Cullinan Oncology Inc (CGEM) Exchange: NASDAQ
Data as of April 26, 2024
$25.30 ($6.05) 31.43%
Cullinan Oncology Inc - Daily Information
Click for more stock information on Cullinan Oncology Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $19.27 |
Previous Close | $25.30 |
High | $25.72 |
Low | $19.27 |
Adjusted Open | $19.27 |
Previous Adjusted Close | $25.30 |
Adjusted High | $25.72 |
Adjusted Low | $19.27 |
Invest in Cullinan Oncology Inc (CGEM)
Key People Cullinan Oncology Inc
Employee | Position |
---|---|
Owen Patrick Hughes | President, Chief Executive Officer & Director |
Jeffrey Trigilio | Chief Financial Officer |
Jon Marc Wigginton | Chief Medical Officer |
Corinne Savill | Chief Business Officer |
Leigh Zawel | Chief Scientific Officer-Small Molecules |
Jennifer Michaelson | Chief Development Officer-Biologics |
Patrick A. Baeuerle | Chief Scientific Officer-Biologics |
Morana Jovan-Embiricos | Director |
Anthony Rosenberg | Chairman |
Timothy O'Shea Anderson | Independent Director |
Ansbert K. Gadicke | Independent Director |
Stephen W. Webster | Independent Director |
Thomas Ebeling | Independent Director |
Company Profile Cullinan Oncology Inc
Exchange: NASDAQ
IPO Date: Jan. 8, 2021
Employees: 28
Sector: Healthcare
Industry: Biotechnology
Website: Cullinan Oncology Inc Website
Address: One Main Street, Cambridge, MA, United States, 02142
Historical Stock Data for Cullinan Oncology Inc (CGEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $19.27 | $25.72 | $19.27 | $25.30 | $25.30 | 4,747,718 |
2024-04-25 | $18.50 | $19.43 | $18.23 | $19.25 | $19.25 | 1,550,075 |
2024-04-24 | $16.69 | $19.55 | $16.53 | $18.89 | $18.89 | 1,173,286 |
2024-04-23 | $15.44 | $16.90 | $15.44 | $16.67 | $16.67 | 966,393 |
2024-04-22 | $15.63 | $16.32 | $15.29 | $15.63 | $15.63 | 968,160 |
2024-04-19 | $18.00 | $18.26 | $15.20 | $15.66 | $15.66 | 1,179,332 |
2024-04-18 | $18.00 | $19.19 | $17.95 | $18.06 | $18.06 | 702,321 |
2024-04-17 | $18.01 | $19.98 | $17.61 | $17.88 | $17.88 | 1,260,647 |
2024-04-16 | $19.87 | $20.62 | $16.87 | $17.32 | $17.32 | 3,354,405 |
2024-04-15 | $17.38 | $17.55 | $16.32 | $16.55 | $16.55 | 202,457 |
2024-04-12 | $17.30 | $17.57 | $16.52 | $16.67 | $16.67 | 185,126 |
2024-04-11 | $17.46 | $17.46 | $16.75 | $17.37 | $17.37 | 227,921 |
2024-04-10 | $16.60 | $17.34 | $16.53 | $17.06 | $17.06 | 233,314 |
2024-04-09 | $17.16 | $17.93 | $16.91 | $17.03 | $17.03 | 469,571 |
2024-04-08 | $16.04 | $17.14 | $16.03 | $17.00 | $17.00 | 491,787 |
2024-04-05 | $16.65 | $17.37 | $16.15 | $17.02 | $17.02 | 247,928 |
2024-04-04 | $17.33 | $17.65 | $16.56 | $16.68 | $16.68 | 234,804 |
2024-04-03 | $17.02 | $17.55 | $17.00 | $17.20 | $17.20 | 214,253 |
2024-04-02 | $17.38 | $17.45 | $16.78 | $16.99 | $16.99 | 277,482 |
2024-04-01 | $17.03 | $18.01 | $16.56 | $17.65 | $17.65 | 177,238 |
2024-03-28 | $17.79 | $17.79 | $17.02 | $17.04 | $17.04 | 394,192 |
2024-03-27 | $16.83 | $17.75 | $16.69 | $17.73 | $17.73 | 287,345 |
2024-03-26 | $17.00 | $17.08 | $16.76 | $16.78 | $16.78 | 299,670 |
2024-03-25 | $16.57 | $16.97 | $16.57 | $16.93 | $16.93 | 290,225 |
2024-03-22 | $16.44 | $16.70 | $16.11 | $16.58 | $16.58 | 213,994 |
2024-03-21 | $15.68 | $16.42 | $15.68 | $16.34 | $16.34 | 546,089 |
2024-03-20 | $15.32 | $15.77 | $15.20 | $15.53 | $15.53 | 236,806 |
2024-03-19 | $15.24 | $15.63 | $14.98 | $15.50 | $15.50 | 301,782 |
2024-03-18 | $15.83 | $16.03 | $15.25 | $15.32 | $15.32 | 583,766 |
2024-03-15 | $16.87 | $17.07 | $15.78 | $15.93 | $15.93 | 1,879,981 |
2024-03-14 | $16.79 | $17.39 | $16.56 | $16.91 | $16.91 | 320,807 |
2024-03-13 | $16.97 | $17.13 | $16.80 | $16.98 | $16.98 | 257,088 |
2024-03-12 | $16.06 | $17.01 | $15.92 | $16.94 | $16.94 | 356,852 |
2024-03-11 | $16.77 | $17.05 | $16.04 | $16.07 | $16.07 | 301,868 |
2024-03-08 | $16.74 | $17.10 | $16.37 | $16.79 | $16.79 | 345,440 |
2024-03-07 | $17.42 | $17.49 | $16.06 | $16.35 | $16.35 | 649,992 |
2024-03-06 | $18.17 | $18.94 | $17.66 | $17.78 | $17.78 | 535,133 |
2024-03-05 | $18.20 | $18.45 | $17.51 | $18.09 | $18.09 | 219,262 |
2024-03-04 | $18.51 | $18.76 | $17.92 | $18.30 | $18.30 | 230,292 |
2024-03-01 | $19.10 | $19.18 | $18.39 | $18.51 | $18.51 | 453,165 |
2024-02-29 | $18.31 | $19.05 | $17.71 | $18.47 | $18.47 | 414,323 |
2024-02-28 | $17.93 | $19.34 | $17.73 | $18.08 | $18.08 | 876,716 |
2024-02-27 | $18.22 | $18.22 | $17.53 | $17.98 | $17.98 | 248,789 |
2024-02-26 | $17.98 | $18.55 | $17.58 | $17.85 | $17.85 | 285,987 |
2024-02-23 | $17.59 | $18.21 | $17.50 | $18.00 | $18.00 | 477,155 |
2024-02-22 | $17.07 | $17.62 | $16.96 | $17.54 | $17.54 | 362,859 |
2024-02-21 | $17.39 | $17.45 | $16.91 | $17.07 | $17.07 | 488,561 |
2024-02-20 | $18.05 | $18.65 | $16.86 | $17.40 | $17.40 | 400,721 |
2024-02-16 | $18.37 | $18.82 | $18.12 | $18.23 | $18.23 | 371,617 |
2024-02-15 | $18.46 | $18.90 | $17.89 | $18.43 | $18.43 | 415,579 |
2024-02-14 | $17.94 | $18.22 | $17.61 | $17.71 | $17.71 | 442,236 |
2024-02-13 | $18.35 | $18.49 | $17.76 | $17.91 | $17.91 | 339,556 |
2024-02-12 | $18.79 | $19.68 | $18.60 | $19.02 | $19.02 | 619,680 |
2024-02-09 | $17.94 | $19.11 | $17.85 | $18.70 | $18.70 | 782,919 |
2024-02-08 | $18.29 | $18.92 | $17.76 | $17.99 | $17.99 | 290,400 |
2024-02-07 | $18.44 | $18.78 | $18.02 | $18.23 | $18.23 | 584,341 |
2024-02-06 | $17.88 | $18.61 | $17.51 | $18.47 | $18.47 | 961,352 |
2024-02-05 | $17.40 | $18.18 | $16.79 | $18.00 | $18.00 | 509,944 |
2024-02-02 | $17.48 | $18.11 | $16.74 | $17.75 | $17.75 | 838,200 |
2024-02-01 | $15.23 | $17.52 | $15.14 | $17.51 | $17.51 | 1,056,344 |
2024-01-31 | $14.45 | $15.71 | $14.40 | $15.14 | $15.14 | 562,333 |
2024-01-30 | $14.69 | $14.91 | $14.26 | $14.45 | $14.45 | 575,618 |
2024-01-29 | $13.13 | $14.86 | $12.88 | $14.69 | $14.69 | 650,867 |
2024-01-26 | $13.13 | $13.64 | $13.04 | $13.07 | $13.07 | 233,731 |
2024-01-25 | $12.68 | $13.08 | $12.46 | $13.00 | $13.00 | 189,696 |
2024-01-24 | $12.68 | $12.84 | $12.46 | $12.50 | $12.50 | 257,801 |
2024-01-23 | $12.68 | $12.68 | $12.34 | $12.50 | $12.50 | 313,875 |
2024-01-22 | $11.67 | $12.46 | $11.56 | $12.41 | $12.41 | 280,814 |
2024-01-19 | $10.59 | $11.57 | $10.50 | $11.51 | $11.51 | 283,620 |
2024-01-18 | $10.48 | $10.60 | $10.15 | $10.55 | $10.55 | 143,511 |
2024-01-17 | $10.28 | $10.50 | $10.02 | $10.40 | $10.40 | 127,528 |
2024-01-16 | $10.50 | $10.52 | $10.18 | $10.48 | $10.48 | 536,631 |
2024-01-12 | $10.55 | $10.82 | $10.43 | $10.59 | $10.59 | 87,464 |
2024-01-11 | $10.84 | $10.84 | $10.00 | $10.41 | $10.41 | 818,425 |
2024-01-10 | $10.76 | $11.12 | $10.63 | $10.90 | $10.90 | 131,988 |
2024-01-09 | $10.69 | $10.82 | $10.21 | $10.73 | $10.73 | 281,351 |
2024-01-08 | $10.09 | $10.83 | $10.09 | $10.83 | $10.83 | 158,916 |
2024-01-05 | $10.38 | $10.59 | $10.14 | $10.17 | $10.17 | 170,418 |
2024-01-04 | $10.53 | $10.62 | $10.17 | $10.46 | $10.46 | 297,160 |
2024-01-03 | $10.59 | $10.84 | $10.20 | $10.41 | $10.41 | 158,943 |
2024-01-02 | $10.08 | $11.29 | $10.08 | $10.59 | $10.59 | 326,355 |
2023-12-29 | $10.20 | $10.44 | $10.13 | $10.19 | $10.19 | 124,666 |
2023-12-28 | $10.01 | $10.29 | $9.91 | $10.23 | $10.23 | 82,515 |
2023-12-27 | $9.68 | $10.09 | $9.55 | $10.05 | $10.05 | 99,039 |
