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.
Invest in Jumia Technologies Ag (JMIA)
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
Similar Companies to Jumia Technologies Ag (JMIA) in the Internet Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |