Jumia Technologies Ag (JMIA) Exchange: NYSE

Data as of March 29, 2024

$6.91 ($0.82) 13.46%

Jumia Technologies Ag - Daily Information
Click for more stock information on Jumia Technologies Ag.
Daily Information Data
Date March 29, 2024
Open $6.08
Previous Close $6.91
High $7.18
Low $5.97
Adjusted Open $6.08
Previous Adjusted Close $6.91
Adjusted High $7.18
Adjusted Low $5.97

About Jumia Technologies Ag (JMIA)

Jumia Technologies Ag is a leading pan-African e-commerce platform founded in 2012. The company operates in 14 countries and provides products and services to more than 4 million customers. It is the first African success story in the technology industry and is consistently positioned among the top e-commerce companies in the world. Since its inception, Jumia has grown substantially with thriving operations in Africa, Europe, North America, and South America. The business has also made investments in logistics and payments, enabling smooth customer experience with secure payments and reliable delivery.

Historical Stock Data for Jumia Technologies Ag (JMIA)

Date Open High Low Close Adj.Close Volume
2024-03-01 $6.08 $7.18 $5.97 $6.91 $6.91 9,205,885
2024-02-29 $5.75 $6.24 $5.65 $6.09 $6.09 5,684,638
2024-02-28 $5.63 $5.88 $5.31 $5.62 $5.62 7,193,422
2024-02-27 $4.82 $5.77 $4.70 $5.69 $5.69 11,018,915
2024-02-26 $4.26 $4.66 $4.24 $4.65 $4.65 2,862,953
2024-02-23 $4.52 $4.52 $4.13 $4.30 $4.30 2,385,240
2024-02-22 $4.32 $4.73 $4.13 $4.46 $4.46 3,769,947
2024-02-21 $4.18 $4.36 $3.95 $4.19 $4.19 2,495,606
2024-02-20 $4.68 $4.76 $4.07 $4.18 $4.18 4,548,541
2024-02-16 $4.40 $4.88 $4.22 $4.75 $4.75 7,571,963
2024-02-15 $3.48 $4.65 $3.36 $4.56 $4.56 17,155,164
2024-02-14 $3.25 $3.27 $3.14 $3.23 $3.23 1,316,495
2024-02-13 $3.21 $3.25 $3.07 $3.18 $3.18 866,766
2024-02-12 $3.23 $3.43 $3.23 $3.34 $3.34 1,093,222
2024-02-09 $3.17 $3.28 $3.15 $3.26 $3.26 887,002
2024-02-08 $2.98 $3.20 $2.98 $3.20 $3.20 988,100
2024-02-07 $3.06 $3.08 $2.96 $3.01 $3.01 730,347
2024-02-06 $3.04 $3.09 $2.95 $3.09 $3.09 879,004
2024-02-05 $3.17 $3.17 $2.96 $3.03 $3.03 1,147,417
2024-02-02 $2.98 $3.21 $2.92 $3.21 $3.21 1,457,415
2024-02-01 $2.92 $3.01 $2.89 $2.99 $2.99 757,797
2024-01-31 $3.00 $3.08 $2.89 $2.89 $2.89 981,420
2024-01-30 $3.09 $3.09 $2.97 $2.98 $2.98 889,818
2024-01-29 $3.00 $3.14 $2.95 $3.14 $3.14 718,072
2024-01-26 $2.96 $3.06 $2.94 $2.98 $2.98 697,252
2024-01-25 $2.92 $2.99 $2.91 $2.97 $2.97 637,549
2024-01-24 $3.05 $3.05 $2.89 $2.91 $2.91 804,293
2024-01-23 $3.07 $3.11 $2.96 $2.99 $2.99 580,083
2024-01-22 $2.96 $3.12 $2.95 $3.03 $3.03 1,983,442
2024-01-19 $3.02 $3.02 $2.89 $2.93 $2.93 876,596
2024-01-18 $3.05 $3.12 $2.97 $3.02 $3.02 910,568
2024-01-17 $2.96 $3.02 $2.88 $3.01 $3.01 779,400
2024-01-16 $3.17 $3.17 $2.96 $2.99 $2.99 1,588,092
2024-01-12 $3.22 $3.31 $3.15 $3.19 $3.19 1,108,385
2024-01-11 $3.46 $3.46 $3.15 $3.24 $3.24 1,496,156
2024-01-10 $3.40 $3.51 $3.35 $3.44 $3.44 782,481
2024-01-09 $3.37 $3.49 $3.37 $3.41 $3.41 648,275
2024-01-08 $3.36 $3.50 $3.32 $3.46 $3.46 1,073,835
2024-01-05 $3.36 $3.46 $3.32 $3.37 $3.37 973,525
2024-01-04 $3.44 $3.47 $3.36 $3.39 $3.39 1,239,535
2024-01-03 $3.38 $3.68 $3.35 $3.53 $3.53 1,989,372
2024-01-02 $3.45 $3.52 $3.34 $3.36 $3.36 1,154,254
2023-12-29 $3.79 $3.81 $3.51 $3.53 $3.53 1,762,487
2023-12-28 $3.74 $3.89 $3.70 $3.82 $3.82 1,163,377
2023-12-27 $3.84 $3.96 $3.68 $3.77 $3.77 1,755,701
2023-12-26 $3.80 $3.84 $3.67 $3.81 $3.81 1,634,075
2023-12-22 $3.84 $3.93 $3.76 $3.82 $3.82 1,130,473
2023-12-21 $3.74 $3.89 $3.67 $3.88 $3.88 1,258,396
2023-12-20 $3.85 $4.08 $3.64 $3.66 $3.66 3,991,396
2023-12-19 $3.67 $3.92 $3.66 $3.87 $3.87 2,654,413
2023-12-18 $3.41 $3.73 $3.38 $3.61 $3.61 1,742,721
2023-12-15 $3.52 $3.58 $3.42 $3.47 $3.47 1,862,172
2023-12-14 $3.53 $3.66 $3.40 $3.52 $3.52 2,158,486
2023-12-13 $3.34 $3.46 $3.17 $3.46 $3.46 1,707,585
2023-12-12 $3.41 $3.44 $3.28 $3.35 $3.35 1,300,361
2023-12-11 $3.61 $3.61 $3.38 $3.39 $3.39 1,526,316
2023-12-08 $3.59 $3.80 $3.58 $3.68 $3.68 1,343,628
2023-12-07 $3.61 $3.80 $3.50 $3.64 $3.64 1,576,252
2023-12-06 $3.68 $3.80 $3.59 $3.62 $3.62 1,617,830
2023-12-05 $3.65 $3.65 $3.47 $3.56 $3.56 1,147,572
2023-12-04 $3.72 $3.95 $3.58 $3.61 $3.61 2,391,601
2023-12-01 $3.40 $3.75 $3.34 $3.71 $3.71 2,605,371
2023-11-30 $3.71 $3.81 $3.37 $3.39 $3.39 3,274,193
2023-11-29 $3.81 $3.87 $3.65 $3.72 $3.72 2,628,917
2023-11-28 $3.45 $3.75 $3.36 $3.75 $3.75 3,219,206
2023-11-27 $3.10 $3.46 $3.02 $3.45 $3.45 3,256,850
2023-11-24 $3.17 $3.20 $3.07 $3.11 $3.11 574,881
2023-11-22 $2.91 $3.24 $2.91 $3.18 $3.18 3,021,927
2023-11-21 $2.81 $2.94 $2.78 $2.85 $2.85 1,725,664
2023-11-20 $2.82 $2.96 $2.82 $2.89 $2.89 1,316,936
2023-11-17 $2.73 $2.93 $2.68 $2.90 $2.90 1,620,033
2023-11-16 $2.74 $2.79 $2.66 $2.69 $2.69 913,290
2023-11-15 $2.70 $2.95 $2.59 $2.81 $2.81 2,270,462
2023-11-14 $2.63 $2.73 $2.61 $2.64 $2.64 1,739,282
2023-11-13 $2.50 $2.56 $2.46 $2.51 $2.51 630,909
2023-11-10 $2.53 $2.55 $2.46 $2.53 $2.53 829,114
2023-11-09 $2.73 $2.75 $2.54 $2.56 $2.56 709,631
2023-11-08 $2.71 $2.74 $2.61 $2.73 $2.73 909,774
2023-11-07 $2.57 $2.73 $2.57 $2.72 $2.72 731,884
2023-11-06 $2.70 $2.74 $2.56 $2.61 $2.61 736,235
2023-11-03 $2.69 $2.81 $2.67 $2.70 $2.70 1,654,463
2023-11-02 $2.50 $2.64 $2.47 $2.64 $2.64 1,101,486
2023-11-01 $2.47 $2.51 $2.37 $2.43 $2.43 516,946
2023-10-31 $2.36 $2.46 $2.32 $2.46 $2.46 808,252
2023-10-30 $2.32 $2.38 $2.30 $2.37 $2.37 663,726
2023-10-27 $2.33 $2.37 $2.26 $2.31 $2.31 797,302
2023-10-26 $2.26 $2.34 $2.24 $2.30 $2.30 805,047
2023-10-25 $2.38 $2.42 $2.26 $2.29 $2.29 821,130
2023-10-24 $2.35 $2.49 $2.35 $2.42 $2.42 1,045,147
2023-10-23 $2.28 $2.37 $2.24 $2.30 $2.30 1,172,410
2023-10-20 $2.32 $2.42 $2.30 $2.32 $2.32 1,431,923
2023-10-19 $2.42 $2.44 $2.30 $2.35 $2.35 1,523,015
2023-10-18 $2.55 $2.57 $2.42 $2.45 $2.45 897,802
2023-10-17 $2.60 $2.69 $2.56 $2.60 $2.60 998,454
2023-10-16 $2.50 $2.65 $2.42 $2.65 $2.65 908,808
2023-10-13 $2.59 $2.64 $2.50 $2.50 $2.50 894,941
2023-10-12 $2.60 $2.66 $2.55 $2.60 $2.60 698,740
2023-10-11 $2.66 $2.73 $2.57 $2.65 $2.65 846,186
2023-10-10 $2.73 $2.87 $2.64 $2.64 $2.64 1,979,811
2023-10-09 $2.62 $2.76 $2.57 $2.76 $2.76 731,841
2023-10-06 $2.53 $2.74 $2.49 $2.73 $2.73 1,142,153
2023-10-05 $2.88 $2.88 $2.55 $2.56 $2.56 1,665,860
2023-10-04 $2.78 $2.91 $2.74 $2.88 $2.88 2,087,896
2023-10-03 $2.82 $2.92 $2.74 $2.78 $2.78 1,901,735
2023-10-02 $2.79 $2.92 $2.62 $2.86 $2.86 3,516,937
2023-09-29 $2.50 $2.67 $2.50 $2.64 $2.64 1,856,099
2023-09-28 $2.32 $2.44 $2.23 $2.44 $2.44 1,796,751
2023-09-27 $2.45 $2.47 $2.30 $2.32 $2.32 1,917,601
2023-09-26 $2.41 $2.51 $2.37 $2.43 $2.43 1,021,413
2023-09-25 $2.42 $2.45 $2.38 $2.44 $2.44 746,631
2023-09-22 $2.45 $2.55 $2.40 $2.40 $2.40 875,709
2023-09-21 $2.43 $2.47 $2.39 $2.41 $2.41 1,356,078
2023-09-20 $2.66 $2.70 $2.47 $2.47 $2.47 2,572,025
2023-09-19 $2.68 $2.69 $2.61 $2.66 $2.66 856,052
2023-09-18 $2.80 $2.80 $2.66 $2.68 $2.68 1,168,413
2023-09-15 $2.86 $2.90 $2.76 $2.80 $2.80 900,069
2023-09-14 $2.85 $2.92 $2.79 $2.87 $2.87 1,488,877
2023-09-13 $2.86 $2.86 $2.78 $2.83 $2.83 740,419
2023-09-12 $2.87 $3.05 $2.82 $2.83 $2.83 1,136,797
2023-09-11 $2.83 $2.91 $2.77 $2.91 $2.91 1,159,694
2023-09-08 $2.86 $2.87 $2.76 $2.77 $2.77 1,057,204
2023-09-07 $2.91 $2.91 $2.81 $2.86 $2.86 1,133,484
2023-09-06 $3.00 $3.03 $2.92 $2.95 $2.95 796,658
2023-09-05 $3.07 $3.11 $3.00 $3.02 $3.02 901,088
2023-09-01 $3.11 $3.17 $3.07 $3.12 $3.12 1,060,316
2023-08-31 $3.10 $3.25 $3.07 $3.07 $3.07 1,362,146
2023-08-30 $3.08 $3.14 $3.03 $3.09 $3.09 994,299
2023-08-29 $2.96 $3.16 $2.96 $3.08 $3.08 1,383,233
2023-08-28 $3.01 $3.05 $2.96 $2.97 $2.97 827,242
2023-08-25 $2.92 $2.99 $2.84 $2.99 $2.99 1,276,453
2023-08-24 $3.13 $3.13 $2.91 $2.93 $2.93 1,285,490
2023-08-23 $3.00 $3.11 $2.97 $3.09 $3.09 995,194
2023-08-22 $3.15 $3.20 $3.01 $3.04 $3.04 2,000,373
2023-08-21 $3.06 $3.18 $3.02 $3.08 $3.08 1,734,528
2023-08-18 $2.99 $3.09 $2.98 $3.00 $3.00 1,976,432
2023-08-17 $3.15 $3.15 $2.98 $3.06 $3.06 1,376,617
2023-08-16 $3.01 $3.17 $2.98 $3.05 $3.05 2,364,207
2023-08-15 $3.59 $3.73 $3.00 $3.09 $3.09 4,123,008
2023-08-14 $3.74 $3.78 $3.64 $3.72 $3.72 1,645,545
2023-08-11 $3.83 $3.90 $3.76 $3.79 $3.79 934,403
2023-08-10 $3.96 $4.04 $3.87 $3.88 $3.88 1,006,307
2023-08-09 $4.09 $4.11 $3.90 $3.92 $3.92 884,218
