Lithium Americas Corp (LAC) Exchange: NYSE

  1. Overview
  2. Lithium Americas Corp (LAC)

Data as of April 19, 2024

$6.72 ($-0.02) -0.30%

Lithium Americas Corp - Daily Information
Click for more stock information on Lithium Americas Corp.
Daily Information Data
Date April 19, 2024
Open $6.74
Previous Close $6.72
High $6.85
Low $6.59
Adjusted Open $6.74
Previous Adjusted Close $6.72
Adjusted High $6.85
Adjusted Low $6.59

About Lithium Americas Corp (LAC)

Lithium Americas Corp

Invest in Lithium Americas Corp (LAC)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Lithium Americas Corp (LAC)

Date Open High Low Close Adj.Close Volume
2024-03-28 $6.74 $6.85 $6.59 $6.72 $6.72 2,100,563
2024-03-27 $6.62 $6.83 $6.51 $6.74 $6.74 2,486,889
2024-03-26 $6.93 $6.96 $6.43 $6.62 $6.62 4,240,230
2024-03-25 $7.07 $7.41 $6.84 $6.86 $6.86 5,910,275
2024-03-22 $6.45 $7.12 $6.33 $6.93 $6.93 7,586,919
2024-03-21 $6.17 $6.54 $5.99 $6.41 $6.41 4,465,085
2024-03-20 $5.61 $6.08 $5.43 $5.99 $5.99 3,830,744
2024-03-19 $5.65 $5.73 $5.43 $5.56 $5.56 3,815,248
2024-03-18 $6.56 $6.58 $5.67 $5.73 $5.73 7,348,181
2024-03-15 $6.48 $6.76 $6.09 $6.47 $6.47 12,608,438
2024-03-14 $6.83 $7.65 $5.90 $5.99 $5.99 20,967,666
2024-03-13 $5.59 $5.78 $5.48 $5.73 $5.73 3,243,889
2024-03-12 $5.84 $5.91 $5.51 $5.63 $5.63 2,473,151
2024-03-11 $5.45 $5.93 $5.43 $5.83 $5.83 4,480,133
2024-03-08 $5.40 $5.57 $5.29 $5.32 $5.32 1,693,964
2024-03-07 $5.50 $5.57 $5.29 $5.34 $5.34 2,438,105
2024-03-06 $5.04 $5.41 $5.00 $5.36 $5.36 2,894,285
2024-03-05 $5.16 $5.18 $4.89 $4.96 $4.96 3,205,791
2024-03-04 $5.68 $5.68 $5.35 $5.43 $5.43 3,597,176
2024-03-01 $5.71 $5.80 $5.33 $5.65 $5.65 5,824,982
2024-02-29 $4.90 $5.49 $4.89 $5.48 $5.48 6,544,053
2024-02-28 $4.63 $4.86 $4.52 $4.76 $4.76 4,144,969
2024-02-27 $4.44 $4.64 $4.44 $4.61 $4.61 3,084,842
2024-02-26 $4.33 $4.44 $4.17 $4.41 $4.41 2,198,363
2024-02-23 $4.28 $4.35 $4.10 $4.30 $4.30 1,901,528
2024-02-22 $4.35 $4.37 $4.19 $4.21 $4.21 1,701,389
2024-02-21 $4.32 $4.40 $4.23 $4.33 $4.33 1,674,407
2024-02-20 $4.59 $4.60 $4.23 $4.30 $4.30 2,632,097
2024-02-16 $4.55 $4.73 $4.47 $4.60 $4.60 2,832,071
2024-02-15 $4.57 $4.64 $4.34 $4.55 $4.55 2,396,960
2024-02-14 $4.25 $4.53 $4.22 $4.52 $4.52 2,477,119
2024-02-13 $4.41 $4.43 $4.08 $4.17 $4.17 3,478,107
2024-02-12 $4.22 $4.59 $4.22 $4.53 $4.53 4,830,865
2024-02-09 $4.14 $4.23 $4.07 $4.23 $4.23 1,855,195
2024-02-08 $4.07 $4.20 $3.95 $4.12 $4.12 1,636,222
2024-02-07 $4.11 $4.15 $4.00 $4.07 $4.07 1,496,703
2024-02-06 $3.84 $4.12 $3.84 $4.09 $4.09 3,486,598
2024-02-05 $4.09 $4.11 $3.81 $3.83 $3.83 4,183,545
2024-02-02 $4.26 $4.28 $4.11 $4.21 $4.21 2,490,479
2024-02-01 $4.41 $4.46 $4.23 $4.35 $4.35 2,213,384
2024-01-31 $4.51 $4.58 $4.36 $4.36 $4.36 2,838,669
2024-01-30 $4.74 $4.75 $4.47 $4.52 $4.52 2,033,825
2024-01-29 $4.64 $4.71 $4.44 $4.71 $4.71 2,037,337
2024-01-26 $4.62 $4.75 $4.55 $4.61 $4.61 1,953,460
2024-01-25 $4.76 $4.78 $4.55 $4.62 $4.62 1,953,699
2024-01-24 $4.71 $4.98 $4.69 $4.73 $4.73 3,818,121
2024-01-23 $4.75 $4.86 $4.55 $4.55 $4.55 2,050,143
2024-01-22 $4.41 $4.71 $4.33 $4.61 $4.61 2,188,331
2024-01-19 $4.83 $4.84 $4.27 $4.54 $4.54 4,108,964
2024-01-18 $5.12 $5.15 $4.82 $4.87 $4.87 2,036,324
2024-01-17 $5.12 $5.12 $4.94 $5.03 $5.03 2,690,415
2024-01-16 $5.47 $5.49 $5.17 $5.21 $5.21 2,818,517
2024-01-12 $5.43 $5.63 $5.43 $5.52 $5.52 2,023,676
2024-01-11 $5.85 $5.85 $5.37 $5.39 $5.39 4,516,310
2024-01-10 $5.96 $5.99 $5.81 $5.87 $5.87 2,059,226
2024-01-09 $6.06 $6.09 $5.95 $5.98 $5.98 1,563,418
2024-01-08 $6.05 $6.15 $5.95 $6.11 $6.11 1,639,003
2024-01-05 $6.06 $6.13 $5.97 $6.07 $6.07 1,866,036
2024-01-04 $6.13 $6.20 $6.06 $6.10 $6.10 1,419,353
2024-01-03 $6.18 $6.23 $6.05 $6.16 $6.16 2,458,634
2024-01-02 $6.36 $6.51 $6.30 $6.33 $6.33 1,733,631
2023-12-29 $6.56 $6.58 $6.35 $6.40 $6.40 2,786,844
2023-12-28 $6.77 $6.87 $6.53 $6.60 $6.60 4,373,239
2023-12-27 $6.82 $6.96 $6.65 $6.78 $6.78 3,186,825
2023-12-26 $6.53 $6.88 $6.53 $6.70 $6.70 2,803,465
2023-12-22 $6.37 $6.62 $6.37 $6.50 $6.50 2,972,982
2023-12-21 $6.33 $6.62 $6.30 $6.48 $6.48 2,657,307
2023-12-20 $6.61 $6.64 $6.17 $6.17 $6.17 4,166,735
2023-12-19 $6.61 $6.77 $6.58 $6.70 $6.70 2,124,109
2023-12-18 $6.80 $6.84 $6.46 $6.49 $6.49 2,643,592
2023-12-15 $6.74 $7.13 $6.70 $6.73 $6.73 5,102,133
2023-12-14 $6.63 $6.76 $6.41 $6.60 $6.60 3,779,635
2023-12-13 $5.86 $6.44 $5.80 $6.44 $6.44 4,466,433
2023-12-12 $6.11 $6.11 $5.81 $5.83 $5.83 3,245,660
2023-12-11 $6.50 $6.56 $6.04 $6.08 $6.08 5,014,427
2023-12-08 $6.56 $6.75 $6.54 $6.63 $6.63 3,714,295
2023-12-07 $6.45 $6.57 $6.28 $6.41 $6.41 2,058,961
2023-12-06 $6.30 $6.65 $6.25 $6.42 $6.42 4,011,866
2023-12-05 $6.34 $6.50 $6.20 $6.21 $6.21 3,048,526
2023-12-04 $6.47 $6.53 $6.36 $6.44 $6.44 1,568,785
2023-12-01 $6.44 $6.69 $6.33 $6.52 $6.52 2,513,905
2023-11-30 $6.65 $6.69 $6.35 $6.45 $6.45 2,174,850
2023-11-29 $6.58 $6.74 $6.49 $6.60 $6.60 2,156,282
2023-11-28 $6.65 $6.79 $6.44 $6.51 $6.51 2,551,017
2023-11-27 $6.99 $7.00 $6.59 $6.65 $6.65 2,472,038
2023-11-24 $6.99 $7.21 $6.99 $7.08 $7.08 763,576
2023-11-22 $7.08 $7.16 $6.82 $6.99 $6.99 1,618,155
2023-11-21 $7.36 $7.36 $6.98 $7.06 $7.06 1,257,248
2023-11-20 $7.26 $7.46 $7.21 $7.26 $7.26 1,452,926
2023-11-17 $7.00 $7.31 $6.87 $7.21 $7.21 1,354,073
2023-11-16 $7.60 $7.60 $6.91 $6.95 $6.95 2,000,301
2023-11-15 $7.52 $7.86 $7.37 $7.54 $7.54 1,963,722
2023-11-14 $7.40 $7.55 $7.24 $7.47 $7.47 1,846,449
2023-11-13 $7.31 $7.31 $6.92 $7.18 $7.18 2,164,091
2023-11-10 $7.12 $7.40 $7.00 $7.37 $7.37 1,337,433
2023-11-09 $7.53 $7.53 $7.07 $7.10 $7.10 2,005,608
2023-11-08 $7.33 $7.54 $7.18 $7.50 $7.50 1,687,973
2023-11-07 $7.05 $7.40 $6.97 $7.25 $7.25 1,171,240
2023-11-06 $7.55 $7.57 $7.07 $7.16 $7.16 1,498,936
2023-11-03 $7.15 $7.49 $7.08 $7.36 $7.36 1,857,656
2023-11-02 $6.66 $7.04 $6.61 $7.04 $7.04 2,194,903
2023-11-01 $6.60 $6.68 $6.41 $6.60 $6.60 1,805,289
2023-10-31 $6.59 $6.89 $6.56 $6.70 $6.70 1,305,367
2023-10-30 $6.95 $7.06 $6.66 $6.71 $6.71 2,005,443
2023-10-27 $6.90 $7.15 $6.82 $6.85 $6.85 1,967,138
2023-10-26 $6.78 $6.96 $6.72 $6.76 $6.76 2,513,791
2023-10-25 $6.74 $7.10 $6.70 $6.83 $6.83 2,176,400
2023-10-24 $6.53 $6.83 $6.51 $6.74 $6.74 3,003,539
2023-10-23 $6.80 $6.85 $6.32 $6.55 $6.55 4,117,334
2023-10-20 $7.05 $7.13 $6.69 $6.96 $6.96 2,570,552
2023-10-19 $8.06 $8.07 $7.02 $7.12 $7.12 3,705,191
2023-10-18 $8.86 $8.97 $8.12 $8.16 $8.16 3,720,561
2023-10-17 $9.02 $9.32 $8.92 $9.10 $9.10 2,463,379
2023-10-16 $8.79 $9.34 $8.50 $9.33 $9.33 3,631,984
2023-10-13 $9.50 $9.57 $8.57 $8.68 $8.68 3,874,985
2023-10-12 $9.91 $10.00 $9.45 $9.58 $9.58 3,211,957
2023-10-11 $10.57 $10.58 $9.60 $9.86 $9.86 4,838,195
2023-10-10 $11.09 $11.19 $10.55 $10.70 $10.70 3,703,767
2023-10-09 $11.50 $11.50 $10.12 $11.07 $11.07 4,076,908
2023-10-06 $10.81 $11.79 $10.56 $11.49 $11.49 5,552,659
2023-10-05 $11.91 $12.38 $10.04 $10.90 $10.90 6,763,367
2023-10-04 $10.50 $11.80 $10.08 $11.72 $11.72 7,121,990
2023-10-03 $10.00 $10.00 $9.57 $9.67 $9.67 800
2023-10-02 $8.79 $10.14 $8.06 $10.13 $10.13 4,300
2023-09-22 $18.25 $18.50 $17.81 $17.84 $17.84 1,093,248
2023-09-21 $17.96 $18.12 $17.64 $17.94 $17.94 1,535,309
2023-09-20 $19.00 $19.07 $18.20 $18.21 $18.21 1,914,563
2023-09-19 $20.33 $20.33 $18.85 $18.86 $18.86 2,880,805
2023-09-18 $21.08 $21.40 $20.28 $20.32 $20.32 2,821,378
2023-09-15 $19.94 $21.14 $19.90 $21.04 $21.04 4,580,388
2023-09-14 $19.41 $19.92 $19.21 $19.84 $19.84 1,928,448
2023-09-13 $19.44 $19.71 $18.95 $19.11 $19.11 1,838,502
2023-09-12 $19.28 $20.06 $18.78 $18.91 $18.91 2,913,920
2023-09-11 $18.42 $19.67 $18.39 $19.14 $19.14 3,606,814
2023-09-08 $18.08 $18.08 $17.61 $17.82 $17.82 787,681
2023-09-07 $18.12 $18.20 $17.80 $18.09 $18.09 777,648
2023-09-06 $18.85 $18.89 $18.31 $18.44 $18.44 763,258
2023-09-05 $18.55 $19.16 $18.49 $18.90 $18.90 1,258,863
2023-09-01 $18.56 $18.69 $18.41 $18.56 $18.56 747,565
2023-08-31 $18.45 $18.53 $18.12 $18.32 $18.32 857,025
2023-08-30 $18.21 $18.37 $18.06 $18.36 $18.36 821,063
2023-08-29 $17.56 $18.28 $17.37 $18.23 $18.23 1,055,916
2023-08-28 $17.24 $17.65 $17.18 $17.56 $17.56 871,605
2023-08-25 $17.28 $17.39 $16.83 $17.20 $17.20 1,256,031
2023-08-24 $17.52 $17.52 $17.13 $17.22 $17.22 1,958,772
2023-08-23 $16.87 $17.51 $16.81 $17.49 $17.49 1,125,943
2023-08-22 $17.50 $17.50 $16.85 $16.86 $16.86 1,196,968
2023-08-21 $16.59 $17.47 $16.56 $17.34 $17.34 1,521,625
2023-08-18 $16.37 $16.58 $16.07 $16.55 $16.55 2,291,612
2023-08-17 $17.08 $17.10 $16.60 $16.63 $16.63 1,834,139
2023-08-16 $17.36 $17.42 $16.94 $16.95 $16.95 1,709,991
2023-08-15 $18.02 $18.06 $17.39 $17.43 $17.43 1,990,825
2023-08-14 $17.92 $18.55 $17.92 $18.27 $18.27 1,439,973
2023-08-11 $18.40 $18.51 $17.88 $18.31 $18.31 2,263,235
2023-08-10 $19.05 $19.27 $18.38 $18.63 $18.63 2,245,393
2023-08-09 $18.77 $18.81 $18.49 $18.74 $18.74 1,050,687
2023-08-08 $18.52 $18.67 $18.36 $18.65 $18.65 1,274,179
2023-08-07 $19.24 $19.30 $18.63 $18.73 $18.73 1,887,055
2023-08-04 $19.12 $19.81 $19.00 $19.35 $19.35 1,299,986
2023-08-03 $19.25 $19.35 $19.07 $19.08 $19.08 1,097,145
2023-08-02 $19.13 $19.31 $18.70 $19.14 $19.14 1,999,804
2023-08-01 $19.90 $20.02 $19.36 $19.41 $19.41 1,381,415
2023-07-31 $19.52 $20.25 $19.40 $20.18 $20.18 1,748,636
2023-07-28 $19.25 $19.64 $19.20 $19.49 $19.49 1,214,797
2023-07-27 $19.70 $19.78 $19.06 $19.09 $19.09 2,006,408
2023-07-26 $19.44 $19.69 $19.31 $19.51 $19.51 1,576,166
2023-07-25 $19.52 $19.84 $19.44 $19.45 $19.45 1,478,582
2023-07-24 $19.80 $19.84 $19.40 $19.41 $19.41 2,004,473
2023-07-21 $20.68 $20.68 $19.83 $19.86 $19.86 2,362,002
2023-07-20 $20.90 $20.99 $20.47 $20.63 $20.63 1,344,955
2023-07-19 $21.52 $21.52 $20.97 $21.04 $21.04 1,216,126
2023-07-18 $21.17 $21.72 $21.07 $21.30 $21.30 1,602,982
2023-07-17 $20.39 $21.24 $20.27 $20.94 $20.94 1,587,456
2023-07-14 $20.81 $20.85 $20.36 $20.65 $20.65 1,368,176
2023-07-13 $20.93 $21.13 $20.82 $20.93 $20.93 1,503,737
2023-07-12 $21.30 $21.34 $20.62 $20.68 $20.68 1,397,207
2023-07-11 $21.10 $21.20 $20.74 $20.98 $20.98 1,252,650
2023-07-10 $19.85 $21.03 $19.80 $21.02 $21.02 2,524,458
2023-07-07 $19.94 $20.49 $19.94 $20.03 $20.03 1,441,889
2023-07-06 $20.20 $20.25 $19.60 $20.02 $20.02 1,673,660
2023-07-05 $20.50 $20.71 $20.15 $20.57 $20.57 1,138,107
2023-07-03 $20.50 $20.74 $20.35 $20.41 $20.41 844,442
2023-06-30 $19.70 $20.30 $19.42 $20.21 $20.21 2,137,763
2023-06-29 $19.37 $19.87 $19.32 $19.46 $19.46 2,045,728
2023-06-28 $20.09 $20.14 $19.27 $19.37 $19.37 3,426,568
2023-06-27 $20.28 $20.38 $20.03 $20.37 $20.37 652,203
2023-06-26 $20.20 $20.67 $20.15 $20.17 $20.17 836,309
2023-06-23 $20.17 $20.25 $19.99 $20.12 $20.12 1,059,777
2023-06-22 $20.20 $20.62 $19.96 $20.57 $20.57 1,036,018
2023-06-21 $20.50 $20.65 $20.21 $20.40 $20.40 1,088,087
2023-06-20 $20.74 $21.02 $20.21 $20.79 $20.79 1,398,264
2023-06-16 $21.16 $21.21 $20.81 $20.87 $20.87 1,294,347
2023-06-15 $20.80 $21.17 $20.43 $21.08 $21.08 1,183,114
2023-06-14 $21.42 $21.54 $20.78 $21.01 $21.01 1,546,758
2023-06-13 $21.00 $21.28 $20.77 $21.18 $21.18 2,088,550
2023-06-12 $20.92 $21.10 $20.45 $20.67 $20.67 1,550,056
2023-06-09 $21.20 $21.20 $20.65 $20.98 $20.98 1,394,908
2023-06-08 $21.07 $21.23 $20.69 $21.04 $21.04 1,248,915
2023-06-07 $21.50 $21.63 $20.98 $21.14 $21.14 1,479,070
2023-06-06 $20.52 $21.40 $20.50 $21.38 $21.38 1,358,122
2023-06-05 $21.10 $21.10 $20.56 $20.84 $20.84 1,195,000
2023-06-02 $21.06 $21.41 $20.98 $21.21 $21.21 2,015,930
2023-06-01 $20.22 $21.09 $20.15 $20.85 $20.85 1,588,844
2023-05-31 $20.90 $20.96 $19.86 $20.19 $20.19 2,285,830
2023-05-30 $21.54 $21.64 $21.01 $21.19 $21.19 1,098,628
2023-05-26 $21.41 $21.50 $21.01 $21.17 $21.17 988,911
2023-05-25 $22.01 $22.02 $21.18 $21.33 $21.33 1,105,843
2023-05-24 $22.09 $22.25 $21.22 $21.94 $21.94 1,616,819
2023-05-23 $22.48 $23.04 $22.30 $22.45 $22.45 1,371,495
