Luminar Technologies Inc - Class A (LAZR) Exchange: NASDAQ

Data as of March 28, 2024

$1.97 ($0.19) 10.67%

Luminar Technologies Inc - Class A - Daily Information
Click for more stock information on Luminar Technologies Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $1.82
Previous Close $1.97
High $1.98
Low $1.79
Adjusted Open $1.82
Previous Adjusted Close $1.97
Adjusted High $1.98
Adjusted Low $1.79

About Luminar Technologies Inc - Class A (LAZR)

Gores Metropoulos Inc Ordinary Shares Class A

Historical Stock Data for Luminar Technologies Inc - Class A (LAZR)

Date Open High Low Close Adj.Close Volume
2024-03-28 $1.82 $1.98 $1.79 $1.97 $1.97 10,558,663
2024-03-27 $1.70 $1.80 $1.68 $1.78 $1.78 7,935,180
2024-03-26 $1.75 $1.90 $1.67 $1.69 $1.69 11,258,542
2024-03-25 $1.71 $1.74 $1.63 $1.69 $1.69 5,504,713
2024-03-22 $1.74 $1.75 $1.66 $1.71 $1.71 5,210,531
2024-03-21 $1.80 $1.81 $1.76 $1.79 $1.79 4,318,901
2024-03-20 $1.72 $1.82 $1.68 $1.79 $1.79 6,203,203
2024-03-19 $1.72 $1.74 $1.68 $1.70 $1.70 5,746,068
2024-03-18 $1.74 $1.88 $1.66 $1.73 $1.73 6,638,583
2024-03-15 $1.80 $1.83 $1.66 $1.70 $1.70 22,952,611
2024-03-14 $1.91 $1.92 $1.73 $1.77 $1.77 10,570,437
2024-03-13 $1.92 $2.05 $1.87 $1.92 $1.92 7,139,881
2024-03-12 $1.95 $1.98 $1.87 $1.92 $1.92 8,967,487
2024-03-11 $2.07 $2.13 $1.92 $1.93 $1.93 10,302,431
2024-03-08 $2.11 $2.22 $2.06 $2.07 $2.07 7,509,267
2024-03-07 $2.13 $2.16 $2.06 $2.07 $2.07 7,873,808
2024-03-06 $2.22 $2.24 $2.06 $2.17 $2.17 9,489,230
2024-03-05 $2.25 $2.38 $2.17 $2.19 $2.19 8,443,221
2024-03-04 $2.35 $2.35 $2.23 $2.26 $2.26 5,968,140
2024-03-01 $2.41 $2.42 $2.28 $2.33 $2.33 6,270,434
2024-02-29 $2.43 $2.52 $2.31 $2.39 $2.39 7,305,814
2024-02-28 $2.20 $2.38 $2.11 $2.38 $2.38 13,011,598
2024-02-27 $2.32 $2.55 $2.24 $2.50 $2.50 12,422,755
2024-02-26 $2.26 $2.34 $2.20 $2.24 $2.24 8,608,279
2024-02-23 $2.30 $2.30 $2.16 $2.19 $2.19 7,907,700
2024-02-22 $2.48 $2.48 $2.27 $2.30 $2.30 8,117,034
2024-02-21 $2.53 $2.54 $2.38 $2.40 $2.40 6,198,264
2024-02-20 $2.53 $2.56 $2.45 $2.54 $2.54 6,073,194
2024-02-16 $2.71 $2.71 $2.51 $2.53 $2.53 6,917,497
2024-02-15 $2.67 $2.82 $2.61 $2.71 $2.71 7,168,933
2024-02-14 $2.64 $2.68 $2.55 $2.63 $2.63 4,427,256
2024-02-13 $2.79 $2.82 $2.46 $2.53 $2.53 9,367,156
2024-02-12 $2.92 $2.99 $2.76 $2.87 $2.87 7,337,054
2024-02-09 $2.90 $2.98 $2.87 $2.91 $2.91 6,249,740
2024-02-08 $2.95 $3.01 $2.84 $2.90 $2.90 4,151,211
2024-02-07 $3.02 $3.05 $2.88 $2.94 $2.94 4,712,316
2024-02-06 $2.64 $3.02 $2.61 $3.00 $3.00 6,105,511
2024-02-05 $2.83 $2.83 $2.58 $2.60 $2.60 4,382,249
