-02-21	33.7700	34.0000	33.0900	33.2200	-3.598%	145,465	+22.878%
2023-02-17	34.7100	35.0600	33.8200	34.4600	-1.005%	93,440	+18.456%
2023-02-16	34.3600	35.4350	33.9100	34.8100	-0.628%	104,096	+17.265%
2023-02-15	34.8100	35.2600	34.2400	35.0300	-0.199%	110,199	+16.529%
2023-02-14	34.5200	35.9000	33.9700	35.1000	+0.688%	162,123	+16.296%
2023-02-13	34.6200	35.0100	34.3800	34.8600	+0.839%	119,605	+17.097%
2023-02-10	34.8100	35.8200	33.2800	34.5700	-1.031%	78,073	+18.079%
2023-02-09	35.1700	35.6550	34.5550	34.9300	+0.983%	158,817	+16.862%
2023-02-08	35.6200	36.5200	34.4550	34.5900	-3.272%	105,661	+18.011%
2023-02-07	34.7000	35.9000	34.3295	35.7600	+2.405%	131,829	+14.150%
2023-02-06	35.9900	36.4200	34.4700	34.9200	-3.934%	109,983	+16.896%
2023-02-03	36.3900	37.2950	36.0000	36.3500	-1.650%	183,399	+12.297%
2023-02-02	36.6000	37.6400	36.3100	36.9600	+1.902%	164,753	+10.444%
2023-02-01	35.6300	36.7100	34.6600	36.2700	+1.768%	162,196	+12.545%
2023-01-31	34.3900	36.5300	34.3900	35.6400	+4.150%	181,490	+14.534%
2023-01-30	34.4500	34.7600	33.6000	34.2200	-1.638%	116,979	+19.287%
2023-01-27	33.5500	35.4250	33.1900	34.7900	+3.511%	114,437	+17.333%
2023-01-26	33.9400	34.7700	32.0500	33.6100	+0.209%	80,824	+21.452%
2023-01-25	32.9800	33.6700	32.5000	33.5400	+0.842%	72,750	+21.705%
2023-01-24	33.6100	33.9400	33.1800	33.2600	-1.452%	86,014	+22.730%
2023-01-23	34.0800	34.3550	33.1115	33.7500	-0.794%	106,249	+20.948%
2023-01-20	33.9700	34.5200	33.5100	34.0200	+2.070%	116,048	+19.988%
2023-01-19	34.1300	34.5700	33.1900	33.3300	-3.447%	143,356	+22.472%
2023-01-18	35.3800	36.2500	34.2300	34.5200	-1.652%	163,633	+18.250%
2023-01-17	35.4900	36.3700	35.0300	35.1000	-2.228%	177,821	+16.296%
2023-01-13	34.8300	36.0000	34.6400	35.9000	+1.873%	248,316	+13.705%
2023-01-12	33.3900	35.3300	32.9100	35.2400	+5.826%	311,739	+15.834%
2023-01-11	31.2700	33.3000	31.2700	33.3000	+6.390%	222,033	+22.583%
2023-01-10	29.9900	31.4400	29.9900	31.3000	+3.849%	175,138	+30.415%
2023-01-09	28.7800	30.4500	28.7800	30.1400	+6.314%	183,501	+35.435%
2023-01-06	28.0600	28.7650	27.5500	28.3500	+1.832%	135,509	+43.986%
2023-01-05	28.4400	28.6100	27.5900	27.8400	-2.997%	227,330	+46.624%
2023-01-04	28.7600	29.1650	27.9550	28.7000	+1.557%	195,718	+42.230%
2023-01-03	29.8300	30.6200	27.8400	28.2600	-4.495%	247,656	+44.444%
2022-12-30	29.3800	29.7800	29.0800	29.5900	-0.437%	115,108	+37.952%
2022-12-29	28.9900	30.3000	28.9900	29.7200	+3.518%	112,146	+37.349%
2022-12-28	29.0500	29.7000	28.3300	28.7100	-1.476%	131,875	+42.180%
2022-12-27	29.8700	29.9700	28.7850	29.1400	-2.509%	117,775	+40.082%
2022-12-23	30.8600	30.9900	29.4700	29.8900	-2.923%	126,321	+36.567%