2023-12-26 | $9.24 | $9.68 | $9.24 | $9.61 | $9.61 | 109,523 |
2023-12-22 | $9.55 | $9.85 | $9.28 | $9.45 | $9.45 | 95,245 |
2023-12-21 | $8.49 | $9.57 | $8.49 | $9.48 | $9.48 | 121,419 |
2023-12-20 | $9.24 | $9.41 | $8.72 | $8.74 | $8.74 | 151,349 |
2023-12-19 | $9.10 | $9.52 | $9.08 | $9.18 | $9.18 | 480,985 |
2023-12-18 | $8.22 | $9.35 | $8.02 | $9.13 | $9.13 | 375,264 |
2023-12-15 | $8.61 | $8.83 | $8.20 | $8.24 | $8.24 | 1,107,943 |
2023-12-14 | $8.66 | $8.73 | $8.36 | $8.51 | $8.51 | 334,808 |
2023-12-13 | $7.94 | $8.48 | $7.94 | $8.48 | $8.48 | 219,007 |
2023-12-12 | $7.81 | $8.02 | $7.64 | $7.89 | $7.89 | 103,959 |
2023-12-11 | $8.12 | $8.13 | $7.75 | $7.93 | $7.93 | 175,370 |
2023-12-08 | $8.04 | $8.32 | $7.73 | $8.11 | $8.11 | 225,876 |
2023-12-07 | $8.13 | $8.30 | $7.78 | $8.10 | $8.10 | 234,768 |
2023-12-06 | $8.53 | $8.82 | $7.98 | $8.12 | $8.12 | 159,989 |
2023-12-05 | $8.55 | $8.72 | $8.34 | $8.44 | $8.44 | 299,809 |
2023-12-04 | $8.85 | $9.20 | $8.52 | $8.59 | $8.59 | 321,765 |
2023-12-01 | $8.17 | $8.72 | $7.90 | $8.66 | $8.66 | 291,614 |
2023-11-30 | $8.67 | $8.91 | $8.18 | $8.19 | $8.19 | 334,408 |
2023-11-29 | $8.64 | $9.18 | $8.38 | $8.61 | $8.61 | 118,940 |
2023-11-28 | $8.52 | $8.73 | $8.29 | $8.61 | $8.61 | 96,274 |
2023-11-27 | $8.70 | $9.02 | $8.39 | $8.51 | $8.51 | 100,034 |
2023-11-24 | $8.56 | $8.81 | $8.50 | $8.76 | $8.76 | 68,041 |
2023-11-22 | $8.78 | $8.88 | $8.40 | $8.48 | $8.48 | 61,083 |
2023-11-21 | $8.78 | $9.01 | $8.58 | $8.65 | $8.65 | 134,027 |
2023-11-20 | $8.87 | $9.16 | $8.65 | $8.76 | $8.76 | 104,761 |
2023-11-17 | $9.06 | $9.27 | $8.76 | $8.80 | $8.80 | 134,457 |
2023-11-16 | $8.87 | $9.07 | $8.63 | $8.97 | $8.97 | 90,193 |
2023-11-15 | $9.39 | $9.44 | $8.82 | $8.87 | $8.87 | 185,154 |
2023-11-14 | $9.03 | $9.89 | $9.03 | $9.49 | $9.49 | 489,495 |
2023-11-13 | $9.03 | $9.06 | $8.08 | $8.77 | $8.77 | 172,787 |
2023-11-10 | $9.65 | $9.65 | $8.84 | $9.09 | $9.09 | 182,162 |
2023-11-09 | $10.10 | $10.31 | $9.56 | $9.59 | $9.59 | 151,623 |
2023-11-08 | $9.88 | $10.27 | $9.64 | $9.94 | $9.94 | 123,099 |
2023-11-07 | $9.78 | $10.06 | $9.44 | $9.86 | $9.86 | 129,938 |
2023-11-06 | $9.93 | $10.06 | $9.69 | $9.80 | $9.80 | 106,280 |
2023-11-03 | $9.60 | $10.02 | $9.55 | $9.92 | $9.92 | 145,863 |
2023-11-02 | $9.39 | $9.85 | $9.19 | $9.40 | $9.40 | 130,575 |
2023-11-01 | $9.30 | $9.62 | $9.10 | $9.28 | $9.28 | 146,504 |
2023-10-31 | $8.60 | $9.41 | $8.51 | $9.33 | $9.33 | 134,478 |
2023-10-30 | $8.55 | $8.75 | $8.46 | $8.69 | $8.69 | 82,049 |
2023-10-27 | $8.50 | $8.50 | $8.26 | $8.43 | $8.43 | 101,864 |
2023-10-26 | $8.58 | $8.67 | $8.46 | $8.50 | $8.50 | 89,714 |
2023-10-25 | $8.52 | $8.61 | $8.40 | $8.52 | $8.52 | 146,226 |
2023-10-24 | $8.51 | $8.63 | $8.46 | $8.57 | $8.57 | 105,786 |
2023-10-23 | $8.70 | $8.73 | $8.31 | $8.41 | $8.41 | 114,249 |
2023-10-20 | $8.62 | $8.92 | $8.49 | $8.73 | $8.73 | 221,085 |
2023-10-19 | $9.05 | $9.07 | $8.51 | $8.56 | $8.56 | 150,859 |
2023-10-18 | $8.98 | $9.16 | $8.92 | $9.04 | $9.04 | 112,574 |
2023-10-17 | $8.84 | $9.14 | $8.65 | $9.02 | $9.02 | 164,166 |
2023-10-16 | $8.84 | $9.02 | $8.46 | $8.92 | $8.92 | 95,421 |
2023-10-13 | $8.73 | $8.87 | $8.35 | $8.80 | $8.80 | 160,196 |
2023-10-12 | $8.70 | $8.80 | $8.39 | $8.72 | $8.72 | 156,998 |
2023-10-11 | $8.90 | $9.08 | $8.26 | $8.72 | $8.72 | 132,275 |
2023-10-10 | $8.65 | $9.07 | $8.65 | $8.88 | $8.88 | 129,511 |
2023-10-09 | $8.60 | $8.83 | $8.31 | $8.75 | $8.75 | 676,673 |
2023-10-06 | $8.79 | $9.03 | $8.64 | $8.76 | $8.76 | 95,174 |
2023-10-05 | $8.11 | $8.70 | $8.11 | $8.63 | $8.63 | 94,410 |
2023-10-04 | $8.10 | $8.46 | $8.02 | $8.12 | $8.12 | 136,458 |
2023-10-03 | $8.33 | $8.33 | $7.83 | $8.15 | $8.15 | 118,814 |
2023-10-02 | $8.97 | $8.97 | $8.14 | $8.38 | $8.38 | 150,230 |
2023-09-29 | $9.70 | $9.70 | $9.02 | $9.05 | $9.05 | 129,810 |
2023-09-28 | $10.10 | $10.10 | $9.61 | $9.69 | $9.69 | 80,908 |
2023-09-27 | $10.08 | $10.35 | $9.77 | $10.14 | $10.14 | 81,453 |
2023-09-26 | $9.66 | $10.14 | $9.59 | $10.02 | $10.02 | 86,486 |
2023-09-25 | $9.40 | $9.81 | $9.27 | $9.69 | $9.69 | 133,327 |
2023-09-22 | $9.63 | $9.73 | $9.20 | $9.49 | $9.49 | 148,048 |
2023-09-21 | $9.46 | $9.70 | $9.20 | $9.61 | $9.61 | 106,709 |
2023-09-20 | $10.23 | $10.25 | $9.51 | $9.53 | $9.53 | 82,785 |
2023-09-19 | $10.00 | $10.41 | $9.92 | $10.24 | $10.24 | 226,558 |
2023-09-18 | $9.89 | $10.26 | $9.67 | $10.05 | $10.05 | 288,258 |
2023-09-15 | $9.64 | $10.05 | $9.41 | $9.96 | $9.96 | 680,208 |
2023-09-14 | $9.88 | $9.98 | $9.35 | $9.64 | $9.64 | 245,276 |
2023-09-13 | $10.56 | $10.87 | $9.79 | $9.86 | $9.86 | 237,180 |
2023-09-12 | $10.72 | $10.84 | $10.46 | $10.53 | $10.53 | 98,314 |
2023-09-11 | $10.44 | $10.65 | $10.36 | $10.58 | $10.58 | 102,260 |
2023-09-08 | $10.56 | $10.60 | $10.16 | $10.30 | $10.30 | 111,385 |
2023-09-07 | $11.10 | $11.10 | $10.56 | $10.60 | $10.60 | 120,202 |
2023-09-06 | $11.24 | $11.27 | $10.83 | $11.10 | $11.10 | 106,371 |
2023-09-05 | $10.86 | $11.26 | $10.81 | $11.24 | $11.24 | 318,859 |
2023-09-01 | $10.37 | $10.98 | $10.37 | $10.85 | $10.85 | 132,339 |
2023-08-31 | $10.89 | $10.89 | $10.32 | $10.35 | $10.35 | 237,588 |
2023-08-30 | $10.91 | $11.01 | $10.78 | $10.89 | $10.89 | 593,233 |
2023-08-29 | $10.81 | $11.07 | $10.73 | $10.90 | $10.90 | 55,444 |
2023-08-28 | $10.90 | $10.90 | $10.54 | $10.80 | $10.80 | 60,288 |
2023-08-25 | $11.07 | $11.17 | $10.80 | $10.90 | $10.90 | 74,001 |
2023-08-24 | $11.24 | $11.32 | $11.04 | $11.11 | $11.11 | 105,205 |
2023-08-23 | $11.11 | $11.40 | $11.08 | $11.28 | $11.28 | 99,699 |
2023-08-22 | $10.61 | $11.11 | $10.55 | $11.07 | $11.07 | 131,474 |
2023-08-21 | $10.45 | $10.58 | $10.23 | $10.54 | $10.54 | 97,654 |
2023-08-18 | $10.00 | $10.50 | $9.99 | $10.48 | $10.48 | 186,447 |
2023-08-17 | $9.99 | $10.30 | $9.82 | $10.08 | $10.08 | 175,544 |
2023-08-16 | $10.12 | $10.32 | $9.93 | $10.02 | $10.02 | 470,291 |
2023-08-15 | $10.26 | $10.65 | $10.07 | $10.21 | $10.21 | 168,022 |
2023-08-14 | $10.69 | $10.77 | $10.15 | $10.27 | $10.27 | 165,800 |
2023-08-11 | $10.34 | $11.09 | $10.26 | $10.81 | $10.81 | 210,699 |
2023-08-10 | $10.09 | $10.65 | $10.09 | $10.29 | $10.29 | 172,973 |
2023-08-09 | $10.53 | $10.79 | $10.28 | $10.36 | $10.36 | 143,785 |
2023-08-08 | $10.06 | $10.57 | $9.80 | $10.52 | $10.52 | 243,556 |
2023-08-07 | $10.06 | $10.39 | $9.95 | $10.07 | $10.07 | 162,503 |
2023-08-04 | $10.05 | $10.13 | $9.88 | $9.96 | $9.96 | 113,816 |
2023-08-03 | $10.22 | $10.41 | $9.93 | $10.01 | $10.01 | 185,994 |
2023-08-02 | $10.25 | $10.30 | $10.05 | $10.27 | $10.27 | 109,530 |
2023-08-01 | $10.51 | $10.62 | $10.18 | $10.38 | $10.38 | 84,154 |
2023-07-31 | $10.26 | $10.73 | $10.02 | $10.59 | $10.59 | 180,392 |
2023-07-28 | $10.06 | $10.28 | $10.03 | $10.20 | $10.20 | 98,766 |
2023-07-27 | $10.18 | $10.70 | $9.83 | $9.95 | $9.95 | 136,859 |
2023-07-26 | $10.22 | $10.30 | $10.03 | $10.10 | $10.10 | 135,021 |
2023-07-25 | $10.29 | $10.33 | $10.19 | $10.25 | $10.25 | 97,223 |
2023-07-24 | $10.46 | $10.70 | $10.21 | $10.32 | $10.32 | 116,242 |
2023-07-21 | $11.01 | $11.03 | $10.43 | $10.47 | $10.47 | 81,100 |
2023-07-20 | $11.11 | $11.26 | $10.90 | $10.93 | $10.93 | 436,809 |