2023-05-22 $22.37 $22.93 $22.16 $22.88 $22.88 1,231,126
2023-05-19 $22.97 $23.12 $22.12 $22.27 $22.27 1,454,179
2023-05-18 $22.72 $23.03 $22.29 $22.93 $22.93 2,089,741
2023-05-17 $22.50 $23.32 $22.25 $23.00 $23.00 1,900,720
2023-05-16 $21.99 $22.92 $21.89 $22.19 $22.19 2,389,712
2023-05-15 $21.75 $22.11 $21.49 $21.73 $21.73 1,447,426
2023-05-12 $21.27 $21.54 $20.98 $21.41 $21.41 843,316
2023-05-11 $21.88 $22.22 $21.27 $21.36 $21.36 1,431,479
2023-05-10 $21.60 $22.08 $21.45 $21.86 $21.86 2,085,350
2023-05-09 $20.29 $21.81 $20.26 $21.13 $21.13 2,418,943
2023-05-08 $20.25 $20.74 $19.90 $20.61 $20.61 1,915,598
2023-05-05 $19.18 $19.92 $19.10 $19.90 $19.90 2,064,267
2023-05-04 $18.97 $19.12 $18.60 $18.73 $18.73 1,698,913
2023-05-03 $18.98 $19.47 $18.84 $18.94 $18.94 1,438,370
2023-05-02 $19.26 $19.42 $18.73 $18.99 $18.99 1,260,533
2023-05-01 $19.94 $20.12 $19.11 $19.37 $19.37 1,231,558
2023-04-28 $19.71 $20.05 $19.58 $19.98 $19.98 884,630
2023-04-27 $19.70 $19.93 $19.50 $19.84 $19.84 1,054,561
2023-04-26 $19.88 $19.98 $19.38 $19.45 $19.45 1,097,301
2023-04-25 $20.01 $20.29 $19.46 $19.57 $19.57 1,485,595
2023-04-24 $19.16 $20.46 $19.10 $20.42 $20.42 2,403,043
2023-04-21 $19.39 $19.50 $18.91 $19.04 $19.04 2,033,649
2023-04-20 $19.49 $19.82 $19.21 $19.30 $19.30 1,469,983
2023-04-19 $19.96 $20.24 $19.74 $20.15 $20.15 975,889
2023-04-18 $20.74 $20.74 $20.04 $20.35 $20.35 1,334,444
2023-04-17 $20.39 $20.81 $20.21 $20.55 $20.55 1,323,601
2023-04-14 $20.26 $21.26 $20.14 $20.39 $20.39 2,558,434
2023-04-13 $19.55 $20.32 $19.50 $20.14 $20.14 1,408,799
2023-04-12 $20.02 $20.16 $19.31 $19.33 $19.33 2,006,336
2023-04-11 $19.30 $19.99 $19.28 $19.74 $19.74 1,918,287
2023-04-10 $18.70 $19.14 $18.51 $19.12 $19.12 2,185,981
2023-04-06 $19.36 $19.37 $18.43 $18.98 $18.98 2,827,576
2023-04-05 $20.77 $20.77 $19.20 $19.37 $19.37 3,572,546
2023-04-04 $21.52 $21.57 $20.77 $21.00 $21.00 1,505,591
2023-04-03 $21.84 $22.14 $21.17 $21.51 $21.51 1,735,079
2023-03-31 $21.58 $21.86 $21.31 $21.76 $21.76 2,195,001
2023-03-30 $21.55 $21.73 $20.99 $21.43 $21.43 1,751,926
2023-03-29 $21.49 $21.55 $20.83 $21.23 $21.23 2,135,001
2023-03-28 $21.49 $22.11 $21.12 $21.26 $21.26 2,356,041
2023-03-27 $20.90 $21.00 $20.43 $20.75 $20.75 1,075,867
2023-03-24 $20.35 $20.79 $19.92 $20.71 $20.71 1,181,555
2023-03-23 $20.65 $21.47 $20.36 $20.59 $20.59 1,560,108
2023-03-22 $20.85 $21.08 $20.41 $20.43 $20.43 1,673,876
2023-03-21 $20.63 $20.97 $20.21 $20.78 $20.78 1,841,341
2023-03-20 $20.31 $20.51 $19.96 $20.37 $20.37 1,572,714
2023-03-17 $20.59 $20.72 $19.90 $20.14 $20.14 1,593,453
2023-03-16 $20.10 $20.92 $19.78 $20.56 $20.56 1,744,675
2023-03-15 $20.65 $20.85 $19.91 $20.21 $20.21 2,555,989
2023-03-14 $21.32 $21.50 $20.96 $21.20 $21.20 1,854,739
2023-03-13 $20.34 $21.23 $19.80 $20.78 $20.78 2,631,998
2023-03-10 $21.70 $21.78 $20.40 $20.82 $20.82 3,122,857
2023-03-09 $23.37 $23.42 $21.65 $21.70 $21.70 2,916,922
2023-03-08 $23.29 $23.88 $22.99 $23.54 $23.54 1,669,636
2023-03-07 $23.50 $23.77 $23.13 $23.27 $23.27 1,527,288
2023-03-06 $24.33 $24.55 $23.85 $23.86 $23.86 1,537,646
2023-03-03 $23.48 $24.44 $22.66 $24.29 $24.29 2,597,053
2023-03-02 $23.46 $23.46 $21.79 $23.22 $23.22 3,162,930
2023-03-01 $23.74 $24.17 $23.67 $23.88 $23.88 1,980,694
2023-02-28 $23.77 $23.92 $23.45 $23.59 $23.59 1,098,915
2023-02-27 $23.19 $23.94 $22.84 $23.77 $23.77 1,959,313
2023-02-24 $22.94 $23.00 $22.45 $22.76 $22.76 2,060,600
2023-02-23 $23.15 $23.79 $22.87 $23.42 $23.42 2,119,479
2023-02-22 $22.60 $23.09 $22.37 $22.80 $22.80 1,736,010
2023-02-21 $23.88 $23.99 $22.33 $22.56 $22.56 2,899,238
2023-02-17 $24.88 $25.12 $23.53 $23.55 $23.55 3,985,859
2023-02-16 $24.95 $25.89 $24.31 $25.25 $25.25 2,836,767
2023-02-15 $24.69 $25.00 $24.31 $24.98 $24.98 1,984,125
2023-02-14 $24.16 $25.15 $24.08 $24.88 $24.88 2,412,355
2023-02-13 $24.61 $24.69 $24.08 $24.13 $24.13 1,960,693
2023-02-10 $25.82 $25.85 $24.19 $24.55 $24.55 3,334,643
2023-02-09 $26.02 $26.96 $25.61 $25.80 $25.80 4,245,140
2023-02-08 $25.80 $26.64 $25.50 $25.54 $25.54 3,180,237
2023-02-07 $26.21 $26.85 $25.17 $25.89 $25.89 9,436,042
2023-02-06 $24.12 $24.55 $23.34 $23.46 $23.46 2,056,750
2023-02-03 $24.50 $25.02 $24.20 $24.32 $24.32 2,112,127
2023-02-02 $25.25 $25.28 $24.37 $24.96 $24.96 3,759,749
2023-02-01 $25.46 $25.50 $23.51 $24.70 $24.70 8,039,882
2023-01-31 $23.85 $25.30 $23.14 $25.23 $25.23 14,012,440
2023-01-30 $22.18 $22.80 $21.99 $21.99 $21.99 1,525,098
2023-01-27 $22.02 $22.54 $21.62 $22.50 $22.50 1,801,501
2023-01-26 $22.72 $22.77 $22.00 $22.10 $22.10 2,134,770
2023-01-25 $21.53 $22.28 $21.24 $22.27 $22.27 2,032,204
2023-01-24 $21.49 $22.20 $21.10 $21.92 $21.92 1,428,618
2023-01-23 $21.27 $21.70 $21.09 $21.67 $21.67 2,207,478
2023-01-20 $20.15 $21.10 $20.04 $20.79 $20.79 1,664,125
2023-01-19 $19.64 $20.11 $19.45 $19.95 $19.95 1,952,403
2023-01-18 $20.89 $21.00 $19.87 $19.89 $19.89 2,187,974
2023-01-17 $20.91 $21.23 $20.55 $20.68 $20.68 2,053,998
2023-01-13 $20.41 $20.91 $19.72 $20.72 $20.72 2,792,429
2023-01-12 $20.36 $20.92 $19.66 $20.90 $20.90 2,737,476
2023-01-11 $19.07 $20.23 $19.02 $20.11 $20.11 3,669,493
2023-01-10 $19.06 $19.22 $18.36 $18.90 $18.90 2,658,448
2023-01-09 $19.33 $19.95 $19.07 $19.07 $19.07 3,173,197
2023-01-06 $19.16 $19.29 $18.28 $18.94 $18.94 2,108,609
2023-01-05 $18.91 $18.91 $18.32 $18.69 $18.69 2,192,110
2023-01-04 $17.78 $19.00 $17.58 $18.96 $18.96 3,524,858
2023-01-03 $19.28 $19.44 $17.67 $17.83 $17.83 3,137,006
2022-12-30 $18.75 $19.06 $18.42 $18.95 $18.95 1,981,191
2022-12-29 $18.99 $19.28 $18.77 $18.94 $18.94 1,902,811
2022-12-28 $19.52 $19.57 $18.68 $18.69 $18.69 2,467,369
2022-12-27 $20.07 $20.07 $19.09 $19.46 $19.46 1,802,395
2022-12-23 $20.42 $20.47 $20.03 $20.17 $20.17 1,409,027
2022-12-22 $20.84 $20.90 $19.90 $20.41 $20.41 2,175,823
2022-12-21 $21.19 $21.19 $20.25 $21.10 $21.10 1,533,152
2022-12-20 $21.24 $22.07 $20.78 $20.86 $20.86 1,991,894
2022-12-19 $22.80 $22.91 $21.47 $21.61 $21.61 2,023,741
2022-12-16 $22.61 $23.18 $22.39 $22.85 $22.85 1,540,526
2022-12-15 $23.01 $23.12 $22.51 $22.85 $22.85 2,558,498
2022-12-14 $24.02 $24.40 $23.58 $23.89 $23.89 1,559,203
2022-12-13 $24.44 $24.69 $23.84 $24.17 $24.17 1,341,303
2022-12-12 $23.19 $23.77 $23.01 $23.62 $23.62 842,909
2022-12-09 $23.48 $23.80 $23.16 $23.22 $23.22 1,148,710
2022-12-08 $24.20 $24.76 $23.33 $23.47 $23.47 1,714,189
2022-12-07 $23.23 $23.91 $23.15 $23.83 $23.83 1,279,444
2022-12-06 $24.04 $24.32 $22.95 $23.24 $23.24 2,300,246
2022-12-05 $25.04 $25.11 $23.85 $23.90 $23.90 2,027,601
2022-12-02 $24.65 $25.51 $24.60 $25.31 $25.31 1,487,930
2022-12-01 $25.17 $25.49 $24.42 $25.20 $25.20 1,455,541
2022-11-30 $23.92 $25.04 $23.61 $24.98 $24.98 2,088,661
2022-11-29 $23.96 $24.05 $23.13 $23.46 $23.46 1,645,170
2022-11-28 $23.97 $24.55 $23.51 $23.56 $23.56 2,012,952
2022-11-25 $26.05 $26.38 $24.13 $24.54 $24.54 3,154,933
2022-11-23 $25.60 $26.44 $25.60 $26.40 $26.40 1,227,232
2022-11-22 $25.54 $25.87 $25.20 $25.75 $25.75 1,275,379
2022-11-21 $24.92 $25.62 $24.51 $25.53 $25.53 1,242,942
2022-11-18 $25.32 $25.41 $24.72 $25.04 $25.04 1,308,617
2022-11-17 $25.46 $25.79 $24.78 $25.11 $25.11 2,283,046
2022-11-16 $26.42 $26.75 $25.80 $25.94 $25.94 1,315,809
2022-11-15 $27.13 $27.34 $25.58 $26.39 $26.39 3,408,804
2022-11-14 $28.14 $28.15 $26.81 $27.37 $27.37 2,681,044
2022-11-11 $28.36 $29.48 $28.14 $28.32 $28.32 2,200,347
2022-11-10 $27.48 $28.15 $26.72 $28.13 $28.13 2,489,072
2022-11-09 $26.82 $27.38 $25.82 $25.85 $25.85 1,965,742
2022-11-08 $26.84 $28.10 $26.60 $27.37 $27.37 2,248,288
2022-11-07 $26.73 $26.88 $25.97 $26.44 $26.44 1,372,116
2022-11-04 $25.98 $27.27 $25.89 $26.43 $26.43 2,684,994
2022-11-03 $23.90 $25.46 $23.49 $24.92 $24.92 2,356,046
2022-11-02 $25.05 $25.45 $24.01 $24.02 $24.02 2,154,747
2022-11-01 $25.77 $26.17 $25.08 $25.15 $25.15 1,547,815
2022-10-31 $24.90 $25.14 $24.48 $24.88 $24.88 1,292,544
2022-10-28 $25.13 $25.32 $24.27 $25.19 $25.19 1,797,236
2022-10-27 $26.47 $26.55 $25.04 $25.25 $25.25 1,740,798
2022-10-26 $26.25 $26.89 $25.80 $26.25 $26.25 2,319,113
2022-10-25 $25.33 $26.49 $25.33 $26.23 $26.23 2,074,756
2022-10-24 $26.25 $26.25 $24.96 $25.49 $25.49 2,536,463
2022-10-21 $23.66 $26.60 $23.46 $26.30 $26.30 3,574,410
2022-10-20 $24.20 $24.74 $23.26 $23.65 $23.65 2,126,552
2022-10-19 $23.24 $24.20 $22.83 $24.18 $24.18 2,159,606
2022-10-18 $24.24 $24.36 $22.92 $23.42 $23.42 1,818,189
2022-10-17 $22.90 $23.66 $22.89 $23.37 $23.37 1,731,322
2022-10-14 $23.32 $23.60 $22.07 $22.17 $22.17 1,884,297
2022-10-13 $21.03 $23.50 $20.81 $23.21 $23.21 3,458,852
2022-10-12 $22.60 $22.71 $21.53 $22.30 $22.30 2,264,301
2022-10-11 $22.84 $23.55 $22.53 $22.78 $22.78 2,077,280
2022-10-10 $23.51 $23.90 $22.50 $23.16 $23.16 2,268,056
2022-10-07 $26.00 $26.36 $23.50 $23.67 $23.67 6,361,509
2022-10-06 $27.79 $29.05 $27.13 $27.15 $27.15 1,719,415
2022-10-05 $27.90 $28.30 $26.89 $28.14 $28.14 1,981,706
2022-10-04 $28.20 $28.84 $27.82 $28.52 $28.52 2,061,860
2022-10-03 $26.49 $27.30 $25.93 $27.05 $27.05 1,430,823
2022-09-30 $26.25 $27.27 $25.68 $26.23 $26.23 1,608,373
2022-09-29 $27.45 $27.53 $26.17 $26.48 $26.48 1,884,365
2022-09-28 $26.22 $27.82 $26.01 $27.79 $27.79 1,904,914
2022-09-27 $26.80 $27.14 $26.04 $26.34 $26.34 1,446,068
2022-09-26 $25.50 $26.90 $25.44 $25.99 $25.99 2,017,675
2022-09-23 $25.99 $26.56 $25.38 $25.99 $25.99 3,660,562
2022-09-22 $28.65 $29.16 $27.11 $27.18 $27.18 2,432,971
2022-09-21 $29.02 $29.89 $28.21 $28.62 $28.62 1,749,169
2022-09-20 $29.18 $29.75 $28.82 $29.00 $29.00 1,602,918
2022-09-19 $27.70 $29.50 $27.60 $29.38 $29.38 2,067,137
2022-09-16 $29.47 $29.57 $28.02 $28.50 $28.50 3,436,208
2022-09-15 $31.44 $31.98 $30.10 $30.36 $30.36 2,213,529
2022-09-14 $30.83 $31.80 $30.23 $31.70 $31.70 2,255,440
2022-09-13 $30.10 $32.17 $29.87 $31.15 $31.15 2,642,592
2022-09-12 $31.93 $32.06 $30.41 $31.64 $31.64 2,636,537
2022-09-09 $31.60 $32.50 $31.32 $31.72 $31.72 2,968,577
2022-09-08 $28.78 $31.62 $28.45 $31.38 $31.38 4,883,054
2022-09-07 $27.51 $29.10 $27.22 $29.01 $29.01 2,329,672
2022-09-06 $28.19 $28.70 $27.17 $27.89 $27.89 1,858,029
2022-09-02 $28.24 $28.70 $27.29 $27.39 $27.39 1,339,845
2022-09-01 $28.00 $28.08 $26.62 $27.50 $27.50 2,547,895
2022-08-31 $28.07 $28.96 $27.84 $28.65 $28.65 1,791,528
2022-08-30 $29.08 $29.23 $27.53 $28.00 $28.00 1,941,355
2022-08-29 $28.99 $29.92 $28.70 $28.78 $28.78 2,275,379
2022-08-26 $31.73 $31.97 $29.65 $29.86 $29.86 3,978,599
2022-08-25 $32.00 $33.10 $31.33 $31.67 $31.67 4,062,348
2022-08-24 $30.32 $31.75 $30.07 $31.72 $31.72 2,327,862
2022-08-23 $28.98 $30.30 $28.87 $30.20 $30.20 2,025,091
2022-08-22 $27.65 $29.09 $27.08 $28.67 $28.67 2,222,982
2022-08-19 $29.35 $29.59 $28.20 $28.53 $28.53 2,002,358
2022-08-18 $29.59 $30.83 $29.55 $30.12 $30.12 1,996,110
2022-08-17 $29.52 $30.14 $28.72 $29.53 $29.53 2,175,929
2022-08-16 $30.88 $30.88 $29.55 $30.15 $30.15 2,223,552
2022-08-15 $30.14 $31.09 $29.70 $30.77 $30.77 2,660,597
2022-08-12 $29.60 $31.81 $29.24 $31.15 $31.15 4,045,131
2022-08-11 $29.96 $30.11 $29.29 $29.33 $29.33 2,557,248
2022-08-10 $28.96 $29.55 $28.49 $29.51 $29.51 3,290,206
2022-08-09 $28.20 $28.62 $27.57 $28.11 $28.11 2,982,733
2022-08-08 $28.00 $29.20 $27.92 $28.30 $28.30 3,912,901
2022-08-05 $25.47 $27.75 $25.40 $27.37 $27.37 2,625,607
2022-08-04 $26.11 $26.38 $25.09 $25.92 $25.92 1,845,219
2022-08-03 $26.15 $26.92 $25.48 $25.84 $25.84 2,218,007
2022-08-02 $24.68 $25.95 $24.64 $25.71 $25.71 2,634,612
2022-08-01 $25.45 $25.48 $24.00 $25.02 $25.02 2,010,353
2022-07-29 $25.48 $25.78 $24.73 $25.41 $25.41 2,577,352
2022-07-28 $24.33 $25.25 $23.54 $24.96 $24.96 2,684,579
2022-07-27 $23.01 $24.08 $22.62 $23.94 $23.94 1,423,715
2022-07-26 $23.14 $23.31 $22.49 $22.69 $22.69 1,193,058
2022-07-25 $22.75 $23.60 $22.02 $23.39 $23.39 1,735,416