2024-02-02 $2.86 $2.91 $2.80 $2.87 $2.87 4,002,814
2024-02-01 $2.81 $2.93 $2.74 $2.92 $2.92 5,922,414
2024-01-31 $2.77 $2.94 $2.70 $2.72 $2.72 8,057,977
2024-01-30 $2.90 $2.93 $2.78 $2.79 $2.79 3,680,776
2024-01-29 $2.73 $2.97 $2.67 $2.96 $2.96 7,443,953
2024-01-26 $2.70 $2.79 $2.67 $2.72 $2.72 5,246,229
2024-01-25 $2.78 $2.83 $2.60 $2.65 $2.65 6,474,354
2024-01-24 $2.74 $2.92 $2.67 $2.86 $2.86 9,224,051
2024-01-23 $2.45 $2.67 $2.43 $2.67 $2.67 8,171,700
2024-01-22 $2.24 $2.41 $2.21 $2.35 $2.35 6,389,125
2024-01-19 $2.20 $2.24 $2.09 $2.21 $2.21 8,932,728
2024-01-18 $2.30 $2.39 $2.15 $2.16 $2.16 10,111,135
2024-01-17 $2.31 $2.32 $2.14 $2.26 $2.26 10,733,508
2024-01-16 $2.59 $2.59 $2.35 $2.37 $2.37 7,041,200
2024-01-12 $2.88 $2.91 $2.50 $2.51 $2.51 11,799,983
2024-01-11 $2.86 $2.92 $2.81 $2.83 $2.83 4,838,621
2024-01-10 $3.20 $3.24 $2.86 $2.87 $2.87 12,141,481
2024-01-09 $3.29 $3.57 $3.17 $3.18 $3.18 11,917,325
2024-01-08 $3.34 $3.35 $3.14 $3.31 $3.31 5,824,802
2024-01-05 $3.03 $3.29 $2.98 $3.27 $3.27 7,649,384
2024-01-04 $2.94 $3.07 $2.89 $3.03 $3.03 4,707,100
2024-01-03 $3.04 $3.08 $2.93 $2.98 $2.98 6,640,809
2024-01-02 $3.27 $3.31 $3.08 $3.12 $3.12 8,960,306
2023-12-29 $3.51 $3.59 $3.31 $3.37 $3.37 6,603,563
2023-12-28 $3.65 $3.69 $3.43 $3.49 $3.49 5,234,687
2023-12-27 $3.64 $3.69 $3.56 $3.65 $3.65 4,944,083
2023-12-26 $3.52 $3.64 $3.39 $3.60 $3.60 6,834,037
2023-12-22 $3.34 $3.53 $3.26 $3.47 $3.47 7,359,260
2023-12-21 $3.30 $3.37 $3.23 $3.31 $3.31 4,279,977
2023-12-20 $3.39 $3.62 $3.14 $3.16 $3.16 10,716,956
2023-12-19 $3.08 $3.43 $3.06 $3.42 $3.42 7,829,615
2023-12-18 $3.26 $3.34 $3.00 $3.07 $3.07 9,071,526
2023-12-15 $3.12 $3.36 $3.01 $3.24 $3.24 28,456,317
2023-12-14 $2.95 $3.18 $2.90 $3.06 $3.06 18,799,314
2023-12-13 $2.46 $2.87 $2.42 $2.85 $2.85 11,246,443
2023-12-12 $2.46 $2.49 $2.36 $2.46 $2.46 6,275,214
2023-12-11 $2.37 $2.47 $2.30 $2.47 $2.47 7,152,604
2023-12-08 $2.42 $2.46 $2.33 $2.37 $2.37 8,895,157
2023-12-07 $2.57 $2.58 $2.40 $2.41 $2.41 8,760,990
2023-12-06 $2.54 $2.68 $2.49 $2.59 $2.59 8,132,733
2023-12-05 $2.51 $2.61 $2.45 $2.48 $2.48 4,199,532
2023-12-04 $2.46 $2.68 $2.44 $2.54 $2.54 7,536,328
2023-12-01 $2.48 $2.62 $2.40 $2.46 $2.46 7,975,078
2023-11-30 $2.47 $2.51 $2.37 $2.50 $2.50 6,539,365
2023-11-29 $2.45 $2.65 $2.43 $2.44 $2.44 5,760,041
2023-11-28 $2.61 $2.62 $2.36 $2.41 $2.41 11,415,053
2023-11-27 $2.69 $2.72 $2.60 $2.63 $2.63 8,956,658
2023-11-24 $2.73 $2.79 $2.62 $2.74 $2.74 3,027,987
2023-11-22 $2.66 $2.79 $2.63 $2.72 $2.72 5,430,507
2023-11-21 $2.81 $2.81 $2.61 $2.62 $2.62 8,009,386