2022-12-22	30.5000	31.0900	30.2000	30.7900	0.000%	154,650	+32.576%
2022-12-21	29.0700	31.3900	29.0100	30.7900	+6.614%	202,228	+32.576%
2022-12-20	29.1700	29.9400	28.8400	28.8800	-1.935%	338,952	+41.343%
2022-12-19	31.3100	31.3100	28.8200	29.4500	-5.427%	334,032	+38.608%
2022-12-16	27.7500	31.8500	27.7500	31.1400	+14.612%	2,213,824	+31.085%
2022-12-15	28.6600	29.9100	26.8900	27.1700	-8.054%	277,310	+50.239%
2022-12-14	29.1800	30.1800	28.7500	29.5500	+0.716%	250,774	+38.139%
2022-12-13	30.2800	31.2700	29.0900	29.3400	-0.204%	291,123	+39.127%
2022-12-12	28.6400	29.4900	28.0750	29.4000	+2.654%	201,792	+38.844%
2022-12-09	29.6100	30.1800	28.5200	28.6400	-3.569%	184,092	+42.528%
2022-12-08	29.3900	30.1300	29.1600	29.7000	+1.712%	233,374	+37.441%
2022-12-07	29.6100	30.5000	28.9300	29.2000	-1.385%	318,713	+39.795%
2022-12-06	29.0400	30.0650	28.6300	29.6100	+1.648%	504,071	+37.859%
2022-12-05	28.1700	29.2400	27.8700	29.1300	+2.570%	307,543	+40.130%
2022-12-02	27.8300	28.9850	27.5700	28.4000	+0.247%	147,423	+43.732%
2022-12-01	28.5900	29.1500	27.9272	28.3300	-0.457%	176,079	+44.088%
2022-11-30	27.9400	28.9900	27.2200	28.4600	+2.264%	324,651	+43.429%
2022-11-29	28.2000	28.5600	27.3300	27.8300	-0.961%	165,678	+46.676%
2022-11-28	29.2200	30.0000	27.8400	28.1000	-4.519%	206,238	+45.267%
2022-11-25	29.0900	29.8000	28.8000	29.4300	+1.413%	121,232	+38.702%
2022-11-23	28.1800	29.4600	28.1600	29.0200	+3.164%	199,981	+40.662%
2022-11-22	28.1800	28.6450	27.5500	28.1300	-0.530%	198,893	+45.112%
2022-11-21	29.8600	29.8600	27.9500	28.2800	-6.109%	316,832	+44.342%
2022-11-18	30.8100	30.9400	29.4100	30.1200	0.000%	339,122	+35.525%
2022-11-17	30.0100	30.9250	29.7000	30.1200	-1.569%	358,700	+35.525%
2022-11-16	33.1600	33.9200	30.0600	30.6000	-9.414%	353,179	+33.399%
2022-11-15	34.1500	35.0400	33.6800	33.7800	+0.626%	197,056	+20.841%
2022-11-14	36.3800	36.3800	33.5200	33.5700	-8.254%	266,869	+21.597%
2022-11-11	36.5100	37.9950	36.0550	36.5900	+0.716%	284,874	+11.561%
2022-11-10	38.1100	39.6500	36.2400	36.3300	+0.415%	632,804	+12.359%
2022-11-09	36.6300	37.0500	35.9600	36.1800	-2.663%	626,820	+12.825%
2022-11-08	36.4000	39.1400	35.2750	37.1700	+3.221%	424,964	+9.820%
2022-11-07	38.2100	38.2100	33.9400	36.0100	-5.112%	494,720	+13.357%
2022-11-04	36.2400	38.6500	34.0200	37.9500	+14.204%	452,551	+7.563%
2022-11-03	34.5400	34.6950	33.0900	33.2300	-4.894%	307,566	+22.841%
2022-11-02	35.0800	37.0500	34.4550	34.9400	-0.823%	242,890	+16.829%
2022-11-01	35.6700	36.2800	34.5300	35.2300	-0.649%	228,092	+15.867%
2022-10-31	34.9300	35.5400	34.5201	35.4600	+0.853%	323,181	+15.116%
2022-10-28	34.2500	35.3600	33.5850	35.1600	+1.589%	194,323	+16.098%