2022-07-22 $24.09 $24.21 $22.51 $22.62 $22.62 3,216,109
2022-07-21 $22.48 $23.78 $22.46 $23.76 $23.76 3,540,496
2022-07-20 $22.07 $22.94 $21.98 $22.55 $22.55 1,849,630
2022-07-19 $21.46 $22.09 $21.22 $22.07 $22.07 1,445,688
2022-07-18 $20.85 $21.76 $20.72 $21.04 $21.04 1,824,641
2022-07-15 $20.88 $20.88 $19.81 $20.34 $20.34 1,713,459
2022-07-14 $20.10 $20.58 $19.55 $20.57 $20.57 1,719,627
2022-07-13 $20.00 $21.26 $19.69 $20.80 $20.80 1,842,284
2022-07-12 $20.65 $21.18 $20.01 $20.38 $20.38 1,510,441
2022-07-11 $21.22 $21.47 $20.61 $20.92 $20.92 1,162,191
2022-07-08 $21.04 $22.14 $20.85 $21.75 $21.75 1,981,768
2022-07-07 $20.10 $21.84 $20.09 $21.66 $21.66 2,943,581
2022-07-06 $19.79 $20.09 $18.89 $19.63 $19.63 2,356,411
2022-07-05 $19.55 $19.90 $18.92 $19.82 $19.82 2,486,178
2022-07-01 $20.00 $20.71 $19.75 $20.12 $20.12 1,161,169
2022-06-30 $20.05 $20.42 $19.33 $20.13 $20.13 1,946,107
2022-06-29 $21.56 $21.64 $20.14 $20.50 $20.50 2,082,241
2022-06-28 $23.16 $23.19 $21.36 $21.55 $21.55 1,858,717
2022-06-27 $22.29 $22.86 $21.49 $22.72 $22.72 2,086,186
2022-06-24 $21.85 $22.39 $21.41 $21.82 $21.82 2,029,465
2022-06-23 $20.93 $22.09 $20.90 $21.52 $21.52 2,596,891
2022-06-22 $20.68 $21.83 $20.56 $20.88 $20.88 2,222,765
2022-06-21 $20.86 $21.56 $20.74 $21.42 $21.42 2,281,812
2022-06-17 $19.51 $20.77 $19.47 $20.13 $20.13 3,392,653
2022-06-16 $20.17 $20.48 $19.15 $19.50 $19.50 2,458,315
2022-06-15 $20.67 $21.40 $20.10 $20.99 $20.99 3,517,241
2022-06-14 $20.77 $20.95 $19.93 $20.22 $20.22 2,646,870
2022-06-13 $21.69 $21.83 $20.42 $20.64 $20.64 3,635,812
2022-06-10 $22.36 $22.99 $22.08 $22.66 $22.66 2,333,231
2022-06-09 $24.10 $24.16 $22.91 $22.91 $22.91 2,022,389
2022-06-08 $25.23 $25.75 $24.01 $24.29 $24.29 2,036,899
2022-06-07 $24.96 $25.48 $24.55 $25.42 $25.42 1,821,952
2022-06-06 $25.21 $25.49 $24.45 $25.32 $25.32 2,262,833
2022-06-03 $24.11 $24.87 $23.72 $24.54 $24.54 1,983,100
2022-06-02 $22.32 $25.16 $22.31 $24.95 $24.95 4,598,768
2022-06-01 $23.80 $23.90 $22.21 $22.54 $22.54 9,243,987
2022-05-31 $27.69 $27.97 $24.44 $24.53 $24.53 6,426,682
2022-05-27 $27.13 $28.24 $27.10 $28.14 $28.14 4,251,147
2022-05-26 $24.77 $27.27 $24.53 $27.03 $27.03 3,690,355
2022-05-25 $24.41 $25.25 $23.83 $24.81 $24.81 2,207,694
2022-05-24 $25.05 $25.33 $23.91 $24.72 $24.72 2,446,028
2022-05-23 $24.90 $25.34 $24.03 $25.29 $25.29 2,128,643
2022-05-20 $25.34 $25.67 $23.30 $24.60 $24.60 3,550,513
2022-05-19 $23.58 $26.01 $23.48 $25.15 $25.15 5,058,632
2022-05-18 $23.88 $24.89 $23.14 $23.59 $23.59 3,094,745
2022-05-17 $23.92 $24.63 $23.12 $24.21 $24.21 3,388,084
2022-05-16 $22.89 $24.43 $22.23 $22.87 $22.87 4,182,675
2022-05-13 $21.18 $22.96 $21.18 $22.83 $22.83 4,162,719
2022-05-12 $19.76 $21.69 $19.04 $20.59 $20.59 5,568,011
2022-05-11 $22.25 $23.04 $20.32 $20.37 $20.37 4,500,840
2022-05-10 $22.26 $22.93 $21.09 $22.24 $22.24 4,418,745
2022-05-09 $23.82 $24.02 $21.37 $21.51 $21.51 6,089,641
2022-05-06 $25.50 $25.75 $23.90 $24.55 $24.55 4,980,403
2022-05-05 $27.98 $29.11 $25.63 $26.15 $26.15 5,595,349
2022-05-04 $27.26 $28.53 $25.80 $28.45 $28.45 6,155,978
2022-05-03 $25.62 $26.45 $25.11 $26.14 $26.14 2,550,491
2022-05-02 $24.96 $25.64 $24.23 $25.56 $25.56 2,752,434
2022-04-29 $25.86 $27.42 $25.13 $25.16 $25.16 3,191,743
2022-04-28 $25.10 $26.19 $24.02 $25.88 $25.88 4,288,772
2022-04-27 $25.87 $26.54 $24.86 $25.11 $25.11 3,646,869
2022-04-26 $27.10 $27.25 $25.03 $25.15 $25.15 4,875,839
2022-04-25 $26.00 $27.35 $25.86 $27.15 $27.15 3,957,077
2022-04-22 $27.64 $28.50 $26.36 $26.93 $26.93 4,409,429
2022-04-21 $32.39 $33.33 $27.07 $27.63 $27.63 10,113,430
2022-04-20 $32.07 $32.93 $30.73 $31.69 $31.69 3,734,276
2022-04-19 $29.81 $32.08 $29.38 $32.03 $32.03 5,459,772
2022-04-18 $29.69 $30.23 $28.63 $29.77 $29.77 3,224,459
2022-04-14 $30.95 $31.13 $29.44 $29.69 $29.69 3,567,972
2022-04-13 $29.55 $31.19 $29.09 $30.89 $30.89 5,694,850
2022-04-12 $31.21 $31.60 $28.96 $29.25 $29.25 4,874,239
2022-04-11 $30.77 $31.74 $29.41 $30.31 $30.31 6,189,902
2022-04-08 $33.58 $33.67 $30.00 $31.08 $31.08 12,912,002
2022-04-07 $33.46 $34.87 $32.39 $33.56 $33.56 4,318,986
2022-04-06 $34.21 $34.41 $32.25 $33.27 $33.27 5,833,148
2022-04-05 $38.98 $39.60 $34.43 $34.63 $34.63 7,818,679
2022-04-04 $39.56 $40.39 $37.90 $38.77 $38.77 5,450,206
2022-04-01 $39.16 $39.60 $37.35 $38.94 $38.94 8,682,916
2022-03-31 $37.00 $40.14 $35.63 $38.49 $38.49 15,598,750
2022-03-30 $33.19 $38.70 $32.61 $36.86 $36.86 17,333,377
2022-03-29 $32.60 $34.14 $32.26 $32.95 $32.95 2,967,099
2022-03-28 $34.56 $34.77 $32.17 $33.05 $33.05 3,797,232
2022-03-25 $34.86 $35.68 $33.44 $34.47 $34.47 3,592,386
2022-03-24 $32.34 $34.81 $32.34 $34.80 $34.80 6,094,735
2022-03-23 $31.77 $33.28 $31.47 $32.24 $32.24 4,267,196
2022-03-22 $30.52 $32.46 $30.52 $32.29 $32.29 6,391,141
2022-03-21 $28.06 $31.15 $28.03 $30.25 $30.25 6,490,125
2022-03-18 $27.55 $28.78 $27.06 $28.05 $28.05 3,008,044
2022-03-17 $26.17 $27.88 $26.12 $27.73 $27.73 2,924,013
2022-03-16 $25.83 $27.46 $25.07 $26.87 $26.87 4,029,301
2022-03-15 $24.34 $25.27 $23.76 $25.24 $25.24 2,651,761
2022-03-14 $26.51 $26.56 $24.18 $24.27 $24.27 4,138,183
2022-03-11 $28.70 $29.30 $26.91 $26.94 $26.94 3,759,801
2022-03-10 $27.10 $29.03 $27.10 $28.56 $28.56 4,422,883
2022-03-09 $26.32 $28.32 $26.16 $28.26 $28.26 5,428,503
2022-03-08 $23.93 $26.29 $23.72 $26.06 $26.06 5,112,354
2022-03-07 $24.79 $25.59 $23.84 $23.85 $23.85 2,771,772
2022-03-04 $25.42 $25.98 $24.28 $24.82 $24.82 3,013,015
2022-03-03 $27.65 $27.72 $25.80 $26.00 $26.00 2,935,556
2022-03-02 $27.46 $27.94 $26.52 $27.38 $27.38 2,165,563
2022-03-01 $28.86 $29.00 $26.59 $27.04 $27.04 3,259,667
2022-02-28 $28.67 $29.46 $27.91 $28.54 $28.54 3,400,147
2022-02-25 $27.59 $28.74 $26.79 $28.74 $28.74 3,436,458
2022-02-24 $24.00 $27.14 $23.92 $27.08 $27.08 3,520,970
2022-02-23 $26.73 $27.57 $25.60 $25.64 $25.64 2,434,777
2022-02-22 $26.20 $27.73 $25.99 $26.39 $26.39 3,217,832
2022-02-18 $28.83 $29.20 $27.07 $27.19 $27.19 2,828,485
2022-02-17 $30.00 $30.15 $28.19 $28.49 $28.49 3,493,533
2022-02-16 $29.98 $31.15 $29.48 $30.75 $30.75 3,173,254
2022-02-15 $28.29 $30.27 $28.28 $30.25 $30.25 4,875,935
2022-02-14 $27.25 $28.64 $27.14 $27.47 $27.47 2,230,056
2022-02-11 $28.71 $29.10 $27.30 $27.82 $27.82 3,007,667
2022-02-10 $28.10 $29.86 $28.10 $28.78 $28.78 3,255,670
2022-02-09 $28.70 $29.49 $28.29 $29.36 $29.36 3,062,327
2022-02-08 $26.91 $28.32 $26.30 $28.27 $28.27 2,373,900
2022-02-07 $26.50 $27.33 $26.26 $26.91 $26.91 1,760,118
2022-02-04 $25.22 $26.50 $24.90 $26.33 $26.33 1,721,026
2022-02-03 $25.40 $26.15 $25.04 $25.28 $25.28 1,770,633
2022-02-02 $27.19 $27.34 $25.85 $26.12 $26.12 1,963,217
2022-02-01 $26.69 $27.50 $25.82 $27.02 $27.02 3,285,824
2022-01-31 $24.80 $26.29 $24.55 $26.17 $26.17 2,762,857
2022-01-28 $24.00 $24.71 $23.17 $24.55 $24.55 2,943,817
2022-01-27 $26.28 $26.38 $24.14 $24.33 $24.33 3,531,766
2022-01-26 $26.51 $27.04 $24.97 $25.31 $25.31 3,593,436
2022-01-25 $25.05 $25.96 $24.50 $25.28 $25.28 3,111,663
2022-01-24 $23.95 $25.61 $22.78 $25.59 $25.59 6,332,545
2022-01-21 $26.14 $26.37 $24.93 $25.06 $25.06 5,208,564
2022-01-20 $27.90 $28.46 $26.73 $26.75 $26.75 3,890,632
2022-01-19 $29.49 $29.74 $27.61 $27.62 $27.62 4,351,638
2022-01-18 $29.79 $30.79 $29.17 $29.33 $29.33 3,344,519
2022-01-14 $29.07 $30.47 $28.94 $30.46 $30.46 2,722,250
2022-01-13 $31.63 $31.69 $29.90 $30.02 $30.02 3,140,361
2022-01-12 $31.37 $31.79 $30.24 $31.35 $31.35 5,346,874
2022-01-11 $27.96 $30.72 $27.44 $30.49 $30.49 7,333,323
2022-01-10 $27.21 $27.30 $25.43 $26.76 $26.76 4,523,422
2022-01-07 $29.70 $30.20 $27.69 $27.84 $27.84 4,665,089
2022-01-06 $31.30 $31.31 $28.85 $29.31 $29.31 4,935,799
2022-01-05 $33.26 $33.88 $31.02 $31.05 $31.05 5,105,531
2022-01-04 $30.68 $34.07 $30.68 $33.73 $33.73 7,703,558
2022-01-03 $29.87 $31.18 $29.86 $30.79 $30.79 2,971,359
2021-12-31 $29.30 $30.13 $28.97 $29.12 $29.12 1,797,387
2021-12-30 $29.21 $30.46 $29.01 $29.58 $29.58 2,869,403
2021-12-29 $29.30 $29.43 $28.25 $28.96 $28.96 2,400,030
2021-12-28 $30.50 $30.70 $29.25 $29.55 $29.55 1,577,764
2021-12-27 $29.33 $30.75 $29.22 $30.20 $30.20 2,252,689
2021-12-23 $29.14 $29.47 $27.81 $29.06 $29.06 2,805,097
2021-12-22 $29.27 $29.87 $28.86 $29.29 $29.29 2,142,197
2021-12-21 $28.02 $29.28 $27.99 $29.24 $29.24 2,721,085
2021-12-20 $27.76 $28.13 $26.80 $27.53 $27.53 2,920,602
2021-12-17 $27.98 $29.06 $27.47 $28.76 $28.76 4,384,473
2021-12-16 $31.78 $31.78 $28.27 $28.75 $28.75 4,275,897
2021-12-15 $29.68 $30.84 $28.20 $30.80 $30.80 5,638,262
2021-12-14 $30.01 $31.23 $29.79 $30.60 $30.60 3,131,197
2021-12-13 $33.59 $33.96 $30.42 $31.55 $31.55 4,200,354
2021-12-10 $34.59 $35.68 $33.05 $33.61 $33.61 2,496,048
2021-12-09 $35.06 $35.93 $33.73 $34.00 $34.00 2,438,140
2021-12-08 $33.69 $36.09 $33.27 $35.32 $35.32 3,643,036
2021-12-07 $34.90 $35.34 $33.35 $33.60 $33.60 4,158,085
2021-12-06 $31.26 $33.53 $29.82 $32.66 $32.66 4,727,313
2021-12-03 $34.16 $35.50 $30.26 $31.39 $31.39 7,183,601
2021-12-02 $34.77 $35.16 $33.62 $34.44 $34.44 5,982,553
2021-12-01 $37.64 $38.31 $34.88 $34.89 $34.89 9,474,699
2021-11-30 $39.85 $41.56 $38.01 $39.31 $39.31 6,552,372
2021-11-29 $36.21 $41.17 $36.21 $40.96 $40.96 8,430,009
2021-11-26 $35.05 $36.28 $34.97 $35.69 $35.69 1,995,986
2021-11-24 $35.70 $36.65 $34.76 $36.40 $36.40 2,259,094
2021-11-23 $36.09 $37.83 $35.14 $35.99 $35.99 4,280,925
2021-11-22 $38.95 $39.04 $36.14 $36.58 $36.58 7,794,037
2021-11-19 $33.30 $38.33 $33.15 $37.49 $37.49 8,961,929
2021-11-18 $33.64 $35.94 $32.25 $33.19 $33.19 6,163,282
2021-11-17 $31.51 $34.15 $30.54 $32.92 $32.92 4,938,678
2021-11-16 $32.63 $33.15 $30.20 $31.81 $31.81 5,603,075
2021-11-15 $34.35 $34.35 $32.53 $33.56 $33.56 3,235,511
2021-11-12 $34.57 $35.43 $33.87 $34.39 $34.39 2,718,049
2021-11-11 $34.18 $34.77 $33.21 $34.30 $34.30 3,291,079
2021-11-10 $33.16 $33.72 $31.84 $33.01 $33.01 4,817,576
2021-11-09 $35.46 $35.88 $33.53 $34.57 $34.57 5,476,308
2021-11-08 $34.71 $36.49 $33.55 $35.34 $35.34 9,060,508
2021-11-05 $32.13 $32.80 $31.16 $32.67 $32.67 5,660,675
2021-11-04 $30.02 $33.42 $29.55 $32.18 $32.18 9,458,975
2021-11-03 $29.07 $29.48 $28.06 $29.47 $29.47 3,103,135
2021-11-02 $29.25 $29.61 $28.40 $29.05 $29.05 3,034,940
2021-11-01 $30.05 $30.18 $27.51 $29.26 $29.26 7,222,946
2021-10-29 $27.68 $29.78 $27.60 $29.02 $29.02 6,227,520
2021-10-28 $26.82 $28.39 $26.35 $27.88 $27.88 3,785,310
2021-10-27 $27.52 $28.28 $26.23 $26.42 $26.42 3,335,446
2021-10-26 $27.11 $28.25 $26.70 $27.46 $27.46 4,910,409
2021-10-25 $25.40 $26.78 $25.33 $26.65 $26.65 3,432,803
2021-10-22 $25.83 $26.23 $24.48 $25.04 $25.04 2,926,023
2021-10-21 $25.96 $26.60 $25.58 $25.95 $25.95 2,053,086
2021-10-20 $26.28 $26.94 $25.45 $26.15 $26.15 2,945,831
2021-10-19 $26.25 $26.79 $25.62 $26.26 $26.26 3,921,192
2021-10-18 $25.46 $27.75 $25.20 $25.56 $25.56 8,653,982
2021-10-15 $24.66 $25.86 $24.45 $25.43 $25.43 4,321,750
2021-10-14 $25.80 $26.07 $24.41 $24.52 $24.52 5,056,289
2021-10-13 $24.00 $25.64 $23.41 $25.63 $25.63 7,603,104
2021-10-12 $21.71 $24.29 $21.62 $24.24 $24.24 9,587,961
2021-10-11 $21.12 $22.56 $21.00 $21.56 $21.56 3,960,344
2021-10-08 $21.30 $21.40 $20.57 $20.60 $20.60 2,047,257
2021-10-07 $20.82 $21.65 $20.71 $21.19 $21.19 3,479,079
2021-10-06 $20.70 $20.72 $19.55 $20.19 $20.19 4,354,765
2021-10-05 $21.07 $21.40 $20.73 $21.09 $21.09 2,319,559
2021-10-04 $22.17 $22.25 $20.88 $20.90 $20.90 2,999,294
2021-10-01 $22.26 $22.42 $21.63 $22.10 $22.10 2,791,118
2021-09-30 $21.14 $22.64 $20.84 $22.33 $22.33 6,738,977
2021-09-29 $21.22 $21.28 $20.18 $20.51 $20.51 5,086,128
2021-09-28 $22.01 $22.02 $20.82 $21.12 $21.12 4,081,526
2021-09-27 $20.65 $22.46 $20.39 $22.31 $22.31 5,422,832
2021-09-24 $21.24 $21.93 $21.24 $21.53 $21.53 2,090,769
2021-09-23 $22.50 $22.80 $21.86 $22.01 $22.01 2,884,484