2023-08-08 $4.00 $4.10 $3.95 $4.09 $4.09 968,731
2023-08-07 $4.16 $4.17 $4.00 $4.09 $4.09 1,581,602
2023-08-04 $4.46 $4.47 $4.15 $4.16 $4.16 1,413,835
2023-08-03 $4.40 $4.53 $4.32 $4.33 $4.33 1,804,393
2023-08-02 $4.56 $4.60 $4.33 $4.43 $4.43 1,990,569
2023-08-01 $4.80 $4.86 $4.58 $4.75 $4.75 2,118,127
2023-07-31 $4.29 $4.92 $4.29 $4.89 $4.89 4,312,253
2023-07-28 $4.04 $4.29 $4.04 $4.27 $4.27 1,403,162
2023-07-27 $4.38 $4.48 $4.01 $4.04 $4.04 1,353,041
2023-07-26 $4.17 $4.31 $4.16 $4.29 $4.29 678,800
2023-07-25 $4.31 $4.45 $4.18 $4.18 $4.18 1,426,437
2023-07-24 $4.30 $4.38 $4.19 $4.26 $4.26 1,049,827
2023-07-21 $4.28 $4.31 $4.13 $4.26 $4.26 900,838
2023-07-20 $4.35 $4.47 $4.17 $4.18 $4.18 1,454,933
2023-07-19 $4.36 $4.58 $4.34 $4.48 $4.48 1,527,300
2023-07-18 $4.41 $4.61 $4.32 $4.35 $4.35 1,738,966
2023-07-17 $4.12 $4.46 $4.02 $4.40 $4.40 1,742,395
2023-07-14 $4.35 $4.37 $4.12 $4.13 $4.13 1,860,740
2023-07-13 $4.44 $4.51 $4.24 $4.33 $4.33 2,404,431
2023-07-12 $4.43 $4.47 $4.20 $4.37 $4.37 3,164,383
2023-07-11 $4.10 $4.35 $4.06 $4.24 $4.24 2,771,365
2023-07-10 $3.71 $4.14 $3.71 $4.10 $4.10 4,286,242
2023-07-07 $3.44 $3.74 $3.44 $3.69 $3.69 1,392,613
2023-07-06 $3.64 $3.64 $3.39 $3.41 $3.41 1,872,758
2023-07-05 $3.74 $3.89 $3.66 $3.72 $3.72 2,001,253
2023-07-03 $3.46 $3.81 $3.45 $3.76 $3.76 1,689,571
2023-06-30 $3.50 $3.52 $3.34 $3.42 $3.42 1,277,384
2023-06-29 $3.45 $3.60 $3.37 $3.37 $3.37 1,135,080
2023-06-28 $3.22 $3.48 $3.21 $3.44 $3.44 1,332,933
2023-06-27 $3.22 $3.30 $3.17 $3.25 $3.25 898,771
2023-06-26 $3.25 $3.35 $3.16 $3.20 $3.20 989,176
2023-06-23 $3.19 $3.29 $3.19 $3.25 $3.25 799,370
2023-06-22 $3.18 $3.36 $3.15 $3.33 $3.33 1,191,274
2023-06-21 $3.31 $3.33 $3.15 $3.24 $3.24 1,582,913
2023-06-20 $3.61 $3.65 $3.30 $3.34 $3.34 2,074,738
2023-06-16 $3.89 $3.89 $3.63 $3.67 $3.67 2,411,050
2023-06-15 $3.63 $3.93 $3.58 $3.83 $3.83 2,520,335
2023-06-14 $3.68 $3.82 $3.60 $3.63 $3.63 2,225,934
2023-06-13 $3.58 $3.65 $3.51 $3.65 $3.65 1,277,808
2023-06-12 $3.50 $3.61 $3.46 $3.53 $3.53 1,023,592
2023-06-09 $3.48 $3.70 $3.44 $3.48 $3.48 2,260,451
2023-06-08 $3.55 $3.60 $3.41 $3.47 $3.47 1,622,585
2023-06-07 $3.60 $3.79 $3.52 $3.57 $3.57 2,457,478
2023-06-06 $3.31 $3.57 $3.25 $3.56 $3.56 2,213,813
2023-06-05 $3.22 $3.42 $3.20 $3.31 $3.31 2,062,932
2023-06-02 $2.97 $3.28 $2.97 $3.26 $3.26 3,556,103
2023-06-01 $2.79 $2.96 $2.75 $2.90 $2.90 2,634,469
2023-05-31 $2.70 $2.79 $2.69 $2.79 $2.79 1,161,002
2023-05-30 $2.83 $2.87 $2.68 $2.75 $2.75 1,563,287
2023-05-26 $2.72 $2.82 $2.69 $2.73 $2.73 1,281,322
2023-05-25 $2.86 $2.87 $2.71 $2.75 $2.75 2,124,317
2023-05-24 $2.96 $2.98 $2.80 $2.85 $2.85 2,225,974
2023-05-23 $2.99 $3.35 $2.94 $2.96 $2.96 4,875,098
2023-05-22 $2.83 $3.19 $2.80 $3.17 $3.17 2,743,205
2023-05-19 $2.95 $2.96 $2.81 $2.83 $2.83 1,287,682
2023-05-18 $2.99 $3.02 $2.83 $2.93 $2.93 1,480,065
2023-05-17 $2.71 $2.96 $2.70 $2.90 $2.90 2,480,204
2023-05-16 $2.85 $2.85 $2.68 $2.73 $2.73 1,263,877
2023-05-15 $2.71 $2.90 $2.57 $2.86 $2.86 2,259,705
2023-05-12 $2.89 $2.89 $2.71 $2.71 $2.71 1,577,423
2023-05-11 $3.00 $3.00 $2.85 $2.86 $2.86 1,065,387
2023-05-10 $2.92 $3.09 $2.88 $3.00 $3.00 2,424,921
2023-05-09 $2.87 $2.90 $2.82 $2.87 $2.87 878,486
2023-05-08 $2.86 $2.94 $2.78 $2.91 $2.91 1,618,579
2023-05-05 $2.80 $2.87 $2.79 $2.85 $2.85 1,127,425
2023-05-04 $2.66 $2.77 $2.66 $2.77 $2.77 1,104,443
2023-05-03 $2.72 $2.80 $2.68 $2.71 $2.71 1,245,217
2023-05-02 $2.66 $2.82 $2.64 $2.72 $2.72 1,904,116
2023-05-01 $2.78 $2.78 $2.67 $2.71 $2.71 982,245
2023-04-28 $2.71 $2.83 $2.69 $2.82 $2.82 988,552
2023-04-27 $2.61 $2.87 $2.60 $2.77 $2.77 2,441,439
2023-04-26 $2.73 $2.74 $2.55 $2.55 $2.55 2,449,093
2023-04-25 $2.82 $2.83 $2.67 $2.68 $2.68 1,924,417
2023-04-24 $2.93 $2.95 $2.81 $2.82 $2.82 1,695,278
2023-04-21 $2.96 $2.97 $2.91 $2.92 $2.92 1,172,542
2023-04-20 $3.00 $3.11 $2.96 $2.96 $2.96 1,209,946
2023-04-19 $3.00 $3.08 $2.95 $3.07 $3.07 754,025
2023-04-18 $3.05 $3.05 $2.95 $3.05 $3.05 1,552,348
2023-04-17 $2.95 $3.02 $2.94 $3.01 $3.01 1,045,208
2023-04-14 $2.99 $3.01 $2.88 $2.95 $2.95 1,465,101
2023-04-13 $2.92 $3.03 $2.92 $2.99 $2.99 1,837,865
2023-04-12 $3.15 $3.20 $2.87 $2.88 $2.88 3,095,813
2023-04-11 $3.08 $3.16 $3.03 $3.10 $3.10 1,383,652
2023-04-10 $2.98 $3.10 $2.96 $3.10 $3.10 1,416,236
2023-04-06 $3.02 $3.06 $2.92 $3.02 $3.02 1,566,629
2023-04-05 $3.20 $3.23 $3.01 $3.01 $3.01 1,209,625
2023-04-04 $3.21 $3.32 $3.18 $3.23 $3.23 1,362,213
2023-04-03 $3.26 $3.30 $3.14 $3.22 $3.22 821,560
2023-03-31 $3.11 $3.32 $3.07 $3.29 $3.29 1,903,726
2023-03-30 $3.12 $3.18 $3.05 $3.08 $3.08 1,299,004
2023-03-29 $2.95 $3.14 $2.92 $3.08 $3.08 2,491,994
2023-03-28 $2.98 $2.98 $2.84 $2.89 $2.89 2,080,550
2023-03-27 $3.08 $3.10 $2.92 $2.98 $2.98 1,852,570
2023-03-24 $3.02 $3.10 $3.00 $3.05 $3.05 1,241,426
2023-03-23 $3.19 $3.30 $3.06 $3.08 $3.08 1,721,605
2023-03-22 $3.28 $3.33 $3.11 $3.14 $3.14 1,936,401
2023-03-21 $3.03 $3.29 $2.96 $3.29 $3.29 2,819,586
2023-03-20 $3.01 $3.11 $2.95 $2.96 $2.96 1,701,381
2023-03-17 $3.10 $3.12 $2.97 $3.02 $3.02 1,621,851
2023-03-16 $3.07 $3.22 $3.00 $3.12 $3.12 1,763,732
2023-03-15 $2.98 $3.13 $2.96 $3.09 $3.09 1,531,525
2023-03-14 $3.24 $3.29 $3.06 $3.09 $3.09 1,488,948
2023-03-13 $2.95 $3.16 $2.79 $3.14 $3.14 3,258,029
2023-03-10 $3.16 $3.16 $2.94 $2.97 $2.97 3,145,012
2023-03-09 $3.25 $3.43 $3.10 $3.10 $3.10 2,351,900
2023-03-08 $3.30 $3.34 $3.23 $3.27 $3.27 1,162,735
2023-03-07 $3.38 $3.48 $3.31 $3.31 $3.31 1,125,893
2023-03-06 $3.45 $3.59 $3.35 $3.40 $3.40 1,895,407
2023-03-03 $3.31 $3.44 $3.29 $3.44 $3.44 1,519,081
2023-03-02 $3.16 $3.25 $3.08 $3.25 $3.25 1,884,010
2023-03-01 $3.41 $3.41 $3.17 $3.17 $3.17 1,739,819
2023-02-28 $3.35 $3.44 $3.33 $3.37 $3.37 957,835
2023-02-27 $3.42 $3.42 $3.32 $3.36 $3.36 1,227,758
2023-02-24 $3.37 $3.39 $3.28 $3.32 $3.32 1,867,510
2023-02-23 $3.55 $3.58 $3.41 $3.47 $3.47 1,643,458
2023-02-22 $3.51 $3.59 $3.40 $3.48 $3.48 1,719,872
2023-02-21 $3.50 $3.58 $3.43 $3.47 $3.47 2,110,004
2023-02-17 $3.69 $3.69 $3.49 $3.60 $3.60 3,351,029
2023-02-16 $3.97 $4.02 $3.60 $3.69 $3.69 6,393,199
2023-02-15 $3.71 $4.21 $3.71 $4.18 $4.18 4,598,678
2023-02-14 $3.76 $3.88 $3.59 $3.82 $3.82 2,327,667
2023-02-13 $3.73 $3.92 $3.66 $3.77 $3.77 2,000,753
2023-02-10 $3.84 $3.84 $3.66 $3.72 $3.72 2,657,630
2023-02-09 $4.29 $4.31 $3.87 $3.91 $3.91 2,037,913
2023-02-08 $4.19 $4.33 $4.10 $4.12 $4.12 1,511,068
2023-02-07 $4.42 $4.42 $4.07 $4.22 $4.22 3,449,407
2023-02-06 $4.46 $4.57 $4.33 $4.42 $4.42 1,791,808
2023-02-03 $4.70 $4.90 $4.59 $4.62 $4.62 2,612,264
2023-02-02 $4.68 $5.09 $4.63 $4.90 $4.90 6,133,963
2023-02-01 $4.12 $4.45 $4.11 $4.41 $4.41 2,532,722
2023-01-31 $4.02 $4.21 $4.01 $4.20 $4.20 1,576,463
2023-01-30 $4.16 $4.23 $3.97 $3.98 $3.98 1,611,085
2023-01-27 $3.99 $4.41 $3.97 $4.28 $4.28 2,924,331
2023-01-26 $4.10 $4.19 $3.90 $4.06 $4.06 2,762,949
2023-01-25 $3.90 $3.95 $3.70 $3.94 $3.94 1,745,308
2023-01-24 $4.15 $4.24 $3.93 $3.95 $3.95 1,669,227
2023-01-23 $4.05 $4.17 $3.93 $4.15 $4.15 2,921,025
2023-01-20 $3.81 $4.01 $3.77 $4.00 $4.00 1,422,909
2023-01-19 $3.90 $4.00 $3.74 $3.74 $3.74 1,893,014
2023-01-18 $4.49 $4.54 $3.98 $3.98 $3.98 3,122,311
2023-01-17 $4.04 $4.38 $4.03 $4.38 $4.38 3,066,104
2023-01-13 $3.99 $4.15 $3.93 $4.02 $4.02 2,461,756
2023-01-12 $3.95 $4.04 $3.75 $4.01 $4.01 1,775,772
2023-01-11 $3.72 $3.93 $3.66 $3.89 $3.89 2,563,479
2023-01-10 $3.57 $3.65 $3.37 $3.63 $3.63 1,777,663
2023-01-09 $3.39 $3.68 $3.39 $3.54 $3.54 2,252,882
2023-01-06 $3.38 $3.43 $3.19 $3.39 $3.39 1,708,372
2023-01-05 $3.35 $3.41 $3.24 $3.40 $3.40 1,809,426
2023-01-04 $3.20 $3.43 $3.14 $3.41 $3.41 2,623,840
2023-01-03 $3.30 $3.45 $3.06 $3.12 $3.12 3,133,713
2022-12-30 $3.23 $3.30 $3.10 $3.21 $3.21 2,669,584
2022-12-29 $3.08 $3.35 $3.00 $3.34 $3.34 3,142,068
2022-12-28 $3.00 $3.19 $2.92 $3.02 $3.02 3,539,288
2022-12-27 $3.16 $3.18 $3.00 $3.00 $3.00 2,874,254
2022-12-23 $3.25 $3.29 $3.17 $3.21 $3.21 1,881,268
2022-12-22 $3.34 $3.35 $3.13 $3.27 $3.27 2,766,437
2022-12-21 $3.41 $3.45 $3.31 $3.41 $3.41 1,628,673
2022-12-20 $3.28 $3.47 $3.26 $3.33 $3.33 1,502,981
2022-12-19 $3.43 $3.43 $3.21 $3.28 $3.28 1,765,266
2022-12-16 $3.53 $3.59 $3.33 $3.40 $3.40 2,850,448
2022-12-15 $3.80 $3.82 $3.48 $3.57 $3.57 3,751,400
2022-12-14 $3.92 $4.00 $3.81 $3.85 $3.85 2,048,085