2023-07-19 | $11.37 | $11.57 | $11.11 | $11.15 | $11.15 | 180,371 |
2023-07-18 | $11.29 | $11.61 | $11.21 | $11.35 | $11.35 | 218,186 |
2023-07-17 | $11.74 | $12.18 | $11.30 | $11.33 | $11.33 | 184,219 |
2023-07-14 | $11.51 | $11.76 | $11.29 | $11.72 | $11.72 | 232,243 |
2023-07-13 | $10.40 | $11.58 | $10.27 | $11.52 | $11.52 | 309,794 |
2023-07-12 | $10.17 | $10.42 | $9.93 | $10.37 | $10.37 | 201,588 |
2023-07-11 | $9.97 | $10.18 | $9.80 | $10.04 | $10.04 | 275,350 |
2023-07-10 | $10.27 | $10.43 | $9.94 | $9.98 | $9.98 | 167,767 |
2023-07-07 | $10.41 | $10.55 | $10.24 | $10.28 | $10.28 | 135,490 |
2023-07-06 | $10.59 | $10.59 | $10.24 | $10.48 | $10.48 | 126,625 |
2023-07-05 | $10.65 | $10.87 | $10.51 | $10.65 | $10.65 | 225,758 |
2023-07-03 | $10.71 | $11.11 | $10.59 | $10.70 | $10.70 | 114,248 |
2023-06-30 | $11.08 | $11.12 | $10.74 | $10.76 | $10.76 | 147,016 |
2023-06-29 | $11.19 | $11.20 | $10.97 | $11.00 | $11.00 | 125,053 |
2023-06-28 | $11.40 | $11.46 | $11.15 | $11.24 | $11.24 | 125,881 |
2023-06-27 | $11.34 | $11.73 | $11.07 | $11.43 | $11.43 | 184,952 |
2023-06-26 | $12.41 | $12.47 | $11.17 | $11.38 | $11.38 | 221,992 |
2023-06-23 | $12.22 | $12.52 | $12.04 | $12.42 | $12.42 | 694,503 |
2023-06-22 | $12.85 | $13.28 | $12.17 | $12.39 | $12.39 | 370,693 |
2023-06-21 | $13.07 | $13.07 | $12.40 | $12.87 | $12.87 | 457,426 |
2023-06-20 | $12.94 | $13.52 | $12.82 | $13.07 | $13.07 | 463,215 |
2023-06-16 | $12.85 | $13.40 | $12.67 | $13.05 | $13.05 | 2,890,571 |
2023-06-15 | $12.07 | $12.92 | $11.92 | $12.70 | $12.70 | 538,220 |
2023-06-14 | $12.17 | $12.43 | $11.50 | $11.77 | $11.77 | 332,966 |
2023-06-13 | $12.72 | $12.95 | $12.15 | $12.19 | $12.19 | 732,976 |
2023-06-12 | $13.11 | $13.56 | $12.21 | $12.71 | $12.71 | 305,670 |
2023-06-09 | $13.07 | $13.22 | $12.29 | $13.11 | $13.11 | 296,536 |
2023-06-08 | $13.31 | $13.40 | $12.86 | $13.00 | $13.00 | 328,916 |
2023-06-07 | $12.40 | $13.74 | $12.25 | $13.41 | $13.41 | 548,013 |
2023-06-06 | $11.76 | $12.37 | $11.62 | $12.29 | $12.29 | 437,246 |
2023-06-05 | $10.63 | $11.76 | $10.37 | $11.65 | $11.65 | 605,786 |
2023-06-02 | $10.25 | $10.56 | $9.94 | $10.53 | $10.53 | 258,317 |
2023-06-01 | $10.30 | $10.70 | $10.11 | $10.16 | $10.16 | 216,699 |
2023-05-31 | $10.10 | $10.49 | $10.03 | $10.28 | $10.28 | 509,170 |
2023-05-30 | $10.12 | $10.30 | $9.61 | $10.12 | $10.12 | 128,636 |
2023-05-26 | $9.54 | $10.91 | $9.50 | $10.05 | $10.05 | 2,061,559 |
2023-05-25 | $9.18 | $9.57 | $9.04 | $9.56 | $9.56 | 214,244 |
2023-05-24 | $9.14 | $9.20 | $9.02 | $9.19 | $9.19 | 134,356 |
2023-05-23 | $9.26 | $9.26 | $8.99 | $9.14 | $9.14 | 114,780 |
2023-05-22 | $9.07 | $9.20 | $9.04 | $9.14 | $9.14 | 128,567 |
2023-05-19 | $8.93 | $9.32 | $8.84 | $9.17 | $9.17 | 139,937 |
2023-05-18 | $8.76 | $8.89 | $8.58 | $8.80 | $8.80 | 144,607 |
2023-05-17 | $9.13 | $9.14 | $8.50 | $8.83 | $8.83 | 200,131 |
2023-05-16 | $9.77 | $9.78 | $8.97 | $9.13 | $9.13 | 346,463 |
2023-05-15 | $9.79 | $10.00 | $9.58 | $9.94 | $9.94 | 180,768 |
2023-05-12 | $8.75 | $9.88 | $7.78 | $9.76 | $9.76 | 505,535 |
2023-05-11 | $9.63 | $9.77 | $9.45 | $9.62 | $9.62 | 182,562 |
2023-05-10 | $9.87 | $10.08 | $9.33 | $9.64 | $9.64 | 304,991 |
2023-05-09 | $9.60 | $9.77 | $9.25 | $9.74 | $9.74 | 164,827 |
2023-05-08 | $9.63 | $9.80 | $9.36 | $9.51 | $9.51 | 145,886 |
2023-05-05 | $9.67 | $9.73 | $9.41 | $9.58 | $9.58 | 129,934 |
2023-05-04 | $9.72 | $9.75 | $9.31 | $9.60 | $9.60 | 116,270 |
2023-05-03 | $9.83 | $10.00 | $9.70 | $9.73 | $9.73 | 83,324 |
2023-05-02 | $10.27 | $10.30 | $9.64 | $9.76 | $9.76 | 96,463 |
2023-05-01 | $9.78 | $10.55 | $9.75 | $10.29 | $10.29 | 95,231 |
2023-04-28 | $9.65 | $9.99 | $9.50 | $9.73 | $9.73 | 128,282 |
2023-04-27 | $10.02 | $10.30 | $9.49 | $9.67 | $9.67 | 145,629 |
2023-04-26 | $10.40 | $10.70 | $10.00 | $10.02 | $10.02 | 101,593 |
2023-04-25 | $10.59 | $10.88 | $10.36 | $10.43 | $10.43 | 86,551 |
2023-04-24 | $10.80 | $11.03 | $10.61 | $10.68 | $10.68 | 110,270 |
2023-04-21 | $10.42 | $10.83 | $10.42 | $10.79 | $10.79 | 107,499 |
2023-04-20 | $10.34 | $10.56 | $10.21 | $10.49 | $10.49 | 132,541 |
2023-04-19 | $10.24 | $10.62 | $10.07 | $10.45 | $10.45 | 188,268 |
2023-04-18 | $10.71 | $10.94 | $10.24 | $10.27 | $10.27 | 99,667 |
2023-04-17 | $10.03 | $11.02 | $9.97 | $10.77 | $10.77 | 398,004 |
2023-04-14 | $10.21 | $10.49 | $10.01 | $10.02 | $10.02 | 194,409 |
2023-04-13 | $9.98 | $10.35 | $9.98 | $10.20 | $10.20 | 92,833 |
2023-04-12 | $10.22 | $10.36 | $9.91 | $9.93 | $9.93 | 134,826 |
2023-04-11 | $10.26 | $10.45 | $10.12 | $10.18 | $10.18 | 116,910 |
2023-04-10 | $10.09 | $10.27 | $9.95 | $10.27 | $10.27 | 153,666 |
2023-04-06 | $10.08 | $10.35 | $10.01 | $10.05 | $10.05 | 72,132 |
2023-04-05 | $10.36 | $10.56 | $9.82 | $10.00 | $10.00 | 145,030 |
2023-04-04 | $10.47 | $10.58 | $10.27 | $10.41 | $10.41 | 130,406 |
2023-04-03 | $10.29 | $10.73 | $10.26 | $10.50 | $10.50 | 172,430 |
2023-03-31 | $10.22 | $10.50 | $9.99 | $10.23 | $10.23 | 270,164 |
2023-03-30 | $10.81 | $10.81 | $9.86 | $10.20 | $10.20 | 212,942 |
2023-03-29 | $10.55 | $11.08 | $10.49 | $10.76 | $10.76 | 263,112 |
2023-03-28 | $10.88 | $10.92 | $10.48 | $10.48 | $10.48 | 121,365 |
2023-03-27 | $10.61 | $10.95 | $10.55 | $10.90 | $10.90 | 239,595 |
2023-03-24 | $10.52 | $10.68 | $10.30 | $10.51 | $10.51 | 148,215 |
2023-03-23 | $10.51 | $10.68 | $10.38 | $10.56 | $10.56 | 159,672 |
2023-03-22 | $10.89 | $10.92 | $10.41 | $10.43 | $10.43 | 152,103 |
2023-03-21 | $10.95 | $11.22 | $10.79 | $10.92 | $10.92 | 227,000 |
2023-03-20 | $11.32 | $11.37 | $10.71 | $10.88 | $10.88 | 326,997 |
2023-03-17 | $10.71 | $11.41 | $10.32 | $11.40 | $11.40 | 1,794,271 |
2023-03-16 | $11.07 | $11.19 | $10.83 | $10.86 | $10.86 | 325,910 |
2023-03-15 | $11.28 | $11.30 | $10.92 | $11.21 | $11.21 | 383,133 |
2023-03-14 | $11.25 | $11.83 | $11.18 | $11.42 | $11.42 | 310,349 |
2023-03-13 | $10.71 | $11.20 | $10.66 | $11.00 | $11.00 | 211,185 |
2023-03-10 | $10.93 | $11.10 | $10.68 | $10.89 | $10.89 | 263,146 |
2023-03-09 | $10.94 | $11.45 | $10.94 | $11.07 | $11.07 | 190,317 |
2023-03-08 | $11.10 | $11.25 | $10.86 | $11.06 | $11.06 | 135,156 |
2023-03-07 | $11.32 | $11.32 | $10.98 | $11.10 | $11.10 | 144,153 |
2023-03-06 | $11.51 | $11.52 | $11.06 | $11.32 | $11.32 | 249,955 |
2023-03-03 | $11.36 | $11.60 | $11.36 | $11.50 | $11.50 | 136,224 |
2023-03-02 | $11.26 | $11.44 | $11.08 | $11.31 | $11.31 | 123,098 |
2023-03-01 | $11.35 | $11.54 | $11.20 | $11.33 | $11.33 | 101,451 |
2023-02-28 | $11.15 | $11.51 | $10.95 | $11.29 | $11.29 | 218,398 |
2023-02-27 | $11.31 | $11.31 | $10.99 | $11.13 | $11.13 | 510,864 |
2023-02-24 | $10.95 | $11.22 | $10.95 | $11.00 | $11.00 | 190,845 |
2023-02-23 | $11.07 | $11.37 | $10.90 | $11.00 | $11.00 | 132,640 |
2023-02-22 | $11.03 | $11.24 | $10.92 | $11.03 | $11.03 | 113,877 |
2023-02-21 | $11.27 | $11.46 | $10.76 | $10.99 | $10.99 | 198,190 |
2023-02-17 | $11.09 | $11.45 | $10.87 | $11.34 | $11.34 | 141,559 |
2023-02-16 | $11.36 | $11.66 | $11.01 | $11.06 | $11.06 | 81,186 |
2023-02-15 | $11.26 | $11.73 | $11.24 | $11.55 | $11.55 | 407,410 |
2023-02-14 | $11.07 | $11.60 | $11.00 | $11.38 | $11.38 | 564,450 |
