Dark

SEMG
Suncoast Select Growth ETF
stock NYSE ETF

At Close

Jun 18, 2025 1:43:52 PM EDT

25.57USD-0.191%(+25.57)2,772

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	25.57	25.5700	25.5700	25.570	-1.236%	2,772	0.000%
2025-06-16	25.86	25.8900	25.8600	25.890	-0.461%	7,583	-1.236%
2025-06-11	26.13	26.1300	26.0100	26.010	-0.268%	6,881	-1.692%
2025-06-09	26.09	26.0900	26.0800	26.080	+1.242%	9,057	-1.956%
2025-06-05	25.76	25.7600	25.7600	25.760	+1.020%	13,249	-0.738%
2025-06-02	25.43	25.5000	25.4300	25.500	-0.391%	4,786	+0.275%
2025-05-30	25.51	25.6400	25.5100	25.600	-0.156%	7,984	-0.117%
2025-05-29	25.64	25.6400	25.6400	25.640	+2.111%	702	-0.273%
2025-05-23	25.11	25.1100	25.1100	25.110	-0.436%	5,501	+1.832%
2025-05-22	25.22	25.2200	25.2200	25.220	-1.330%	342	+1.388%
2025-05-19	25.56	25.5600	25.5600	25.560	+0.275%	10,089	+0.039%
2025-05-16	25.49	25.4900	25.4900	25.490	+0.671%	1,305	+0.314%
2025-05-14	25.32	25.3200	25.3200	25.320	+68.575%	179,968	+0.987%
2019-12-04	15.09	15.1600	14.9600	15.020	-0.266%	37,875,549	+70.240%
2019-12-03	15.08	15.2450	15.0100	15.060	-1.051%	5,332,226	+69.788%
2019-12-02	15.42	15.4600	15.2000	15.220	-0.976%	2,086,441	+68.003%
2019-11-29	15.29	15.4600	15.2900	15.370	-0.195%	821,698	+66.363%
2019-11-27	15.51	15.5100	15.2500	15.400	-0.324%	836,965	+66.039%
2019-11-26	15.62	15.6700	15.4100	15.450	-1.341%	2,069,852	+65.502%
2019-11-25	15.40	15.7300	15.4000	15.660	+1.294%	1,752,402	+63.282%
2019-11-22	15.48	15.5100	15.3000	15.460	+0.259%	1,076,133	+65.395%
2019-11-21	15.04	15.4550	15.0100	15.420	+2.800%	2,795,610	+65.824%
2019-11-20	15.08	15.1250	14.9300	15.000	-0.200%	1,024,182	+70.467%
2019-11-19	15.00	15.1400	14.7900	15.030	+0.200%	2,077,562	+70.126%
2019-11-18	15.14	15.2200	14.9450	15.000	-1.316%	876,529	+70.467%
2019-11-15	14.97	15.2650	14.9700	15.200	+2.082%	1,602,492	+68.224%
2019-11-14	14.92	14.9650	14.6850	14.890	+0.269%	1,638,975	+71.726%
2019-11-13	14.98	15.0100	14.5900	14.850	-4.930%	1,886,473	+72.189%
2019-11-12	15.93	16.0256	15.6100	15.620	-1.761%	4,265,239	+63.700%
2019-11-11	15.98	16.0300	15.8800	15.900	-1.058%	1,797,361	+60.818%
2019-11-08	15.95	16.1050	15.7900	16.070	+0.312%	1,798,263	+59.116%
2019-11-07	16.30	16.4000	15.9100	16.020	-0.743%	1,972,924	+59.613%
2019-11-06	16.36	16.3700	16.0900	16.140	-1.585%	1,049,039	+58.426%
2019-11-05	16.47	16.4700	16.1900	16.400	+0.061%	981,090	+55.915%
2019-11-04	16.40	16.5100	16.2850	16.390	+0.552%	823,179	+56.010%
2019-11-01	16.17	16.3700	16.1600	16.300	+1.242%	2,456,940	+56.871%
2019-10-31	15.90	16.1250	15.8200	16.100	+1.067%	1,774,278	+58.820%
2019-10-30	15.89	16.0400	15.8400	15.930	+0.189%	3,241,538	+60.515%
2019-10-29	15.85	16.0700	15.8300	15.900	0.000%	1,527,907	+60.818%
2019-10-28	16.06	16.2000	15.8700	15.900	-0.625%	1,134,474	+60.818%
2019-10-25	15.91	16.1600	15.9100	16.000	+0.063%	2,841,979	+59.813%
2019-10-24	16.24	16.2400	15.9900	15.990	-1.174%	882,803	+59.912%
2019-10-23	16.16	16.2100	16.0400	16.180	-0.185%	2,609,037	+58.035%
2019-10-22	16.35	16.3900	16.1750	16.210	-0.735%	969,798	+57.742%