2021-09-22 $21.75 $22.62 $21.54 $22.05 $22.05 4,267,086
2021-09-21 $21.13 $21.64 $20.75 $21.33 $21.33 3,676,196
2021-09-20 $22.20 $22.30 $20.15 $20.97 $20.97 9,974,430
2021-09-17 $23.22 $23.98 $23.15 $23.57 $23.57 4,823,288
2021-09-16 $24.04 $24.20 $22.28 $23.02 $23.02 6,823,349
2021-09-15 $23.23 $24.72 $23.12 $24.53 $24.53 6,319,544
2021-09-14 $22.06 $23.99 $21.80 $23.34 $23.34 7,497,866
2021-09-13 $23.03 $23.43 $21.54 $21.85 $21.85 5,456,277
2021-09-10 $21.61 $23.90 $21.27 $22.50 $22.50 10,286,463
2021-09-09 $20.77 $22.00 $20.70 $20.90 $20.90 3,807,580
2021-09-08 $22.29 $22.38 $20.41 $20.80 $20.80 4,835,111
2021-09-07 $22.51 $22.92 $21.71 $22.20 $22.20 5,342,741
2021-09-03 $21.75 $22.80 $20.95 $22.13 $22.13 7,823,150
2021-09-02 $19.93 $22.95 $19.90 $21.94 $21.94 13,025,983
2021-09-01 $19.50 $20.12 $19.06 $19.87 $19.87 3,201,095
2021-08-31 $19.56 $19.96 $19.13 $19.91 $19.91 3,038,156
2021-08-30 $19.01 $19.79 $18.84 $19.60 $19.60 4,917,125
2021-08-27 $18.00 $18.98 $17.89 $18.76 $18.76 3,602,034
2021-08-26 $18.88 $18.95 $17.58 $17.78 $17.78 3,701,491
2021-08-25 $17.88 $19.49 $17.85 $18.87 $18.87 5,192,990
2021-08-24 $17.84 $18.21 $17.48 $17.91 $17.91 3,160,187
2021-08-23 $17.35 $18.00 $17.22 $17.66 $17.66 3,932,941
2021-08-20 $16.02 $16.87 $15.90 $16.67 $16.67 3,276,475
2021-08-19 $16.03 $16.44 $15.72 $15.95 $15.95 3,691,008
2021-08-18 $15.24 $17.28 $15.22 $16.85 $16.85 6,495,013
2021-08-17 $16.58 $16.79 $14.94 $15.41 $15.41 7,836,688
2021-08-16 $17.50 $18.16 $16.81 $17.09 $17.09 6,198,820
2021-08-13 $19.38 $20.75 $17.41 $17.89 $17.89 12,878,420
2021-08-12 $18.00 $19.16 $17.35 $19.15 $19.15 8,755,412
2021-08-11 $17.66 $18.62 $17.01 $17.70 $17.70 12,071,905
2021-08-10 $15.86 $17.94 $15.69 $17.18 $17.18 12,213,995
2021-08-09 $14.50 $15.67 $14.17 $15.47 $15.47 4,393,168
2021-08-06 $14.38 $14.91 $13.87 $14.81 $14.81 3,130,250
2021-08-05 $13.56 $14.47 $13.37 $14.12 $14.12 2,733,997
2021-08-04 $13.77 $14.06 $13.42 $13.44 $13.44 1,854,882
2021-08-03 $14.03 $14.10 $13.56 $13.79 $13.79 1,813,132
2021-08-02 $14.61 $14.86 $13.80 $14.08 $14.08 2,493,379
2021-07-30 $14.30 $14.72 $14.30 $14.61 $14.61 1,597,243
2021-07-29 $14.20 $15.25 $14.15 $14.73 $14.73 4,009,838
2021-07-28 $13.48 $14.15 $13.43 $14.09 $14.09 1,944,065
2021-07-27 $13.73 $13.83 $13.17 $13.43 $13.43 2,614,170
2021-07-26 $14.19 $14.69 $13.73 $13.93 $13.93 5,729,654
2021-07-23 $13.67 $13.73 $12.91 $13.01 $13.01 2,642,191
2021-07-22 $14.17 $14.17 $13.37 $13.65 $13.65 2,069,729
2021-07-21 $13.59 $14.28 $13.53 $14.19 $14.19 2,316,959
2021-07-20 $12.85 $13.47 $12.56 $13.41 $13.41 2,030,337
2021-07-19 $12.97 $13.08 $12.56 $12.75 $12.75 3,163,843
2021-07-16 $14.12 $14.12 $13.11 $13.26 $13.26 2,781,250
2021-07-15 $13.95 $14.64 $13.70 $14.06 $14.06 2,124,743
2021-07-14 $15.12 $15.37 $13.95 $13.97 $13.97 3,109,485
2021-07-13 $15.71 $15.71 $14.89 $14.94 $14.94 4,049,038
2021-07-12 $14.30 $15.99 $14.07 $15.90 $15.90 7,588,106
2021-07-09 $13.71 $14.39 $13.65 $14.36 $14.36 2,177,905
2021-07-08 $13.22 $13.68 $13.14 $13.50 $13.50 1,491,173
2021-07-07 $13.97 $14.18 $13.43 $13.79 $13.79 2,006,417
2021-07-06 $14.67 $14.85 $13.70 $13.92 $13.92 2,474,003
2021-07-02 $14.66 $15.08 $14.23 $14.55 $14.55 1,950,384
2021-07-01 $14.82 $14.85 $14.37 $14.76 $14.76 1,349,349
2021-06-30 $14.22 $15.15 $14.17 $14.84 $14.84 2,467,530
2021-06-29 $14.67 $14.88 $14.28 $14.32 $14.32 1,524,843
2021-06-28 $14.32 $14.82 $14.28 $14.73 $14.73 1,936,442
2021-06-25 $14.62 $14.75 $14.23 $14.31 $14.31 1,847,564
2021-06-24 $15.00 $15.17 $14.23 $14.43 $14.43 2,535,565
2021-06-23 $14.45 $14.94 $14.30 $14.84 $14.84 2,549,082
2021-06-22 $13.70 $14.20 $13.57 $14.13 $14.13 1,678,680
2021-06-21 $13.69 $13.82 $13.12 $13.82 $13.82 1,980,454
2021-06-18 $13.54 $13.85 $13.41 $13.50 $13.50 3,045,930
2021-06-17 $13.70 $13.79 $13.23 $13.60 $13.60 2,696,001
2021-06-16 $13.35 $13.95 $13.26 $13.75 $13.75 2,023,131
2021-06-15 $13.76 $13.96 $13.18 $13.43 $13.43 2,954,093
2021-06-14 $14.51 $14.55 $13.75 $13.77 $13.77 4,350,792
2021-06-11 $15.31 $15.48 $14.79 $14.99 $14.99 2,386,186
2021-06-10 $15.19 $15.61 $14.92 $15.13 $15.13 1,573,649
2021-06-09 $16.02 $16.22 $15.37 $15.41 $15.41 2,291,636
2021-06-08 $16.54 $16.63 $15.88 $16.10 $16.10 2,349,897
2021-06-07 $16.25 $16.71 $16.05 $16.49 $16.49 1,961,606
2021-06-04 $15.55 $16.40 $15.55 $16.04 $16.04 2,214,491
2021-06-03 $15.65 $15.82 $14.86 $15.53 $15.53 2,111,153
2021-06-02 $15.89 $15.99 $15.34 $15.78 $15.78 2,120,176
2021-06-01 $15.59 $16.11 $15.56 $15.70 $15.70 3,153,254
2021-05-28 $15.32 $15.60 $14.95 $15.30 $15.30 2,509,925
2021-05-27 $14.48 $15.00 $14.14 $14.93 $14.93 2,615,524
2021-05-26 $13.54 $14.40 $13.54 $14.35 $14.35 2,110,035
2021-05-25 $13.80 $14.19 $13.39 $13.51 $13.51 1,714,141
2021-05-24 $13.38 $13.84 $13.16 $13.76 $13.76 1,435,822
2021-05-21 $13.73 $13.85 $13.30 $13.35 $13.35 2,046,902
2021-05-20 $13.88 $13.88 $13.18 $13.47 $13.47 1,681,529
2021-05-19 $13.29 $13.51 $13.01 $13.38 $13.38 2,092,458
2021-05-18 $13.47 $14.12 $13.33 $13.89 $13.89 2,863,694
2021-05-17 $12.75 $13.27 $12.55 $13.25 $13.25 1,907,285
2021-05-14 $12.34 $12.78 $12.21 $12.70 $12.70 2,083,784
2021-05-13 $12.55 $12.90 $11.84 $12.08 $12.08 3,481,860
2021-05-12 $13.05 $13.25 $12.57 $12.60 $12.60 2,469,879
2021-05-11 $12.04 $13.18 $11.95 $13.09 $13.09 2,977,416
2021-05-10 $13.40 $13.42 $12.64 $12.66 $12.66 2,654,789
2021-05-07 $12.50 $13.54 $12.50 $13.33 $13.33 3,225,209
2021-05-06 $13.27 $13.33 $12.07 $12.33 $12.33 5,807,866
2021-05-05 $13.68 $13.70 $13.18 $13.43 $13.43 2,909,000
2021-05-04 $13.60 $13.75 $13.04 $13.48 $13.48 2,929,783
2021-05-03 $14.21 $14.29 $13.64 $13.72 $13.72 2,314,711
2021-04-30 $14.20 $14.56 $13.97 $14.16 $14.16 2,471,225
2021-04-29 $15.20 $15.20 $14.21 $14.58 $14.58 2,666,349
2021-04-28 $15.04 $15.28 $14.65 $15.04 $15.04 1,994,305
2021-04-27 $15.47 $15.68 $15.11 $15.21 $15.21 2,987,366
2021-04-26 $14.50 $15.51 $14.30 $15.30 $15.30 4,356,954
2021-04-23 $13.75 $14.26 $13.58 $14.22 $14.22 2,378,566
2021-04-22 $14.16 $14.17 $13.50 $13.70 $13.70 3,066,063
2021-04-21 $13.17 $13.77 $12.82 $13.73 $13.73 2,324,578
2021-04-20 $14.10 $14.16 $13.12 $13.30 $13.30 3,216,244
2021-04-19 $14.58 $14.87 $13.96 $14.17 $14.17 2,659,582
2021-04-16 $13.98 $14.45 $13.59 $14.44 $14.44 2,852,756
2021-04-15 $14.92 $15.19 $13.72 $13.93 $13.93 3,629,754
2021-04-14 $14.48 $15.39 $14.34 $14.59 $14.59 4,000,614
2021-04-13 $14.17 $14.57 $13.95 $14.25 $14.25 2,271,932
2021-04-12 $14.82 $14.83 $14.02 $14.08 $14.08 2,657,961
2021-04-09 $14.88 $15.09 $14.68 $14.87 $14.87 1,744,338
2021-04-08 $14.87 $15.21 $14.69 $15.07 $15.07 2,174,063
2021-04-07 $15.81 $15.92 $14.65 $14.75 $14.75 3,335,396
2021-04-06 $15.68 $16.16 $15.45 $15.87 $15.87 2,461,691
2021-04-05 $16.60 $16.61 $15.57 $15.72 $15.72 3,784,873
2021-04-01 $17.52 $17.52 $15.66 $15.87 $15.87 6,841,981
2021-03-31 $15.15 $16.27 $14.88 $16.07 $16.07 5,209,851
2021-03-30 $13.75 $14.40 $13.46 $14.34 $14.34 4,981,069
2021-03-29 $14.41 $14.51 $13.72 $13.95 $13.95 2,723,187
2021-03-26 $14.72 $15.10 $13.93 $14.55 $14.55 2,738,418
2021-03-25 $13.61 $14.57 $13.55 $14.50 $14.50 3,369,380
2021-03-24 $15.40 $15.48 $14.13 $14.13 $14.13 3,908,234
2021-03-23 $16.15 $16.34 $15.18 $15.33 $15.33 2,550,442
2021-03-22 $16.49 $16.82 $16.06 $16.34 $16.34 2,273,919
2021-03-19 $15.90 $16.25 $15.57 $15.97 $15.97 4,465,174
2021-03-18 $16.59 $17.00 $15.88 $15.92 $15.92 2,710,123
2021-03-17 $15.54 $17.24 $15.44 $16.97 $16.97 2,929,485
2021-03-16 $17.80 $17.83 $16.20 $16.25 $16.25 3,582,212
2021-03-15 $17.68 $17.74 $17.05 $17.40 $17.40 3,221,297
2021-03-12 $16.55 $17.60 $16.44 $17.57 $17.57 2,837,782
2021-03-11 $16.39 $17.41 $16.12 $17.37 $17.37 4,094,206
2021-03-10 $16.40 $16.52 $15.37 $15.77 $15.77 4,844,454
2021-03-09 $15.20 $16.39 $14.92 $15.90 $15.90 4,374,443
2021-03-08 $14.90 $15.34 $14.25 $14.42 $14.42 3,988,256
2021-03-05 $15.53 $15.53 $13.20 $14.91 $14.91 6,724,137
2021-03-04 $16.55 $17.35 $14.58 $15.29 $15.29 7,787,276
2021-03-03 $19.00 $19.12 $16.75 $16.76 $16.76 5,747,637
2021-03-02 $19.25 $20.20 $18.74 $18.90 $18.90 4,410,796
2021-03-01 $19.31 $19.70 $18.66 $18.99 $18.99 3,308,774
2021-02-26 $18.15 $18.88 $17.57 $18.70 $18.70 4,069,436
2021-02-25 $19.75 $20.43 $17.95 $18.32 $18.32 5,150,655
2021-02-24 $18.76 $20.05 $18.39 $19.80 $19.80 4,192,692
2021-02-23 $18.83 $18.83 $15.71 $18.49 $18.49 7,339,098
2021-02-22 $20.39 $20.65 $19.80 $19.82 $19.82 3,913,998
2021-02-19 $20.16 $21.42 $20.14 $21.03 $21.03 5,249,514
2021-02-18 $20.40 $20.70 $19.25 $19.71 $19.71 5,965,028
2021-02-17 $22.49 $22.50 $20.45 $21.10 $21.10 5,398,494
2021-02-16 $23.54 $23.87 $22.06 $22.48 $22.48 6,596,200
2021-02-12 $21.60 $23.30 $21.07 $22.44 $22.44 7,827,011
2021-02-11 $21.37 $21.77 $20.38 $21.57 $21.57 5,699,967
2021-02-10 $22.87 $24.18 $20.28 $21.22 $21.22 8,216,957
2021-02-09 $22.16 $22.45 $21.56 $22.33 $22.33 5,748,119
2021-02-08 $19.95 $23.19 $19.62 $22.57 $22.57 11,788,660
2021-02-05 $20.35 $20.46 $19.41 $19.69 $19.69 4,659,631
2021-02-04 $20.90 $20.90 $19.63 $20.13 $20.13 5,153,880
2021-02-03 $19.67 $20.95 $19.52 $20.72 $20.72 7,686,997
2021-02-02 $19.78 $19.85 $18.83 $19.28 $19.28 6,197,877
2021-02-01 $20.71 $21.37 $19.24 $19.25 $19.25 8,627,600
2021-01-29 $19.79 $21.20 $19.35 $19.71 $19.71 5,846,342
2021-01-28 $20.08 $20.84 $18.56 $19.81 $19.81 8,105,646
2021-01-27 $20.76 $21.62 $19.63 $20.28 $20.28 8,713,671
2021-01-26 $23.22 $23.61 $21.87 $22.38 $22.38 8,018,944
2021-01-25 $24.04 $25.16 $22.37 $23.05 $23.05 13,515,380
2021-01-22 $22.41 $23.25 $22.08 $23.23 $23.23 8,672,545
2021-01-21 $23.12 $23.70 $22.03 $22.93 $22.93 15,198,854
2021-01-20 $23.18 $23.59 $21.55 $22.23 $22.23 27,748,831
2021-01-19 $24.45 $28.75 $23.54 $26.82 $26.82 20,581,858
2021-01-15 $21.24 $21.72 $19.85 $20.53 $20.53 4,676,206
2021-01-14 $21.04 $22.49 $20.70 $21.44 $21.44 6,542,511
2021-01-13 $19.20 $21.85 $19.06 $21.47 $21.47 9,030,228
2021-01-12 $18.79 $19.17 $17.80 $19.08 $19.08 4,759,263
2021-01-11 $17.89 $19.20 $16.87 $18.58 $18.58 5,290,700
2021-01-08 $19.90 $19.95 $17.63 $19.33 $19.33 9,633,003
2021-01-07 $16.88 $19.00 $16.68 $18.99 $18.99 11,659,625
2021-01-06 $15.02 $17.40 $14.80 $15.99 $15.99 12,294,506
2021-01-05 $13.49 $15.01 $13.49 $14.64 $14.64 7,636,581
2021-01-04 $12.95 $13.73 $12.58 $13.53 $13.53 6,579,061
2020-12-31 $12.34 $12.75 $11.80 $12.55 $12.55 4,123,050
2020-12-30 $11.91 $12.68 $11.89 $12.23 $12.23 5,169,905
2020-12-29 $12.66 $12.69 $11.45 $11.92 $11.92 5,588,608
2020-12-28 $12.40 $13.89 $12.28 $12.33 $12.33 10,080,227
2020-12-24 $12.43 $12.69 $11.61 $12.31 $12.31 4,892,740
2020-12-23 $11.97 $12.98 $11.38 $12.43 $12.43 14,971,254
2020-12-22 $9.66 $11.68 $9.57 $11.35 $11.35 15,441,311
2020-12-21 $9.25 $9.36 $9.03 $9.36 $9.36 3,190,586
2020-12-18 $9.38 $9.75 $9.22 $9.34 $9.34 4,632,225
2020-12-17 $9.61 $9.75 $9.30 $9.37 $9.37 2,404,534
2020-12-16 $9.78 $9.89 $9.37 $9.50 $9.50 2,887,892
2020-12-15 $9.13 $9.76 $8.95 $9.71 $9.71 4,378,439
2020-12-14 $9.63 $9.63 $8.98 $9.00 $9.00 3,992,920
2020-12-11 $9.92 $9.99 $9.24 $9.45 $9.45 4,471,300
2020-12-10 $9.90 $10.18 $9.76 $9.92 $9.92 2,670,939
2020-12-09 $10.68 $10.69 $9.82 $10.06 $10.06 4,141,757
2020-12-08 $10.52 $10.63 $10.17 $10.55 $10.55 3,236,264
2020-12-07 $10.21 $10.53 $10.21 $10.52 $10.52 2,940,573
2020-12-04 $10.56 $10.59 $10.08 $10.19 $10.19 3,683,761
2020-12-03 $10.92 $10.95 $10.40 $10.43 $10.43 3,156,455
2020-12-02 $11.13 $11.25 $10.25 $10.83 $10.83 4,085,825
2020-12-01 $11.36 $11.84 $11.28 $11.46 $11.46 3,611,033
2020-11-30 $12.44 $12.50 $10.95 $11.26 $11.26 5,813,402
2020-11-27 $11.29 $12.48 $11.06 $11.52 $11.52 9,159,300
2020-11-25 $10.75 $11.13 $10.38 $11.06 $11.06 4,283,164
2020-11-24 $10.73 $11.88 $10.48 $10.65 $10.65 7,873,812
2020-11-23 $10.57 $11.04 $10.27 $10.40 $10.40 5,076,879
2020-11-20 $10.77 $10.85 $10.31 $10.34 $10.34 3,004,334