2023-02-13 | $11.36 | $11.36 | $10.95 | $11.05 | $11.05 | 106,257 |
2023-02-10 | $11.36 | $11.42 | $11.03 | $11.35 | $11.35 | 201,460 |
2023-02-09 | $11.64 | $11.67 | $11.35 | $11.40 | $11.40 | 193,607 |
2023-02-08 | $11.34 | $11.69 | $11.34 | $11.55 | $11.55 | 239,357 |
2023-02-07 | $11.35 | $11.51 | $11.12 | $11.44 | $11.44 | 137,370 |
2023-02-06 | $11.80 | $11.90 | $11.40 | $11.40 | $11.40 | 124,472 |
2023-02-03 | $11.84 | $11.97 | $11.36 | $11.77 | $11.77 | 351,246 |
2023-02-02 | $11.56 | $11.92 | $11.51 | $11.91 | $11.91 | 395,840 |
2023-02-01 | $11.68 | $11.94 | $11.45 | $11.58 | $11.58 | 136,611 |
2023-01-31 | $11.32 | $11.70 | $11.20 | $11.64 | $11.64 | 234,890 |
2023-01-30 | $11.47 | $11.69 | $11.30 | $11.31 | $11.31 | 152,862 |
2023-01-27 | $11.07 | $11.58 | $11.07 | $11.47 | $11.47 | 114,101 |
2023-01-26 | $11.16 | $11.45 | $11.05 | $11.15 | $11.15 | 75,738 |
2023-01-25 | $11.01 | $11.37 | $10.68 | $11.15 | $11.15 | 320,722 |
2023-01-24 | $10.63 | $11.17 | $10.57 | $11.06 | $11.06 | 430,944 |
2023-01-23 | $10.64 | $10.66 | $10.26 | $10.48 | $10.48 | 70,400 |
2023-01-20 | $10.62 | $10.66 | $10.42 | $10.64 | $10.64 | 69,911 |
2023-01-19 | $10.39 | $10.55 | $10.13 | $10.44 | $10.44 | 62,626 |
2023-01-18 | $10.70 | $11.52 | $10.45 | $10.50 | $10.50 | 76,269 |
2023-01-17 | $10.97 | $11.01 | $10.68 | $10.73 | $10.73 | 111,712 |
2023-01-13 | $10.82 | $11.61 | $10.67 | $10.98 | $10.98 | 149,097 |
2023-01-12 | $10.26 | $10.91 | $10.05 | $10.86 | $10.86 | 150,944 |
2023-01-11 | $10.52 | $11.26 | $10.06 | $10.25 | $10.25 | 161,007 |
2023-01-10 | $10.42 | $10.84 | $10.42 | $10.58 | $10.58 | 88,172 |
2023-01-09 | $10.91 | $10.91 | $10.44 | $10.49 | $10.49 | 57,119 |
2023-01-06 | $10.97 | $11.17 | $10.55 | $10.87 | $10.87 | 67,391 |
2023-01-05 | $10.69 | $10.94 | $10.49 | $10.88 | $10.88 | 129,167 |
2023-01-04 | $10.71 | $10.96 | $10.49 | $10.76 | $10.76 | 125,068 |
2023-01-03 | $10.62 | $11.39 | $10.50 | $10.68 | $10.68 | 169,396 |
2022-12-30 | $10.32 | $10.60 | $10.07 | $10.55 | $10.55 | 86,738 |
2022-12-29 | $10.17 | $10.57 | $9.70 | $10.42 | $10.42 | 88,186 |
2022-12-28 | $9.72 | $10.20 | $9.65 | $10.12 | $10.12 | 75,306 |
2022-12-27 | $10.19 | $10.69 | $9.68 | $9.72 | $9.72 | 86,781 |
2022-12-23 | $10.27 | $10.41 | $9.82 | $10.24 | $10.24 | 68,348 |
2022-12-22 | $9.99 | $10.29 | $9.66 | $10.25 | $10.25 | 108,634 |
2022-12-21 | $10.19 | $10.41 | $10.00 | $10.09 | $10.09 | 188,801 |
2022-12-20 | $11.12 | $11.22 | $10.35 | $10.39 | $10.39 | 129,686 |
2022-12-19 | $11.47 | $11.47 | $10.70 | $11.02 | $11.02 | 254,586 |
2022-12-16 | $11.17 | $11.53 | $10.92 | $11.44 | $11.44 | 179,956 |
2022-12-15 | $11.76 | $11.76 | $11.39 | $11.45 | $11.45 | 93,979 |
2022-12-14 | $11.86 | $12.18 | $11.69 | $11.92 | $11.92 | 83,544 |
2022-12-13 | $12.24 | $12.32 | $11.59 | $11.85 | $11.85 | 75,237 |
2022-12-12 | $11.62 | $12.10 | $11.35 | $11.92 | $11.92 | 82,397 |
2022-12-09 | $11.88 | $11.95 | $11.63 | $11.65 | $11.65 | 68,594 |
2022-12-08 | $11.83 | $12.12 | $11.60 | $11.95 | $11.95 | 91,974 |
2022-12-07 | $11.83 | $12.21 | $11.69 | $11.82 | $11.82 | 85,132 |
2022-12-06 | $11.57 | $11.96 | $11.29 | $11.81 | $11.81 | 95,070 |
2022-12-05 | $11.99 | $12.03 | $11.25 | $11.61 | $11.61 | 95,959 |
2022-12-02 | $12.21 | $12.92 | $11.97 | $12.11 | $12.11 | 90,149 |
2022-12-01 | $12.53 | $13.01 | $12.03 | $12.26 | $12.26 | 109,888 |
2022-11-30 | $12.18 | $12.73 | $11.87 | $12.43 | $12.43 | 152,252 |
2022-11-29 | $12.48 | $12.91 | $12.23 | $12.25 | $12.25 | 101,108 |
2022-11-28 | $13.21 | $13.25 | $12.33 | $12.56 | $12.56 | 188,800 |
2022-11-25 | $13.36 | $13.57 | $12.96 | $13.28 | $13.28 | 154,646 |
2022-11-23 | $13.18 | $13.45 | $12.91 | $13.41 | $13.41 | 185,154 |
2022-11-22 | $12.83 | $13.29 | $12.59 | $13.20 | $13.20 | 111,030 |
2022-11-21 | $13.10 | $13.10 | $12.42 | $12.76 | $12.76 | 159,729 |
2022-11-18 | $12.26 | $12.59 | $11.85 | $12.41 | $12.41 | 168,930 |
2022-11-17 | $12.28 | $12.28 | $11.84 | $12.00 | $12.00 | 74,330 |
2022-11-16 | $12.94 | $13.10 | $12.17 | $12.41 | $12.41 | 99,720 |
2022-11-15 | $13.15 | $13.54 | $12.55 | $12.76 | $12.76 | 301,559 |
2022-11-14 | $12.99 | $13.30 | $12.51 | $12.59 | $12.59 | 153,374 |
2022-11-11 | $12.31 | $12.88 | $12.03 | $12.29 | $12.29 | 120,092 |
2022-11-10 | $12.13 | $13.03 | $11.98 | $12.35 | $12.35 | 308,134 |
2022-11-09 | $12.39 | $12.42 | $11.58 | $11.59 | $11.59 | 84,994 |
2022-11-08 | $12.33 | $12.59 | $12.18 | $12.48 | $12.48 | 99,470 |
2022-11-07 | $12.50 | $12.59 | $12.12 | $12.22 | $12.22 | 99,837 |
2022-11-04 | $12.28 | $12.58 | $11.90 | $12.44 | $12.44 | 110,665 |
2022-11-03 | $12.75 | $12.95 | $12.13 | $12.13 | $12.13 | 163,175 |
2022-11-02 | $13.12 | $13.55 | $12.68 | $12.93 | $12.93 | 183,961 |
2022-11-01 | $13.26 | $13.51 | $12.83 | $13.26 | $13.26 | 193,252 |
2022-10-31 | $13.49 | $13.62 | $12.93 | $13.14 | $13.14 | 145,695 |
2022-10-28 | $13.16 | $13.71 | $12.84 | $13.62 | $13.62 | 148,629 |
2022-10-27 | $13.48 | $13.48 | $12.65 | $13.08 | $13.08 | 115,576 |
2022-10-26 | $13.32 | $13.99 | $13.01 | $13.38 | $13.38 | 185,033 |
2022-10-25 | $12.25 | $13.50 | $12.25 | $13.01 | $13.01 | 184,607 |
2022-10-24 | $12.44 | $12.44 | $11.92 | $12.27 | $12.27 | 117,801 |
2022-10-21 | $12.15 | $12.50 | $12.04 | $12.28 | $12.28 | 89,906 |
2022-10-20 | $11.74 | $12.43 | $11.57 | $12.21 | $12.21 | 101,847 |
2022-10-19 | $12.65 | $12.75 | $11.32 | $11.56 | $11.56 | 139,657 |
2022-10-18 | $12.93 | $13.20 | $12.53 | $12.70 | $12.70 | 190,491 |
2022-10-17 | $12.69 | $12.93 | $12.41 | $12.65 | $12.65 | 85,289 |
2022-10-14 | $12.96 | $13.14 | $12.44 | $12.62 | $12.62 | 76,824 |
2022-10-13 | $12.35 | $13.07 | $12.09 | $12.88 | $12.88 | 108,446 |
2022-10-12 | $13.01 | $13.01 | $12.03 | $12.50 | $12.50 | 158,255 |
2022-10-11 | $12.53 | $13.19 | $12.31 | $13.01 | $13.01 | 184,861 |
2022-10-10 | $12.68 | $13.00 | $12.58 | $12.64 | $12.64 | 87,640 |
2022-10-07 | $12.87 | $13.00 | $12.45 | $12.61 | $12.61 | 117,981 |
2022-10-06 | $12.40 | $13.08 | $12.40 | $13.00 | $13.00 | 114,421 |
2022-10-05 | $12.47 | $12.75 | $12.27 | $12.40 | $12.40 | 192,082 |
2022-10-04 | $13.01 | $13.38 | $12.19 | $12.56 | $12.56 | 255,491 |
2022-10-03 | $12.89 | $13.01 | $12.45 | $12.83 | $12.83 | 112,699 |
2022-09-30 | $12.36 | $13.11 | $12.26 | $12.82 | $12.82 | 120,160 |
2022-09-29 | $12.48 | $12.48 | $11.89 | $12.44 | $12.44 | 89,521 |
2022-09-28 | $12.47 | $12.81 | $12.45 | $12.66 | $12.66 | 342,001 |
2022-09-27 | $12.33 | $12.55 | $12.16 | $12.29 | $12.29 | 83,034 |
2022-09-26 | $11.82 | $12.27 | $11.82 | $12.12 | $12.12 | 131,996 |
2022-09-23 | $11.76 | $11.84 | $11.36 | $11.82 | $11.82 | 139,579 |
2022-09-22 | $12.02 | $12.04 | $11.51 | $11.86 | $11.86 | 222,336 |
2022-09-21 | $12.29 | $12.47 | $11.98 | $12.09 | $12.09 | 136,805 |
2022-09-20 | $12.59 | $12.68 | $11.93 | $12.25 | $12.25 | 245,840 |
2022-09-19 | $12.29 | $12.79 | $12.09 | $12.59 | $12.59 | 220,147 |
2022-09-16 | $12.70 | $12.93 | $12.30 | $12.49 | $12.49 | 418,167 |
2022-09-15 | $13.23 | $13.31 | $12.75 | $13.06 | $13.06 | 182,846 |
2022-09-14 | $13.07 | $13.39 | $12.69 | $13.28 | $13.28 | 131,874 |
2022-09-13 | $13.31 | $13.56 | $12.95 | $13.07 | $13.07 | 115,577 |