2019-10-21	16.36	16.3850	16.2300	16.330	+0.246%	1,976,653	+56.583%
2019-10-18	16.00	16.3200	16.0000	16.290	+1.685%	2,019,460	+56.967%
2019-10-17	16.04	16.1000	15.9500	16.020	+0.250%	2,010,248	+59.613%
2019-10-16	15.87	16.0500	15.8700	15.980	+0.063%	1,635,077	+60.013%
2019-10-15	15.91	16.0500	15.8700	15.970	+0.125%	1,915,880	+60.113%
2019-10-14	15.92	16.0200	15.8300	15.950	-0.063%	1,267,843	+60.313%
2019-10-11	16.16	16.1800	15.9600	15.960	-0.188%	1,655,325	+60.213%
2019-10-10	15.82	16.0300	15.8200	15.990	+0.947%	1,513,939	+59.912%
2019-10-09	16.11	16.1600	15.8400	15.840	-0.565%	1,452,832	+61.427%
2019-10-08	16.18	16.2200	15.9300	15.930	-1.969%	1,619,319	+60.515%
2019-10-07	16.42	16.4500	16.2300	16.250	-1.035%	2,569,707	+57.354%
2019-10-04	16.28	16.6000	16.2600	16.420	+0.984%	3,374,705	+55.725%
2019-10-03	16.02	16.2600	15.9500	16.260	+1.057%	2,747,758	+57.257%
2019-10-02	16.30	16.3100	16.0500	16.090	-1.409%	1,611,719	+58.919%
2019-10-01	16.35	16.4600	16.2900	16.320	-0.122%	2,035,669	+56.679%
2019-09-30	16.34	16.4500	16.3100	16.340	-0.244%	3,329,838	+56.487%
2019-09-27	16.32	16.4199	16.3000	16.380	-0.122%	2,239,478	+56.105%
2019-09-26	16.49	16.5100	16.3299	16.400	-0.666%	903,822	+55.915%
2019-09-25	16.45	16.5200	16.3350	16.510	+0.243%	2,110,151	+54.876%
2019-09-24	16.71	16.7300	16.4350	16.470	-1.436%	1,948,207	+55.252%
2019-09-23	16.78	16.8400	16.6700	16.710	-0.595%	2,559,917	+53.022%
2019-09-20	16.76	16.8700	16.7000	16.810	+0.719%	4,608,680	+52.112%
2019-09-19	16.63	16.8000	16.6101	16.690	+0.663%	6,579,639	+53.206%
2019-09-18	16.49	16.6100	16.4300	16.580	+0.668%	8,158,466	+54.222%
2019-09-17	16.53	16.6500	16.3800	16.470	-0.182%	12,921,056	+55.252%
2019-09-16	16.64	17.1000	16.4800	16.500	+60.506%	35,018,961	+54.970%
2019-09-13	9.94	10.4300	9.9179	10.280	+4.684%	1,286,042	+148.735%
2019-09-12	9.53	9.8700	9.4600	9.820	+0.718%	1,032,021	+160.387%
2019-09-11	9.72	9.7900	9.3900	9.750	+1.457%	975,457	+162.256%
2019-09-10	9.38	9.8800	9.3800	9.610	+2.781%	1,434,606	+166.077%
2019-09-09	8.89	9.3700	8.8800	9.350	+6.009%	958,158	+173.476%
2019-09-06	8.64	8.8900	8.5200	8.820	+1.031%	481,890	+189.909%
2019-09-05	8.63	8.9700	8.5600	8.730	+2.345%	708,708	+192.898%
2019-09-04	8.59	8.7000	8.3900	8.530	+0.827%	1,554,771	+199.766%
2019-09-03	8.68	8.6800	8.2600	8.460	-4.299%	1,577,914	+202.246%
2019-08-30	8.84	8.9100	8.6700	8.840	+0.569%	1,953,985	+189.253%
2019-08-29	8.74	8.9600	8.6300	8.790	+1.501%	1,118,597	+190.899%
2019-08-28	8.30	8.9100	8.2100	8.660	+5.481%	1,228,049	+195.266%
2019-08-27	8.55	8.5500	8.1000	8.210	-3.070%	2,111,085	+211.449%
2019-08-26	8.68	8.7108	8.3200	8.470	-1.512%	1,122,055	+201.889%
2019-08-23	9.21	9.3381	8.5900	8.600	-9.474%	1,892,397	+197.326%
2019-08-22	9.97	10.0300	9.4750	9.500	-4.714%	694,157	+169.158%
2019-08-21	10.13	10.2100	9.9500	9.970	+0.302%	947,918	+156.469%
2019-08-20	9.70	10.0100	9.6900	9.940	+1.844%	924,204	+157.243%
2019-08-19	9.43	9.8300	9.3800	9.760	+5.172%	715,762	+161.988%
2019-08-16	8.90	9.3000	8.7800	9.280	+4.740%	801,233	+175.539%
2019-08-15	9.17	9.2800	8.7300	8.860	-4.936%	1,412,723	+188.600%