2022-12-13 $4.25 $4.36 $3.88 $3.92 $3.92 2,121,937
2022-12-12 $3.97 $3.98 $3.80 $3.94 $3.94 1,491,472
2022-12-09 $4.03 $4.17 $3.95 $3.96 $3.96 1,205,658
2022-12-08 $4.08 $4.22 $3.95 $4.08 $4.08 1,936,680
2022-12-07 $4.23 $4.26 $3.96 $3.98 $3.98 2,009,116
2022-12-06 $4.52 $4.56 $4.25 $4.28 $4.28 1,365,922
2022-12-05 $4.77 $4.89 $4.54 $4.59 $4.59 2,541,871
2022-12-02 $4.42 $4.77 $4.39 $4.75 $4.75 1,630,412
2022-12-01 $4.54 $4.63 $4.33 $4.60 $4.60 2,103,018
2022-11-30 $4.10 $4.61 $4.10 $4.58 $4.58 2,572,955
2022-11-29 $4.03 $4.12 $4.00 $4.06 $4.06 1,569,030
2022-11-28 $4.10 $4.20 $3.92 $3.95 $3.95 2,241,961
2022-11-25 $4.10 $4.17 $4.04 $4.10 $4.10 1,001,182
2022-11-23 $4.15 $4.21 $4.05 $4.17 $4.17 1,764,223
2022-11-22 $4.27 $4.28 $4.05 $4.11 $4.11 2,277,280
2022-11-21 $4.40 $4.54 $4.27 $4.30 $4.30 1,611,757
2022-11-18 $4.73 $4.79 $4.44 $4.47 $4.47 2,720,601
2022-11-17 $4.99 $5.42 $4.55 $4.68 $4.68 5,911,679
2022-11-16 $5.17 $5.20 $4.74 $4.74 $4.74 3,654,661
2022-11-15 $5.01 $5.43 $5.01 $5.25 $5.25 3,365,591
2022-11-14 $4.77 $5.01 $4.58 $4.76 $4.76 2,806,219
2022-11-11 $4.38 $4.82 $4.35 $4.77 $4.77 3,509,094
2022-11-10 $3.99 $4.34 $3.94 $4.33 $4.33 4,021,428
2022-11-09 $3.95 $3.96 $3.65 $3.67 $3.67 3,687,604
2022-11-08 $4.26 $4.26 $3.84 $4.01 $4.01 5,293,577
2022-11-07 $4.98 $5.02 $4.16 $4.20 $4.20 5,190,967
2022-11-04 $4.99 $5.02 $4.73 $4.90 $4.90 1,763,782
2022-11-03 $4.72 $4.90 $4.62 $4.80 $4.80 1,798,232
2022-11-02 $5.01 $5.13 $4.72 $4.72 $4.72 2,784,635
2022-11-01 $5.16 $5.21 $4.92 $5.04 $5.04 2,403,904
2022-10-31 $5.06 $5.17 $4.88 $4.96 $4.96 2,159,059
2022-10-28 $5.04 $5.13 $4.87 $5.10 $5.10 2,102,117
2022-10-27 $5.29 $5.40 $5.00 $5.04 $5.04 1,766,102
2022-10-26 $5.33 $5.62 $5.28 $5.30 $5.30 1,752,700
2022-10-25 $5.01 $5.43 $5.01 $5.41 $5.41 2,463,779
2022-10-24 $5.12 $5.13 $4.67 $4.99 $4.99 2,706,932
2022-10-21 $5.00 $5.11 $4.86 $5.07 $5.07 2,053,802
2022-10-20 $5.06 $5.31 $5.00 $5.03 $5.03 1,635,953
2022-10-19 $5.06 $5.18 $4.97 $5.06 $5.06 1,593,716
2022-10-18 $5.68 $5.77 $5.21 $5.21 $5.21 1,657,379
2022-10-17 $5.13 $5.40 $5.11 $5.35 $5.35 2,125,603
2022-10-14 $5.40 $5.45 $4.92 $4.95 $4.95 2,106,516
2022-10-13 $5.00 $5.35 $4.89 $5.26 $5.26 2,436,492
2022-10-12 $5.16 $5.40 $5.08 $5.25 $5.25 2,075,435
2022-10-11 $5.30 $5.39 $5.03 $5.20 $5.20 1,716,094
2022-10-10 $5.69 $5.70 $5.30 $5.40 $5.40 1,949,832
2022-10-07 $5.84 $5.90 $5.72 $5.74 $5.74 1,735,950
2022-10-06 $6.01 $6.23 $5.88 $6.04 $6.04 1,481,947
2022-10-05 $6.13 $6.25 $5.80 $6.05 $6.05 2,151,236
2022-10-04 $6.09 $6.35 $6.09 $6.33 $6.33 1,817,605
2022-10-03 $5.97 $5.99 $5.66 $5.82 $5.82 1,627,519
2022-09-30 $5.68 $6.07 $5.68 $5.81 $5.81 1,709,277
2022-09-29 $5.95 $6.00 $5.63 $5.82 $5.82 1,707,447
2022-09-28 $5.77 $6.16 $5.72 $6.11 $6.11 1,771,024
2022-09-27 $6.04 $6.08 $5.65 $5.76 $5.76 2,073,099
2022-09-26 $5.98 $6.28 $5.82 $5.83 $5.83 1,332,790
2022-09-23 $5.98 $6.16 $5.86 $6.00 $6.00 1,737,836
2022-09-22 $6.67 $6.78 $6.08 $6.17 $6.17 3,081,927
2022-09-21 $6.98 $7.15 $6.65 $6.67 $6.67 2,191,066
2022-09-20 $7.05 $7.23 $6.90 $6.91 $6.91 1,703,788
2022-09-19 $7.01 $7.24 $6.96 $7.22 $7.22 1,207,067
2022-09-16 $7.34 $7.35 $7.11 $7.15 $7.15 1,466,984
2022-09-15 $7.60 $7.89 $7.52 $7.60 $7.60 1,608,188
2022-09-14 $7.31 $7.68 $7.08 $7.68 $7.68 3,088,967
2022-09-13 $7.56 $7.68 $7.23 $7.27 $7.27 2,629,774
2022-09-12 $7.85 $8.15 $7.84 $8.06 $8.06 2,409,107
2022-09-09 $7.68 $8.01 $7.62 $7.82 $7.82 3,186,916
2022-09-08 $7.22 $7.55 $7.20 $7.52 $7.52 2,379,404
2022-09-07 $7.00 $7.38 $6.97 $7.33 $7.33 2,334,838
2022-09-06 $7.12 $7.15 $6.82 $7.01 $7.01 1,907,426
2022-09-02 $7.48 $7.64 $7.08 $7.19 $7.19 2,647,012
2022-09-01 $7.18 $7.42 $6.65 $7.38 $7.38 5,461,648
2022-08-31 $7.44 $7.64 $7.31 $7.39 $7.39 1,625,172
2022-08-30 $7.88 $7.95 $7.37 $7.42 $7.42 2,525,682
2022-08-29 $7.65 $8.04 $7.62 $7.72 $7.72 1,761,997
2022-08-26 $8.39 $8.57 $7.79 $7.85 $7.85 2,728,591
2022-08-25 $7.90 $8.34 $7.90 $8.28 $8.28 2,528,475
2022-08-24 $7.31 $7.89 $7.27 $7.80 $7.80 3,436,496
2022-08-23 $7.34 $7.48 $7.23 $7.28 $7.28 3,392,042
2022-08-22 $7.48 $7.71 $7.34 $7.35 $7.35 3,092,850
2022-08-19 $8.33 $8.38 $7.76 $7.78 $7.78 4,182,260
2022-08-18 $8.92 $9.03 $8.45 $8.57 $8.57 2,891,953
2022-08-17 $9.65 $9.65 $8.84 $8.97 $8.97 4,252,440
2022-08-16 $9.40 $10.08 $9.07 $9.83 $9.83 5,812,724
2022-08-15 $9.34 $9.85 $9.24 $9.44 $9.44 4,145,935
2022-08-12 $8.84 $9.58 $8.54 $9.56 $9.56 6,357,264
2022-08-11 $8.05 $9.31 $8.05 $8.50 $8.50 9,316,848
2022-08-10 $8.01 $8.39 $7.50 $8.20 $8.20 10,289,993
2022-08-09 $6.98 $7.02 $6.74 $6.92 $6.92 3,775,789
2022-08-08 $7.00 $7.39 $6.91 $7.09 $7.09 3,899,316
2022-08-05 $6.42 $7.14 $6.28 $6.97 $6.97 4,922,395
2022-08-04 $6.36 $6.88 $6.30 $6.64 $6.64 4,408,430
2022-08-03 $5.96 $6.35 $5.75 $6.25 $6.25 4,760,314
2022-08-02 $5.32 $5.98 $5.32 $5.86 $5.86 4,107,197
2022-08-01 $5.43 $5.52 $5.21 $5.43 $5.43 1,973,880
2022-07-29 $5.51 $5.64 $5.38 $5.51 $5.51 1,881,407
2022-07-28 $5.41 $5.67 $5.24 $5.57 $5.57 2,305,852
2022-07-27 $5.36 $5.45 $5.19 $5.40 $5.40 1,988,889
2022-07-26 $5.29 $5.36 $5.14 $5.19 $5.19 2,067,067
2022-07-25 $5.55 $5.55 $5.25 $5.40 $5.40 2,298,159
2022-07-22 $6.09 $6.22 $5.54 $5.59 $5.59 2,861,487
2022-07-21 $6.01 $6.12 $5.73 $6.09 $6.09 2,895,721
2022-07-20 $5.69 $6.07 $5.69 $6.01 $6.01 4,072,776
2022-07-19 $5.53 $5.69 $5.41 $5.66 $5.66 1,826,542
2022-07-18 $5.45 $5.67 $5.35 $5.40 $5.40 2,962,509
2022-07-15 $5.34 $5.39 $5.08 $5.31 $5.31 3,199,329
2022-07-14 $5.42 $5.48 $5.20 $5.24 $5.24 3,565,168
2022-07-13 $5.49 $5.75 $5.33 $5.52 $5.52 3,381,136
2022-07-12 $5.86 $5.93 $5.57 $5.67 $5.67 2,525,716
2022-07-11 $6.18 $6.28 $5.73 $5.76 $5.76 4,297,867
2022-07-08 $6.32 $6.76 $6.16 $6.37 $6.37 4,872,607
2022-07-07 $6.22 $6.54 $6.14 $6.45 $6.45 4,625,860
2022-07-06 $6.48 $6.70 $6.10 $6.15 $6.15 3,036,827
2022-07-05 $6.10 $6.48 $5.90 $6.48 $6.48 2,318,561
2022-07-01 $6.05 $6.43 $6.02 $6.20 $6.20 2,332,257
2022-06-30 $6.12 $6.25 $5.79 $6.06 $6.06 2,676,566
2022-06-29 $6.53 $6.53 $6.16 $6.27 $6.27 2,350,011
2022-06-28 $6.90 $7.10 $6.47 $6.49 $6.49 3,563,194
2022-06-27 $7.09 $7.19 $6.75 $6.90 $6.90 2,600,873
2022-06-24 $6.80 $7.30 $6.73 $7.09 $7.09 6,211,287
2022-06-23 $6.14 $6.69 $6.12 $6.66 $6.66 3,428,433
2022-06-22 $6.04 $6.40 $6.03 $6.09 $6.09 2,361,715
2022-06-21 $6.39 $6.68 $6.24 $6.25 $6.25 3,138,145
2022-06-17 $6.15 $6.37 $5.88 $6.20 $6.20 3,656,773
2022-06-16 $6.10 $6.15 $5.69 $6.03 $6.03 4,936,656
2022-06-15 $6.20 $6.59 $6.16 $6.44 $6.44 3,697,103
2022-06-14 $6.21 $6.42 $5.97 $6.15 $6.15 3,292,658
2022-06-13 $6.58 $6.75 $6.05 $6.15 $6.15 4,353,991
2022-06-10 $7.10 $7.47 $6.95 $6.98 $6.98 3,272,449
2022-06-09 $8.02 $8.03 $7.42 $7.43 $7.43 2,958,498
2022-06-08 $7.66 $8.39 $7.66 $8.12 $8.12 3,451,269
2022-06-07 $7.47 $7.87 $7.35 $7.79 $7.79 2,901,238
2022-06-06 $7.74 $7.88 $7.48 $7.63 $7.63 3,947,448
2022-06-03 $7.38 $7.62 $7.28 $7.46 $7.46 2,771,055
2022-06-02 $6.99 $7.79 $6.98 $7.64 $7.64 4,126,359
2022-06-01 $7.34 $7.57 $6.94 $7.05 $7.05 3,401,013
2022-05-31 $7.27 $7.51 $7.08 $7.27 $7.27 4,107,860
2022-05-27 $6.89 $7.32 $6.85 $7.29 $7.29 5,054,428
2022-05-26 $6.40 $6.84 $6.33 $6.70 $6.70 3,216,620
2022-05-25 $6.18 $6.54 $6.11 $6.44 $6.44 3,044,561
2022-05-24 $6.49 $6.51 $6.03 $6.16 $6.16 3,698,544
2022-05-23 $6.67 $6.80 $6.36 $6.79 $6.79 4,230,496
2022-05-20 $7.07 $7.18 $6.31 $6.72 $6.72 6,338,775
2022-05-19 $6.64 $7.24 $6.53 $6.90 $6.90 7,794,812
2022-05-18 $6.91 $7.25 $6.59 $6.66 $6.66 9,494,272
2022-05-17 $6.16 $7.27 $6.08 $7.24 $7.24 20,558,757
2022-05-16 $5.93 $6.11 $5.52 $5.53 $5.53 7,094,040
2022-05-13 $5.26 $6.00 $5.25 $5.89 $5.89 8,678,493
2022-05-12 $4.60 $5.56 $4.48 $5.13 $5.13 11,266,340
2022-05-11 $5.19 $5.44 $4.72 $4.78 $4.78 9,030,203
2022-05-10 $5.82 $5.85 $5.19 $5.39 $5.39 6,000,575
2022-05-09 $6.26 $6.26 $5.44 $5.53 $5.53 6,715,102
2022-05-06 $6.90 $6.97 $6.30 $6.44 $6.44 6,596,816
2022-05-05 $7.60 $7.60 $6.87 $6.99 $6.99 4,830,463
2022-05-04 $7.39 $7.85 $6.97 $7.82 $7.82 5,728,465
2022-05-03 $7.36 $7.65 $7.26 $7.47 $7.47 5,793,550
2022-05-02 $7.00 $7.48 $6.85 $7.46 $7.46 4,602,227
2022-04-29 $7.60 $8.02 $7.05 $7.07 $7.07 4,874,934
2022-04-28 $7.69 $7.85 $7.09 $7.70 $7.70 6,570,866
2022-04-27 $7.78 $8.11 $7.46 $7.61 $7.61 4,673,330
2022-04-26 $8.02 $8.14 $7.65 $7.83 $7.83 4,062,858
2022-04-25 $7.44 $8.25 $7.38 $8.21 $8.21 6,225,069