2022-09-12 | $13.61 | $13.97 | $13.06 | $13.72 | $13.72 | 89,834 |
2022-09-09 | $13.80 | $14.04 | $13.46 | $13.56 | $13.56 | 92,885 |
2022-09-08 | $13.20 | $13.88 | $13.20 | $13.72 | $13.72 | 130,886 |
2022-09-07 | $12.58 | $13.40 | $12.40 | $13.36 | $13.36 | 142,244 |
2022-09-06 | $13.29 | $13.29 | $12.55 | $12.68 | $12.68 | 148,901 |
2022-09-02 | $13.22 | $13.48 | $12.87 | $13.20 | $13.20 | 598,869 |
2022-09-01 | $13.37 | $13.56 | $12.53 | $13.02 | $13.02 | 252,537 |
2022-08-31 | $12.62 | $13.57 | $12.47 | $13.48 | $13.48 | 453,714 |
2022-08-30 | $12.67 | $12.87 | $12.04 | $12.64 | $12.64 | 171,888 |
2022-08-29 | $12.62 | $13.01 | $12.48 | $12.60 | $12.60 | 116,884 |
2022-08-26 | $13.42 | $13.59 | $12.75 | $12.81 | $12.81 | 86,729 |
2022-08-25 | $13.43 | $13.63 | $13.17 | $13.42 | $13.42 | 77,427 |
2022-08-24 | $13.20 | $13.66 | $13.02 | $13.33 | $13.33 | 69,932 |
2022-08-23 | $12.88 | $13.31 | $12.75 | $13.18 | $13.18 | 82,153 |
2022-08-22 | $12.94 | $13.23 | $12.80 | $12.93 | $12.93 | 124,584 |
2022-08-19 | $12.96 | $13.42 | $12.62 | $13.16 | $13.16 | 142,023 |
2022-08-18 | $12.96 | $13.29 | $12.74 | $13.21 | $13.21 | 119,853 |
2022-08-17 | $13.51 | $13.76 | $13.01 | $13.10 | $13.10 | 133,595 |
2022-08-16 | $14.12 | $14.12 | $13.48 | $13.64 | $13.64 | 107,141 |
2022-08-15 | $13.63 | $14.21 | $13.43 | $14.16 | $14.16 | 117,680 |
2022-08-12 | $13.22 | $13.77 | $13.22 | $13.68 | $13.68 | 102,028 |
2022-08-11 | $13.84 | $14.37 | $13.10 | $13.27 | $13.27 | 169,603 |
2022-08-10 | $13.86 | $14.27 | $13.62 | $13.93 | $13.93 | 215,913 |
2022-08-09 | $14.16 | $14.37 | $13.37 | $14.05 | $14.05 | 178,662 |
2022-08-08 | $14.82 | $15.04 | $14.17 | $14.43 | $14.43 | 210,889 |
2022-08-05 | $14.23 | $14.87 | $14.06 | $14.81 | $14.81 | 90,072 |
2022-08-04 | $14.01 | $14.56 | $13.97 | $14.53 | $14.53 | 150,787 |
2022-08-03 | $14.40 | $14.69 | $13.99 | $14.09 | $14.09 | 144,549 |
2022-08-02 | $13.05 | $14.18 | $13.05 | $14.13 | $14.13 | 102,684 |
2022-08-01 | $13.28 | $13.59 | $13.12 | $13.30 | $13.30 | 105,572 |
2022-07-29 | $13.60 | $13.76 | $13.10 | $13.51 | $13.51 | 123,739 |
2022-07-28 | $14.05 | $14.05 | $13.53 | $13.71 | $13.71 | 115,296 |
2022-07-27 | $14.41 | $14.41 | $13.54 | $14.00 | $14.00 | 147,312 |
2022-07-26 | $14.38 | $14.86 | $14.32 | $14.39 | $14.39 | 118,760 |
2022-07-25 | $14.55 | $14.76 | $14.13 | $14.52 | $14.52 | 114,660 |
2022-07-22 | $15.25 | $15.27 | $14.41 | $14.55 | $14.55 | 194,388 |
2022-07-21 | $15.30 | $15.57 | $14.99 | $15.29 | $15.29 | 190,490 |
2022-07-20 | $15.44 | $15.89 | $15.12 | $15.26 | $15.26 | 592,858 |
2022-07-19 | $14.82 | $15.49 | $14.82 | $15.42 | $15.42 | 202,440 |
2022-07-18 | $14.89 | $15.24 | $14.41 | $14.70 | $14.70 | 222,622 |
2022-07-15 | $14.17 | $14.77 | $13.69 | $14.72 | $14.72 | 248,425 |
2022-07-14 | $13.39 | $13.92 | $13.29 | $13.90 | $13.90 | 318,338 |
2022-07-13 | $13.79 | $14.05 | $13.17 | $13.51 | $13.51 | 228,723 |
2022-07-12 | $13.46 | $13.74 | $12.83 | $13.69 | $13.69 | 130,373 |
2022-07-11 | $14.10 | $14.21 | $12.82 | $13.41 | $13.41 | 178,202 |
2022-07-08 | $13.54 | $14.55 | $13.54 | $14.24 | $14.24 | 432,878 |
2022-07-07 | $13.48 | $14.05 | $13.33 | $13.74 | $13.74 | 192,979 |
2022-07-06 | $13.48 | $13.67 | $13.13 | $13.43 | $13.43 | 311,584 |
2022-07-05 | $12.76 | $13.43 | $12.76 | $13.37 | $13.37 | 253,224 |
2022-07-01 | $12.82 | $13.17 | $12.77 | $12.93 | $12.93 | 145,200 |
2022-06-30 | $12.06 | $12.84 | $11.91 | $12.82 | $12.82 | 160,662 |
2022-06-29 | $12.46 | $12.48 | $12.08 | $12.40 | $12.40 | 174,891 |
2022-06-28 | $12.95 | $13.12 | $12.34 | $12.45 | $12.45 | 175,096 |
2022-06-27 | $13.35 | $13.36 | $12.74 | $12.95 | $12.95 | 144,352 |
2022-06-24 | $13.34 | $13.56 | $12.67 | $13.39 | $13.39 | 878,896 |
2022-06-23 | $12.88 | $13.35 | $12.70 | $13.32 | $13.32 | 295,140 |
2022-06-22 | $12.26 | $12.93 | $12.26 | $12.73 | $12.73 | 440,329 |
2022-06-21 | $12.41 | $13.00 | $12.41 | $12.60 | $12.60 | 305,509 |
2022-06-17 | $11.43 | $12.76 | $11.43 | $12.20 | $12.20 | 1,425,858 |
2022-06-16 | $11.32 | $11.64 | $10.43 | $11.20 | $11.20 | 334,779 |
2022-06-15 | $12.12 | $12.66 | $11.74 | $11.91 | $11.91 | 540,838 |
2022-06-14 | $12.13 | $12.18 | $11.63 | $12.03 | $12.03 | 288,927 |
2022-06-13 | $11.51 | $12.34 | $11.27 | $12.04 | $12.04 | 383,706 |
2022-06-10 | $12.58 | $12.59 | $11.72 | $12.08 | $12.08 | 340,984 |
2022-06-09 | $13.35 | $13.71 | $12.97 | $12.98 | $12.98 | 269,581 |
2022-06-08 | $13.40 | $13.79 | $13.11 | $13.55 | $13.55 | 264,615 |
2022-06-07 | $12.00 | $13.20 | $11.78 | $13.14 | $13.14 | 264,884 |
2022-06-06 | $12.08 | $12.84 | $11.90 | $12.28 | $12.28 | 584,938 |
2022-06-03 | $11.54 | $12.19 | $11.32 | $11.55 | $11.55 | 402,215 |
2022-06-02 | $11.33 | $11.88 | $11.18 | $11.63 | $11.63 | 301,405 |
2022-06-01 | $10.88 | $11.44 | $10.56 | $11.34 | $11.34 | 1,555,783 |
2022-05-31 | $11.53 | $11.53 | $10.44 | $10.69 | $10.69 | 478,031 |
2022-05-27 | $10.63 | $11.64 | $10.53 | $11.48 | $11.48 | 572,003 |
2022-05-26 | $11.05 | $11.07 | $10.32 | $10.56 | $10.56 | 374,319 |
2022-05-25 | $10.59 | $11.28 | $10.59 | $11.07 | $11.07 | 398,230 |
2022-05-24 | $10.99 | $10.99 | $9.98 | $10.59 | $10.59 | 202,119 |
2022-05-23 | $11.51 | $11.55 | $11.08 | $11.21 | $11.21 | 184,364 |
2022-05-20 | $10.94 | $11.51 | $10.52 | $11.34 | $11.34 | 625,402 |
2022-05-19 | $11.19 | $11.48 | $10.74 | $10.80 | $10.80 | 245,353 |
2022-05-18 | $11.60 | $12.21 | $11.29 | $11.37 | $11.37 | 376,428 |
2022-05-17 | $11.06 | $12.39 | $11.03 | $12.05 | $12.05 | 1,958,742 |
2022-05-16 | $10.56 | $11.80 | $10.40 | $10.88 | $10.88 | 502,790 |
2022-05-13 | $9.33 | $10.69 | $9.09 | $10.62 | $10.62 | 1,190,274 |
2022-05-12 | $9.08 | $9.67 | $8.64 | $9.00 | $9.00 | 14,668,595 |
2022-05-11 | $8.54 | $8.71 | $7.30 | $7.31 | $7.31 | 1,014,987 |
2022-05-10 | $9.42 | $9.51 | $8.40 | $8.59 | $8.59 | 415,147 |
2022-05-09 | $10.15 | $10.42 | $8.75 | $8.82 | $8.82 | 366,733 |
2022-05-06 | $10.22 | $10.74 | $9.81 | $10.31 | $10.31 | 211,116 |
2022-05-05 | $10.78 | $11.13 | $10.20 | $10.41 | $10.41 | 149,310 |
2022-05-04 | $10.67 | $11.07 | $10.25 | $11.01 | $11.01 | 160,106 |
2022-05-03 | $10.52 | $10.73 | $10.34 | $10.69 | $10.69 | 63,195 |
2022-05-02 | $9.80 | $10.56 | $9.77 | $10.53 | $10.53 | 152,819 |
2022-04-29 | $10.38 | $10.73 | $9.76 | $9.81 | $9.81 | 165,577 |
2022-04-28 | $10.44 | $10.51 | $9.56 | $10.44 | $10.44 | 168,942 |
2022-04-27 | $10.25 | $10.48 | $10.04 | $10.20 | $10.20 | 130,049 |
2022-04-26 | $10.92 | $11.18 | $10.21 | $10.30 | $10.30 | 196,643 |
2022-04-25 | $10.57 | $11.13 | $10.50 | $11.11 | $11.11 | 90,957 |
2022-04-22 | $10.47 | $10.77 | $10.20 | $10.66 | $10.66 | 170,373 |
2022-04-21 | $11.21 | $11.39 | $10.52 | $10.57 | $10.57 | 199,246 |
2022-04-20 | $11.23 | $11.30 | $10.82 | $11.08 | $11.08 | 71,707 |
2022-04-19 | $10.74 | $11.41 | $10.69 | $11.08 | $11.08 | 154,328 |
2022-04-18 | $11.21 | $11.33 | $10.65 | $10.78 | $10.78 | 120,999 |
2022-04-14 | $11.59 | $11.69 | $10.98 | $11.20 | $11.20 | 171,809 |
2022-04-13 | $11.25 | $11.78 | $10.95 | $11.59 | $11.59 | 128,004 |
2022-04-12 | $11.27 | $11.47 | $11.00 | $11.20 | $11.20 | 96,777 |