2019-08-14	9.31	9.4800	9.1521	9.320	-6.426%	1,656,209	+174.356%
2019-08-13	9.89	10.1400	9.7000	9.960	-0.450%	1,175,753	+156.727%
2019-08-12	9.71	10.0200	9.4800	10.005	+2.092%	1,152,180	+155.572%
2019-08-09	10.72	10.7465	9.7700	9.800	-9.677%	1,562,490	+160.918%
2019-08-08	10.72	10.9500	10.6261	10.850	+2.070%	830,650	+135.668%
2019-08-07	10.96	10.9750	10.4450	10.630	-4.492%	1,234,735	+140.546%
2019-08-06	11.09	11.3000	10.8000	11.130	+1.182%	932,851	+129.739%
2019-08-05	11.53	11.6600	10.9200	11.000	-6.621%	1,064,505	+132.455%
2019-08-02	12.14	12.2400	11.6300	11.780	-2.645%	528,451	+117.063%
2019-08-01	12.45	12.5700	12.0100	12.100	-4.499%	1,239,956	+111.322%
2019-07-31	12.07	13.3300	12.0350	12.670	+5.583%	2,262,923	+101.815%
2019-07-30	11.51	12.0200	11.4500	12.000	+3.717%	805,195	+113.083%
2019-07-29	11.94	12.0100	11.5500	11.570	-3.099%	528,885	+121.003%
2019-07-26	12.31	12.3100	11.9200	11.940	-2.610%	607,889	+114.154%
2019-07-25	12.29	12.3200	11.9450	12.260	+0.574%	988,923	+108.564%
2019-07-24	11.90	12.3000	11.9000	12.190	+2.782%	980,912	+109.762%
2019-07-23	12.06	12.4600	11.5400	11.860	-0.503%	902,345	+115.599%
2019-07-22	11.82	11.9700	11.6000	11.920	+1.103%	662,146	+114.513%
2019-07-19	11.75	11.9500	11.6700	11.790	+0.170%	619,317	+116.879%
2019-07-18	12.04	12.0650	11.5400	11.770	-2.647%	607,743	+117.247%
2019-07-17	12.50	12.5478	12.0800	12.090	-3.203%	838,361	+111.497%
2019-07-16	12.48	12.6100	12.3400	12.490	-0.160%	563,836	+104.724%
2019-07-15	12.58	12.7000	12.3100	12.510	-0.319%	616,687	+104.396%
2019-07-12	12.41	12.6400	12.4100	12.550	+0.803%	654,080	+103.745%
2019-07-11	12.55	12.6900	12.4000	12.450	-0.559%	544,567	+105.382%
2019-07-10	12.26	12.5900	12.2600	12.520	+3.386%	472,100	+104.233%
2019-07-09	12.07	12.2800	12.0300	12.110	+0.165%	1,053,884	+111.148%
2019-07-08	12.26	12.3700	11.9700	12.090	-1.627%	700,287	+111.497%
2019-07-05	11.97	12.3000	11.9600	12.290	+2.331%	662,289	+108.055%
2019-07-03	11.80	12.0300	11.7500	12.010	+2.039%	317,542	+112.906%
2019-07-02	11.95	11.9900	11.5800	11.770	-1.506%	561,458	+117.247%
2019-07-01	12.21	12.3300	11.9400	11.950	-0.417%	653,651	+113.975%
2019-06-28	11.70	12.0100	11.7000	12.000	+3.270%	805,439	+113.083%
2019-06-27	11.55	11.6500	11.4200	11.620	+1.220%	555,506	+120.052%
2019-06-26	11.20	11.6100	11.2000	11.480	+3.797%	1,040,575	+122.735%
2019-06-25	11.40	11.4000	11.0600	11.060	-3.322%	514,082	+131.193%
2019-06-24	11.85	11.8900	11.3900	11.440	-3.297%	582,275	+123.514%
2019-06-21	11.82	11.9550	11.6700	11.830	+0.085%	972,466	+116.145%
2019-06-20	12.21	12.2600	11.6000	11.820	-1.005%	825,946	+116.328%
2019-06-19	11.92	12.0100	11.7400	11.940	-0.084%	455,022	+114.154%
2019-06-18	11.90	12.2000	11.8900	11.950	+1.357%	406,893	+113.975%
2019-06-17	11.70	11.9000	11.3100	11.790	0.000%	1,034,287	+116.879%
2019-06-14	12.09	12.1200	11.5550	11.790	-2.239%	1,418,892	+116.879%
2019-06-13	12.22	12.2500	11.9600	12.060	+0.668%	695,628	+112.023%
2019-06-12	12.24	12.2450	11.8050	11.980	-3.153%	865,806	+113.439%
2019-06-11	12.52	12.6850	12.3550	12.370	-0.322%	691,479	+106.710%