2020-11-19 $10.59 $11.07 $10.50 $10.57 $10.57 3,121,726
2020-11-18 $11.42 $11.47 $10.73 $10.79 $10.79 3,937,832
2020-11-17 $11.94 $11.99 $10.96 $11.35 $11.35 4,801,630
2020-11-16 $11.03 $12.13 $10.39 $11.95 $11.95 5,428,390
2020-11-13 $9.95 $10.87 $9.77 $10.82 $10.82 4,372,395
2020-11-12 $10.03 $10.34 $9.77 $9.84 $9.84 3,631,154
2020-11-11 $10.02 $10.10 $9.49 $10.03 $10.03 3,893,882
2020-11-10 $10.08 $10.23 $9.40 $9.73 $9.73 3,665,593
2020-11-09 $11.98 $11.99 $10.17 $10.20 $10.20 4,137,403
2020-11-06 $11.29 $11.63 $10.56 $10.86 $10.86 3,799,907
2020-11-05 $10.33 $11.18 $10.07 $11.09 $11.09 4,063,827
2020-11-04 $10.40 $10.59 $9.67 $10.00 $10.00 3,002,489
2020-11-03 $10.15 $10.64 $9.94 $10.57 $10.57 2,741,593
2020-11-02 $9.80 $10.04 $9.58 $9.74 $9.74 1,486,181
2020-10-30 $10.00 $10.19 $9.22 $9.61 $9.61 1,902,422
2020-10-29 $9.32 $10.35 $9.31 $10.11 $10.11 2,946,253
2020-10-28 $9.50 $9.77 $9.23 $9.25 $9.25 2,246,925
2020-10-27 $10.62 $10.72 $9.86 $9.99 $9.99 2,539,877
2020-10-26 $10.43 $11.14 $10.22 $10.45 $10.45 2,071,862
2020-10-23 $10.93 $11.20 $10.46 $10.62 $10.62 1,760,012
2020-10-22 $10.70 $11.30 $10.56 $10.79 $10.79 2,197,861
2020-10-21 $12.23 $12.43 $10.81 $11.00 $11.00 5,061,065
2020-10-20 $12.88 $13.38 $12.37 $12.52 $12.52 3,673,459
2020-10-19 $12.26 $13.68 $12.13 $12.82 $12.82 6,923,578
2020-10-16 $12.76 $13.08 $11.92 $12.00 $12.00 2,804,067
2020-10-15 $12.56 $12.81 $12.10 $12.74 $12.74 2,442,735
2020-10-14 $13.30 $13.52 $12.75 $13.08 $13.08 2,353,166
2020-10-13 $12.86 $13.63 $12.80 $13.22 $13.22 4,276,257
2020-10-12 $14.30 $14.40 $12.61 $12.72 $12.72 6,168,343
2020-10-09 $14.80 $14.90 $14.01 $14.44 $14.44 4,570,523
2020-10-08 $15.27 $15.34 $14.27 $14.78 $14.78 4,281,813
2020-10-07 $14.57 $15.71 $14.16 $14.81 $14.81 8,550,996
2020-10-06 $15.87 $15.99 $13.60 $13.79 $13.79 14,077,959
2020-10-05 $16.20 $16.97 $15.52 $15.86 $15.86 17,927,324
2020-10-02 $11.40 $15.30 $11.36 $14.70 $14.70 27,109,653
2020-10-01 $12.25 $12.87 $11.74 $12.50 $12.50 10,159,875
2020-09-30 $10.59 $12.93 $10.47 $11.39 $11.39 15,620,562
2020-09-29 $9.85 $10.83 $9.67 $10.61 $10.61 8,916,242
2020-09-28 $10.11 $11.15 $9.41 $10.50 $10.50 17,298,769
2020-09-25 $7.10 $8.94 $7.09 $8.54 $8.54 7,711,497
2020-09-24 $6.75 $7.57 $6.71 $7.18 $7.18 3,128,485
2020-09-23 $8.52 $8.56 $7.00 $7.09 $7.09 6,484,852
2020-09-22 $9.87 $9.91 $8.63 $9.04 $9.04 4,536,294
2020-09-21 $10.34 $10.52 $9.10 $9.83 $9.83 5,074,622
2020-09-18 $9.86 $11.22 $9.54 $10.31 $10.31 9,506,071
2020-09-17 $8.79 $9.53 $8.56 $9.52 $9.52 2,179,583
2020-09-16 $9.04 $9.71 $8.78 $9.06 $9.06 4,461,074
2020-09-15 $8.36 $9.19 $8.29 $8.79 $8.79 4,921,333
2020-09-14 $7.19 $8.22 $7.14 $8.15 $8.15 3,163,063
2020-09-11 $7.15 $7.26 $6.95 $7.01 $7.01 630,660
2020-09-10 $7.34 $7.44 $7.04 $7.10 $7.10 597,742
2020-09-09 $7.33 $7.55 $7.11 $7.21 $7.21 656,571
2020-09-08 $7.00 $7.40 $6.91 $7.10 $7.10 795,770
2020-09-04 $7.16 $7.36 $6.69 $7.28 $7.28 1,380,597
2020-09-03 $7.73 $7.73 $7.14 $7.23 $7.23 1,484,496
2020-09-02 $7.98 $7.98 $7.47 $7.85 $7.85 930,247
2020-09-01 $7.90 $8.03 $7.61 $7.94 $7.94 1,267,256
2020-08-31 $7.64 $8.24 $7.41 $7.90 $7.90 2,069,658
2020-08-28 $7.00 $7.64 $6.99 $7.39 $7.39 1,371,318
2020-08-27 $7.02 $7.19 $6.79 $6.93 $6.93 802,762
2020-08-26 $6.74 $7.39 $6.61 $7.08 $7.08 1,725,057
2020-08-25 $6.90 $6.96 $6.30 $6.69 $6.69 2,009,484
2020-08-24 $7.78 $7.86 $6.85 $6.95 $6.95 2,012,863
2020-08-21 $7.71 $7.76 $7.33 $7.68 $7.68 1,673,303
2020-08-20 $8.12 $8.16 $7.61 $7.75 $7.75 2,054,501
2020-08-19 $7.59 $8.18 $7.51 $8.16 $8.16 2,270,068
2020-08-18 $9.15 $9.15 $7.45 $7.60 $7.60 4,618,932
2020-08-17 $8.23 $9.10 $8.15 $8.98 $8.98 3,108,550
2020-08-14 $7.53 $7.98 $7.36 $7.90 $7.90 1,401,212
2020-08-13 $7.12 $7.40 $7.08 $7.34 $7.34 694,213
2020-08-12 $7.45 $7.58 $7.06 $7.11 $7.11 893,193
2020-08-11 $7.38 $7.65 $7.15 $7.37 $7.37 1,127,779
2020-08-10 $7.12 $7.35 $7.04 $7.26 $7.26 687,292
2020-08-07 $7.15 $7.20 $6.79 $7.07 $7.07 864,085
2020-08-06 $7.18 $7.48 $7.06 $7.14 $7.14 996,309
2020-08-05 $6.85 $7.32 $6.85 $7.06 $7.06 1,168,112
2020-08-04 $6.28 $6.89 $6.22 $6.75 $6.75 1,102,166
2020-08-03 $6.15 $6.29 $6.01 $6.25 $6.25 486,325
2020-07-31 $6.21 $6.33 $6.04 $6.12 $6.12 574,364
2020-07-30 $6.11 $6.39 $5.93 $6.21 $6.21 917,945
2020-07-29 $6.40 $6.47 $6.17 $6.27 $6.27 783,666
2020-07-28 $6.85 $6.96 $6.28 $6.38 $6.38 1,701,201
2020-07-27 $5.85 $6.67 $5.83 $6.62 $6.62 2,625,118
2020-07-24 $5.56 $5.84 $5.45 $5.78 $5.78 690,034
2020-07-23 $5.64 $5.88 $5.50 $5.56 $5.56 715,697
2020-07-22 $5.65 $5.78 $5.42 $5.46 $5.46 593,014
2020-07-21 $5.85 $6.14 $5.66 $5.71 $5.71 897,542
2020-07-20 $5.41 $5.78 $5.27 $5.76 $5.76 1,099,358
2020-07-17 $5.30 $5.42 $5.21 $5.27 $5.27 358,534
2020-07-16 $5.40 $5.41 $5.14 $5.22 $5.22 350,006
2020-07-15 $5.20 $5.46 $5.12 $5.41 $5.41 560,979
2020-07-14 $5.06 $5.14 $4.87 $5.09 $5.09 512,893
2020-07-13 $5.38 $5.45 $5.04 $5.07 $5.07 959,421
2020-07-10 $5.08 $5.26 $4.97 $5.24 $5.24 649,549
2020-07-09 $5.47 $5.47 $5.17 $5.23 $5.23 676,664
2020-07-08 $5.36 $5.62 $5.17 $5.36 $5.36 810,171
2020-07-07 $5.68 $5.68 $5.27 $5.34 $5.34 1,187,287
2020-07-06 $5.28 $5.81 $5.15 $5.66 $5.66 2,031,613
2020-07-02 $5.29 $5.30 $5.04 $5.12 $5.12 761,502
2020-07-01 $5.10 $5.25 $4.83 $5.21 $5.21 830,205
2020-06-30 $4.68 $5.19 $4.63 $5.07 $5.07 1,885,829
2020-06-29 $4.38 $4.66 $4.30 $4.60 $4.60 722,946
2020-06-26 $4.50 $4.50 $4.26 $4.30 $4.30 323,568
2020-06-25 $4.42 $4.50 $4.29 $4.48 $4.48 431,129
2020-06-24 $4.47 $4.58 $4.25 $4.38 $4.38 437,428
2020-06-23 $4.72 $4.79 $4.49 $4.54 $4.54 427,831
2020-06-22 $4.50 $4.63 $4.35 $4.60 $4.60 386,564
2020-06-19 $4.79 $4.88 $4.47 $4.54 $4.54 594,113
2020-06-18 $4.67 $4.86 $4.50 $4.70 $4.70 847,894
2020-06-17 $4.40 $4.66 $4.21 $4.61 $4.61 1,355,019
2020-06-16 $4.22 $4.50 $4.13 $4.37 $4.37 672,216
2020-06-15 $3.95 $4.12 $3.89 $4.00 $4.00 422,598
2020-06-12 $4.26 $4.29 $3.95 $4.15 $4.15 577,795
2020-06-11 $4.22 $4.42 $4.01 $4.03 $4.03 832,466
2020-06-10 $4.87 $4.87 $4.32 $4.54 $4.54 871,241
2020-06-09 $4.85 $4.99 $4.76 $4.84 $4.84 388,617
2020-06-08 $5.02 $5.06 $4.71 $4.96 $4.96 583,962
2020-06-05 $5.25 $5.43 $4.87 $5.01 $5.01 779,024
2020-06-04 $4.93 $5.34 $4.83 $5.17 $5.17 1,023,149
2020-06-03 $4.65 $4.93 $4.60 $4.88 $4.88 753,700
2020-06-02 $4.73 $4.94 $4.59 $4.63 $4.63 661,814
2020-06-01 $4.21 $4.68 $4.12 $4.66 $4.66 667,612
2020-05-29 $4.17 $4.25 $4.02 $4.12 $4.12 354,386
2020-05-28 $4.10 $4.26 $4.00 $4.20 $4.20 687,644
2020-05-27 $3.99 $4.07 $3.83 $4.01 $4.01 344,499
2020-05-26 $4.15 $4.20 $3.93 $3.97 $3.97 477,781
2020-05-22 $3.99 $4.10 $3.96 $3.99 $3.99 312,143
2020-05-21 $3.91 $4.14 $3.88 $4.06 $4.06 598,990
2020-05-20 $3.67 $3.91 $3.64 $3.86 $3.86 457,741
2020-05-19 $3.44 $3.67 $3.35 $3.61 $3.61 585,018
2020-05-18 $3.48 $3.65 $3.34 $3.44 $3.44 425,588
2020-05-15 $3.23 $3.40 $3.15 $3.40 $3.40 272,444
2020-05-14 $3.12 $3.29 $2.98 $3.22 $3.22 302,740
2020-05-13 $3.30 $3.37 $3.11 $3.13 $3.13 317,429
2020-05-12 $3.57 $3.59 $3.31 $3.34 $3.34 407,063
2020-05-11 $3.28 $3.59 $3.27 $3.56 $3.56 417,026
2020-05-08 $3.35 $3.41 $3.27 $3.38 $3.38 363,941
2020-05-07 $3.32 $3.38 $3.21 $3.36 $3.36 224,712
2020-05-06 $3.17 $3.32 $3.17 $3.24 $3.24 237,495
2020-05-05 $3.09 $3.28 $3.09 $3.16 $3.16 265,069
2020-05-04 $3.06 $3.12 $2.93 $3.06 $3.06 246,933
2020-05-01 $3.33 $3.33 $3.01 $3.06 $3.06 311,468
2020-04-30 $3.44 $3.58 $3.30 $3.33 $3.33 526,134
2020-04-29 $3.12 $3.45 $3.12 $3.40 $3.40 893,088
2020-04-28 $3.10 $3.16 $3.04 $3.06 $3.06 229,095
2020-04-27 $3.01 $3.16 $3.01 $3.07 $3.07 324,320
2020-04-24 $3.07 $3.09 $2.93 $3.03 $3.03 182,791
2020-04-23 $3.09 $3.13 $3.01 $3.04 $3.04 278,996
2020-04-22 $2.90 $3.03 $2.89 $3.00 $3.00 212,089
2020-04-21 $2.90 $2.94 $2.80 $2.86 $2.86 348,859
2020-04-20 $3.05 $3.08 $2.96 $2.97 $2.97 443,007
2020-04-17 $3.20 $3.25 $3.05 $3.14 $3.14 353,153
2020-04-16 $3.07 $3.18 $2.98 $3.01 $3.01 234,330
2020-04-15 $3.05 $3.09 $2.95 $3.05 $3.05 247,807
2020-04-14 $3.12 $3.24 $3.04 $3.10 $3.10 385,187
2020-04-13 $3.10 $3.18 $2.90 $3.04 $3.04 401,820
2020-04-09 $2.97 $3.21 $2.96 $3.14 $3.14 473,285
2020-04-08 $2.87 $2.94 $2.74 $2.94 $2.94 405,797
2020-04-07 $2.88 $2.97 $2.73 $2.75 $2.75 419,221
2020-04-06 $2.67 $2.80 $2.58 $2.73 $2.73 380,423
2020-04-03 $2.48 $2.62 $2.46 $2.47 $2.47 199,478
2020-04-02 $2.39 $2.71 $2.39 $2.54 $2.54 274,611
2020-04-01 $2.51 $2.69 $2.45 $2.48 $2.48 236,395
2020-03-31 $2.76 $2.89 $2.66 $2.66 $2.66 334,104
2020-03-30 $2.57 $2.74 $2.40 $2.70 $2.70 730,998
2020-03-27 $2.75 $2.77 $2.54 $2.62 $2.62 373,873
2020-03-26 $3.01 $3.01 $2.75 $2.81 $2.81 639,718
2020-03-25 $2.56 $3.13 $2.52 $2.88 $2.88 885,639
2020-03-24 $2.45 $2.58 $2.36 $2.53 $2.53 506,836
2020-03-23 $2.16 $2.28 $2.05 $2.21 $2.21 428,548
2020-03-20 $2.50 $2.54 $2.10 $2.14 $2.14 722,616
2020-03-19 $2.11 $2.52 $2.11 $2.41 $2.41 608,143
2020-03-18 $2.63 $2.65 $1.92 $2.29 $2.29 1,188,323
2020-03-17 $2.85 $2.94 $2.60 $2.70 $2.70 584,866
2020-03-16 $2.80 $3.17 $2.80 $2.80 $2.80 602,344
2020-03-13 $3.33 $3.38 $2.97 $3.29 $3.29 664,539
2020-03-12 $3.00 $3.35 $2.85 $3.10 $3.10 785,762
2020-03-11 $3.61 $3.64 $3.30 $3.34 $3.34 442,090
2020-03-10 $3.75 $3.86 $3.46 $3.74 $3.74 507,376
2020-03-09 $3.94 $3.97 $3.50 $3.51 $3.51 609,024
2020-03-06 $4.10 $4.26 $4.01 $4.10 $4.10 312,976
2020-03-05 $4.08 $4.27 $4.08 $4.21 $4.21 377,091
2020-03-04 $4.31 $4.41 $4.15 $4.25 $4.25 280,982
2020-03-03 $4.53 $4.58 $4.15 $4.19 $4.19 562,160
2020-03-02 $4.14 $4.40 $4.00 $4.37 $4.37 631,784
2020-02-28 $4.04 $4.30 $3.90 $4.09 $4.09 915,155
2020-02-27 $4.40 $4.40 $4.04 $4.21 $4.21 932,152
2020-02-26 $4.58 $4.94 $4.52 $4.58 $4.58 658,369
2020-02-25 $4.88 $5.00 $4.65 $4.68 $4.68 518,620
2020-02-24 $4.77 $5.00 $4.56 $4.90 $4.90 1,817,269
2020-02-21 $5.45 $5.53 $5.12 $5.26 $5.26 1,032,624
2020-02-20 $5.90 $5.92 $5.44 $5.62 $5.62 959,550
2020-02-19 $5.61 $6.03 $5.56 $5.85 $5.85 1,211,363
2020-02-18 $5.58 $5.77 $5.21 $5.56 $5.56 1,125,986
2020-02-14 $5.65 $5.70 $5.13 $5.43 $5.43 1,349,493
2020-02-13 $5.70 $5.88 $5.27 $5.67 $5.67 1,398,175
2020-02-12 $4.82 $5.85 $4.81 $5.71 $5.71 2,490,778
2020-02-11 $4.91 $5.03 $4.66 $4.75 $4.75 776,593
2020-02-10 $4.15 $5.08 $4.12 $4.83 $4.83 1,741,569
2020-02-07 $4.16 $4.40 $4.08 $4.14 $4.14 449,391
2020-02-06 $4.37 $4.42 $4.26 $4.26 $4.26 403,330
2020-02-05 $4.33 $4.49 $4.17 $4.37 $4.37 818,979
2020-02-04 $4.10 $4.39 $4.00 $4.30 $4.30 992,733
2020-02-03 $3.75 $4.04 $3.75 $3.99 $3.99 499,354
2020-01-31 $3.74 $3.76 $3.61 $3.75 $3.75 183,711
2020-01-30 $3.65 $3.79 $3.56 $3.74 $3.74 450,104
2020-01-29 $3.94 $3.98 $3.71 $3.71 $3.71 346,991
2020-01-28 $3.77 $3.93 $3.73 $3.88 $3.88 333,893
2020-01-27 $3.88 $3.89 $3.66 $3.70 $3.70 591,677
2020-01-24 $4.18 $4.20 $3.93 $3.97 $3.97 358,018
2020-01-23 $4.32 $4.32 $4.08 $4.18 $4.18 241,003
2020-01-22 $4.40 $4.42 $4.22 $4.32 $4.32 320,212
2020-01-21 $4.20 $4.40 $4.09 $4.35 $4.35 494,035
2020-01-17 $4.11 $4.18 $3.95 $4.14 $4.14 559,121
2020-01-16 $4.36 $4.39 $4.12 $4.16 $4.16 475,937
2020-01-15 $4.16 $4.37 $4.12 $4.33 $4.33 628,804
2020-01-14 $4.03 $4.27 $3.95 $4.15 $4.15 679,965
2020-01-13 $4.05 $4.08 $3.92 $4.00 $4.00 573,426
2020-01-10 $3.75 $4.12 $3.75 $3.95 $3.95 640,728
2020-01-09 $3.60 $3.76 $3.55 $3.73 $3.73 481,257
2020-01-08 $3.50 $3.62 $3.41 $3.51 $3.51 421,817
2020-01-07 $3.69 $3.73 $3.50 $3.63 $3.63 231,629
2020-01-06 $3.50 $3.78 $3.39 $3.63 $3.63 472,811
2020-01-03 $3.30 $3.55 $3.17 $3.52 $3.52 464,024
2020-01-02 $3.22 $3.33 $3.19 $3.30 $3.30 266,226
2019-12-31 $3.15 $3.22 $3.14 $3.17 $3.17 107,176
2019-12-30 $3.16 $3.17 $3.13 $3.17 $3.17 82,905
2019-12-27 $3.20 $3.24 $3.17 $3.17 $3.17 104,857
2019-12-26 $3.25 $3.25 $3.16 $3.21 $3.21 46,731
2019-12-24 $3.14 $3.26 $3.14 $3.22 $3.22 94,952
2019-12-23 $3.30 $3.30 $3.15 $3.18 $3.18 177,358
2019-12-20 $3.26 $3.30 $3.22 $3.26 $3.26 132,253