2022-04-11 | $11.51 | $11.51 | $10.88 | $11.08 | $11.08 | 150,889 |
2022-04-08 | $11.93 | $12.22 | $11.27 | $11.75 | $11.75 | 135,428 |
2022-04-07 | $12.94 | $13.41 | $12.02 | $12.12 | $12.12 | 137,890 |
2022-04-06 | $12.71 | $13.49 | $12.44 | $12.97 | $12.97 | 308,020 |
2022-04-05 | $11.88 | $12.60 | $11.88 | $12.14 | $12.14 | 313,254 |
2022-04-04 | $11.05 | $12.15 | $10.96 | $12.04 | $12.04 | 208,761 |
2022-04-01 | $10.62 | $11.12 | $10.35 | $10.99 | $10.99 | 635,592 |
2022-03-31 | $11.20 | $11.20 | $10.42 | $10.47 | $10.47 | 128,397 |
2022-03-30 | $11.35 | $11.58 | $10.84 | $11.11 | $11.11 | 414,623 |
2022-03-29 | $11.25 | $11.68 | $11.14 | $11.44 | $11.44 | 212,358 |
2022-03-28 | $11.51 | $11.86 | $10.66 | $11.20 | $11.20 | 119,309 |
2022-03-25 | $12.32 | $12.32 | $11.41 | $11.48 | $11.48 | 103,821 |
2022-03-24 | $12.14 | $12.44 | $11.85 | $12.22 | $12.22 | 123,899 |
2022-03-23 | $12.41 | $12.51 | $11.84 | $12.05 | $12.05 | 159,933 |
2022-03-22 | $12.94 | $13.47 | $12.48 | $12.62 | $12.62 | 114,988 |
2022-03-21 | $13.30 | $13.52 | $12.48 | $12.82 | $12.82 | 170,407 |
2022-03-18 | $12.55 | $13.70 | $12.50 | $13.33 | $13.33 | 726,025 |
2022-03-17 | $11.94 | $12.85 | $11.77 | $12.81 | $12.81 | 217,757 |
2022-03-16 | $12.86 | $13.22 | $11.52 | $12.25 | $12.25 | 262,474 |
2022-03-15 | $12.83 | $12.91 | $12.18 | $12.74 | $12.74 | 105,163 |
2022-03-14 | $14.06 | $14.21 | $12.34 | $12.62 | $12.62 | 267,188 |
2022-03-11 | $14.64 | $14.73 | $13.85 | $13.95 | $13.95 | 110,740 |
2022-03-10 | $14.44 | $14.71 | $14.02 | $14.45 | $14.45 | 161,328 |
2022-03-09 | $13.79 | $14.75 | $13.53 | $14.54 | $14.54 | 126,580 |
2022-03-08 | $13.30 | $13.88 | $12.65 | $13.35 | $13.35 | 89,726 |
2022-03-07 | $12.92 | $13.65 | $12.71 | $13.27 | $13.27 | 99,043 |
2022-03-04 | $13.49 | $13.65 | $12.82 | $12.93 | $12.93 | 98,640 |
2022-03-03 | $14.59 | $14.59 | $13.42 | $13.57 | $13.57 | 112,291 |
2022-03-02 | $14.14 | $14.44 | $13.88 | $14.35 | $14.35 | 82,806 |
2022-03-01 | $14.50 | $14.87 | $13.92 | $13.99 | $13.99 | 282,107 |
2022-02-28 | $14.34 | $15.00 | $14.12 | $14.34 | $14.34 | 95,578 |
2022-02-25 | $14.53 | $14.71 | $13.84 | $14.50 | $14.50 | 109,510 |
2022-02-24 | $12.92 | $14.60 | $12.09 | $14.54 | $14.54 | 158,463 |
2022-02-23 | $14.42 | $14.52 | $13.28 | $13.39 | $13.39 | 118,014 |
2022-02-22 | $14.10 | $14.72 | $14.10 | $14.23 | $14.23 | 332,238 |
2022-02-18 | $14.35 | $14.63 | $13.74 | $14.27 | $14.27 | 226,114 |
2022-02-17 | $14.51 | $14.60 | $14.20 | $14.45 | $14.45 | 151,765 |
2022-02-16 | $14.60 | $14.83 | $14.28 | $14.72 | $14.72 | 120,435 |
2022-02-15 | $14.00 | $14.91 | $14.00 | $14.78 | $14.78 | 183,388 |
2022-02-14 | $13.61 | $13.92 | $13.50 | $13.62 | $13.62 | 116,680 |
2022-02-11 | $14.20 | $14.80 | $13.48 | $13.60 | $13.60 | 164,200 |
2022-02-10 | $13.76 | $15.04 | $13.76 | $14.14 | $14.14 | 224,678 |
2022-02-09 | $13.78 | $14.51 | $13.59 | $14.35 | $14.35 | 189,459 |
2022-02-08 | $13.97 | $14.20 | $13.56 | $13.76 | $13.76 | 124,787 |
2022-02-07 | $13.16 | $14.08 | $12.96 | $14.06 | $14.06 | 201,593 |
2022-02-04 | $13.01 | $13.49 | $12.62 | $13.20 | $13.20 | 156,169 |
2022-02-03 | $12.99 | $13.23 | $12.74 | $12.80 | $12.80 | 133,656 |
2022-02-02 | $13.86 | $13.86 | $13.14 | $13.21 | $13.21 | 131,505 |
2022-02-01 | $13.48 | $14.17 | $12.80 | $13.97 | $13.97 | 207,677 |
2022-01-31 | $12.72 | $13.50 | $12.70 | $13.48 | $13.48 | 187,963 |
2022-01-28 | $12.30 | $12.85 | $12.11 | $12.84 | $12.84 | 160,694 |
2022-01-27 | $13.14 | $13.42 | $12.26 | $12.35 | $12.35 | 232,103 |
2022-01-26 | $13.73 | $13.83 | $12.72 | $12.89 | $12.89 | 206,749 |
2022-01-25 | $13.17 | $13.78 | $12.76 | $13.44 | $13.44 | 171,757 |
2022-01-24 | $12.02 | $13.69 | $11.87 | $13.58 | $13.58 | 324,400 |
2022-01-21 | $12.29 | $12.79 | $12.06 | $12.36 | $12.36 | 195,845 |
2022-01-20 | $13.05 | $13.51 | $12.39 | $12.52 | $12.52 | 174,918 |
2022-01-19 | $12.91 | $13.37 | $12.55 | $12.84 | $12.84 | 132,334 |
2022-01-18 | $13.34 | $13.55 | $12.79 | $12.82 | $12.82 | 174,831 |
2022-01-14 | $13.11 | $13.79 | $12.69 | $13.69 | $13.69 | 216,233 |
2022-01-13 | $13.75 | $13.98 | $13.24 | $13.34 | $13.34 | 168,957 |
2022-01-12 | $14.76 | $14.76 | $13.68 | $13.71 | $13.71 | 192,579 |
2022-01-11 | $14.67 | $15.28 | $14.29 | $14.63 | $14.63 | 129,322 |
2022-01-10 | $15.17 | $15.17 | $13.87 | $14.67 | $14.67 | 172,308 |
2022-01-07 | $15.65 | $15.89 | $14.41 | $14.69 | $14.69 | 137,841 |
2022-01-06 | $15.63 | $16.05 | $14.82 | $15.44 | $15.44 | 198,311 |
2022-01-05 | $16.56 | $16.98 | $15.54 | $15.63 | $15.63 | 280,029 |
2022-01-04 | $17.03 | $18.46 | $16.24 | $16.75 | $16.75 | 541,295 |
2022-01-03 | $15.70 | $16.88 | $15.28 | $16.49 | $16.49 | 181,828 |
2021-12-31 | $15.52 | $16.00 | $15.15 | $15.43 | $15.43 | 1,493,877 |
2021-12-30 | $15.57 | $16.11 | $15.57 | $15.70 | $15.70 | 124,246 |
2021-12-29 | $15.88 | $15.88 | $15.29 | $15.53 | $15.53 | 146,597 |
2021-12-28 | $16.31 | $16.70 | $15.80 | $15.87 | $15.87 | 103,845 |
2021-12-27 | $16.66 | $16.85 | $16.19 | $16.51 | $16.51 | 95,025 |
2021-12-23 | $16.95 | $17.13 | $16.53 | $16.70 | $16.70 | 199,411 |
2021-12-22 | $16.47 | $17.18 | $16.18 | $16.76 | $16.76 | 193,175 |
2021-12-21 | $16.19 | $16.86 | $16.00 | $16.53 | $16.53 | 216,915 |
2021-12-20 | $15.25 | $15.99 | $14.75 | $15.91 | $15.91 | 303,404 |
2021-12-17 | $15.43 | $15.80 | $14.41 | $15.66 | $15.66 | 2,623,096 |
2021-12-16 | $16.07 | $16.60 | $14.83 | $15.36 | $15.36 | 1,914,210 |
2021-12-15 | $15.54 | $16.05 | $14.52 | $15.93 | $15.93 | 304,842 |
2021-12-14 | $15.96 | $15.98 | $15.18 | $15.59 | $15.59 | 212,585 |
2021-12-13 | $16.84 | $17.98 | $15.79 | $16.13 | $16.13 | 176,184 |
2021-12-10 | $16.96 | $17.16 | $16.25 | $16.82 | $16.82 | 165,933 |
2021-12-09 | $17.27 | $17.71 | $16.71 | $16.76 | $16.76 | 111,009 |
2021-12-08 | $17.67 | $17.67 | $17.17 | $17.43 | $17.43 | 108,126 |
2021-12-07 | $17.96 | $17.96 | $16.85 | $17.46 | $17.46 | 154,723 |
2021-12-06 | $16.46 | $17.20 | $15.90 | $16.89 | $16.89 | 175,214 |
2021-12-03 | $17.27 | $17.37 | $15.97 | $16.21 | $16.21 | 167,330 |
2021-12-02 | $16.59 | $17.25 | $16.20 | $17.19 | $17.19 | 149,177 |
2021-12-01 | $18.48 | $18.48 | $16.45 | $16.56 | $16.56 | 205,054 |
2021-11-30 | $17.29 | $18.13 | $17.06 | $18.00 | $18.00 | 243,068 |
2021-11-29 | $18.40 | $19.12 | $17.53 | $17.58 | $17.58 | 95,037 |
2021-11-26 | $18.71 | $19.05 | $17.76 | $18.22 | $18.22 | 57,622 |
2021-11-24 | $18.68 | $19.21 | $18.50 | $19.15 | $19.15 | 153,394 |
2021-11-23 | $18.38 | $19.05 | $17.64 | $19.00 | $19.00 | 152,621 |
2021-11-22 | $19.50 | $20.02 | $18.48 | $18.51 | $18.51 | 169,180 |
2021-11-19 | $19.22 | $19.69 | $18.95 | $19.47 | $19.47 | 547,469 |
2021-11-18 | $19.74 | $20.90 | $18.88 | $19.27 | $19.27 | 171,424 |
2021-11-17 | $20.43 | $20.87 | $19.61 | $19.68 | $19.68 | 121,925 |
2021-11-16 | $20.86 | $21.45 | $20.15 | $20.56 | $20.56 | 134,682 |
2021-11-15 | $21.42 | $21.54 | $20.80 | $20.96 | $20.96 | 117,479 |
2021-11-12 | $22.21 | $22.32 | $21.07 | $21.17 | $21.17 | 104,286 |
2021-11-11 | $22.55 | $23.12 | $22.03 | $22.14 | $22.14 | 103,238 |
2021-11-10 | $22.62 | $23.21 | $22.32 | $22.49 | $22.49 | 120,861 |
2021-11-09 | $23.92 | $23.92 | $21.95 | $22.50 | $22.50 | 313,692 |