2019-06-10	12.73	12.8000	12.3350	12.410	-1.975%	571,185	+106.044%
2019-06-07	12.52	12.7700	12.3900	12.660	+1.442%	532,576	+101.975%
2019-06-06	12.67	12.8200	12.3850	12.480	-1.500%	986,164	+104.888%
2019-06-05	13.11	13.1500	12.5900	12.670	-3.430%	560,340	+101.815%
2019-06-04	12.69	13.3100	12.5700	13.120	+4.459%	814,083	+94.893%
2019-06-03	12.69	12.9300	12.4450	12.560	-0.397%	1,348,931	+103.583%
2019-05-31	12.24	12.6100	12.1900	12.610	+0.638%	1,090,444	+102.776%
2019-05-30	12.92	13.0100	12.4900	12.530	-3.019%	976,403	+104.070%
2019-05-29	13.00	13.0800	12.4600	12.920	-2.121%	1,145,534	+97.910%
2019-05-28	13.28	13.4600	13.1800	13.200	-0.452%	778,649	+93.712%
2019-05-24	13.54	13.5600	13.0500	13.260	-0.674%	957,670	+92.836%
2019-05-23	13.50	13.5000	13.1600	13.350	-3.471%	688,525	+91.536%
2019-05-22	13.94	13.9400	13.6700	13.830	-1.566%	816,182	+84.888%
2019-05-21	14.22	14.4500	13.9900	14.050	-0.987%	1,069,579	+81.993%
2019-05-20	13.77	14.2800	13.7700	14.190	+3.350%	973,805	+80.197%
2019-05-17	13.68	13.9000	13.6500	13.730	-0.435%	892,179	+86.235%
2019-05-16	13.88	14.1500	13.7500	13.790	-0.072%	1,192,922	+85.424%
2019-05-15	13.55	13.9800	13.4700	13.800	+0.291%	1,329,781	+85.290%
2019-05-14	12.79	13.9100	12.7900	13.760	+8.432%	2,340,641	+85.828%
2019-05-13	12.70	12.9100	12.3700	12.690	-0.704%	1,031,923	+101.497%
2019-05-10	11.94	12.8500	11.9200	12.780	+7.035%	2,223,038	+100.078%
2019-05-09	11.97	12.0100	11.6900	11.940	-4.480%	1,373,055	+114.154%
2019-05-08	12.46	13.3700	12.1200	12.500	-0.557%	1,815,049	+104.560%
2019-05-07	12.56	12.6700	12.3400	12.570	-1.257%	3,445,663	+103.421%
2019-05-06	12.73	12.8899	12.6600	12.730	-0.391%	778,566	+100.864%
2019-05-03	12.56	12.8100	12.4800	12.780	+3.065%	1,569,183	+100.078%
2019-05-02	12.75	12.8000	12.1900	12.400	-3.652%	1,895,997	+106.210%
2019-05-01	13.12	13.2100	12.8600	12.870	-1.455%	1,216,055	+98.679%
2019-04-30	13.37	13.3800	12.9100	13.060	-1.508%	886,230	+95.789%
2019-04-29	13.29	13.2900	13.1200	13.260	0.000%	653,491	+92.836%
2019-04-26	13.55	13.5800	13.1500	13.260	-2.572%	1,392,157	+92.836%
2019-04-25	13.95	13.9500	13.5900	13.610	-2.647%	1,026,694	+87.877%
2019-04-24	14.30	14.3000	13.9350	13.980	-2.032%	973,170	+82.904%
2019-04-23	14.58	14.6600	14.2300	14.270	-1.654%	959,166	+79.187%
2019-04-22	14.07	14.5500	13.9700	14.510	+4.388%	741,311	+76.223%
2019-04-18	14.17	14.1700	13.8400	13.900	-1.905%	778,617	+83.957%
2019-04-17	14.10	14.4666	13.9700	14.170	+0.854%	1,167,950	+80.452%
2019-04-16	14.75	14.7800	13.9600	14.050	-7.199%	2,437,877	+81.993%
2019-04-15	15.52	15.5200	15.1000	15.140	-2.824%	557,992	+68.890%
2019-04-12	15.90	15.9000	15.5600	15.580	+0.064%	432,543	+64.121%
2019-04-11	15.44	15.6200	15.3300	15.570	+0.712%	456,369	+64.226%
2019-04-10	15.52	15.5900	15.2725	15.460	+0.130%	811,486	+65.395%
2019-04-09	15.40	15.5400	15.1900	15.440	-0.323%	639,247	+65.609%
2019-04-08	15.58	15.7700	15.3931	15.490	-0.386%	471,909	+65.074%
2019-04-05	15.08	15.5800	15.0800	15.550	+3.391%	694,390	+64.437%
2019-04-04	14.73	15.0400	14.6600	15.040	+2.243%	790,984	+70.013%