2019-12-19 $3.14 $3.26 $3.14 $3.23 $3.23 168,806
2019-12-18 $3.15 $3.21 $3.13 $3.17 $3.17 105,856
2019-12-17 $3.19 $3.19 $3.11 $3.16 $3.16 106,649
2019-12-16 $3.10 $3.22 $3.10 $3.13 $3.13 209,611
2019-12-13 $3.10 $3.14 $3.01 $3.07 $3.07 145,564
2019-12-12 $3.25 $3.25 $3.08 $3.13 $3.13 133,913
2019-12-11 $3.14 $3.26 $3.13 $3.23 $3.23 240,007
2019-12-10 $3.03 $3.16 $3.00 $3.14 $3.14 251,176
2019-12-09 $3.00 $3.03 $2.98 $3.03 $3.03 108,558
2019-12-06 $2.93 $3.03 $2.93 $2.98 $2.98 226,419
2019-12-05 $2.94 $2.98 $2.90 $2.94 $2.94 193,267
2019-12-04 $2.94 $2.94 $2.83 $2.91 $2.91 84,786
2019-12-03 $2.90 $2.90 $2.81 $2.88 $2.88 68,455
2019-12-02 $3.00 $3.00 $2.85 $2.87 $2.87 110,713
2019-11-29 $2.90 $2.92 $2.88 $2.90 $2.90 33,124
2019-11-27 $2.86 $2.90 $2.84 $2.87 $2.87 92,285
2019-11-26 $2.91 $2.91 $2.83 $2.86 $2.86 60,960
2019-11-25 $2.86 $2.99 $2.82 $2.88 $2.88 104,424
2019-11-22 $2.75 $2.82 $2.75 $2.82 $2.82 181,416
2019-11-21 $2.90 $2.90 $2.80 $2.80 $2.80 174,339
2019-11-20 $2.86 $2.90 $2.81 $2.89 $2.89 95,955
2019-11-19 $2.86 $2.92 $2.82 $2.88 $2.88 222,356
2019-11-18 $2.92 $2.96 $2.89 $2.91 $2.91 110,036
2019-11-15 $2.97 $3.01 $2.95 $2.97 $2.97 77,774
2019-11-14 $2.81 $2.95 $2.81 $2.95 $2.95 146,018
2019-11-13 $2.93 $2.95 $2.83 $2.88 $2.88 245,695
2019-11-12 $3.00 $3.02 $2.93 $2.93 $2.93 134,560
2019-11-11 $2.99 $3.00 $2.91 $2.95 $2.95 207,883
2019-11-08 $3.07 $3.07 $2.96 $2.99 $2.99 78,795
2019-11-07 $3.03 $3.08 $2.97 $3.02 $3.02 110,975
2019-11-06 $3.04 $3.10 $3.03 $3.05 $3.05 79,418
2019-11-05 $3.04 $3.12 $2.99 $3.11 $3.11 90,306
2019-11-04 $3.07 $3.11 $3.02 $3.05 $3.05 88,104
2019-11-01 $3.00 $3.09 $2.94 $3.06 $3.06 88,640
2019-10-31 $3.05 $3.05 $2.86 $2.99 $2.99 257,208
2019-10-30 $3.15 $3.15 $3.00 $3.05 $3.05 105,436
2019-10-29 $3.13 $3.14 $3.09 $3.14 $3.14 47,338
2019-10-28 $3.13 $3.17 $3.10 $3.16 $3.16 102,405
2019-10-25 $3.18 $3.18 $3.10 $3.12 $3.12 89,684
2019-10-24 $3.18 $3.24 $3.09 $3.18 $3.18 173,434
2019-10-23 $2.99 $3.13 $2.97 $3.09 $3.09 179,324
2019-10-22 $3.01 $3.02 $2.97 $2.99 $2.99 79,870
2019-10-21 $3.05 $3.06 $2.94 $3.00 $3.00 97,414
2019-10-18 $3.05 $3.07 $3.00 $3.03 $3.03 52,407
2019-10-17 $3.02 $3.03 $2.95 $2.99 $2.99 63,623
2019-10-16 $3.03 $3.04 $2.95 $2.99 $2.99 176,341
2019-10-15 $3.06 $3.07 $3.03 $3.05 $3.05 73,617
2019-10-14 $3.08 $3.08 $3.04 $3.07 $3.07 39,418
2019-10-11 $3.04 $3.10 $3.03 $3.06 $3.06 57,524
2019-10-10 $3.07 $3.08 $3.00 $3.05 $3.05 95,576
2019-10-09 $3.18 $3.18 $3.03 $3.04 $3.04 76,062
2019-10-08 $3.12 $3.14 $3.06 $3.10 $3.10 78,957
2019-10-07 $3.06 $3.12 $3.03 $3.09 $3.09 63,016
2019-10-04 $3.10 $3.11 $3.06 $3.08 $3.08 76,211
2019-10-03 $3.03 $3.13 $3.00 $3.04 $3.04 128,310
2019-10-02 $3.02 $3.05 $3.01 $3.01 $3.01 115,799
2019-10-01 $3.16 $3.18 $3.01 $3.03 $3.03 261,227
2019-09-30 $3.18 $3.18 $3.05 $3.05 $3.05 80,328
2019-09-27 $3.05 $3.17 $3.04 $3.11 $3.11 146,362
2019-09-26 $3.10 $3.13 $3.01 $3.03 $3.03 142,571
2019-09-25 $3.12 $3.17 $3.05 $3.07 $3.07 201,760
2019-09-24 $3.17 $3.24 $3.12 $3.12 $3.12 165,072
2019-09-23 $3.10 $3.21 $3.05 $3.18 $3.18 180,153
2019-09-20 $3.20 $3.24 $2.93 $3.03 $3.03 698,193
2019-09-19 $3.20 $3.26 $3.17 $3.22 $3.22 171,590
2019-09-18 $3.24 $3.29 $3.19 $3.19 $3.19 104,497
2019-09-17 $3.27 $3.27 $3.18 $3.24 $3.24 217,024
2019-09-16 $3.60 $3.60 $3.32 $3.33 $3.33 290,401
2019-09-13 $3.50 $3.69 $3.50 $3.61 $3.61 215,908
2019-09-12 $3.48 $3.52 $3.41 $3.49 $3.49 72,587
2019-09-11 $3.24 $3.52 $3.21 $3.52 $3.52 219,572
2019-09-10 $3.16 $3.25 $3.13 $3.24 $3.24 85,662
2019-09-09 $3.23 $3.24 $3.16 $3.16 $3.16 140,984
2019-09-06 $3.21 $3.24 $3.15 $3.18 $3.18 137,808
2019-09-05 $3.12 $3.24 $3.12 $3.21 $3.21 107,879
2019-09-04 $3.07 $3.25 $3.07 $3.18 $3.18 104,144
2019-09-03 $3.18 $3.18 $3.08 $3.13 $3.13 173,343
2019-08-30 $3.25 $3.31 $3.19 $3.20 $3.20 110,109
2019-08-29 $3.24 $3.34 $3.24 $3.29 $3.29 88,230
2019-08-28 $3.19 $3.33 $3.13 $3.27 $3.27 80,876
2019-08-27 $3.25 $3.34 $3.09 $3.19 $3.19 382,938
2019-08-26 $3.32 $3.35 $3.27 $3.33 $3.33 92,541
2019-08-23 $3.45 $3.45 $3.25 $3.28 $3.28 201,478
2019-08-22 $3.49 $3.52 $3.45 $3.45 $3.45 51,811
2019-08-21 $3.58 $3.59 $3.48 $3.50 $3.50 76,008
2019-08-20 $3.56 $3.60 $3.46 $3.55 $3.55 74,937
2019-08-19 $3.52 $3.61 $3.52 $3.55 $3.55 124,128
2019-08-16 $3.37 $3.52 $3.37 $3.49 $3.49 108,770
2019-08-15 $3.39 $3.54 $3.39 $3.42 $3.42 114,495
2019-08-14 $3.46 $3.59 $3.32 $3.43 $3.43 385,992
2019-08-13 $3.60 $3.63 $3.51 $3.57 $3.57 144,631
2019-08-12 $3.46 $3.67 $3.33 $3.60 $3.60 251,528
2019-08-09 $3.56 $3.67 $3.51 $3.56 $3.56 87,592
2019-08-08 $3.51 $3.69 $3.47 $3.66 $3.66 178,510
2019-08-07 $3.50 $3.55 $3.45 $3.53 $3.53 102,928
2019-08-06 $3.64 $3.64 $3.41 $3.50 $3.50 282,953
2019-08-05 $3.57 $3.62 $3.52 $3.61 $3.61 148,116
2019-08-02 $3.60 $3.72 $3.54 $3.70 $3.70 74,741
2019-08-01 $3.70 $3.73 $3.57 $3.64 $3.64 299,250
2019-07-31 $3.70 $3.76 $3.69 $3.69 $3.69 76,580
2019-07-30 $3.78 $3.78 $3.67 $3.73 $3.73 105,573
2019-07-29 $3.80 $3.81 $3.73 $3.79 $3.79 164,848
2019-07-26 $3.84 $3.89 $3.78 $3.82 $3.82 120,457
2019-07-25 $3.94 $3.94 $3.83 $3.84 $3.84 97,227
2019-07-24 $3.91 $3.97 $3.91 $3.95 $3.95 62,422
2019-07-23 $3.85 $3.99 $3.80 $3.93 $3.93 97,916
2019-07-22 $3.97 $3.98 $3.87 $3.88 $3.88 117,481
2019-07-19 $3.93 $4.10 $3.92 $3.96 $3.96 101,143
2019-07-18 $3.97 $4.01 $3.92 $3.95 $3.95 116,977
2019-07-17 $4.06 $4.17 $4.00 $4.01 $4.01 142,706
2019-07-16 $3.96 $4.05 $3.95 $4.03 $4.03 61,261
2019-07-15 $3.99 $4.00 $3.91 $3.95 $3.95 73,313
2019-07-12 $3.90 $4.00 $3.90 $3.94 $3.94 100,944
2019-07-11 $4.07 $4.12 $3.95 $3.99 $3.99 52,433
2019-07-10 $4.01 $4.11 $3.94 $4.09 $4.09 146,763
2019-07-09 $4.05 $4.05 $3.93 $4.00 $4.00 79,233
2019-07-08 $4.10 $4.11 $4.01 $4.07 $4.07 97,205
2019-07-05 $4.15 $4.17 $3.97 $4.12 $4.12 121,895
2019-07-03 $4.19 $4.20 $4.07 $4.19 $4.19 82,834
2019-07-02 $4.01 $4.20 $3.99 $4.20 $4.20 128,789
2019-07-01 $4.14 $4.14 $3.97 $3.99 $3.99 149,863
2019-06-28 $3.89 $4.05 $3.84 $4.05 $4.05 232,453
2019-06-27 $3.88 $3.88 $3.75 $3.84 $3.84 47,243
2019-06-26 $3.80 $3.82 $3.77 $3.81 $3.81 63,458
2019-06-25 $3.70 $3.80 $3.70 $3.77 $3.77 80,801
2019-06-24 $3.84 $3.92 $3.74 $3.74 $3.74 83,234
2019-06-21 $3.88 $3.88 $3.80 $3.85 $3.85 27,491
2019-06-20 $3.84 $3.94 $3.84 $3.89 $3.89 75,833
2019-06-19 $3.87 $3.90 $3.78 $3.82 $3.82 98,159
2019-06-18 $3.83 $3.93 $3.79 $3.91 $3.91 138,148
2019-06-17 $3.78 $3.84 $3.75 $3.81 $3.81 48,839
2019-06-14 $3.84 $3.84 $3.72 $3.81 $3.81 69,903
2019-06-13 $3.82 $3.87 $3.73 $3.81 $3.81 174,247
2019-06-12 $3.88 $3.91 $3.78 $3.82 $3.82 64,610
2019-06-11 $3.94 $3.95 $3.88 $3.92 $3.92 66,700
2019-06-10 $3.94 $3.94 $3.85 $3.89 $3.89 169,779
2019-06-07 $3.84 $3.86 $3.76 $3.81 $3.81 83,883
2019-06-06 $3.81 $3.88 $3.73 $3.83 $3.83 150,637
2019-06-05 $3.99 $4.00 $3.82 $3.83 $3.83 209,455
2019-06-04 $4.07 $4.07 $3.91 $3.97 $3.97 219,795
2019-06-03 $4.03 $4.10 $3.88 $3.93 $3.93 224,332
2019-05-31 $4.02 $4.09 $3.98 $4.03 $4.03 195,281
2019-05-30 $4.24 $4.39 $4.11 $4.15 $4.15 334,009
2019-05-29 $4.09 $4.26 $3.99 $4.22 $4.22 338,594
2019-05-28 $3.96 $4.10 $3.90 $4.02 $4.02 219,288
2019-05-24 $3.80 $3.95 $3.73 $3.92 $3.92 101,195
2019-05-23 $3.87 $3.96 $3.74 $3.77 $3.77 194,294
2019-05-22 $4.17 $4.25 $3.96 $3.96 $3.96 230,570
2019-05-21 $3.78 $4.34 $3.78 $4.24 $4.24 798,453
2019-05-20 $3.64 $3.79 $3.60 $3.78 $3.78 66,632
2019-05-17 $3.77 $3.77 $3.57 $3.67 $3.67 112,129
2019-05-16 $3.65 $3.86 $3.65 $3.78 $3.78 196,362
2019-05-15 $3.55 $3.63 $3.37 $3.61 $3.61 274,031
2019-05-14 $3.54 $3.59 $3.52 $3.55 $3.55 176,275
2019-05-13 $3.61 $3.63 $3.53 $3.57 $3.57 89,183
2019-05-10 $3.58 $3.71 $3.56 $3.64 $3.64 114,968
2019-05-09 $3.61 $3.63 $3.52 $3.57 $3.57 127,181
2019-05-08 $3.66 $3.77 $3.58 $3.63 $3.63 136,721
2019-05-07 $3.71 $3.77 $3.65 $3.70 $3.70 131,663
2019-05-06 $3.80 $3.86 $3.72 $3.78 $3.78 120,742
2019-05-03 $3.73 $3.92 $3.69 $3.91 $3.91 305,114
2019-05-02 $3.62 $3.75 $3.62 $3.73 $3.73 185,764
2019-05-01 $3.70 $3.75 $3.60 $3.62 $3.62 195,247
2019-04-30 $3.78 $3.80 $3.68 $3.70 $3.70 146,892
2019-04-29 $3.91 $3.91 $3.70 $3.76 $3.76 298,570
2019-04-26 $3.73 $3.92 $3.65 $3.92 $3.92 247,345
2019-04-25 $3.80 $3.81 $3.65 $3.72 $3.72 279,632
2019-04-24 $3.95 $3.99 $3.80 $3.82 $3.82 285,039
2019-04-23 $3.96 $4.04 $3.90 $3.92 $3.92 202,263
2019-04-22 $4.02 $4.02 $3.95 $3.96 $3.96 196,443
2019-04-18 $4.03 $4.09 $3.97 $4.01 $4.01 178,119
2019-04-17 $4.26 $4.30 $3.95 $4.07 $4.07 375,502
2019-04-16 $4.49 $4.59 $4.23 $4.27 $4.27 349,081
2019-04-15 $4.64 $4.70 $4.41 $4.51 $4.51 109,670
2019-04-12 $4.62 $4.66 $4.55 $4.59 $4.59 79,275
2019-04-11 $4.68 $4.74 $4.50 $4.54 $4.54 153,970
2019-04-10 $4.68 $4.74 $4.63 $4.65 $4.65 224,693
2019-04-09 $4.53 $4.63 $4.34 $4.63 $4.63 200,017
2019-04-08 $4.89 $4.89 $4.42 $4.56 $4.56 463,919
2019-04-05 $4.23 $4.80 $4.20 $4.80 $4.80 694,430
2019-04-04 $4.22 $4.29 $4.09 $4.27 $4.27 117,893
2019-04-03 $4.38 $4.40 $4.21 $4.21 $4.21 197,855
2019-04-02 $4.33 $4.44 $4.21 $4.37 $4.37 274,768
2019-04-01 $3.90 $4.35 $3.90 $4.21 $4.21 532,893
2019-03-29 $3.90 $3.91 $3.70 $3.78 $3.78 141,035
2019-03-28 $3.92 $3.98 $3.85 $3.87 $3.87 108,963
2019-03-27 $4.00 $4.04 $3.92 $3.93 $3.93 148,919
2019-03-26 $3.92 $4.08 $3.85 $3.95 $3.95 163,138
2019-03-25 $4.18 $4.22 $3.92 $3.95 $3.95 473,830
2019-03-22 $4.27 $4.27 $4.15 $4.18 $4.18 251,438
2019-03-21 $4.28 $4.30 $4.17 $4.27 $4.27 245,063
2019-03-20 $4.27 $4.33 $4.12 $4.28 $4.28 217,820
2019-03-19 $4.39 $4.40 $4.20 $4.27 $4.27 206,434
2019-03-18 $4.43 $4.43 $4.28 $4.37 $4.37 153,659
2019-03-15 $4.49 $4.51 $4.40 $4.41 $4.41 228,333
2019-03-14 $4.54 $4.60 $4.40 $4.46 $4.46 169,357
2019-03-13 $4.27 $4.60 $4.21 $4.56 $4.56 399,277
2019-03-12 $4.40 $4.45 $4.20 $4.27 $4.27 255,446
2019-03-11 $4.08 $4.39 $3.98 $4.34 $4.34 303,267
2019-03-08 $4.23 $4.25 $3.94 $4.10 $4.10 388,422
2019-03-07 $3.98 $4.29 $3.84 $4.18 $4.18 1,813,925
2019-03-06 $3.85 $4.00 $3.80 $3.95 $3.95 217,809
2019-03-05 $3.68 $4.00 $3.63 $3.91 $3.91 254,749
2019-03-04 $3.80 $3.81 $3.60 $3.70 $3.70 142,618
2019-03-01 $3.72 $3.86 $3.68 $3.73 $3.73 158,009
2019-02-28 $3.63 $3.70 $3.58 $3.70 $3.70 80,127
2019-02-27 $3.68 $3.68 $3.51 $3.64 $3.64 95,811
2019-02-26 $3.75 $3.75 $3.51 $3.61 $3.61 181,638
2019-02-25 $3.78 $3.89 $3.75 $3.76 $3.76 144,496
2019-02-22 $3.76 $3.90 $3.70 $3.77 $3.77 312,999
2019-02-21 $3.50 $3.88 $3.50 $3.66 $3.66 611,217
2019-02-20 $3.19 $3.49 $3.19 $3.49 $3.49 414,067
2019-02-19 $3.15 $3.20 $3.12 $3.16 $3.16 195,696
2019-02-15 $3.08 $3.15 $3.04 $3.13 $3.13 141,766
2019-02-14 $3.05 $3.05 $3.02 $3.03 $3.03 86,249
2019-02-13 $3.09 $3.09 $3.02 $3.04 $3.04 77,590
2019-02-12 $3.04 $3.06 $3.02 $3.03 $3.03 190,504
2019-02-11 $3.10 $3.19 $3.03 $3.04 $3.04 107,010
2019-02-08 $3.09 $3.09 $3.02 $3.06 $3.06 66,815
2019-02-07 $3.10 $3.10 $3.02 $3.02 $3.02 88,722
2019-02-06 $3.14 $3.17 $3.11 $3.12 $3.12 70,658
2019-02-05 $3.15 $3.18 $3.11 $3.13 $3.13 65,326
2019-02-04 $3.22 $3.23 $3.15 $3.15 $3.15 78,753
2019-02-01 $3.23 $3.26 $3.19 $3.22 $3.22 50,830
2019-01-31 $3.20 $3.28 $3.17 $3.23 $3.23 77,667
2019-01-30 $3.13 $3.24 $3.13 $3.24 $3.24 81,946
2019-01-29 $3.10 $3.25 $3.08 $3.18 $3.18 139,888
2019-01-28 $3.20 $3.20 $3.05 $3.08 $3.08 65,046
2019-01-25 $3.09 $3.18 $3.06 $3.15 $3.15 89,319
2019-01-24 $3.04 $3.10 $3.03 $3.09 $3.09 56,625
2019-01-23 $3.07 $3.09 $3.00 $3.03 $3.03 78,071
2019-01-22 $3.22 $3.22 $3.03 $3.06 $3.06 174,896
2019-01-18 $3.32 $3.40 $3.25 $3.25 $3.25 119,465
2019-01-17 $3.34 $3.38 $3.32 $3.32 $3.32 35,314
2019-01-16 $3.41 $3.43 $3.27 $3.32 $3.32 131,142
2019-01-15 $3.36 $3.43 $3.35 $3.37 $3.37 57,463
2019-01-14 $3.41 $3.50 $3.30 $3.34 $3.34 85,077
2019-01-11 $3.33 $3.45 $3.32 $3.35 $3.35 56,572
2019-01-10 $3.43 $3.46 $3.32 $3.33 $3.33 65,032
2019-01-09 $3.35 $3.47 $3.35 $3.42 $3.42 91,455