2021-11-08 | $23.19 | $23.82 | $22.98 | $23.55 | $23.55 | 93,533 |
2021-11-05 | $22.81 | $23.44 | $22.45 | $23.15 | $23.15 | 90,065 |
2021-11-04 | $22.89 | $23.41 | $22.45 | $22.72 | $22.72 | 74,376 |
2021-11-03 | $22.33 | $23.10 | $22.31 | $22.76 | $22.76 | 151,195 |
2021-11-02 | $22.30 | $22.61 | $21.50 | $22.26 | $22.26 | 77,909 |
2021-11-01 | $22.27 | $23.58 | $22.00 | $22.19 | $22.19 | 121,443 |
2021-10-29 | $22.29 | $22.76 | $21.93 | $22.22 | $22.22 | 76,970 |
2021-10-28 | $22.24 | $23.50 | $21.75 | $22.53 | $22.53 | 835,180 |
2021-10-27 | $21.80 | $22.35 | $21.69 | $22.17 | $22.17 | 218,903 |
2021-10-26 | $22.04 | $22.40 | $21.04 | $21.74 | $21.74 | 303,185 |
2021-10-25 | $22.22 | $22.57 | $20.90 | $21.85 | $21.85 | 127,590 |
2021-10-22 | $23.38 | $23.38 | $22.13 | $22.21 | $22.21 | 132,505 |
2021-10-21 | $21.91 | $23.94 | $21.91 | $23.42 | $23.42 | 536,159 |
2021-10-20 | $21.39 | $22.00 | $21.30 | $21.89 | $21.89 | 212,724 |
2021-10-19 | $21.21 | $21.75 | $20.58 | $21.51 | $21.51 | 178,054 |
2021-10-18 | $23.42 | $24.28 | $20.35 | $21.12 | $21.12 | 812,015 |
2021-10-15 | $23.75 | $25.05 | $23.32 | $25.00 | $25.00 | 601,165 |
2021-10-14 | $23.22 | $24.16 | $23.22 | $23.61 | $23.61 | 150,404 |
2021-10-13 | $23.36 | $23.58 | $22.71 | $23.16 | $23.16 | 229,535 |
2021-10-12 | $23.44 | $24.00 | $22.80 | $22.99 | $22.99 | 103,302 |
2021-10-11 | $23.84 | $24.39 | $23.16 | $23.30 | $23.30 | 132,259 |
2021-10-08 | $24.33 | $24.85 | $23.51 | $23.82 | $23.82 | 62,917 |
2021-10-07 | $24.23 | $25.00 | $24.13 | $24.41 | $24.41 | 146,354 |
2021-10-06 | $23.09 | $24.47 | $23.09 | $24.08 | $24.08 | 126,292 |
2021-10-05 | $23.15 | $23.76 | $22.00 | $23.66 | $23.66 | 98,883 |
2021-10-04 | $24.54 | $24.54 | $22.70 | $22.94 | $22.94 | 118,487 |
2021-10-01 | $22.60 | $24.92 | $22.07 | $24.75 | $24.75 | 213,117 |
2021-09-30 | $22.84 | $23.31 | $21.97 | $22.57 | $22.57 | 178,124 |
2021-09-29 | $22.97 | $23.39 | $22.35 | $22.63 | $22.63 | 75,237 |
2021-09-28 | $23.64 | $23.97 | $22.63 | $22.82 | $22.82 | 125,912 |
2021-09-27 | $23.05 | $24.22 | $22.60 | $23.88 | $23.88 | 158,289 |
2021-09-24 | $23.42 | $23.98 | $22.44 | $23.05 | $23.05 | 130,804 |
2021-09-23 | $22.66 | $24.00 | $22.01 | $23.67 | $23.67 | 219,424 |
2021-09-22 | $23.70 | $23.97 | $22.48 | $22.56 | $22.56 | 176,970 |
2021-09-21 | $24.67 | $24.67 | $23.01 | $23.45 | $23.45 | 327,375 |
2021-09-20 | $26.04 | $26.04 | $23.81 | $24.40 | $24.40 | 445,809 |
2021-09-17 | $28.84 | $28.87 | $26.06 | $26.42 | $26.42 | 2,282,875 |
2021-09-16 | $28.96 | $29.23 | $28.16 | $28.80 | $28.80 | 404,346 |
2021-09-15 | $28.74 | $29.49 | $28.47 | $29.00 | $29.00 | 386,296 |
2021-09-14 | $28.85 | $29.42 | $28.26 | $28.69 | $28.69 | 183,289 |
2021-09-13 | $29.00 | $29.33 | $28.10 | $28.89 | $28.89 | 162,580 |
2021-09-10 | $29.00 | $29.17 | $28.55 | $28.75 | $28.75 | 229,452 |
2021-09-09 | $28.96 | $30.33 | $28.55 | $28.83 | $28.83 | 318,003 |
2021-09-08 | $28.80 | $29.28 | $27.36 | $28.91 | $28.91 | 275,790 |
2021-09-07 | $29.16 | $29.54 | $28.59 | $29.00 | $29.00 | 296,142 |
2021-09-03 | $29.27 | $30.16 | $28.58 | $28.95 | $28.95 | 189,850 |
2021-09-02 | $29.28 | $29.90 | $28.52 | $29.67 | $29.67 | 511,308 |
2021-09-01 | $28.26 | $29.81 | $27.95 | $28.81 | $28.81 | 237,155 |
2021-08-31 | $29.68 | $30.30 | $26.96 | $28.22 | $28.22 | 190,294 |
2021-08-30 | $28.90 | $29.60 | $28.28 | $29.55 | $29.55 | 213,351 |
2021-08-27 | $27.21 | $29.58 | $26.70 | $28.64 | $28.64 | 201,855 |
2021-08-26 | $26.45 | $28.64 | $26.45 | $27.42 | $27.42 | 129,194 |
2021-08-25 | $29.47 | $30.08 | $26.62 | $26.73 | $26.73 | 200,011 |
2021-08-24 | $29.33 | $29.85 | $29.07 | $29.68 | $29.68 | 167,266 |
2021-08-23 | $28.64 | $29.54 | $27.42 | $29.20 | $29.20 | 264,321 |
2021-08-20 | $26.35 | $28.30 | $26.25 | $28.14 | $28.14 | 117,178 |
2021-08-19 | $26.69 | $27.02 | $25.40 | $26.50 | $26.50 | 92,388 |
2021-08-18 | $28.21 | $28.40 | $26.87 | $26.87 | $26.87 | 85,962 |
2021-08-17 | $27.00 | $28.38 | $25.91 | $28.16 | $28.16 | 86,553 |
2021-08-16 | $27.74 | $28.21 | $25.88 | $27.15 | $27.15 | 52,957 |
2021-08-13 | $28.08 | $28.37 | $27.06 | $27.71 | $27.71 | 66,783 |
2021-08-12 | $28.42 | $29.03 | $27.27 | $28.43 | $28.43 | 138,290 |
2021-08-11 | $28.99 | $29.15 | $27.85 | $28.77 | $28.77 | 130,943 |
2021-08-10 | $26.73 | $28.83 | $25.98 | $28.49 | $28.49 | 362,222 |
2021-08-09 | $27.34 | $27.90 | $25.98 | $26.70 | $26.70 | 113,564 |
2021-08-06 | $26.94 | $27.90 | $26.32 | $27.62 | $27.62 | 91,062 |
2021-08-05 | $23.85 | $27.19 | $23.85 | $27.09 | $27.09 | 138,959 |
2021-08-04 | $24.33 | $25.09 | $23.63 | $23.85 | $23.85 | 123,560 |
2021-08-03 | $24.20 | $25.26 | $23.66 | $24.38 | $24.38 | 285,665 |
2021-08-02 | $23.09 | $24.59 | $22.93 | $24.16 | $24.16 | 198,703 |
2021-07-30 | $24.74 | $25.16 | $22.59 | $22.93 | $22.93 | 123,060 |
2021-07-29 | $25.82 | $25.91 | $24.62 | $24.74 | $24.74 | 85,658 |
2021-07-28 | $25.01 | $26.00 | $24.57 | $25.51 | $25.51 | 157,177 |
2021-07-27 | $24.99 | $25.74 | $24.19 | $24.74 | $24.74 | 160,470 |
2021-07-26 | $25.90 | $26.74 | $24.20 | $25.06 | $25.06 | 339,155 |
2021-07-23 | $26.03 | $26.30 | $25.51 | $25.81 | $25.81 | 72,551 |
2021-07-22 | $26.87 | $27.01 | $25.68 | $26.13 | $26.13 | 66,898 |
2021-07-21 | $27.68 | $28.25 | $26.44 | $26.96 | $26.96 | 171,020 |
2021-07-20 | $26.56 | $27.70 | $26.20 | $27.37 | $27.37 | 259,582 |
2021-07-19 | $26.47 | $27.68 | $25.88 | $26.53 | $26.53 | 208,118 |
2021-07-16 | $26.60 | $27.30 | $26.30 | $26.96 | $26.96 | 150,773 |
2021-07-15 | $26.70 | $27.25 | $26.14 | $26.73 | $26.73 | 132,728 |
2021-07-14 | $29.91 | $29.91 | $26.60 | $26.86 | $26.86 | 431,137 |
2021-07-13 | $29.23 | $29.88 | $28.30 | $29.65 | $29.65 | 187,228 |
2021-07-12 | $27.26 | $29.92 | $27.00 | $29.27 | $29.27 | 203,872 |
2021-07-09 | $27.59 | $27.75 | $26.61 | $27.20 | $27.20 | 96,421 |
2021-07-08 | $25.90 | $27.69 | $25.54 | $27.55 | $27.55 | 192,769 |
2021-07-07 | $25.20 | $26.47 | $24.35 | $26.21 | $26.21 | 339,139 |
2021-07-06 | $25.76 | $25.95 | $25.00 | $25.22 | $25.22 | 168,560 |
2021-07-02 | $26.88 | $27.27 | $25.80 | $25.85 | $25.85 | 154,155 |
2021-07-01 | $26.25 | $27.27 | $25.82 | $26.90 | $26.90 | 260,599 |
2021-06-30 | $26.01 | $26.96 | $25.69 | $25.75 | $25.75 | 157,519 |
2021-06-29 | $26.05 | $27.12 | $25.06 | $26.01 | $26.01 | 315,435 |
2021-06-28 | $27.66 | $27.66 | $25.45 | $26.16 | $26.16 | 331,741 |
2021-06-25 | $26.21 | $28.30 | $25.95 | $27.50 | $27.50 | 536,692 |
2021-06-24 | $25.47 | $26.29 | $25.47 | $26.11 | $26.11 | 137,416 |
2021-06-23 | $24.89 | $25.86 | $24.56 | $25.38 | $25.38 | 101,531 |
2021-06-22 | $26.29 | $26.29 | $24.73 | $24.96 | $24.96 | 115,210 |
2021-06-21 | $25.74 | $26.24 | $25.00 | $26.03 | $26.03 | 334,922 |
2021-06-18 | $26.60 | $26.60 | $24.80 | $25.44 | $25.44 | 1,071,186 |
2021-06-17 | $27.24 | $28.00 | $26.00 | $26.25 | $26.25 | 200,330 |
2021-06-16 | $29.24 | $29.24 | $26.70 | $27.48 | $27.48 | 152,441 |
2021-06-15 | $30.69 | $30.69 | $28.05 | $28.51 | $28.51 | 127,331 |
2021-06-14 | $31.49 | $31.71 | $30.36 | $30.72 | $30.72 | 137,696 |
2021-06-11 | $32.08 | $32.49 | $31.06 | $31.39 | $31.39 | 102,345 |