2019-04-03	14.78	14.9400	14.6300	14.710	+0.204%	487,883	+73.827%
2019-04-02	14.84	15.1300	14.6000	14.680	-0.744%	1,220,653	+74.183%
2019-04-01	14.90	15.2400	14.7900	14.790	+0.339%	1,174,723	+72.887%
2019-03-29	14.85	14.9000	14.5700	14.740	+0.683%	694,478	+73.474%
2019-03-28	14.62	14.7999	14.4300	14.640	-0.408%	597,086	+74.658%
2019-03-27	14.73	14.8700	14.5600	14.700	-0.271%	779,641	+73.946%
2019-03-26	14.79	15.1400	14.6100	14.740	+0.752%	448,268	+73.474%
2019-03-25	14.47	14.6600	14.1850	14.630	+0.966%	492,857	+74.778%
2019-03-22	14.80	14.8300	14.4800	14.490	-3.271%	504,023	+76.467%
2019-03-21	14.84	15.3200	14.8400	14.980	+0.672%	708,719	+70.694%
2019-03-20	14.68	14.9300	14.3800	14.880	+1.293%	930,313	+71.841%
2019-03-19	14.94	15.1300	14.6150	14.690	-0.609%	703,926	+74.064%
2019-03-18	14.53	14.8100	14.4700	14.780	+2.001%	1,136,473	+73.004%
2019-03-15	14.51	14.6500	14.4300	14.490	-0.957%	1,176,364	+76.467%
2019-03-14	14.45	14.7400	14.4500	14.630	+1.036%	1,075,089	+74.778%
2019-03-13	14.75	14.7750	14.3800	14.480	-1.295%	762,595	+76.588%
2019-03-12	14.54	14.7700	14.4400	14.670	+1.382%	968,003	+74.301%
2019-03-11	14.05	14.7500	14.0500	14.470	+2.770%	1,279,607	+76.710%
2019-03-08	14.20	14.3800	13.7800	14.080	-4.542%	1,572,263	+81.605%
2019-03-07	14.68	14.8600	14.5200	14.750	+0.545%	1,099,992	+73.356%
2019-03-06	14.96	15.0450	14.6200	14.670	-2.590%	838,260	+74.301%
2019-03-05	15.13	15.2700	14.9500	15.060	-0.463%	763,486	+69.788%
2019-03-04	15.30	15.4300	14.8200	15.130	-0.591%	1,085,999	+69.002%
2019-03-01	15.39	15.5500	14.9200	15.220	-3.304%	2,072,108	+68.003%
2019-02-28	16.57	16.5850	14.9300	15.740	-5.181%	3,262,377	+62.452%
2019-02-27	16.54	16.8700	16.2100	16.600	+0.789%	1,468,489	+54.036%
2019-02-26	16.88	16.9000	16.4500	16.470	-2.139%	1,193,204	+55.252%
2019-02-25	16.82	16.9850	16.7000	16.830	+0.059%	1,255,601	+51.931%
2019-02-22	17.07	17.1700	16.7450	16.820	-0.178%	969,132	+52.021%
2019-02-21	17.17	17.3300	16.7100	16.850	-2.092%	1,038,172	+51.751%
2019-02-20	17.07	17.3300	17.0500	17.210	+0.467%	863,578	+48.576%
2019-02-19	16.76	17.3353	16.6430	17.130	+1.541%	638,386	+49.270%
2019-02-15	16.77	17.1350	16.7057	16.870	+1.443%	725,502	+51.571%
2019-02-14	16.27	16.8000	16.2700	16.630	+1.650%	728,428	+53.758%
2019-02-13	15.90	16.4000	15.8300	16.360	+3.283%	935,458	+56.296%
2019-02-12	15.90	16.0400	15.6200	15.840	+1.604%	683,559	+61.427%
2019-02-11	15.26	15.6300	15.1700	15.590	+1.762%	618,667	+64.015%
2019-02-08	15.40	15.5400	14.8800	15.320	-0.841%	621,038	+66.906%
2019-02-07	15.88	16.0300	15.2300	15.450	-3.618%	1,894,784	+65.502%
2019-02-06	15.92	16.2500	15.8900	16.030	+0.188%	519,776	+59.513%
2019-02-05	16.26	16.4500	15.8300	16.000	-1.840%	1,353,238	+59.813%
2019-02-04	15.88	16.4000	15.7700	16.300	+1.684%	1,077,823	+56.871%
2019-02-01	16.06	16.2600	15.8400	16.030	+0.062%	1,196,019	+59.513%
2019-01-31	16.55	16.5800	15.9625	16.020	-2.495%	2,542,685	+59.613%
2019-01-30	16.63	16.6500	16.0100	16.430	-0.665%	2,636,582	+55.630%
2019-01-29	16.59	16.8100	16.4301	16.540	+0.854%	1,462,486	+54.595%
2019-01-28	16.35	16.5700	16.1000	16.400	-1.026%	756,952	+55.915%