2022-04-22 $7.46 $7.85 $7.36 $7.52 $7.52 3,723,273
2022-04-21 $7.95 $8.25 $7.38 $7.51 $7.51 7,069,025
2022-04-20 $8.31 $8.79 $7.83 $7.99 $7.99 10,084,990
2022-04-19 $8.05 $8.59 $7.94 $8.41 $8.41 3,027,442
2022-04-18 $8.27 $8.27 $7.74 $8.04 $8.04 3,164,612
2022-04-14 $8.77 $8.84 $8.17 $8.19 $8.19 3,928,018
2022-04-13 $8.77 $8.97 $8.55 $8.84 $8.84 3,618,399
2022-04-12 $9.19 $9.85 $8.72 $8.74 $8.74 5,651,278
2022-04-11 $9.08 $9.38 $8.68 $8.95 $8.95 3,918,449
2022-04-08 $9.64 $9.78 $9.30 $9.32 $9.32 2,881,663
2022-04-07 $10.06 $10.47 $9.40 $9.79 $9.79 4,374,434
2022-04-06 $10.80 $10.80 $9.98 $10.17 $10.17 5,376,038
2022-04-05 $11.86 $11.95 $11.00 $11.00 $11.00 6,845,850
2022-04-04 $10.49 $12.53 $10.38 $11.82 $11.82 24,686,525
2022-04-01 $9.81 $9.94 $9.30 $9.48 $9.48 2,145,710
2022-03-31 $9.76 $9.93 $9.51 $9.58 $9.58 2,501,946
2022-03-30 $9.70 $10.35 $9.53 $9.76 $9.76 3,897,546
2022-03-29 $9.21 $9.91 $9.17 $9.88 $9.88 4,118,923
2022-03-28 $8.88 $9.13 $8.55 $8.99 $8.99 2,355,407
2022-03-25 $9.23 $9.28 $8.68 $8.81 $8.81 2,564,005
2022-03-24 $9.24 $9.38 $8.76 $9.30 $9.30 3,130,416
2022-03-23 $8.77 $9.63 $8.66 $9.16 $9.16 4,187,398
2022-03-22 $8.43 $9.33 $8.43 $8.95 $8.95 3,961,924
2022-03-21 $8.68 $8.86 $8.27 $8.47 $8.47 2,942,470
2022-03-18 $8.26 $8.79 $8.26 $8.73 $8.73 4,264,010
2022-03-17 $7.91 $8.44 $7.75 $8.39 $8.39 3,614,833
2022-03-16 $7.20 $8.01 $7.17 $8.00 $8.00 5,967,812
2022-03-15 $6.58 $7.09 $6.41 $6.88 $6.88 4,963,322
2022-03-14 $7.14 $7.16 $6.57 $6.63 $6.63 5,089,132
2022-03-11 $7.97 $8.18 $7.24 $7.25 $7.25 4,155,142
2022-03-10 $8.13 $8.19 $7.68 $7.95 $7.95 3,242,729
2022-03-09 $8.08 $8.45 $8.02 $8.39 $8.39 2,581,855
2022-03-08 $7.66 $8.03 $7.27 $7.81 $7.81 4,300,462
2022-03-07 $7.86 $8.36 $7.67 $7.71 $7.71 3,880,890
2022-03-04 $8.41 $8.66 $7.87 $7.94 $7.94 3,167,127
2022-03-03 $8.85 $8.97 $8.31 $8.39 $8.39 2,891,052
2022-03-02 $9.19 $9.20 $8.53 $8.86 $8.86 4,044,977
2022-03-01 $9.47 $9.56 $9.04 $9.19 $9.19 3,532,842
2022-02-28 $8.86 $9.62 $8.59 $9.41 $9.41 4,723,097
2022-02-25 $8.19 $8.85 $7.94 $8.83 $8.83 6,466,072
2022-02-24 $6.85 $8.29 $6.82 $8.29 $8.29 7,182,554
2022-02-23 $7.92 $8.13 $7.24 $7.52 $7.52 10,509,442
2022-02-22 $8.07 $8.41 $7.81 $7.89 $7.89 4,494,827
2022-02-18 $8.91 $8.97 $8.13 $8.24 $8.24 5,384,477
2022-02-17 $9.35 $9.59 $8.88 $8.94 $8.94 4,105,712
2022-02-16 $9.55 $9.67 $9.13 $9.42 $9.42 3,067,460
2022-02-15 $9.10 $9.71 $9.06 $9.70 $9.70 3,207,829
2022-02-14 $9.20 $9.40 $8.78 $8.85 $8.85 3,649,919
2022-02-11 $9.58 $9.93 $9.05 $9.20 $9.20 3,569,725
2022-02-10 $9.69 $10.47 $9.53 $9.64 $9.64 4,996,490
2022-02-09 $9.48 $10.00 $9.41 $9.99 $9.99 4,047,541
2022-02-08 $9.00 $9.37 $8.83 $9.35 $9.35 2,786,081
2022-02-07 $9.09 $9.59 $8.91 $8.96 $8.96 3,311,893
2022-02-04 $8.65 $9.20 $8.26 $9.08 $9.08 5,534,663
2022-02-03 $8.49 $8.99 $8.30 $8.40 $8.40 3,926,657
2022-02-02 $9.61 $9.65 $8.77 $8.95 $8.95 4,575,803
2022-02-01 $8.88 $9.50 $8.52 $9.49 $9.49 6,084,449
2022-01-31 $7.65 $8.78 $7.60 $8.75 $8.75 6,666,791
2022-01-28 $7.32 $7.62 $6.99 $7.56 $7.56 5,471,307
2022-01-27 $7.96 $8.00 $7.29 $7.34 $7.34 4,830,900
2022-01-26 $8.21 $8.50 $7.75 $7.83 $7.83 6,047,193
2022-01-25 $8.10 $8.53 $7.77 $7.93 $7.93 4,919,107
2022-01-24 $7.68 $8.28 $7.23 $8.28 $8.28 7,024,052
2022-01-21 $8.70 $8.90 $8.12 $8.13 $8.13 5,755,971
2022-01-20 $9.06 $9.78 $8.88 $8.90 $8.90 4,457,190
2022-01-19 $9.35 $9.44 $8.85 $8.87 $8.87 4,114,177
2022-01-18 $9.53 $9.81 $9.15 $9.20 $9.20 3,635,871
2022-01-14 $9.75 $10.10 $9.48 $9.83 $9.83 3,866,663
2022-01-13 $10.55 $10.55 $9.83 $9.85 $9.85 3,257,515
2022-01-12 $10.95 $11.01 $10.44 $10.51 $10.51 2,741,649
2022-01-11 $10.18 $11.09 $10.15 $10.72 $10.72 3,860,174
2022-01-10 $10.06 $10.27 $9.65 $10.25 $10.25 4,273,188
2022-01-07 $10.38 $11.00 $10.23 $10.29 $10.29 4,377,619
2022-01-06 $10.12 $10.65 $9.76 $10.27 $10.27 4,703,460
2022-01-05 $11.03 $11.32 $10.15 $10.23 $10.23 5,724,811
2022-01-04 $12.00 $12.00 $10.91 $11.24 $11.24 5,741,888
2022-01-03 $11.65 $12.27 $11.50 $11.97 $11.97 3,608,884
2021-12-31 $11.86 $12.28 $11.38 $11.40 $11.40 3,707,870
2021-12-30 $11.02 $12.26 $10.98 $11.87 $11.87 5,056,165
2021-12-29 $11.35 $11.46 $10.93 $11.12 $11.12 4,477,349
2021-12-28 $11.91 $12.25 $11.47 $11.48 $11.48 3,614,683
2021-12-27 $12.43 $12.61 $11.94 $11.96 $11.96 3,666,371
2021-12-23 $12.59 $12.84 $12.18 $12.41 $12.41 3,178,491
2021-12-22 $12.78 $13.19 $12.47 $12.64 $12.64 3,384,575
2021-12-21 $11.97 $13.07 $11.92 $12.99 $12.99 5,796,270
2021-12-20 $12.00 $12.27 $11.58 $11.73 $11.73 3,900,794
2021-12-17 $11.34 $12.68 $11.29 $12.54 $12.54 6,162,658
2021-12-16 $12.28 $12.60 $11.47 $11.73 $11.73 5,330,917
2021-12-15 $12.04 $12.33 $11.02 $12.13 $12.13 6,532,692
2021-12-14 $12.23 $12.57 $11.85 $12.10 $12.10 4,135,948
2021-12-13 $13.08 $13.19 $12.18 $12.46 $12.46 4,450,666
2021-12-10 $14.01 $14.23 $12.73 $12.98 $12.98 5,099,172
2021-12-09 $14.41 $14.95 $13.22 $13.57 $13.57 8,579,946
2021-12-08 $13.19 $14.83 $12.83 $14.69 $14.69 17,196,054
2021-12-07 $12.45 $14.06 $12.39 $13.37 $13.37 22,091,407
2021-12-06 $10.38 $11.42 $9.94 $11.07 $11.07 4,460,758
2021-12-03 $11.23 $11.24 $10.24 $10.75 $10.75 7,194,161
2021-12-02 $11.35 $11.79 $10.93 $11.25 $11.25 3,825,882
2021-12-01 $11.99 $12.33 $11.16 $11.38 $11.38 4,701,855
2021-11-30 $12.16 $12.59 $11.30 $11.83 $11.83 5,132,781
2021-11-29 $12.97 $13.20 $12.10 $12.31 $12.31 6,397,966
2021-11-26 $13.00 $13.66 $12.77 $13.64 $13.64 2,932,914
2021-11-24 $12.22 $13.53 $11.96 $13.34 $13.34 4,697,148
2021-11-23 $12.50 $13.18 $12.21 $12.43 $12.43 4,646,126
2021-11-22 $14.15 $14.19 $12.61 $12.74 $12.74 7,569,899
2021-11-19 $13.69 $14.92 $13.65 $14.09 $14.09 6,340,962
2021-11-18 $14.37 $14.59 $13.68 $13.83 $13.83 4,954,403
2021-11-17 $14.94 $15.00 $13.33 $14.34 $14.34 14,113,844
2021-11-16 $17.89 $18.00 $14.40 $14.96 $14.96 23,290,753
2021-11-15 $18.98 $19.50 $18.13 $18.52 $18.52 4,929,456
2021-11-12 $18.49 $18.83 $18.11 $18.81 $18.81 2,157,105
2021-11-11 $18.29 $18.69 $18.22 $18.31 $18.31 2,304,456
2021-11-10 $18.53 $18.90 $17.81 $18.08 $18.08 3,211,983
2021-11-09 $19.31 $19.40 $18.31 $18.65 $18.65 3,019,698
2021-11-08 $18.56 $19.69 $18.50 $19.16 $19.16 3,933,176
2021-11-05 $18.54 $18.63 $18.06 $18.40 $18.40 2,522,120
2021-11-04 $19.28 $19.28 $18.17 $18.49 $18.49 3,636,554
2021-11-03 $18.45 $19.55 $18.24 $19.14 $19.14 3,553,428
2021-11-02 $19.04 $19.07 $18.16 $18.56 $18.56 3,385,725
2021-11-01 $17.55 $19.51 $17.46 $19.23 $19.23 6,469,836
2021-10-29 $17.68 $17.82 $17.24 $17.47 $17.47 2,725,264
2021-10-28 $17.50 $18.16 $17.35 $17.87 $17.87 2,701,404
2021-10-27 $18.31 $18.79 $17.64 $17.64 $17.64 2,602,946
2021-10-26 $19.10 $19.21 $18.11 $18.28 $18.28 2,968,036
2021-10-25 $18.52 $19.15 $18.30 $18.96 $18.96 2,213,602
2021-10-22 $19.79 $19.89 $18.16 $18.39 $18.39 4,783,943
2021-10-21 $19.82 $20.64 $19.74 $20.09 $20.09 2,907,228
2021-10-20 $20.54 $20.54 $19.64 $19.96 $19.96 2,242,320
2021-10-19 $19.83 $20.32 $19.50 $20.24 $20.24 2,580,119
2021-10-18 $19.04 $20.21 $18.87 $19.69 $19.69 3,091,437
2021-10-15 $19.34 $19.48 $18.94 $19.03 $19.03 2,668,892
2021-10-14 $19.67 $19.69 $18.93 $19.32 $19.32 2,507,601
2021-10-13 $19.00 $19.70 $18.99 $19.18 $19.18 2,155,920
2021-10-12 $18.72 $19.28 $18.37 $19.06 $19.06 2,574,383
2021-10-11 $18.56 $19.13 $18.29 $18.65 $18.65 3,346,014
2021-10-08 $18.94 $19.09 $18.23 $18.62 $18.62 2,095,423
2021-10-07 $18.49 $19.37 $18.13 $18.60 $18.60 3,892,407
2021-10-06 $17.43 $18.38 $17.27 $18.03 $18.03 2,863,680
2021-10-05 $17.59 $18.28 $17.36 $17.70 $17.70 3,114,743
2021-10-04 $18.22 $18.28 $17.07 $17.50 $17.50 4,108,274
2021-10-01 $18.66 $18.99 $17.99 $18.43 $18.43 3,690,644
2021-09-30 $17.86 $19.09 $17.42 $18.59 $18.59 5,191,747
2021-09-29 $18.89 $19.33 $17.03 $17.83 $17.83 5,091,494
2021-09-28 $20.16 $20.62 $18.71 $18.82 $18.82 6,905,437
2021-09-27 $19.70 $21.25 $19.52 $20.62 $20.62 4,011,870
2021-09-24 $19.84 $20.00 $19.15 $19.83 $19.83 1,905,326
2021-09-23 $19.57 $20.23 $19.30 $20.00 $20.00 3,370,785
2021-09-22 $18.80 $19.56 $18.75 $19.18 $19.18 2,732,948
2021-09-21 $18.72 $19.15 $18.61 $18.87 $18.87 1,888,326
2021-09-20 $19.17 $19.69 $17.98 $18.58 $18.58 5,251,098
2021-09-17 $19.56 $20.27 $19.48 $19.99 $19.99 2,770,662
2021-09-16 $19.32 $19.80 $18.91 $19.44 $19.44 2,613,624
2021-09-15 $19.24 $19.63 $18.59 $19.55 $19.55 3,452,422