2019-01-08 $3.37 $3.47 $3.30 $3.30 $3.30 73,624
2019-01-07 $3.45 $3.48 $3.25 $3.37 $3.37 167,527
2019-01-04 $3.24 $3.48 $3.17 $3.39 $3.39 197,457
2019-01-03 $3.24 $3.31 $3.10 $3.15 $3.15 107,207
2019-01-02 $3.25 $3.48 $3.05 $3.24 $3.24 234,932
2018-12-31 $2.98 $3.23 $2.95 $3.17 $3.17 169,106
2018-12-28 $2.90 $3.05 $2.88 $2.95 $2.95 170,384
2018-12-27 $2.75 $3.00 $2.75 $2.89 $2.89 199,082
2018-12-26 $2.85 $2.87 $2.76 $2.77 $2.77 170,865
2018-12-24 $2.95 $2.95 $2.75 $2.80 $2.80 194,528
2018-12-21 $2.99 $3.02 $2.89 $2.91 $2.91 236,661
2018-12-20 $3.03 $3.12 $2.90 $3.01 $3.01 307,338
2018-12-19 $3.11 $3.34 $3.03 $3.05 $3.05 293,225
2018-12-18 $3.30 $3.37 $3.18 $3.20 $3.20 143,473
2018-12-17 $3.51 $3.56 $3.26 $3.29 $3.29 123,321
2018-12-14 $3.53 $3.59 $3.43 $3.51 $3.51 64,733
2018-12-13 $3.68 $3.68 $3.58 $3.59 $3.59 100,266
2018-12-12 $3.56 $3.69 $3.56 $3.65 $3.65 72,242
2018-12-11 $3.69 $3.72 $3.56 $3.59 $3.59 80,215
2018-12-10 $3.64 $3.78 $3.60 $3.71 $3.71 90,348
2018-12-07 $3.51 $3.74 $3.45 $3.64 $3.64 115,285
2018-12-06 $3.69 $3.72 $3.47 $3.52 $3.52 351,422
2018-12-04 $3.90 $3.90 $3.74 $3.76 $3.76 67,578
2018-12-03 $3.90 $4.00 $3.88 $3.93 $3.93 104,457
2018-11-30 $3.82 $3.91 $3.75 $3.81 $3.81 103,656
2018-11-29 $4.03 $4.03 $3.80 $3.81 $3.81 70,248
2018-11-28 $3.63 $4.02 $3.61 $3.99 $3.99 143,692
2018-11-27 $3.79 $3.79 $3.61 $3.66 $3.66 109,757
2018-11-26 $3.92 $3.97 $3.74 $3.83 $3.83 83,644
2018-11-23 $3.81 $3.87 $3.75 $3.81 $3.81 27,584
2018-11-21 $3.75 $3.92 $3.75 $3.86 $3.86 134,574
2018-11-20 $3.90 $3.93 $3.75 $3.81 $3.81 82,431
2018-11-19 $4.07 $4.07 $3.92 $3.98 $3.98 132,312
2018-11-16 $4.03 $4.11 $3.97 $4.07 $4.07 54,523
2018-11-15 $3.93 $4.14 $3.86 $4.03 $4.03 146,100
2018-11-14 $4.00 $4.08 $3.88 $3.91 $3.91 77,499
2018-11-13 $4.10 $4.17 $3.87 $3.95 $3.95 149,375
2018-11-12 $4.30 $4.30 $4.02 $4.08 $4.08 105,039
2018-11-09 $4.00 $4.29 $3.92 $4.29 $4.29 160,380
2018-11-08 $4.24 $4.32 $4.00 $4.02 $4.02 198,458
2018-11-07 $4.59 $4.60 $4.17 $4.36 $4.36 284,778
2018-11-06 $4.46 $4.66 $4.34 $4.43 $4.43 352,361
2018-11-05 $4.31 $4.36 $4.17 $4.33 $4.33 226,260
2018-11-02 $3.77 $4.20 $3.73 $4.15 $4.15 388,022
2018-11-01 $3.50 $3.72 $3.30 $3.71 $3.71 445,335
2018-10-31 $3.15 $3.26 $3.04 $3.22 $3.22 234,599
2018-10-30 $3.42 $3.54 $3.07 $3.18 $3.18 536,540
2018-10-29 $3.65 $3.70 $3.37 $3.40 $3.40 256,638
2018-10-26 $3.66 $3.73 $3.54 $3.61 $3.61 137,525
2018-10-25 $3.90 $3.96 $3.71 $3.74 $3.74 143,166
2018-10-24 $3.75 $3.96 $3.75 $3.90 $3.90 234,930
2018-10-23 $3.89 $3.89 $3.70 $3.86 $3.86 206,406
2018-10-22 $3.90 $3.99 $3.83 $3.93 $3.93 111,382
2018-10-19 $4.01 $4.03 $3.78 $3.89 $3.89 179,222
2018-10-18 $4.12 $4.18 $3.92 $3.96 $3.96 172,707
2018-10-17 $4.17 $4.18 $4.00 $4.12 $4.12 81,544
2018-10-16 $4.05 $4.09 $4.00 $4.08 $4.08 149,985
2018-10-15 $4.07 $4.13 $3.97 $4.05 $4.05 99,146
2018-10-12 $4.13 $4.20 $4.01 $4.04 $4.04 110,813
2018-10-11 $3.96 $4.07 $3.95 $4.03 $4.03 145,096
2018-10-10 $4.13 $4.13 $3.96 $4.09 $4.09 222,932
2018-10-09 $4.22 $4.29 $4.06 $4.15 $4.15 152,487
2018-10-08 $4.16 $4.29 $4.16 $4.29 $4.29 72,863
2018-10-05 $4.36 $4.43 $4.12 $4.18 $4.18 91,834
2018-10-04 $4.52 $4.53 $4.25 $4.27 $4.27 131,769
2018-10-03 $4.60 $4.60 $4.46 $4.46 $4.46 84,738
2018-10-02 $4.75 $4.81 $4.45 $4.48 $4.48 122,781
2018-10-01 $4.95 $4.95 $4.70 $4.74 $4.74 88,948
2018-09-28 $4.77 $4.83 $4.66 $4.80 $4.80 85,756
2018-09-27 $4.80 $4.85 $4.70 $4.78 $4.78 68,193
2018-09-26 $4.64 $4.88 $4.64 $4.77 $4.77 113,589
2018-09-25 $5.10 $5.10 $4.68 $4.75 $4.75 427,661
2018-09-24 $5.00 $5.12 $4.94 $5.04 $5.04 322,599
2018-09-21 $4.50 $4.95 $4.50 $4.93 $4.93 531,371
2018-09-20 $4.24 $4.56 $4.21 $4.52 $4.52 275,425
2018-09-19 $3.93 $4.22 $3.93 $4.19 $4.19 279,796
2018-09-18 $4.06 $4.06 $3.91 $3.97 $3.97 161,930
2018-09-17 $4.22 $4.23 $3.95 $4.01 $4.01 281,218
2018-09-14 $3.89 $4.20 $3.80 $4.17 $4.17 215,431
2018-09-13 $3.92 $4.00 $3.85 $3.86 $3.86 120,696
2018-09-12 $3.97 $4.10 $3.83 $3.92 $3.92 192,261
2018-09-11 $4.05 $4.05 $3.85 $4.02 $4.02 129,158
2018-09-10 $4.03 $4.10 $4.00 $4.05 $4.05 104,114
2018-09-07 $3.85 $4.10 $3.85 $4.07 $4.07 146,352
2018-09-06 $4.03 $4.30 $3.88 $3.93 $3.93 182,122
2018-09-05 $4.38 $4.39 $3.95 $4.00 $4.00 336,064
2018-09-04 $4.68 $4.75 $4.25 $4.42 $4.42 288,661
2018-08-31 $4.92 $4.94 $4.61 $4.77 $4.77 183,112
2018-08-30 $4.71 $4.98 $4.65 $4.75 $4.75 561,548
2018-08-29 $4.94 $4.94 $4.60 $4.65 $4.65 259,456
2018-08-28 $4.90 $5.17 $4.78 $4.94 $4.94 470,027
2018-08-27 $4.25 $4.83 $4.20 $4.78 $4.78 501,667
2018-08-24 $4.18 $4.27 $4.08 $4.18 $4.18 148,943
2018-08-23 $4.07 $4.18 $4.05 $4.10 $4.10 121,758
2018-08-22 $4.14 $4.23 $4.09 $4.14 $4.14 139,609
2018-08-21 $4.25 $4.27 $4.04 $4.17 $4.17 111,706
2018-08-20 $4.03 $4.29 $4.03 $4.21 $4.21 137,476
2018-08-17 $3.89 $4.09 $3.80 $4.02 $4.02 166,105
2018-08-16 $4.08 $4.09 $3.75 $3.83 $3.83 166,173
2018-08-15 $4.23 $4.25 $3.79 $3.91 $3.91 386,267
2018-08-14 $3.69 $4.29 $3.63 $4.20 $4.20 748,135
2018-08-13 $3.70 $3.75 $3.51 $3.56 $3.56 275,444
2018-08-10 $3.73 $3.77 $3.69 $3.74 $3.74 127,669
2018-08-09 $3.70 $3.83 $3.70 $3.78 $3.78 200,655
2018-08-08 $3.96 $3.96 $3.71 $3.73 $3.73 184,912
2018-08-07 $4.05 $4.05 $3.86 $3.87 $3.87 193,341
2018-08-06 $3.96 $4.05 $3.95 $4.01 $4.01 65,687
2018-08-03 $3.96 $4.05 $3.90 $3.95 $3.95 236,775
2018-08-02 $3.81 $4.01 $3.71 $3.91 $3.91 178,082
2018-08-01 $3.85 $3.87 $3.73 $3.74 $3.74 181,101
2018-07-31 $3.64 $3.96 $3.64 $3.84 $3.84 253,419
2018-07-30 $4.05 $4.05 $3.50 $3.64 $3.64 669,179
2018-07-27 $4.22 $4.30 $4.00 $4.04 $4.04 205,357
2018-07-26 $4.27 $4.35 $4.20 $4.28 $4.28 165,870
2018-07-25 $4.50 $4.56 $4.25 $4.29 $4.29 345,937
2018-07-24 $4.52 $4.64 $4.50 $4.51 $4.51 224,210
2018-07-23 $4.58 $4.68 $4.52 $4.55 $4.55 146,519
2018-07-20 $4.84 $4.89 $4.61 $4.63 $4.63 219,844
2018-07-19 $4.98 $4.98 $4.80 $4.83 $4.83 207,557
2018-07-18 $5.02 $5.05 $4.97 $4.99 $4.99 191,219
2018-07-17 $5.09 $5.15 $5.01 $5.05 $5.05 89,305
2018-07-16 $5.15 $5.20 $5.01 $5.09 $5.09 198,288
2018-07-13 $5.19 $5.21 $5.15 $5.17 $5.17 74,762
2018-07-12 $5.16 $5.21 $5.13 $5.15 $5.15 70,243
2018-07-11 $5.26 $5.26 $5.12 $5.14 $5.14 113,206
2018-07-10 $5.22 $5.28 $5.20 $5.23 $5.23 81,404
2018-07-09 $5.19 $5.28 $5.18 $5.22 $5.22 135,221
2018-07-06 $5.15 $5.30 $5.15 $5.21 $5.21 99,674
2018-07-05 $5.34 $5.42 $5.17 $5.22 $5.22 144,026
2018-07-03 $5.34 $5.45 $5.28 $5.34 $5.34 83,950
2018-07-02 $5.46 $5.54 $5.28 $5.29 $5.29 134,852
2018-06-29 $5.26 $5.45 $5.25 $5.39 $5.39 98,785
2018-06-28 $5.32 $5.36 $5.19 $5.25 $5.25 157,893
2018-06-27 $5.52 $5.52 $5.28 $5.31 $5.31 225,884
2018-06-26 $5.50 $5.53 $5.31 $5.33 $5.33 160,089
2018-06-25 $5.74 $5.79 $5.33 $5.42 $5.42 238,214
2018-06-22 $5.53 $5.72 $5.50 $5.71 $5.71 381,962
2018-06-21 $5.33 $5.46 $5.25 $5.45 $5.45 268,850
2018-06-20 $5.37 $5.46 $5.25 $5.30 $5.30 126,793
2018-06-19 $5.53 $5.53 $5.19 $5.37 $5.37 188,149
2018-06-18 $5.21 $5.53 $5.03 $5.53 $5.53 213,396
2018-06-15 $5.16 $5.19 $5.00 $5.18 $5.18 231,772
2018-06-14 $5.29 $5.36 $5.18 $5.19 $5.19 218,346
2018-06-13 $5.40 $5.43 $5.22 $5.29 $5.29 290,990
2018-06-12 $5.52 $5.52 $5.34 $5.36 $5.36 210,169
2018-06-11 $5.66 $5.81 $5.49 $5.51 $5.51 189,376
2018-06-08 $5.75 $5.98 $5.64 $5.66 $5.66 141,616
2018-06-07 $5.58 $5.82 $5.55 $5.80 $5.80 202,354
2018-06-06 $5.73 $5.75 $5.47 $5.59 $5.59 127,309
2018-06-05 $5.34 $5.66 $5.34 $5.63 $5.63 150,039
2018-06-04 $5.53 $5.55 $5.38 $5.39 $5.39 67,520
2018-06-01 $5.37 $5.46 $5.27 $5.43 $5.43 144,164
2018-05-31 $5.50 $5.51 $5.28 $5.32 $5.32 122,172
2018-05-30 $5.30 $5.57 $5.30 $5.50 $5.50 145,738
2018-05-29 $5.54 $5.54 $5.26 $5.28 $5.28 115,431
2018-05-25 $5.65 $5.78 $5.46 $5.54 $5.54 199,125
2018-05-24 $5.85 $5.92 $5.56 $5.65 $5.65 235,243
2018-05-23 $5.97 $6.06 $5.73 $5.83 $5.83 254,945
2018-05-22 $6.38 $6.47 $5.95 $6.08 $6.08 253,223
2018-05-21 $6.50 $6.50 $6.16 $6.26 $6.26 124,034
2018-05-18 $6.61 $6.61 $6.03 $6.45 $6.45 254,527
2018-05-17 $6.84 $6.87 $6.54 $6.60 $6.60 287,322
2018-05-16 $6.05 $6.74 $6.03 $6.72 $6.72 512,939
2018-05-15 $5.48 $6.05 $5.36 $6.00 $6.00 293,201
2018-05-14 $5.58 $5.77 $5.42 $5.48 $5.48 300,402
2018-05-11 $5.43 $5.59 $5.40 $5.47 $5.47 102,686
2018-05-10 $5.23 $5.47 $5.13 $5.42 $5.42 188,450
2018-05-09 $5.20 $5.29 $5.02 $5.06 $5.06 168,058
2018-05-08 $5.30 $5.31 $5.07 $5.08 $5.08 163,483
2018-05-07 $5.30 $5.53 $5.30 $5.35 $5.35 163,891
2018-05-04 $4.98 $5.29 $4.96 $5.27 $5.27 116,296
2018-05-03 $5.18 $5.21 $4.98 $4.98 $4.98 142,449
2018-05-02 $5.10 $5.20 $5.10 $5.12 $5.12 75,980
2018-05-01 $5.12 $5.18 $5.08 $5.10 $5.10 37,753
2018-04-30 $5.08 $5.23 $5.07 $5.11 $5.11 107,350
2018-04-27 $5.17 $5.23 $5.08 $5.11 $5.11 89,146
2018-04-26 $5.18 $5.24 $5.15 $5.18 $5.18 77,647
2018-04-25 $5.48 $5.48 $5.15 $5.19 $5.19 150,486
2018-04-24 $5.38 $5.56 $5.30 $5.41 $5.41 90,570
2018-04-23 $5.53 $5.61 $5.32 $5.38 $5.38 115,252
2018-04-20 $5.67 $5.70 $5.52 $5.59 $5.59 132,510
2018-04-19 $5.68 $5.82 $5.48 $5.67 $5.67 170,479
2018-04-18 $5.32 $5.69 $5.30 $5.56 $5.56 255,775
2018-04-17 $5.23 $5.48 $5.21 $5.30 $5.30 109,744
2018-04-16 $5.37 $5.43 $5.14 $5.23 $5.23 185,845
2018-04-13 $5.48 $5.55 $5.30 $5.35 $5.35 89,777
2018-04-12 $5.69 $5.79 $5.45 $5.53 $5.53 120,091
2018-04-11 $5.71 $5.90 $5.61 $5.70 $5.70 237,181
2018-04-10 $5.41 $5.76 $5.33 $5.64 $5.64 144,828
2018-04-09 $5.45 $5.57 $5.30 $5.30 $5.30 167,015
2018-04-06 $5.18 $5.56 $5.10 $5.36 $5.36 204,720
2018-04-05 $4.96 $5.24 $4.96 $5.19 $5.19 252,827
2018-04-04 $4.97 $4.97 $4.75 $4.96 $4.96 123,008
2018-04-03 $5.13 $5.19 $4.92 $4.99 $4.99 140,136
2018-04-02 $5.42 $5.46 $5.06 $5.12 $5.12 131,381
2018-03-29 $5.07 $5.46 $4.81 $5.42 $5.42 339,481
2018-03-28 $5.15 $5.17 $4.72 $5.00 $5.00 718,582
2018-03-27 $5.95 $5.95 $5.14 $5.19 $5.19 769,454
2018-03-26 $6.08 $6.11 $5.81 $5.84 $5.84 149,769
2018-03-23 $6.14 $6.21 $6.03 $6.06 $6.06 104,456
2018-03-22 $6.16 $6.24 $6.10 $6.16 $6.16 284,188
2018-03-21 $6.09 $6.26 $6.00 $6.23 $6.23 171,371
2018-03-20 $6.04 $6.14 $6.01 $6.09 $6.09 171,586
2018-03-19 $6.41 $6.42 $6.12 $6.16 $6.16 256,059
2018-03-16 $6.48 $6.60 $6.43 $6.53 $6.53 348,321
2018-03-15 $6.67 $6.70 $6.42 $6.54 $6.54 101,507
2018-03-14 $6.55 $6.74 $6.46 $6.67 $6.67 104,634
2018-03-13 $6.68 $6.80 $6.54 $6.59 $6.59 269,959
2018-03-12 $6.46 $6.71 $6.40 $6.57 $6.57 194,929
2018-03-09 $6.29 $6.53 $6.25 $6.35 $6.35 170,977
2018-03-08 $6.41 $6.41 $6.12 $6.25 $6.25 111,900
2018-03-07 $6.15 $6.29 $6.07 $6.28 $6.28 128,453
2018-03-06 $6.17 $6.26 $6.07 $6.19 $6.19 258,963
2018-03-05 $6.15 $6.23 $6.05 $6.15 $6.15 237,940
2018-03-02 $6.21 $6.31 $6.11 $6.18 $6.18 203,476
2018-03-01 $6.28 $6.47 $6.12 $6.43 $6.43 182,592
2018-02-28 $6.49 $6.52 $6.26 $6.27 $6.27 334,452
2018-02-27 $6.96 $6.96 $6.50 $6.54 $6.54 156,399
2018-02-26 $7.05 $7.13 $6.53 $6.65 $6.65 330,467
2018-02-23 $7.10 $7.33 $7.02 $7.15 $7.15 80,706
2018-02-22 $7.11 $7.11 $6.90 $6.95 $6.95 118,163
2018-02-21 $7.24 $7.61 $6.90 $7.00 $7.00 163,234
2018-02-20 $7.50 $7.50 $6.83 $6.99 $6.99 279,488
2018-02-16 $8.05 $8.05 $7.23 $7.50 $7.50 314,385
2018-02-15 $7.73 $7.87 $7.45 $7.81 $7.81 389,284
2018-02-14 $7.10 $7.59 $7.03 $7.58 $7.58 200,476
2018-02-13 $6.67 $7.15 $6.66 $7.05 $7.05 225,593
2018-02-12 $7.05 $7.05 $6.62 $6.66 $6.66 149,334
2018-02-09 $7.22 $7.22 $6.51 $6.84 $6.84 252,594
2018-02-08 $7.06 $7.30 $6.90 $7.04 $7.04 164,855
2018-02-07 $7.20 $7.33 $6.92 $7.02 $7.02 267,610
2018-02-06 $6.01 $7.13 $5.92 $6.96 $6.96 442,431
2018-02-05 $6.21 $6.42 $5.77 $6.24 $6.24 344,345
2018-02-02 $6.60 $6.60 $6.15 $6.31 $6.31 477,869
2018-02-01 $6.65 $6.97 $6.54 $6.70 $6.70 199,629
2018-01-31 $6.82 $6.97 $6.61 $6.80 $6.80 380,686
2018-01-30 $6.98 $7.01 $6.35 $6.91 $6.91 519,973
2018-01-29 $7.62 $7.62 $6.98 $7.06 $7.06 538,872
2018-01-26 $7.70 $7.70 $7.39 $7.42 $7.42 158,138
2018-01-25 $7.51 $8.14 $7.45 $7.48 $7.48 224,905