2019-01-25	16.46	16.7400	16.3100	16.570	+1.656%	514,817	+54.315%
2019-01-24	16.25	16.3600	15.8800	16.300	+0.369%	885,419	+56.871%
2019-01-23	16.81	16.8600	16.0400	16.240	-2.521%	791,191	+57.451%
2019-01-22	17.23	17.2700	16.5650	16.660	-3.755%	950,634	+53.481%
2019-01-18	17.45	17.4700	17.0500	17.310	+0.348%	990,854	+47.718%
2019-01-17	17.17	17.4000	17.0400	17.250	-0.404%	557,591	+48.232%
2019-01-16	17.46	17.6800	17.3200	17.320	-1.814%	666,597	+47.633%
2019-01-15	17.05	17.7300	17.0400	17.640	+4.255%	874,760	+44.955%
2019-01-14	16.32	17.1700	16.2700	16.920	+0.774%	2,237,563	+51.123%
2019-01-11	16.82	16.9200	16.5700	16.790	-1.177%	1,064,664	+52.293%
2019-01-10	16.80	17.2200	16.6500	16.990	+1.131%	3,245,268	+50.500%
2019-01-09	16.91	16.9200	16.4700	16.800	+0.659%	1,278,570	+52.202%
2019-01-08	16.51	16.9237	16.3000	16.690	+3.216%	1,217,702	+53.206%
2019-01-07	15.66	16.2000	15.4900	16.170	+3.787%	1,568,271	+58.132%
2019-01-04	14.79	15.6900	14.6000	15.580	+7.597%	908,859	+64.121%
2019-01-03	14.40	15.1800	14.1600	14.480	+1.543%	1,493,760	+76.588%
2019-01-02	13.49	14.4400	13.2700	14.260	+3.483%	742,033	+79.313%
2018-12-31	13.70	13.8300	13.2300	13.780	+1.697%	588,776	+85.559%
2018-12-28	13.80	13.8500	13.2400	13.550	-0.950%	1,108,880	+88.708%
2018-12-27	13.87	14.0500	13.0000	13.680	-3.662%	1,205,315	+86.915%
2018-12-26	13.41	14.2100	12.8600	14.200	+7.251%	1,373,853	+80.070%
2018-12-24	14.06	14.1900	13.2100	13.240	-6.695%	797,643	+93.127%
2018-12-21	14.72	14.9200	14.1000	14.190	-3.862%	1,468,620	+80.197%
2018-12-20	15.31	15.7000	14.4200	14.760	-4.774%	2,204,319	+73.238%
2018-12-19	15.43	16.0300	15.3300	15.500	+0.846%	1,664,673	+64.968%
2018-12-18	15.66	15.9000	15.3300	15.370	-2.040%	1,093,871	+66.363%
2018-12-17	16.12	16.3500	15.5300	15.690	-2.968%	2,149,306	+62.970%
2018-12-14	16.00	16.5100	15.9900	16.170	-0.185%	1,431,167	+58.132%
2018-12-13	15.61	16.2200	15.4700	16.200	+3.647%	1,937,959	+57.840%
2018-12-12	15.73	15.8865	15.4450	15.630	+0.904%	1,446,015	+63.596%
2018-12-11	15.64	15.7100	15.2700	15.490	+0.584%	1,399,415	+65.074%
2018-12-10	15.95	16.0700	15.3900	15.400	-4.821%	1,712,182	+66.039%
2018-12-07	16.27	16.5700	16.0400	16.180	+2.535%	1,377,081	+58.035%
2018-12-06	15.95	16.1399	15.1300	15.780	-3.012%	1,614,789	+62.041%
2018-12-04	16.97	17.0100	15.9765	16.270	-4.012%	1,413,809	+57.160%
2018-12-03	16.58	17.0100	16.4800	16.950	+4.436%	1,518,115	+50.855%
2018-11-30	16.09	16.2400	15.9000	16.230	-0.307%	1,115,842	+57.548%
2018-11-29	16.05	16.5300	15.9800	16.280	+1.941%	1,167,414	+57.064%
2018-11-28	15.85	16.1000	15.4600	15.970	+0.821%	880,698	+60.113%
2018-11-27	16.07	16.1000	15.6700	15.840	-1.737%	870,507	+61.427%
2018-11-26	16.31	16.3150	16.0200	16.120	0.000%	838,909	+58.623%
2018-11-23	16.45	16.6700	16.1000	16.120	-4.615%	472,649	+58.623%
2018-11-21	16.04	17.2499	16.0400	16.900	+7.234%	958,186	+51.302%
2018-11-20	16.15	16.3800	15.6100	15.760	-4.253%	1,227,346	+62.246%
2018-11-19	16.66	17.0600	16.3600	16.460	-2.082%	1,058,377	+55.346%
2018-11-16	17.07	17.2550	16.5500	16.810	-1.581%	924,692	+52.112%