2022-10-27	35.0900	35.3500	33.9700	34.6100	-0.575%	167,580	+17.943%
2022-10-26	33.7400	36.5900	33.6200	34.8100	+3.386%	176,654	+17.265%
2022-10-25	32.3700	34.3500	32.2200	33.6700	+5.252%	165,576	+21.236%
2022-10-24	32.0200	32.7950	31.1800	31.9900	-0.062%	187,265	+27.602%
2022-10-21	32.0900	32.2400	30.6600	32.0100	-0.031%	207,920	+27.523%
2022-10-20	32.1000	33.1400	31.7500	32.0200	-0.590%	230,307	+27.483%
2022-10-19	33.2500	33.2500	31.8600	32.2100	-4.336%	229,755	+26.731%
2022-10-18	33.9600	34.9200	33.4700	33.6700	+1.661%	260,929	+21.236%
2022-10-17	32.3200	33.7400	32.2100	33.1200	+5.143%	263,840	+23.249%
2022-10-14	33.7800	34.2900	31.1200	31.5000	-5.462%	237,567	+29.587%
2022-10-13	32.0000	33.8700	30.7800	33.3200	+1.958%	263,246	+22.509%
2022-10-12	33.4800	33.4800	32.0190	32.6800	-2.564%	214,351	+24.908%
2022-10-11	33.5400	34.4000	32.4900	33.5400	-0.268%	273,493	+21.705%
2022-10-10	35.3000	35.4600	33.4700	33.6300	-5.134%	293,189	+21.380%
2022-10-07	38.4400	38.6000	35.3450	35.4500	-9.428%	254,845	+15.148%
2022-10-06	39.8300	40.0550	39.1050	39.1400	-1.435%	101,072	+4.292%
2022-10-05	40.1800	40.2200	39.0500	39.7100	-2.933%	174,535	+2.795%
2022-10-04	39.8600	40.9400	39.0100	40.9100	+4.282%	257,435	-0.220%
2022-10-03	39.7100	39.7850	38.6100	39.2300	+0.590%	216,463	+4.053%
2022-09-30	39.3200	40.9500	38.9400	39.0000	-0.814%	427,553	+4.667%
2022-09-29	39.2800	39.7000	38.4000	39.3200	-1.156%	254,976	+3.815%
2022-09-28	39.7600	40.4100	39.2600	39.7800	+0.990%	513,981	+2.614%
2022-09-27	41.0500	41.3200	39.0900	39.3900	-2.813%	185,693	+3.630%
2022-09-26	41.1700	42.0800	39.9400	40.5300	-1.363%	321,665	+0.716%
2022-09-23	40.1900	41.1000	39.2400	41.0900	+1.257%	214,040	-0.657%
2022-09-22	41.3600	42.5500	39.6200	40.5800	-2.709%	290,706	+0.591%
2022-09-21	40.4300	44.4100	39.8500	41.7100	+6.566%	452,374	-2.134%
2022-09-20	38.6900	39.2900	38.1100	39.1400	+0.359%	123,944	+4.292%
2022-09-19	38.8200	40.2200	38.4000	39.0000	-0.612%	220,509	+4.667%
2022-09-16	40.8600	41.2600	39.0300	39.2400	-4.409%	427,964	+4.027%
2022-09-15	42.8500	43.2200	40.7400	41.0500	-4.446%	328,140	-0.560%
2022-09-14	42.1900	43.1000	41.9400	42.9600	+1.970%	270,698	-4.981%
2022-09-13	41.5600	43.0900	40.5600	42.1300	-2.341%	346,717	-3.109%
2022-09-12	42.6700	43.6900	42.3400	43.1400	+1.434%	184,203	-5.378%
2022-09-09	42.0300	42.8750	41.5058	42.5300	+2.236%	207,919	-4.021%
2022-09-08	41.1400	42.1400	40.9000	41.6000	+0.144%	226,932	-1.875%
2022-09-07	40.8000	41.6400	40.6800	41.5400	+1.789%	249,907	-1.733%
2022-09-06	40.2600	41.1875	39.7400	40.8100	+1.442%	423,374	+0.025%
2022-09-02	42.9300	42.9300	40.0200	40.2300	-5.073%	274,545	+1.467%