2021-06-10 | $32.39 | $32.69 | $31.01 | $32.21 | $32.21 | 116,786 |
2021-06-09 | $33.57 | $34.44 | $32.22 | $32.61 | $32.61 | 272,876 |
2021-06-08 | $34.18 | $34.35 | $32.70 | $33.44 | $33.44 | 281,046 |
2021-06-07 | $33.20 | $34.69 | $33.20 | $33.86 | $33.86 | 376,108 |
2021-06-04 | $37.59 | $37.66 | $31.77 | $33.11 | $33.11 | 1,408,546 |
2021-06-03 | $28.53 | $29.81 | $28.22 | $29.76 | $29.76 | 393,625 |
2021-06-02 | $29.19 | $29.43 | $27.81 | $28.28 | $28.28 | 106,033 |
2021-06-01 | $29.91 | $30.58 | $28.80 | $29.10 | $29.10 | 97,597 |
2021-05-28 | $30.25 | $31.41 | $29.52 | $29.73 | $29.73 | 130,830 |
2021-05-27 | $31.19 | $31.19 | $29.52 | $30.09 | $30.09 | 332,562 |
2021-05-26 | $29.00 | $31.74 | $28.80 | $30.77 | $30.77 | 280,361 |
2021-05-25 | $28.26 | $29.30 | $28.04 | $28.39 | $28.39 | 122,220 |
2021-05-24 | $27.24 | $29.17 | $27.24 | $28.51 | $28.51 | 167,129 |
2021-05-21 | $29.77 | $29.86 | $26.57 | $27.19 | $27.19 | 494,751 |
2021-05-20 | $31.40 | $31.50 | $28.00 | $30.41 | $30.41 | 323,086 |
2021-05-19 | $30.50 | $32.30 | $30.15 | $31.20 | $31.20 | 382,736 |
2021-05-18 | $28.30 | $31.79 | $28.18 | $31.37 | $31.37 | 190,754 |
2021-05-17 | $27.59 | $28.63 | $27.26 | $28.37 | $28.37 | 199,962 |
2021-05-14 | $28.35 | $29.74 | $27.02 | $27.66 | $27.66 | 179,546 |
2021-05-13 | $30.69 | $31.93 | $27.50 | $27.75 | $27.75 | 142,168 |
2021-05-12 | $28.14 | $31.00 | $27.61 | $30.45 | $30.45 | 376,952 |
2021-05-11 | $27.96 | $30.01 | $27.26 | $28.42 | $28.42 | 124,957 |
2021-05-10 | $30.06 | $30.06 | $27.46 | $28.62 | $28.62 | 58,618 |
2021-05-07 | $29.17 | $30.96 | $29.11 | $29.86 | $29.86 | 51,529 |
2021-05-06 | $28.51 | $31.50 | $27.09 | $29.00 | $29.00 | 106,885 |
2021-05-05 | $32.22 | $32.24 | $28.53 | $28.87 | $28.87 | 176,249 |
2021-05-04 | $33.63 | $33.76 | $31.47 | $31.86 | $31.86 | 78,248 |
2021-05-03 | $32.80 | $34.49 | $32.26 | $34.25 | $34.25 | 88,245 |
2021-04-30 | $32.72 | $33.05 | $31.91 | $32.46 | $32.46 | 66,126 |
2021-04-29 | $33.38 | $33.38 | $31.34 | $32.78 | $32.78 | 52,578 |
2021-04-28 | $34.93 | $35.64 | $33.06 | $33.22 | $33.22 | 103,710 |
2021-04-27 | $33.70 | $36.38 | $32.53 | $34.67 | $34.67 | 289,977 |
2021-04-26 | $31.62 | $32.90 | $30.74 | $31.68 | $31.68 | 141,634 |
2021-04-23 | $32.65 | $32.75 | $31.20 | $31.49 | $31.49 | 113,300 |
2021-04-22 | $33.70 | $34.65 | $31.94 | $32.48 | $32.48 | 117,163 |
2021-04-21 | $31.26 | $34.63 | $29.69 | $33.84 | $33.84 | 219,417 |
2021-04-20 | $31.62 | $32.92 | $31.03 | $31.30 | $31.30 | 185,796 |
2021-04-19 | $35.03 | $35.74 | $31.54 | $32.09 | $32.09 | 98,759 |
2021-04-16 | $36.31 | $36.98 | $34.66 | $35.20 | $35.20 | 167,104 |
2021-04-15 | $35.63 | $36.32 | $34.79 | $35.91 | $35.91 | 329,738 |
2021-04-14 | $32.33 | $36.23 | $32.33 | $35.47 | $35.47 | 257,288 |
2021-04-13 | $30.00 | $33.44 | $29.05 | $32.28 | $32.28 | 548,571 |
2021-04-12 | $32.34 | $32.34 | $29.14 | $29.87 | $29.87 | 194,641 |
2021-04-09 | $33.89 | $34.80 | $31.63 | $32.30 | $32.30 | 74,179 |
2021-04-08 | $36.10 | $36.38 | $33.86 | $34.18 | $34.18 | 98,660 |
2021-04-07 | $35.01 | $37.14 | $34.20 | $35.94 | $35.94 | 241,995 |
2021-04-06 | $40.81 | $41.08 | $34.78 | $35.14 | $35.14 | 323,866 |
2021-04-05 | $41.47 | $42.00 | $40.00 | $41.02 | $41.02 | 103,399 |
2021-04-01 | $41.82 | $42.70 | $40.34 | $41.25 | $41.25 | 143,568 |
2021-03-31 | $40.08 | $41.94 | $39.60 | $41.67 | $41.67 | 160,417 |
2021-03-30 | $38.02 | $40.36 | $36.67 | $39.73 | $39.73 | 225,413 |
2021-03-29 | $39.19 | $39.48 | $37.40 | $38.05 | $38.05 | 168,494 |
2021-03-26 | $39.30 | $42.73 | $37.85 | $39.63 | $39.63 | 243,664 |
2021-03-25 | $38.81 | $39.99 | $36.36 | $39.18 | $39.18 | 163,751 |
2021-03-24 | $40.00 | $40.80 | $37.06 | $37.66 | $37.66 | 212,494 |
2021-03-23 | $42.36 | $42.45 | $38.51 | $40.02 | $40.02 | 637,085 |
2021-03-22 | $41.04 | $43.52 | $40.48 | $42.82 | $42.82 | 521,684 |
2021-03-19 | $42.65 | $43.30 | $41.00 | $41.11 | $41.11 | 2,558,165 |
2021-03-18 | $42.97 | $43.60 | $39.75 | $40.31 | $40.31 | 490,082 |
2021-03-17 | $45.85 | $46.42 | $42.24 | $43.40 | $43.40 | 456,882 |
2021-03-16 | $44.04 | $46.93 | $44.04 | $46.27 | $46.27 | 367,493 |
2021-03-15 | $48.39 | $49.38 | $43.25 | $44.89 | $44.89 | 348,347 |
2021-03-12 | $52.22 | $52.22 | $45.12 | $48.06 | $48.06 | 347,099 |
2021-03-11 | $53.43 | $56.59 | $51.98 | $52.73 | $52.73 | 326,769 |
2021-03-10 | $51.26 | $59.85 | $50.82 | $53.42 | $53.42 | 434,508 |
2021-03-09 | $46.80 | $54.14 | $46.40 | $51.06 | $51.06 | 455,369 |
2021-03-08 | $44.78 | $50.89 | $43.35 | $46.35 | $46.35 | 352,464 |
2021-03-05 | $43.70 | $46.13 | $37.55 | $44.53 | $44.53 | 299,582 |
2021-03-04 | $52.69 | $52.70 | $41.36 | $43.25 | $43.25 | 324,961 |
2021-03-03 | $51.55 | $52.93 | $48.11 | $52.10 | $52.10 | 225,159 |
2021-03-02 | $47.52 | $53.90 | $45.35 | $52.29 | $52.29 | 257,748 |
2021-03-01 | $41.57 | $50.97 | $40.70 | $48.39 | $48.39 | 457,324 |
2021-02-26 | $42.40 | $42.81 | $38.54 | $40.42 | $40.42 | 170,432 |
2021-02-25 | $41.77 | $42.99 | $39.84 | $42.68 | $42.68 | 234,839 |
2021-02-24 | $41.73 | $44.70 | $41.25 | $41.91 | $41.91 | 137,172 |
2021-02-23 | $43.38 | $45.17 | $41.15 | $42.12 | $42.12 | 430,009 |
2021-02-22 | $41.00 | $46.25 | $40.97 | $44.63 | $44.63 | 198,833 |
2021-02-19 | $43.35 | $45.98 | $43.01 | $45.73 | $45.73 | 108,794 |
2021-02-18 | $43.64 | $46.06 | $40.70 | $43.93 | $43.93 | 229,142 |
2021-02-17 | $42.55 | $46.55 | $41.34 | $44.03 | $44.03 | 315,045 |
2021-02-16 | $40.91 | $42.76 | $39.41 | $42.53 | $42.53 | 185,343 |
2021-02-12 | $39.28 | $41.05 | $38.52 | $40.00 | $40.00 | 149,466 |
2021-02-11 | $38.57 | $39.85 | $37.76 | $38.93 | $38.93 | 205,424 |
2021-02-10 | $37.29 | $38.87 | $36.61 | $38.33 | $38.33 | 143,339 |
2021-02-09 | $36.61 | $38.82 | $36.03 | $37.58 | $37.58 | 137,354 |
2021-02-08 | $36.73 | $37.18 | $35.78 | $36.22 | $36.22 | 159,435 |
2021-02-05 | $36.19 | $36.60 | $35.00 | $36.28 | $36.28 | 124,379 |
2021-02-04 | $34.00 | $36.25 | $33.55 | $36.00 | $36.00 | 156,796 |
2021-02-03 | $34.85 | $35.00 | $33.50 | $33.73 | $33.73 | 85,761 |
2021-02-02 | $33.89 | $35.34 | $33.89 | $34.23 | $34.23 | 94,018 |
2021-02-01 | $39.85 | $39.85 | $33.33 | $33.77 | $33.77 | 235,824 |
2021-01-29 | $37.54 | $39.49 | $37.28 | $38.01 | $38.01 | 195,814 |
2021-01-28 | $37.06 | $37.90 | $36.14 | $37.65 | $37.65 | 118,530 |
2021-01-27 | $38.00 | $38.20 | $35.31 | $37.57 | $37.57 | 275,029 |
2021-01-26 | $38.94 | $38.96 | $37.10 | $38.30 | $38.30 | 108,067 |
2021-01-25 | $38.95 | $39.49 | $36.94 | $38.59 | $38.59 | 120,726 |
2021-01-22 | $37.54 | $38.62 | $36.88 | $38.50 | $38.50 | 173,907 |
2021-01-21 | $37.98 | $38.18 | $35.95 | $38.18 | $38.18 | 199,900 |
2021-01-20 | $34.00 | $38.00 | $33.05 | $37.83 | $37.83 | 152,125 |
2021-01-19 | $34.72 | $35.99 | $32.63 | $33.88 | $33.88 | 149,751 |
2021-01-15 | $37.50 | $38.46 | $34.16 | $35.08 | $35.08 | 238,994 |
2021-01-14 | $35.38 | $37.80 | $32.18 | $37.50 | $37.50 | 402,049 |
2021-01-13 | $29.99 | $35.41 | $29.75 | $35.38 | $35.38 | 604,212 |
2021-01-12 | $28.00 | $29.84 | $27.01 | $29.59 | $29.59 | 395,691 |
2021-01-11 | $29.96 | $31.40 | $28.00 | $28.00 | $28.00 | 553,489 |
2021-01-08 | $42.00 | $43.00 | $27.98 | $29.91 | $29.91 | 4,054,268 |