2018-11-15	17.14	17.4200	16.9800	17.080	-3.612%	864,368	+49.707%
2018-11-14	17.96	18.1900	17.4600	17.720	-0.225%	718,751	+44.300%
2018-11-13	17.93	18.3300	17.7300	17.760	-1.333%	1,079,105	+43.975%
2018-11-12	18.37	18.5000	17.9900	18.000	-1.693%	1,319,479	+42.056%
2018-11-09	18.86	18.8600	17.9700	18.310	-3.985%	1,281,328	+39.650%
2018-11-08	20.75	20.7500	18.9700	19.070	-9.234%	1,040,524	+34.085%
2018-11-07	21.14	21.9400	20.9800	21.010	+6.867%	1,605,687	+21.704%
2018-11-06	19.62	19.7500	19.2600	19.660	+0.306%	536,004	+30.061%
2018-11-05	19.58	19.7100	19.1100	19.600	+1.449%	864,424	+30.459%
2018-11-02	19.59	19.7100	19.0900	19.320	-0.923%	583,942	+32.350%
2018-11-01	18.60	19.5400	18.5100	19.500	+5.462%	649,713	+31.128%
2018-10-31	18.76	19.0100	18.4600	18.490	-0.054%	739,507	+38.291%
2018-10-30	18.36	18.7700	18.1750	18.500	0.000%	600,167	+38.216%
2018-10-29	18.80	19.0900	18.2300	18.500	-0.751%	577,996	+38.216%
2018-10-26	18.94	19.0500	18.2600	18.640	-2.612%	509,394	+37.178%
2018-10-25	19.17	19.4600	18.9600	19.140	+1.377%	612,513	+33.595%
2018-10-24	20.00	20.1500	18.8700	18.880	-5.363%	1,166,155	+35.434%
2018-10-23	20.27	20.2700	19.3400	19.950	-3.530%	649,679	+28.170%
2018-10-22	21.11	21.2400	20.5200	20.680	-1.944%	452,300	+23.646%
2018-10-19	21.03	21.4900	20.9600	21.090	+0.238%	521,933	+21.242%
2018-10-18	21.10	21.5200	20.9200	21.040	-0.988%	484,448	+21.530%
2018-10-17	21.39	21.5000	21.1300	21.250	-0.840%	440,002	+20.329%
2018-10-16	20.80	21.4700	20.6800	21.430	+2.880%	452,526	+19.319%
2018-10-15	20.88	21.1000	20.5800	20.830	+0.048%	360,586	+22.756%
2018-10-12	20.95	21.0700	20.3400	20.820	+0.628%	764,142	+22.815%
2018-10-11	20.90	21.1500	20.5550	20.690	-1.523%	684,408	+23.586%
2018-10-10	21.41	21.7200	20.9950	21.010	-1.914%	859,313	+21.704%
2018-10-09	21.12	21.8100	20.8000	21.420	-2.192%	847,862	+19.374%
2018-10-08	21.88	22.0500	21.6200	21.900	-0.455%	717,527	+16.758%
2018-10-05	22.05	22.2500	21.8700	22.000	0.000%	817,347	+16.227%
2018-10-04	22.14	22.3000	21.8900	22.000	-0.990%	553,226	+16.227%
2018-10-03	22.31	22.5200	22.1100	22.220	-0.045%	1,040,663	+15.077%
2018-10-02	22.60	22.7400	22.0800	22.230	-2.329%	1,072,678	+15.025%
2018-10-01	22.17	22.9600	22.0900	22.760	+3.220%	693,478	+12.346%
2018-09-28	22.00	22.4000	21.7000	22.050	0.000%	890,516	+15.964%
2018-09-27	21.75	22.1500	21.4750	22.050	+2.320%	1,894,508	+15.964%
2018-09-26	21.50	21.8000	21.3000	21.550	+0.233%	853,252	+18.654%
2018-09-25	21.10	21.6000	20.8500	21.500	+2.381%	1,103,618	+18.930%
2018-09-24	21.95	22.1000	20.9000	21.000	-4.110%	911,862	+21.762%
2018-09-21	22.35	22.5000	21.8000	21.900	-1.794%	1,346,378	+16.758%
2018-09-20	22.55	22.6500	22.2500	22.300	-0.668%	408,170	+14.664%
2018-09-19	23.15	23.3500	22.4052	22.450	-2.603%	653,959	+13.898%
2018-09-18	23.15	23.5000	23.0000	23.050	0.000%	714,038	+10.933%
2018-09-17	23.25	23.8000	22.9750	23.050	-0.647%	735,005	+10.933%
2018-09-14	23.45	23.5000	22.9500	23.200	-0.855%	830,743	+10.216%
2018-09-13	23.75	23.8000	23.0500	23.400	-2.703%	1,337,496	+9.274%