2021-09-14 $20.40 $21.59 $19.27 $19.28 $19.28 6,187,460
2021-09-13 $19.32 $20.24 $18.68 $19.66 $19.66 3,224,162
2021-09-10 $19.92 $20.25 $19.27 $19.39 $19.39 2,589,421
2021-09-09 $19.03 $20.28 $18.95 $19.62 $19.62 3,866,319
2021-09-08 $20.89 $20.99 $19.11 $19.14 $19.14 6,470,161
2021-09-07 $20.88 $21.86 $20.73 $20.81 $20.81 4,100,340
2021-09-03 $20.80 $22.09 $20.53 $20.75 $20.75 3,937,997
2021-09-02 $21.67 $21.94 $20.66 $20.88 $20.88 4,801,495
2021-09-01 $19.86 $22.15 $19.86 $21.50 $21.50 7,383,010
2021-08-31 $20.39 $21.10 $19.43 $20.01 $20.01 3,533,133
2021-08-30 $20.16 $20.53 $19.12 $20.25 $20.25 3,660,752
2021-08-27 $19.69 $20.68 $19.40 $19.84 $19.84 3,764,522
2021-08-26 $20.18 $21.12 $19.49 $19.84 $19.84 5,237,983
2021-08-25 $18.94 $21.22 $18.63 $20.32 $20.32 7,987,453
2021-08-24 $19.15 $19.45 $18.55 $19.03 $19.03 4,564,950
2021-08-23 $18.00 $18.38 $17.59 $18.18 $18.18 3,523,737
2021-08-20 $17.01 $18.32 $17.00 $17.78 $17.78 3,777,398
2021-08-19 $18.00 $18.32 $16.94 $17.08 $17.08 4,689,699
2021-08-18 $18.33 $18.94 $17.31 $18.05 $18.05 6,292,774
2021-08-17 $17.88 $18.62 $17.62 $18.02 $18.02 4,214,651
2021-08-16 $19.08 $19.20 $17.85 $18.32 $18.32 7,959,750
2021-08-13 $20.50 $20.50 $19.01 $19.26 $19.26 5,314,548
2021-08-12 $20.99 $21.60 $20.03 $20.54 $20.54 3,690,167
2021-08-11 $20.38 $21.11 $19.76 $21.09 $21.09 4,064,887
2021-08-10 $21.00 $22.47 $20.04 $20.54 $20.54 8,123,333
2021-08-09 $21.28 $22.64 $21.10 $21.99 $21.99 4,592,033
2021-08-06 $21.50 $21.91 $20.74 $21.27 $21.27 2,337,868
2021-08-05 $21.00 $21.58 $20.60 $21.21 $21.21 2,915,839
2021-08-04 $21.20 $21.77 $20.66 $20.95 $20.95 2,794,197
2021-08-03 $22.08 $22.08 $20.85 $21.35 $21.35 2,896,458
2021-08-02 $22.02 $22.97 $21.40 $22.03 $22.03 2,063,619
2021-07-30 $21.57 $22.48 $21.50 $21.86 $21.86 2,615,114
2021-07-29 $22.62 $22.85 $21.89 $22.12 $22.12 1,965,035
2021-07-28 $21.77 $22.67 $21.61 $22.37 $22.37 2,086,492
2021-07-27 $22.40 $22.65 $20.68 $21.53 $21.53 3,429,743
2021-07-26 $22.00 $22.93 $21.55 $22.44 $22.44 2,467,935
2021-07-23 $22.95 $23.20 $21.90 $22.09 $22.09 2,858,907
2021-07-22 $24.20 $24.47 $22.84 $22.96 $22.96 2,617,901
2021-07-21 $23.36 $24.37 $23.19 $23.93 $23.93 2,520,965
2021-07-20 $22.90 $23.73 $21.55 $23.33 $23.33 3,658,235
2021-07-19 $21.78 $23.73 $21.34 $22.77 $22.77 4,345,317
2021-07-16 $23.31 $23.51 $22.45 $22.51 $22.51 3,010,298
2021-07-15 $22.61 $24.55 $22.41 $23.19 $23.19 4,522,716
2021-07-14 $24.62 $24.81 $21.60 $22.72 $22.72 5,807,708
2021-07-13 $25.32 $25.73 $24.53 $24.62 $24.62 2,681,995
2021-07-12 $25.91 $25.98 $24.31 $25.55 $25.55 4,762,161
2021-07-09 $25.82 $26.17 $24.82 $25.92 $25.92 3,405,376
2021-07-08 $24.41 $25.81 $24.24 $25.56 $25.56 3,743,537
2021-07-07 $27.43 $27.51 $25.00 $25.57 $25.57 4,608,315
2021-07-06 $27.81 $28.22 $26.86 $27.03 $27.03 3,107,984
2021-07-02 $29.09 $29.34 $27.31 $27.72 $27.72 3,366,048
2021-07-01 $30.30 $31.10 $28.60 $28.65 $28.65 4,177,418
2021-06-30 $31.14 $31.40 $29.85 $30.33 $30.33 3,978,213
2021-06-29 $31.59 $32.27 $30.58 $31.61 $31.61 4,136,736
2021-06-28 $29.93 $32.39 $29.70 $31.58 $31.58 5,796,829
2021-06-25 $30.16 $30.44 $29.03 $29.40 $29.40 3,157,000
2021-06-24 $28.52 $30.61 $28.20 $30.09 $30.09 5,613,306
2021-06-23 $27.69 $28.60 $27.45 $27.96 $27.96 2,486,290
2021-06-22 $27.19 $27.91 $26.55 $27.64 $27.64 3,153,471
2021-06-21 $28.27 $28.69 $26.64 $27.18 $27.18 4,654,095
2021-06-18 $29.24 $29.81 $28.05 $28.74 $28.74 3,512,011
2021-06-17 $27.63 $30.81 $27.63 $29.20 $29.20 6,244,434
2021-06-16 $27.87 $28.68 $27.35 $28.36 $28.36 3,356,256
2021-06-15 $30.27 $30.35 $27.50 $27.80 $27.80 4,755,359
2021-06-14 $30.05 $31.45 $29.72 $30.39 $30.39 2,665,554
2021-06-11 $30.00 $30.57 $29.63 $30.06 $30.06 2,701,853
2021-06-10 $31.13 $31.33 $28.58 $29.53 $29.53 4,886,330
2021-06-09 $32.97 $33.22 $31.05 $31.05 $31.05 3,646,734
2021-06-08 $33.05 $33.70 $31.52 $32.44 $32.44 4,974,528
2021-06-07 $31.26 $33.53 $30.58 $32.84 $32.84 5,022,336
2021-06-04 $33.14 $33.19 $30.78 $31.12 $31.12 4,734,672
2021-06-03 $31.33 $33.87 $30.75 $32.47 $32.47 6,432,049
2021-06-02 $32.13 $32.85 $30.88 $32.08 $32.08 5,429,349
2021-06-01 $29.41 $32.38 $29.33 $31.98 $31.98 4,862,997
2021-05-28 $29.80 $30.90 $29.09 $29.19 $29.19 3,864,039
2021-05-27 $29.15 $30.21 $27.91 $29.70 $29.70 4,278,755
2021-05-26 $27.42 $29.53 $27.05 $28.99 $28.99 5,308,777
2021-05-25 $27.86 $28.35 $26.95 $27.07 $27.07 3,270,999
2021-05-24 $27.07 $27.65 $25.86 $27.30 $27.30 3,645,276
2021-05-21 $28.55 $28.73 $26.69 $26.97 $26.97 3,450,434
2021-05-20 $27.95 $28.66 $27.00 $27.78 $27.78 4,999,565
2021-05-19 $26.15 $27.63 $25.70 $27.09 $27.09 5,150,366
2021-05-18 $26.61 $28.80 $26.03 $27.60 $27.60 6,594,945
2021-05-17 $25.62 $26.43 $24.86 $26.12 $26.12 4,332,449
2021-05-14 $24.00 $26.03 $23.85 $25.98 $25.98 6,334,704
2021-05-13 $23.33 $24.56 $21.96 $23.10 $23.10 7,682,089
2021-05-12 $24.10 $25.01 $22.75 $23.10 $23.10 9,066,101
2021-05-11 $18.02 $25.48 $17.90 $25.24 $25.24 22,028,985
2021-05-10 $26.40 $26.76 $23.24 $23.45 $23.45 12,208,243
2021-05-07 $26.65 $27.74 $25.77 $26.67 $26.67 6,571,919
2021-05-06 $25.28 $27.30 $24.03 $25.76 $25.76 20,934,356
2021-05-05 $27.29 $27.81 $25.86 $26.11 $26.11 4,103,289
2021-05-04 $30.67 $30.77 $26.31 $26.99 $26.99 12,809,708
2021-05-03 $30.37 $32.20 $29.41 $31.24 $31.24 9,109,991
2021-04-30 $29.99 $31.85 $29.72 $30.42 $30.42 4,316,788
2021-04-29 $32.51 $32.91 $29.66 $30.41 $30.41 4,630,246
2021-04-28 $31.75 $32.70 $30.80 $32.31 $32.31 2,832,955
2021-04-27 $33.71 $33.75 $31.85 $32.21 $32.21 4,345,532
2021-04-26 $31.27 $33.50 $31.18 $33.27 $33.27 5,570,312
2021-04-23 $30.69 $31.60 $30.07 $31.13 $31.13 3,674,281
2021-04-22 $30.70 $32.24 $29.61 $30.40 $30.40 8,844,826
2021-04-21 $27.81 $30.55 $27.22 $30.30 $30.30 7,666,702
2021-04-20 $29.38 $30.19 $27.77 $28.32 $28.32 6,792,557
2021-04-19 $31.76 $31.99 $28.95 $29.68 $29.68 8,607,027
2021-04-16 $33.00 $33.33 $31.78 $32.08 $32.08 7,778,486
2021-04-15 $36.13 $36.23 $33.34 $34.23 $34.23 4,587,923
2021-04-14 $36.01 $37.65 $34.94 $35.15 $35.15 3,806,799
2021-04-13 $35.65 $37.03 $34.54 $35.73 $35.73 4,544,954
2021-04-12 $36.60 $38.06 $35.14 $35.48 $35.48 4,007,386
2021-04-09 $38.00 $38.26 $36.53 $37.20 $37.20 2,972,510
2021-04-08 $37.75 $39.36 $37.43 $38.07 $38.07 4,295,821
2021-04-07 $38.14 $39.14 $36.66 $36.98 $36.98 6,527,135
2021-04-06 $36.90 $40.37 $36.52 $38.61 $38.61 6,740,036
2021-04-05 $38.50 $38.50 $35.43 $36.88 $36.88 6,683,174
2021-04-01 $36.72 $38.56 $36.10 $38.01 $38.01 9,858,282
2021-03-31 $36.16 $36.98 $34.79 $35.46 $35.46 7,370,759
2021-03-30 $33.20 $35.92 $31.65 $35.53 $35.53 10,986,186
2021-03-29 $34.10 $34.71 $31.60 $31.98 $31.98 8,422,976
2021-03-26 $35.00 $35.55 $32.33 $34.55 $34.55 8,463,797
2021-03-25 $32.50 $36.10 $32.22 $35.33 $35.33 11,623,914
2021-03-24 $39.02 $39.18 $33.71 $34.06 $34.06 9,360,080
2021-03-23 $40.50 $41.07 $37.62 $38.67 $38.67 6,508,286
2021-03-22 $42.95 $43.13 $40.88 $40.96 $40.96 6,347,492
2021-03-19 $42.77 $43.63 $40.30 $42.14 $42.14 13,313,254
2021-03-18 $48.00 $48.01 $42.00 $42.50 $42.50 13,636,995
2021-03-17 $46.19 $51.25 $45.81 $50.08 $50.08 5,257,999
2021-03-16 $52.07 $52.30 $46.41 $48.17 $48.17 6,795,751
2021-03-15 $47.92 $51.86 $47.10 $51.55 $51.55 8,486,958
2021-03-12 $46.00 $48.79 $45.00 $47.92 $47.92 5,536,784
2021-03-11 $44.50 $49.38 $43.61 $49.19 $49.19 11,512,877
2021-03-10 $42.92 $44.42 $40.40 $42.23 $42.23 6,655,189
2021-03-09 $36.36 $42.00 $35.71 $41.63 $41.63 8,416,533
2021-03-08 $37.34 $38.76 $33.61 $33.83 $33.83 6,686,376
2021-03-05 $39.51 $39.79 $31.42 $37.33 $37.33 11,670,564
2021-03-04 $40.15 $41.75 $36.18 $38.44 $38.44 10,662,732
2021-03-03 $44.01 $45.41 $41.35 $41.82 $41.82 5,424,628
2021-03-02 $48.50 $49.47 $43.00 $44.27 $44.27 5,923,313
2021-03-01 $46.95 $47.91 $44.73 $47.02 $47.02 5,098,365
2021-02-26 $45.21 $45.88 $41.68 $44.31 $44.31 8,788,944
2021-02-25 $51.01 $54.19 $45.05 $46.20 $46.20 8,361,980
2021-02-24 $46.11 $54.92 $44.70 $51.98 $51.98 15,020,770
2021-02-23 $46.35 $49.16 $41.52 $48.71 $48.71 8,943,366
2021-02-22 $54.00 $54.30 $50.69 $51.48 $51.48 7,865,440
2021-02-19 $55.94 $57.96 $55.13 $55.92 $55.92 3,898,320
2021-02-18 $57.62 $58.43 $53.38 $54.53 $54.53 6,734,425
2021-02-17 $62.00 $62.00 $57.01 $59.39 $59.39 4,733,093
2021-02-16 $64.63 $66.30 $61.61 $61.82 $61.82 4,711,030