Lithium Americas Corp (LAC) News Headlines

Lithium Americas to get $2.26 bln US DOE loan for Nevada mine

None

reuters.com March 14, 2024

TSX futures muted ahead of U.S. inflation data

None

reuters.com March 14, 2024

Perpetua Resources gets nod to seek $1.8 bln US loan for antimony mine

None

reuters.com April 8, 2024
Recent Lithium Americas Corp (LAC) News
Similar Companies to Lithium Americas Corp (LAC) in the Other Industrial Metals & Mining Industry
Stock Name Stock Ticker Industry Sector Employees
Vale S.A. VALE Other Industrial Metals & Mining Basic Materials 76,000
Largo Inc LGO Other Industrial Metals & Mining Basic Materials 50,000
Rio Tinto plc RIO Other Industrial Metals & Mining Basic Materials 46,900
Vedanta Ltd VEDL Other Industrial Metals & Mining Basic Materials 27,700
Teck Resources Ltd - Class B TECK Other Industrial Metals & Mining Basic Materials 11,853
Ferroglobe Plc GSM Other Industrial Metals & Mining Basic Materials 11,000
Materion Corp MTRN Other Industrial Metals & Mining Basic Materials 4,100
Compass Minerals International Inc CMP Other Industrial Metals & Mining Basic Materials 2,400
Great Panther Mining Ltd GPL Other Industrial Metals & Mining Basic Materials 500
Sierra Metals Inc SMTS Other Industrial Metals & Mining Basic Materials 400
Nuvestan
Resources

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.