2018-09-12	24.20	24.3000	23.9500	24.050	+0.208%	463,470	+6.320%
2018-09-11	23.60	24.2250	23.6000	24.000	+1.480%	571,395	+6.542%
2018-09-10	23.90	24.2500	23.5000	23.650	-0.421%	437,130	+8.118%
2018-09-07	23.65	23.8500	23.4500	23.750	0.000%	466,269	+7.663%
2018-09-06	24.05	24.2000	23.7500	23.750	-1.042%	514,063	+7.663%
2018-09-05	24.00	24.0750	23.4750	24.000	-0.415%	352,900	+6.542%
2018-09-04	24.30	24.4500	23.8000	24.100	-0.413%	420,721	+6.100%
2018-08-31	24.30	24.5000	23.8500	24.200	-1.022%	489,079	+5.661%
2018-08-30	25.05	25.0500	24.4000	24.450	-2.590%	475,921	+4.581%
2018-08-29	25.50	25.5000	25.1000	25.100	-1.181%	529,324	+1.873%
2018-08-28	25.60	26.0500	25.2500	25.400	-0.781%	479,807	+0.669%
2018-08-27	25.70	25.9000	25.4500	25.600	-0.389%	494,124	-0.117%
2018-08-24	26.00	26.0500	25.6000	25.700	0.000%	598,401	-0.506%
2018-08-23	25.45	25.8750	25.3500	25.700	+0.391%	577,788	-0.506%
2018-08-22	25.40	25.8000	25.4000	25.600	+1.186%	444,174	-0.117%
2018-08-21	25.50	25.7500	25.2000	25.300	+0.198%	726,181	+1.067%
2018-08-20	24.50	25.3500	24.5000	25.250	+3.061%	677,277	+1.267%
2018-08-17	24.40	24.6000	24.0500	24.500	-1.210%	424,814	+4.367%
2018-08-16	24.55	25.1000	24.5500	24.800	+1.431%	507,682	+3.105%
2018-08-15	24.50	24.7000	23.8500	24.450	-1.610%	650,136	+4.581%
2018-08-14	24.60	24.9500	24.4500	24.850	+1.636%	547,759	+2.897%
2018-08-13	25.80	26.0000	24.4000	24.450	-5.598%	714,451	+4.581%
2018-08-10	25.45	26.1500	25.3750	25.900	+0.975%	1,092,612	-1.274%
2018-08-09	25.15	26.7850	24.7500	25.650	-0.195%	861,626	-0.312%
2018-08-08	25.70	26.0750	25.6000	25.700	-0.388%	483,874	-0.506%
2018-08-07	26.05	26.1500	25.6000	25.800	-0.193%	503,983	-0.891%
2018-08-06	25.65	25.9000	25.4000	25.850	+0.780%	568,976	-1.083%
2018-08-03	26.05	26.5250	25.5500	25.650	-1.346%	428,629	-0.312%
2018-08-02	25.05	26.1500	24.8000	26.000	+3.175%	1,220,519	-1.654%
2018-08-01	25.00	25.6000	24.7000	25.200	+0.199%	871,352	+1.468%
2018-07-31	25.15	25.2500	24.7000	25.150	+0.399%	576,021	+1.670%
2018-07-30	25.10	25.2500	24.8000	25.050	+1.008%	472,275	+2.076%
2018-07-27	25.30	26.0000	24.6000	24.800	-2.362%	924,508	+3.105%
2018-07-26	25.10	25.6750	25.1000	25.400	+1.195%	652,361	+0.669%
2018-07-25	24.25	25.1500	24.1500	25.100	+3.505%	986,553	+1.873%
2018-07-24	24.70	25.0250	24.1500	24.250	-0.818%	791,790	+5.443%
2018-07-23	24.65	24.9000	24.4500	24.450	0.000%	1,423,165	+4.581%
2018-07-20	24.75	24.7500	24.4500	24.450	-0.811%	504,126	+4.581%
2018-07-19	24.20	24.9750	23.9500	24.650	+2.708%	658,133	+3.732%
2018-07-18	23.65	24.1000	23.3000	24.000	+1.480%	439,958	+6.542%
2018-07-17	24.10	24.3500	23.6250	23.650	-2.273%	678,012	+8.118%
2018-07-16	24.15	24.2500	23.8500	24.200	-0.412%	424,067	+5.661%
2018-07-13	24.35	24.7000	24.1750	24.300	-0.205%	579,099	+5.226%
2018-07-12	24.70	24.7000	23.8250	24.350	-1.016%	572,705	+5.010%
2018-07-11	25.20	25.7000	24.5000	24.600	-3.529%	962,692	+3.943%
2018-07-10	25.85	26.1000	25.3500	25.500	-0.778%	540,812	+0.275%
2018-07-09	25.95	26.0500	25.4750	25.700	-0.580%	659,387	-0.506%
2018-07-06	25.55	26.0500	25.5500	25.850	+0.194%	512,903	-1.083%