2021-02-12 $62.30 $65.16 $60.04 $62.43 $62.43 3,542,210
2021-02-11 $67.00 $67.47 $61.80 $62.79 $62.79 4,896,588
2021-02-10 $65.51 $69.89 $63.62 $65.51 $65.51 6,936,807
2021-02-09 $62.28 $66.45 $61.80 $65.49 $65.49 6,060,897
2021-02-08 $62.03 $64.50 $61.25 $61.28 $61.28 4,633,743
2021-02-05 $65.56 $65.70 $60.56 $61.23 $61.23 6,295,835
2021-02-04 $65.00 $67.48 $63.83 $64.24 $64.24 5,803,293
2021-02-03 $62.59 $66.25 $61.59 $64.18 $64.18 7,925,949
2021-02-02 $66.01 $67.67 $61.08 $61.39 $61.39 10,412,438
2021-02-01 $59.50 $64.88 $56.40 $62.80 $62.80 12,529,499
2021-01-29 $57.50 $62.38 $54.80 $57.55 $57.55 11,383,816
2021-01-28 $57.35 $62.00 $54.50 $56.45 $56.45 7,264,014
2021-01-27 $56.00 $65.50 $54.25 $57.37 $57.37 11,972,187
2021-01-26 $59.06 $62.72 $56.31 $57.91 $57.91 8,707,923
2021-01-25 $58.01 $60.67 $48.12 $58.79 $58.79 20,071,532
2021-01-22 $45.07 $57.43 $45.02 $56.96 $56.96 26,050,062
2021-01-21 $43.83 $46.55 $41.26 $45.57 $45.57 11,008,713
2021-01-20 $45.87 $47.65 $42.62 $43.69 $43.69 7,728,545
2021-01-19 $44.86 $45.75 $42.22 $45.56 $45.56 6,949,512
2021-01-15 $46.83 $48.00 $42.02 $43.47 $43.47 9,629,381
2021-01-14 $44.92 $47.88 $44.51 $46.86 $46.86 13,295,704
2021-01-13 $40.35 $45.96 $38.80 $43.30 $43.30 18,221,986
2021-01-12 $37.05 $40.99 $36.26 $40.43 $40.43 9,748,408
2021-01-11 $35.94 $38.26 $35.44 $36.48 $36.48 5,855,648
2021-01-08 $39.29 $39.99 $35.68 $37.22 $37.22 9,132,554
2021-01-07 $34.82 $39.35 $34.59 $37.85 $37.85 13,493,804
2021-01-06 $35.80 $36.69 $33.00 $33.21 $33.21 10,494,009
2021-01-05 $34.35 $37.44 $34.11 $36.24 $36.24 7,360,074
2021-01-04 $39.94 $40.57 $35.52 $35.68 $35.68 11,407,910
2020-12-31 $42.50 $42.60 $39.84 $40.35 $40.35 8,581,872
2020-12-30 $40.23 $44.00 $40.06 $42.56 $42.56 13,493,663
2020-12-29 $40.81 $41.68 $38.47 $39.92 $39.92 8,739,364
2020-12-28 $44.02 $44.30 $38.05 $40.36 $40.36 14,386,316
2020-12-24 $47.13 $47.50 $41.70 $43.62 $43.62 9,981,095
2020-12-23 $48.37 $49.00 $44.13 $46.44 $46.44 12,768,914
2020-12-22 $42.62 $48.16 $42.25 $47.67 $47.67 17,170,389
2020-12-21 $41.90 $44.48 $41.03 $41.76 $41.76 13,972,134
2020-12-18 $39.36 $43.71 $37.70 $42.51 $42.51 20,138,339
2020-12-17 $39.34 $40.92 $38.52 $39.14 $39.14 11,281,320
2020-12-16 $36.20 $41.00 $36.02 $39.29 $39.29 18,830,507
2020-12-15 $36.83 $38.44 $35.15 $36.29 $36.29 9,549,668
2020-12-14 $39.26 $39.80 $36.42 $37.03 $37.03 8,792,284
2020-12-11 $38.00 $40.78 $36.07 $38.13 $38.13 18,549,796
2020-12-10 $32.19 $38.22 $31.91 $37.81 $37.81 17,141,785
2020-12-09 $35.72 $37.62 $32.52 $33.47 $33.47 17,022,076
2020-12-08 $34.09 $36.47 $32.56 $35.50 $35.50 12,106,352
2020-12-07 $32.06 $35.79 $31.97 $33.25 $33.25 15,369,118
2020-12-04 $33.39 $33.95 $30.30 $31.54 $31.54 13,441,388
2020-12-03 $33.46 $35.11 $31.55 $33.34 $33.34 21,779,889
2020-12-02 $26.67 $33.28 $24.53 $32.70 $32.70 35,324,406
2020-12-01 $32.76 $32.76 $27.57 $27.81 $27.81 20,208,182
2020-11-30 $33.31 $34.56 $30.36 $32.17 $32.17 33,269,234
2020-11-27 $40.71 $40.90 $35.30 $36.89 $36.89 22,184,502
2020-11-25 $29.75 $38.86 $29.75 $37.61 $37.61 37,685,872
2020-11-24 $32.00 $33.42 $28.18 $30.40 $30.40 21,547,096
2020-11-23 $25.71 $31.19 $25.67 $30.14 $30.14 28,178,015
2020-11-20 $24.10 $25.79 $22.10 $24.74 $24.74 31,312,640
2020-11-19 $20.26 $24.39 $20.26 $24.23 $24.23 24,963,801
2020-11-18 $17.76 $20.75 $17.76 $20.47 $20.47 24,758,607
2020-11-17 $15.31 $17.64 $14.81 $17.22 $17.22 14,548,632
2020-11-16 $14.75 $15.58 $14.44 $15.40 $15.40 7,392,921
2020-11-13 $13.72 $14.71 $13.62 $14.69 $14.69 8,424,438
2020-11-12 $13.15 $14.45 $13.07 $13.57 $13.57 11,859,793
2020-11-11 $13.61 $13.79 $12.96 $12.96 $12.96 10,279,331
2020-11-10 $13.10 $15.00 $11.70 $12.91 $12.91 30,560,498
2020-11-09 $17.83 $17.85 $15.81 $16.00 $16.00 13,961,276
2020-11-06 $19.25 $19.30 $18.25 $18.95 $18.95 9,360,805
2020-11-05 $17.95 $19.61 $17.75 $19.34 $19.34 14,911,053
2020-11-04 $17.75 $18.08 $17.14 $17.64 $17.64 9,111,200
2020-11-03 $16.56 $17.65 $16.31 $17.26 $17.26 11,464,429
2020-11-02 $15.41 $16.47 $15.05 $16.05 $16.05 9,293,002
2020-10-30 $16.68 $17.30 $14.70 $14.96 $14.96 15,327,540
2020-10-29 $17.00 $17.56 $16.20 $17.27 $17.27 14,156,890
2020-10-28 $16.60 $17.90 $15.25 $17.66 $17.66 15,499,825
2020-10-27 $18.31 $18.58 $16.80 $17.71 $17.71 12,641,565
2020-10-26 $18.97 $19.60 $17.47 $18.03 $18.03 30,816,891
2020-10-23 $16.65 $17.98 $16.32 $17.87 $17.87 21,000,502
2020-10-22 $15.33 $16.88 $15.33 $16.49 $16.49 15,324,015
2020-10-21 $15.75 $15.87 $14.15 $15.54 $15.54 13,862,448
2020-10-20 $15.36 $17.13 $15.00 $15.37 $15.37 27,424,328
2020-10-19 $14.85 $15.76 $14.34 $15.32 $15.32 15,188,159
2020-10-16 $13.57 $15.88 $13.27 $15.22 $15.22 36,538,355
2020-10-15 $12.02 $12.99 $11.63 $12.91 $12.91 10,938,991
2020-10-14 $12.78 $13.69 $12.41 $12.87 $12.87 17,475,450
2020-10-13 $12.50 $12.78 $11.51 $12.36 $12.36 13,493,963
2020-10-12 $10.62 $12.40 $10.50 $12.26 $12.26 24,470,461
2020-10-09 $10.35 $11.80 $10.18 $10.36 $10.36 28,129,340
2020-10-08 $9.08 $10.64 $8.72 $10.52 $10.52 35,453,757
2020-10-07 $8.06 $8.65 $7.99 $8.53 $8.53 4,918,871
2020-10-06 $8.11 $8.42 $7.86 $7.92 $7.92 4,395,234
2020-10-05 $8.13 $8.28 $7.81 $8.14 $8.14 3,197,293
2020-10-02 $7.70 $8.13 $7.66 $8.08 $8.08 1,949,472
2020-10-01 $8.14 $8.17 $7.65 $8.08 $8.08 3,320,140
2020-09-30 $8.26 $8.68 $7.78 $7.99 $7.99 6,535,525
2020-09-29 $7.76 $8.66 $7.76 $8.15 $8.15 8,993,719
2020-09-28 $8.06 $8.06 $7.55 $7.76 $7.76 2,380,637
2020-09-25 $7.42 $7.94 $7.41 $7.77 $7.77 2,685,788
2020-09-24 $7.00 $7.59 $7.00 $7.35 $7.35 2,738,832
2020-09-23 $8.13 $8.22 $7.17 $7.26 $7.26 4,904,173
2020-09-22 $7.99 $8.38 $7.72 $8.27 $8.27 3,646,025
2020-09-21 $7.42 $7.93 $7.29 $7.88 $7.88 3,231,938
2020-09-18 $8.14 $8.20 $7.55 $7.72 $7.72 3,969,793
2020-09-17 $8.10 $8.37 $7.86 $8.09 $8.09 3,290,874
2020-09-16 $7.90 $8.60 $7.71 $8.29 $8.29 4,606,325
2020-09-15 $8.31 $8.40 $7.78 $7.83 $7.83 3,124,531
2020-09-14 $8.33 $8.45 $7.92 $8.20 $8.20 3,503,905
2020-09-11 $8.48 $8.59 $8.14 $8.24 $8.24 2,625,457
2020-09-10 $8.83 $9.17 $8.29 $8.42 $8.42 4,506,422
2020-09-09 $8.38 $8.83 $8.31 $8.71 $8.71 3,128,556
2020-09-08 $7.96 $8.68 $7.90 $8.26 $8.26 2,821,359
2020-09-04 $8.85 $9.04 $7.45 $8.47 $8.47 6,922,244
2020-09-03 $9.15 $9.35 $8.60 $8.93 $8.93 4,104,296
2020-09-02 $9.68 $9.78 $8.81 $9.40 $9.40 4,080,712
2020-09-01 $9.24 $9.68 $9.08 $9.48 $9.48 4,202,802
2020-08-31 $9.45 $9.55 $8.76 $9.19 $9.19 4,555,554
2020-08-28 $9.10 $9.88 $8.92 $9.51 $9.51 5,663,949
2020-08-27 $9.41 $9.45 $8.80 $9.06 $9.06 6,688,552
2020-08-26 $10.73 $11.23 $9.38 $9.68 $9.68 10,979,715
2020-08-25 $10.38 $10.97 $9.96 $10.61 $10.61 10,131,724
2020-08-24 $10.33 $10.91 $10.21 $10.35 $10.35 6,551,166
2020-08-21 $10.52 $10.59 $9.57 $10.00 $10.00 9,057,363
2020-08-20 $11.22 $11.22 $10.66 $10.88 $10.88 5,857,555
2020-08-19 $12.08 $12.25 $11.13 $11.23 $11.23 7,919,168
2020-08-18 $12.21 $12.69 $11.91 $12.01 $12.01 5,708,612
2020-08-17 $13.36 $13.36 $11.80 $11.98 $11.98 9,560,149
2020-08-14 $13.60 $14.28 $13.04 $13.47 $13.47 5,153,134
2020-08-13 $12.90 $14.96 $12.50 $13.75 $13.75 14,489,821
2020-08-12 $12.50 $13.50 $11.38 $13.15 $13.15 29,801,407
2020-08-11 $18.60 $18.94 $16.01 $16.37 $16.37 13,146,820
2020-08-10 $20.50 $20.77 $18.17 $19.75 $19.75 12,861,143
2020-08-07 $16.74 $19.54 $16.56 $19.26 $19.26 19,615,880
2020-08-06 $17.55 $17.70 $16.23 $17.10 $17.10 7,132,867
2020-08-05 $15.99 $18.69 $15.98 $17.00 $17.00 22,116,023
2020-08-04 $21.05 $23.90 $15.62 $16.28 $16.28 57,440,085
2020-08-03 $15.78 $21.02 $14.36 $21.00 $21.00 47,251,728
2020-07-31 $13.46 $15.96 $12.81 $15.56 $15.56 30,292,667
2020-07-30 $11.31 $13.50 $11.15 $12.67 $12.67 16,871,626
2020-07-29 $10.10 $11.77 $10.02 $11.37 $11.37 11,321,570
2020-07-28 $9.56 $10.47 $9.32 $10.19 $10.19 5,061,034
2020-07-27 $9.82 $9.99 $9.07 $9.78 $9.78 4,820,223
2020-07-24 $8.81 $9.50 $8.51 $9.49 $9.49 5,428,594
2020-07-23 $9.23 $9.99 $8.50 $8.95 $8.95 9,626,925
2020-07-22 $8.94 $10.80 $8.90 $10.36 $10.36 13,836,799
2020-07-21 $9.06 $9.49 $8.54 $8.95 $8.95 6,164,658
2020-07-20 $7.65 $9.61 $7.53 $9.33 $9.33 10,289,343
2020-07-17 $7.79 $8.07 $7.44 $7.63 $7.63 2,683,000
2020-07-16 $7.44 $7.87 $7.40 $7.78 $7.78 2,372,200
2020-07-15 $8.00 $8.13 $7.21 $7.68 $7.68 4,422,400
2020-07-14 $7.33 $7.68 $6.82 $7.60 $7.60 5,001,300
2020-07-13 $7.58 $8.65 $7.33 $7.40 $7.40 9,714,400
2020-07-10 $7.89 $8.00 $7.32 $7.49 $7.49 5,795,100
2020-07-09 $7.70 $8.94 $7.22 $8.04 $8.04 20,627,200
2020-07-08 $5.94 $7.90 $5.86 $7.88 $7.88 22,417,100
2020-07-07 $5.50 $6.20 $5.40 $5.77 $5.77 3,852,400
2020-07-06 $5.45 $5.63 $5.36 $5.61 $5.61 2,591,100
2020-07-02 $5.33 $5.46 $5.16 $5.33 $5.33 2,376,900
2020-07-01 $5.55 $5.65 $5.14 $5.18 $5.18 2,878,200
2020-06-30 $5.22 $5.63 $5.21 $5.49 $5.49 2,904,600
2020-06-29 $5.21 $5.33 $5.10 $5.26 $5.26 2,029,200
2020-06-26 $5.50 $5.59 $5.10 $5.21 $5.21 2,954,675
2020-06-25 $5.59 $5.76 $5.45 $5.49 $5.49 3,093,622
2020-06-24 $6.38 $6.59 $5.52 $5.62 $5.62 6,423,217
2020-06-23 $5.75 $6.94 $5.61 $6.50 $6.50 6,025,148
2020-06-22 $6.01 $6.09 $5.62 $5.64 $5.64 2,762,197
2020-06-19 $5.80 $6.39 $5.75 $5.92 $5.92 4,144,353
2020-06-18 $5.60 $5.80 $5.53 $5.76 $5.76 1,383,161
2020-06-17 $5.80 $5.80 $5.59 $5.64 $5.64 1,328,759
2020-06-16 $6.15 $6.24 $5.67 $5.77 $5.77 2,297,611
2020-06-15 $5.19 $5.83 $5.10 $5.73 $5.73 2,380,890
2020-06-12 $5.80 $5.80 $5.33 $5.50 $5.50 1,823,241
2020-06-11 $5.46 $5.69 $5.26 $5.33 $5.33 2,482,091
2020-06-10 $6.42 $6.50 $6.02 $6.16 $6.16 1,468,097
2020-06-09 $6.69 $6.70 $6.05 $6.48 $6.48 2,578,548
2020-06-08 $7.17 $7.19 $6.57 $6.77 $6.77 4,319,971
2020-06-05 $6.24 $6.84 $6.11 $6.77 $6.77 5,426,303
2020-06-04 $5.65 $6.05 $5.62 $5.95 $5.95 3,842,081
2020-06-03 $5.06 $5.73 $5.05 $5.65 $5.65 3,830,314
2020-06-02 $4.80 $5.10 $4.76 $5.03 $5.03 1,492,679
2020-06-01 $4.49 $4.95 $4.49 $4.93 $4.93 1,908,289
2020-05-29 $4.34 $4.74 $4.30 $4.49 $4.49 1,393,635
2020-05-28 $4.67 $4.69 $4.34 $4.35 $4.35 1,174,943
2020-05-27 $4.80 $4.83 $4.45 $4.63 $4.63 1,607,212
2020-05-26 $4.95 $5.10 $4.68 $4.71 $4.71 2,255,510
2020-05-22 $4.92 $4.93 $4.60 $4.69 $4.69 1,466,218
2020-05-21 $4.59 $4.91 $4.43 $4.88 $4.88 1,796,416
2020-05-20 $4.53 $4.74 $4.25 $4.59 $4.59 2,969,226
2020-05-19 $4.05 $4.65 $4.00 $4.32 $4.32 3,407,892
2020-05-18 $4.28 $4.38 $3.93 $4.00 $4.00 2,901,848
2020-05-15 $4.03 $4.15 $3.90 $4.02 $4.02 1,748,355
2020-05-14 $3.95 $4.13 $3.75 $4.13 $4.13 2,527,143
2020-05-13 $5.00 $5.00 $3.89 $4.21 $4.21 7,617,132
2020-05-12 $6.10 $6.11 $5.05 $5.23 $5.23 5,713,517
2020-05-11 $4.80 $5.89 $4.61 $5.89 $5.89 6,347,584
2020-05-08 $4.55 $4.63 $4.39 $4.57 $4.57 1,237,729
2020-05-07 $4.80 $4.90 $4.38 $4.45 $4.45 2,506,059
2020-05-06 $4.05 $4.74 $4.03 $4.61 $4.61 2,094,751
2020-05-05 $4.17 $4.25 $3.94 $4.02 $4.02 1,447,080
2020-05-04 $3.86 $4.07 $3.72 $3.98 $3.98 787,802
2020-05-01 $4.17 $4.31 $3.80 $3.86 $3.86 1,834,674
2020-04-30 $4.44 $4.51 $4.18 $4.39 $4.39 1,508,302
2020-04-29 $4.77 $4.84 $4.41 $4.51 $4.51 2,026,219
2020-04-28 $4.87 $4.95 $4.38 $4.56 $4.56 2,165,425
2020-04-27 $4.35 $4.72 $4.35 $4.43 $4.43 2,354,644
2020-04-24 $4.17 $4.32 $4.10 $4.21 $4.21 1,259,405
2020-04-23 $3.84 $4.34 $3.84 $4.05 $4.05 2,195,125
2020-04-22 $3.68 $3.93 $3.68 $3.91 $3.91 950,643
2020-04-21 $3.93 $3.98 $3.50 $3.58 $3.58 1,661,942
2020-04-20 $3.48 $4.19 $3.46 $3.91 $3.91 2,697,685
2020-04-17 $3.40 $3.59 $3.34 $3.55 $3.55 1,205,931
2020-04-16 $3.39 $3.45 $3.14 $3.27 $3.27 905,656
2020-04-15 $3.50 $3.50 $3.22 $3.29 $3.29 876,711
2020-04-14 $3.39 $3.82 $3.32 $3.50 $3.50 3,037,096
2020-04-13 $2.93 $3.25 $2.88 $3.23 $3.23 1,873,810
2020-04-09 $3.09 $3.12 $2.75 $2.85 $2.85 2,006,104
2020-04-08 $2.96 $3.10 $2.86 $3.04 $3.04 956,679
2020-04-07 $3.10 $3.25 $2.76 $2.80 $2.80 1,055,729
2020-04-06 $2.75 $3.00 $2.66 $2.93 $2.93 1,357,042
2020-04-03 $2.81 $2.90 $2.55 $2.58 $2.58 824,172
2020-04-02 $2.71 $3.00 $2.71 $2.82 $2.82 861,875
2020-04-01 $2.95 $2.98 $2.66 $2.73 $2.73 849,452
2020-03-31 $3.08 $3.27 $2.86 $2.92 $2.92 963,824
2020-03-30 $3.20 $3.20 $3.01 $3.12 $3.12 752,441
2020-03-27 $3.14 $3.20 $2.97 $3.07 $3.07 1,052,430
2020-03-26 $3.15 $3.35 $3.11 $3.28 $3.28 2,111,517
2020-03-25 $3.21 $3.28 $3.05 $3.06 $3.06 2,671,207
2020-03-24 $2.60 $3.10 $2.53 $2.92 $2.92 1,978,192
2020-03-23 $2.32 $2.53 $2.25 $2.41 $2.41 831,315
2020-03-20 $2.79 $2.81 $2.20 $2.33 $2.33 1,900,045
2020-03-19 $2.40 $2.68 $2.34 $2.59 $2.59 1,182,028
2020-03-18 $2.43 $2.70 $2.15 $2.39 $2.39 1,176,703
2020-03-17 $2.68 $2.77 $2.42 $2.68 $2.68 1,896,996
2020-03-16 $2.38 $2.80 $2.34 $2.57 $2.57 1,581,929
2020-03-13 $2.75 $2.83 $2.50 $2.83 $2.83 1,540,841
2020-03-12 $2.43 $2.60 $2.30 $2.50 $2.50 2,277,488
2020-03-11 $3.07 $3.13 $2.80 $2.86 $2.86 2,655,118
2020-03-10 $3.37 $3.38 $3.00 $3.20 $3.20 1,876,297
2020-03-09 $3.18 $3.47 $3.15 $3.15 $3.15 1,989,704
2020-03-06 $3.82 $4.00 $3.62 $3.70 $3.70 1,937,230
2020-03-05 $3.94 $4.00 $3.76 $3.97 $3.97 1,159,082
2020-03-04 $3.99 $4.10 $3.85 $4.02 $4.02 1,210,135
2020-03-03 $4.15 $4.17 $3.75 $3.84 $3.84 1,715,455
2020-03-02 $4.18 $4.19 $3.87 $3.99 $3.99 2,060,509
2020-02-28 $3.99 $4.28 $3.80 $4.11 $4.11 2,325,532
2020-02-27 $4.00 $4.38 $3.41 $4.15 $4.15 3,886,333
2020-02-26 $4.22 $4.69 $4.05 $4.07 $4.07 5,634,434
2020-02-25 $5.49 $5.50 $3.98 $3.99 $3.99 9,149,173
2020-02-24 $5.48 $5.67 $5.30 $5.52 $5.52 3,304,073
2020-02-21 $6.20 $6.26 $5.85 $5.88 $5.88 2,328,145
2020-02-20 $5.85 $6.58 $5.84 $6.20 $6.20 5,048,534
2020-02-19 $5.75 $5.95 $5.66 $5.80 $5.80 2,225,820
2020-02-18 $5.99 $6.02 $5.62 $5.72 $5.72 2,330,241
2020-02-14 $5.45 $5.95 $5.25 $5.90 $5.90 3,957,224
2020-02-13 $5.50 $5.58 $5.29 $5.33 $5.33 2,214,245
2020-02-12 $5.80 $5.99 $5.49 $5.52 $5.52 3,531,098
2020-02-11 $5.28 $5.75 $5.22 $5.65 $5.65 3,913,855
2020-02-10 $5.27 $5.35 $5.15 $5.24 $5.24 2,139,841
2020-02-07 $5.50 $5.59 $5.19 $5.20 $5.20 2,794,169
2020-02-06 $5.60 $5.81 $5.41 $5.47 $5.47 2,388,370
2020-02-05 $5.90 $5.97 $5.51 $5.58 $5.58 2,454,280
2020-02-04 $5.83 $5.84 $5.56 $5.64 $5.64 2,619,773
2020-02-03 $5.97 $6.40 $5.53 $5.64 $5.64 5,772,636
2020-01-31 $6.05 $6.47 $5.96 $6.00 $6.00 2,626,436
2020-01-30 $6.50 $6.50 $5.85 $6.02 $6.02 4,096,607
2020-01-29 $7.15 $7.26 $6.50 $6.50 $6.50 3,651,511
2020-01-28 $7.58 $7.65 $7.07 $7.10 $7.10 2,266,590
2020-01-27 $7.95 $8.01 $7.20 $7.33 $7.33 4,314,327
2020-01-24 $8.56 $9.06 $7.88 $8.28 $8.28 4,916,569
2020-01-23 $8.23 $8.90 $7.68 $8.39 $8.39 6,253,860
2020-01-22 $8.46 $9.30 $7.61 $8.13 $8.13 9,182,369
2020-01-21 $7.05 $8.39 $7.03 $8.38 $8.38 5,943,744
2020-01-17 $7.97 $8.63 $6.94 $7.24 $7.24 14,094,512
2020-01-16 $6.05 $7.97 $6.05 $7.75 $7.75 8,072,112
2020-01-15 $6.13 $6.25 $5.98 $6.06 $6.06 645,913
2020-01-14 $6.23 $6.28 $5.90 $6.14 $6.14 814,170
2020-01-13 $5.79 $6.21 $5.79 $6.20 $6.20 1,209,665
2020-01-10 $5.90 $6.01 $5.57 $5.72 $5.72 1,282,034
2020-01-09 $6.19 $6.28 $5.85 $5.90 $5.90 1,299,818
2020-01-08 $6.27 $6.35 $6.07 $6.25 $6.25 1,006,343
2020-01-07 $6.42 $6.48 $6.27 $6.31 $6.31 573,631
2020-01-06 $6.33 $6.45 $6.19 $6.40 $6.40 1,168,211
2020-01-03 $6.40 $6.64 $6.23 $6.51 $6.51 1,422,525
2020-01-02 $6.93 $7.03 $6.40 $6.60 $6.60 1,779,849
2019-12-31 $6.23 $6.75 $6.21 $6.73 $6.73 2,384,835
2019-12-30 $6.16 $6.27 $5.97 $6.25 $6.25 1,468,009
2019-12-27 $5.85 $6.19 $5.85 $6.13 $6.13 1,724,919
2019-12-26 $5.55 $5.83 $5.49 $5.78 $5.78 647,344
2019-12-24 $5.50 $5.58 $5.46 $5.50 $5.50 194,129
2019-12-23 $5.41 $5.59 $5.40 $5.49 $5.49 362,353
2019-12-20 $5.62 $5.63 $5.44 $5.44 $5.44 689,003
2019-12-19 $5.55 $5.66 $5.40 $5.66 $5.66 584,334
2019-12-18 $5.80 $5.97 $5.42 $5.48 $5.48 865,002
2019-12-17 $5.39 $5.82 $5.36 $5.75 $5.75 764,932
2019-12-16 $5.35 $5.53 $5.35 $5.44 $5.44 378,059
2019-12-13 $5.51 $5.58 $5.35 $5.38 $5.38 368,960
2019-12-12 $5.34 $5.62 $5.34 $5.46 $5.46 441,262
2019-12-11 $5.56 $5.65 $5.33 $5.43 $5.43 925,346
2019-12-10 $5.63 $5.66 $5.20 $5.53 $5.53 1,462,352
2019-12-09 $5.90 $5.90 $5.56 $5.58 $5.58 593,051
2019-12-06 $5.80 $5.97 $5.70 $5.85 $5.85 815,060
2019-12-05 $6.00 $6.07 $5.60 $5.75 $5.75 1,244,613
2019-12-04 $6.00 $6.23 $5.70 $6.07 $6.07 923,114
2019-12-03 $6.00 $6.24 $5.83 $6.00 $6.00 706,265
2019-12-02 $6.15 $6.28 $6.01 $6.07 $6.07 874,653
2019-11-29 $6.32 $6.38 $6.04 $6.26 $6.26 801,003
2019-11-27 $5.89 $6.34 $5.82 $6.30 $6.30 1,163,087
2019-11-26 $5.60 $6.32 $5.45 $5.93 $5.93 1,752,347
2019-11-25 $5.90 $5.94 $5.49 $5.59 $5.59 1,151,189
2019-11-22 $5.74 $5.83 $5.45 $5.81 $5.81 1,294,750
2019-11-21 $5.42 $5.60 $5.35 $5.52 $5.52 552,498
2019-11-20 $5.16 $5.60 $5.08 $5.48 $5.48 802,975
2019-11-19 $5.25 $5.35 $5.01 $5.28 $5.28 786,467
2019-11-18 $5.50 $5.58 $4.94 $5.28 $5.28 1,914,558
2019-11-15 $5.37 $5.58 $5.36 $5.49 $5.49 901,075
2019-11-14 $5.90 $5.95 $5.30 $5.32 $5.32 2,776,215
2019-11-13 $5.84 $6.30 $5.83 $6.09 $6.09 2,465,905
2019-11-12 $6.83 $6.83 $5.59 $5.84 $5.84 3,526,921
2019-11-11 $6.25 $6.86 $6.12 $6.66 $6.66 1,834,290
2019-11-08 $6.28 $6.38 $6.14 $6.26 $6.26 662,719
2019-11-07 $6.20 $6.31 $6.12 $6.19 $6.19 527,774
2019-11-06 $6.31 $6.40 $6.10 $6.21 $6.21 821,885
2019-11-05 $6.53 $6.55 $6.30 $6.30 $6.30 722,128
2019-11-04 $6.45 $6.75 $6.30 $6.48 $6.48 1,335,564
2019-11-01 $6.41 $6.60 $6.26 $6.32 $6.32 701,349
2019-10-31 $6.51 $6.51 $6.16 $6.45 $6.45 553,311
2019-10-30 $6.43 $6.58 $6.01 $6.51 $6.51 1,395,936
2019-10-29 $6.49 $6.61 $6.24 $6.46 $6.46 893,843
2019-10-28 $6.82 $6.97 $6.45 $6.52 $6.52 856,597
2019-10-25 $6.85 $6.96 $6.61 $6.80 $6.80 709,554
2019-10-24 $6.89 $6.99 $6.62 $6.87 $6.87 700,861
2019-10-23 $6.81 $7.00 $6.58 $6.89 $6.89 1,095,621
2019-10-22 $7.15 $7.15 $6.51 $6.74 $6.74 1,510,593
2019-10-21 $7.22 $7.68 $7.17 $7.22 $7.22 882,255
2019-10-18 $8.15 $8.26 $7.00 $7.02 $7.02 1,507,268
2019-10-17 $7.36 $8.27 $7.08 $7.98 $7.98 2,657,342
2019-10-16 $6.85 $7.63 $6.56 $7.24 $7.24 2,130,777
2019-10-15 $6.11 $7.07 $5.92 $6.78 $6.78 1,856,507
2019-10-14 $6.62 $6.69 $6.08 $6.20 $6.20 1,337,000
2019-10-11 $7.17 $7.29 $6.42 $6.68 $6.68 2,214,012
2019-10-10 $7.55 $7.65 $6.95 $7.19 $7.19 1,177,612
2019-10-09 $7.66 $7.79 $7.31 $7.54 $7.54 934,398
2019-10-08 $8.21 $8.29 $7.47 $7.54 $7.54 1,393,995
2019-10-07 $8.00 $8.74 $8.00 $8.36 $8.36 732,364
2019-10-04 $8.04 $8.35 $8.01 $8.07 $8.07 428,534
2019-10-03 $7.66 $8.07 $7.60 $7.94 $7.94 714,113
2019-10-02 $7.28 $7.74 $7.11 $7.58 $7.58 731,446
2019-10-01 $7.89 $7.98 $7.35 $7.39 $7.39 979,814
2019-09-30 $8.17 $8.30 $7.87 $7.93 $7.93 671,065
2019-09-27 $8.00 $8.87 $7.95 $8.23 $8.23 923,580
2019-09-26 $8.00 $8.59 $7.53 $8.05 $8.05 1,666,978
2019-09-25 $8.55 $8.60 $7.79 $7.95 $7.95 1,226,882
2019-09-24 $9.49 $9.77 $8.49 $8.53 $8.53 1,406,159
2019-09-23 $10.44 $10.52 $9.36 $9.43 $9.43 1,118,463
2019-09-20 $10.55 $10.77 $10.20 $10.38 $10.38 814,654
2019-09-19 $10.77 $11.08 $10.46 $10.55 $10.55 549,194
2019-09-18 $10.95 $11.13 $10.61 $10.94 $10.94 480,418
2019-09-17 $11.08 $11.42 $10.72 $10.86 $10.86 435,288
2019-09-16 $10.93 $11.24 $10.74 $11.04 $11.04 430,962
2019-09-13 $10.99 $11.42 $10.88 $11.11 $11.11 462,792
2019-09-12 $10.80 $11.30 $10.60 $10.93 $10.93 495,102
2019-09-11 $10.84 $10.84 $10.46 $10.75 $10.75 964,863
2019-09-10 $10.76 $11.68 $10.42 $10.88 $10.88 1,426,003
2019-09-09 $11.23 $11.40 $10.35 $10.77 $10.77 1,044,412
2019-09-06 $10.90 $11.60 $10.80 $11.05 $11.05 680,973
2019-09-05 $11.18 $11.20 $10.10 $10.90 $10.90 1,091,410
2019-09-04 $10.35 $11.37 $10.26 $11.31 $11.31 1,607,752
2019-09-03 $11.04 $11.13 $9.99 $10.05 $10.05 940,296
2019-08-30 $10.80 $11.36 $10.59 $11.15 $11.15 707,621
2019-08-29 $10.70 $11.07 $10.35 $10.80 $10.80 768,364
2019-08-28 $11.19 $11.19 $10.15 $10.53 $10.53 1,297,709
2019-08-27 $12.00 $12.14 $11.05 $11.06 $11.06 789,292
2019-08-26 $12.99 $13.05 $11.41 $11.83 $11.83 1,433,671
2019-08-23 $12.81 $13.23 $12.58 $12.77 $12.77 1,396,305
2019-08-22 $12.82 $13.60 $12.50 $13.31 $13.31 1,929,065
2019-08-21 $11.83 $13.88 $11.81 $12.27 $12.27 5,554,414
2019-08-20 $15.91 $15.98 $14.30 $14.75 $14.75 2,147,854
2019-08-19 $13.57 $15.76 $13.12 $15.41 $15.41 1,850,287
2019-08-16 $13.59 $13.67 $12.57 $13.07 $13.07 932,655
2019-08-15 $13.30 $13.58 $12.10 $13.27 $13.27 933,357
2019-08-14 $12.75 $13.60 $11.80 $12.80 $12.80 1,127,405
2019-08-13 $11.50 $13.68 $11.30 $13.13 $13.13 1,740,584
2019-08-12 $12.65 $12.79 $11.44 $11.48 $11.48 908,485
2019-08-09 $13.11 $13.25 $12.16 $12.35 $12.35 890,882
2019-08-08 $13.75 $14.00 $13.11 $13.25 $13.25 630,768
2019-08-07 $13.79 $13.81 $12.60 $13.46 $13.46 1,158,551
2019-08-06 $15.04 $15.43 $13.62 $13.81 $13.81 630,252
2019-08-05 $15.59 $15.93 $14.02 $14.57 $14.57 1,191,302
2019-08-02 $16.10 $16.30 $15.32 $15.66 $15.66 580,275
2019-08-01 $17.15 $17.28 $16.05 $16.25 $16.25 620,597
2019-07-31 $17.62 $17.88 $16.61 $17.02 $17.02 1,762,107
2019-07-30 $19.05 $19.43 $17.51 $17.83 $17.83 1,290,896
2019-07-29 $20.10 $20.11 $19.00 $19.05 $19.05 1,052,323
2019-07-26 $20.19 $21.15 $19.52 $19.66 $19.66 603,331
2019-07-25 $21.02 $21.47 $20.01 $20.08 $20.08 543,650
2019-07-24 $20.94 $21.51 $20.76 $21.38 $21.38 314,785
2019-07-23 $21.63 $22.11 $20.26 $21.15 $21.15 766,056
2019-07-22 $22.75 $23.10 $21.20 $21.58 $21.58 513,914
2019-07-19 $22.00 $23.20 $22.00 $22.72 $22.72 442,532
2019-07-18 $22.69 $22.79 $21.88 $22.10 $22.10 436,789
2019-07-17 $23.05 $23.80 $22.70 $22.72 $22.72 466,037
2019-07-16 $23.97 $24.00 $22.95 $23.07 $23.07 403,570
2019-07-15 $24.45 $25.02 $23.80 $23.85 $23.85 471,647
2019-07-12 $24.89 $25.26 $23.60 $24.54 $24.54 720,963
2019-07-11 $26.45 $26.58 $24.82 $24.87 $24.87 449,096
2019-07-10 $27.59 $27.99 $26.20 $26.33 $26.33 633,718
2019-07-09 $26.00 $27.41 $25.46 $27.16 $27.16 444,544
2019-07-08 $26.13 $26.48 $25.65 $25.98 $25.98 196,018
2019-07-05 $24.88 $26.60 $24.88 $26.07 $26.07 444,660
2019-07-03 $25.14 $26.50 $24.60 $24.85 $24.85 546,118
2019-07-02 $26.03 $26.37 $24.75 $25.14 $25.14 578,072
2019-07-01 $27.00 $27.29 $25.58 $26.00 $26.00 638,448
2019-06-28 $26.50 $26.80 $24.60 $26.42 $26.42 722,606
2019-06-27 $26.33 $28.28 $26.27 $26.27 $26.27 1,574,752
2019-06-26 $25.65 $26.33 $25.23 $26.12 $26.12 468,008
2019-06-25 $25.21 $26.41 $24.57 $25.65 $25.65 399,994
2019-06-24 $25.59 $26.12 $24.65 $25.53 $25.53 639,463
2019-06-21 $24.00 $25.74 $23.70 $25.62 $25.62 1,032,779
2019-06-20 $22.96 $24.31 $22.96 $24.04 $24.04 571,562
2019-06-19 $23.21 $23.29 $22.50 $23.08 $23.08 498,393
2019-06-18 $23.18 $23.74 $22.72 $23.13 $23.13 676,014
2019-06-17 $24.20 $24.20 $22.95 $23.33 $23.33 499,062
2019-06-14 $23.87 $25.14 $23.22 $24.23 $24.23 624,543
2019-06-13 $24.71 $24.99 $22.90 $23.89 $23.89 829,446
2019-06-12 $22.42 $25.33 $22.41 $24.75 $24.75 879,010
2019-06-11 $23.61 $23.95 $21.91 $22.58 $22.58 813,008
2019-06-10 $24.50 $24.97 $23.20 $23.45 $23.45 918,551
2019-06-07 $25.90 $26.50 $24.50 $24.64 $24.64 906,394
2019-06-06 $26.40 $26.80 $25.70 $25.93 $25.93 547,369
2019-06-05 $27.15 $27.49 $25.55 $26.36 $26.36 693,512
2019-06-04 $26.00 $26.90 $25.94 $26.54 $26.54 726,346
2019-06-03 $26.70 $27.20 $24.38 $25.81 $25.81 1,198,978
2019-05-31 $24.97 $26.71 $24.77 $26.62 $26.62 1,008,384
2019-05-30 $24.36 $26.46 $24.36 $25.33 $25.33 1,478,224
2019-05-29 $22.70 $24.67 $22.33 $24.39 $24.39 1,419,331
2019-05-28 $23.50 $24.54 $21.00 $23.06 $23.06 2,558,002
2019-05-24 $23.49 $24.30 $23.10 $23.40 $23.40 1,452,576
2019-05-23 $21.50 $23.00 $20.62 $22.49 $22.49 1,702,865
2019-05-22 $23.29 $25.50 $22.00 $22.35 $22.35 2,320,319
2019-05-21 $20.89 $24.10 $20.85 $23.29 $23.29 3,060,655
2019-05-20 $20.40 $21.88 $18.80 $20.44 $20.44 2,251,205
2019-05-17 $21.03 $21.28 $19.06 $19.92 $19.92 2,485,583
2019-05-16 $23.01 $23.50 $21.00 $21.23 $21.23 2,922,224
2019-05-15 $25.75 $26.40 $23.27 $23.44 $23.44 2,449,576
2019-05-14 $28.21 $29.25 $25.07 $25.60 $25.60 5,302,239
2019-05-13 $21.46 $26.88 $20.15 $26.60 $26.60 7,973,117
2019-05-10 $24.16 $26.75 $18.13 $24.50 $24.50 10,574,887
2019-05-09 $32.10 $32.91 $25.00 $26.89 $26.89 9,042,115
2019-05-08 $34.93 $35.73 $33.11 $33.11 $33.11 1,406,618
2019-05-07 $36.40 $36.55 $34.12 $35.80 $35.80 3,333,820
2019-05-06 $37.00 $40.40 $36.72 $37.72 $37.72 2,170,328
2019-05-03 $42.37 $43.18 $37.63 $38.86 $38.86 3,465,563
2019-05-02 $45.54 $46.74 $40.55 $40.77 $40.77 2,784,112
2019-05-01 $43.33 $48.00 $42.12 $46.99 $46.99 4,148,967
2019-04-30 $44.90 $45.00 $41.30 $42.97 $42.97 3,502,107
2019-04-29 $41.33 $45.30 $40.33 $45.26 $45.26 5,031,725
2019-04-26 $36.81 $40.95 $35.87 $40.21 $40.21 3,562,947
2019-04-25 $37.31 $37.52 $35.00 $35.90 $35.90 1,478,440
2019-04-24 $37.00 $38.74 $36.38 $37.17 $37.17 2,535,239
2019-04-23 $34.00 $36.30 $33.85 $36.01 $36.01 1,957,940
2019-04-22 $34.19 $37.00 $32.71 $33.37 $33.37 3,036,832
2019-04-18 $38.15 $38.40 $31.70 $35.15 $35.15 6,954,414
2019-04-17 $47.69 $49.77 $36.21 $40.07 $40.07 14,110,268
2019-04-16 $35.33 $43.50 $33.10 $43.04 $43.04 12,939,413
2019-04-15 $26.94 $39.95 $25.63 $31.91 $31.91 12,857,332
2019-04-12 $18.95 $25.46 $18.26 $25.46 $25.46 9,472,324

Jumia Technologies Ag (JMIA) News Headlines

Recent Jumia Technologies Ag (JMIA) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.