2023-11-20 $2.88 $2.97 $2.76 $2.83 $2.83 7,532,467
2023-11-17 $2.81 $2.92 $2.65 $2.88 $2.88 9,620,504
2023-11-16 $3.30 $3.30 $2.69 $2.74 $2.74 14,032,234
2023-11-15 $2.98 $3.51 $2.95 $3.33 $3.33 11,794,253
2023-11-14 $3.17 $3.23 $2.71 $2.94 $2.94 16,131,941
2023-11-13 $3.20 $3.22 $3.01 $3.02 $3.02 4,772,230
2023-11-10 $3.18 $3.26 $3.05 $3.18 $3.18 5,043,250
2023-11-09 $3.38 $3.39 $3.01 $3.13 $3.13 9,911,160
2023-11-08 $3.66 $3.76 $3.50 $3.68 $3.68 4,409,407
2023-11-07 $3.57 $3.61 $3.45 $3.56 $3.56 3,086,755
2023-11-06 $3.99 $3.99 $3.43 $3.58 $3.58 7,202,740
2023-11-03 $3.57 $3.98 $3.57 $3.69 $3.69 7,379,954
2023-11-02 $3.30 $3.54 $3.28 $3.43 $3.43 4,977,508
2023-11-01 $3.18 $3.20 $3.10 $3.15 $3.15 3,820,464
2023-10-31 $3.08 $3.20 $3.05 $3.17 $3.17 4,086,172
2023-10-30 $3.36 $3.40 $3.03 $3.08 $3.08 7,835,921
2023-10-27 $3.53 $3.57 $3.28 $3.31 $3.31 3,950,465
2023-10-26 $3.38 $3.52 $3.38 $3.51 $3.51 4,572,967
2023-10-25 $3.68 $3.70 $3.36 $3.37 $3.37 5,153,033
2023-10-24 $3.80 $3.93 $3.72 $3.74 $3.74 4,110,277
2023-10-23 $3.62 $3.87 $3.53 $3.72 $3.72 3,196,346
2023-10-20 $3.66 $3.76 $3.58 $3.68 $3.68 3,599,455
2023-10-19 $3.92 $3.92 $3.65 $3.67 $3.67 5,548,379
2023-10-18 $4.09 $4.09 $3.86 $3.90 $3.90 5,080,920
2023-10-17 $4.08 $4.29 $4.07 $4.14 $4.14 2,912,012
2023-10-16 $4.11 $4.23 $4.09 $4.18 $4.18 2,499,881
2023-10-13 $4.04 $4.12 $3.95 $4.12 $4.12 4,683,820
2023-10-12 $4.25 $4.27 $4.02 $4.11 $4.11 4,069,646
2023-10-11 $4.42 $4.47 $4.21 $4.24 $4.24 2,898,711
2023-10-10 $4.14 $4.42 $4.14 $4.36 $4.36 4,084,055
2023-10-09 $4.20 $4.25 $4.02 $4.13 $4.13 3,634,893
2023-10-06 $4.16 $4.38 $4.16 $4.30 $4.30 4,503,229
2023-10-05 $4.35 $4.36 $4.17 $4.25 $4.25 3,604,021
2023-10-04 $4.25 $4.39 $4.22 $4.38 $4.38 3,002,714
2023-10-03 $4.31 $4.37 $4.26 $4.26 $4.26 4,252,168
2023-10-02 $4.56 $4.57 $4.39 $4.47 $4.47 3,318,903
2023-09-29 $4.50 $4.62 $4.42 $4.55 $4.55 4,246,965
2023-09-28 $4.25 $4.51 $4.21 $4.39 $4.39 6,044,631
2023-09-27 $4.08 $4.30 $4.08 $4.23 $4.23 6,885,372
2023-09-26 $4.29 $4.32 $4.00 $4.01 $4.01 7,357,415
2023-09-25 $4.39 $4.47 $4.29 $4.32 $4.32 4,127,239
2023-09-22 $4.49 $4.57 $4.40 $4.45 $4.45 4,722,475
2023-09-21 $4.59 $4.63 $4.43 $4.45 $4.45 5,539,296
2023-09-20 $4.94 $5.00 $4.73 $4.74 $4.74 3,588,567
2023-09-19 $4.94 $5.08 $4.89 $4.91 $4.91 3,957,794
2023-09-18 $5.12 $5.20 $4.94 $4.96 $4.96 4,072,916
2023-09-15 $5.09 $5.26 $5.06 $5.11 $5.11 5,026,140
2023-09-14 $5.22 $5.27 $5.04 $5.11 $5.11 5,372,355
2023-09-13 $5.30 $5.34 $5.17 $5.18 $5.18 3,293,380
2023-09-12 $5.25 $5.47 $5.19 $5.32 $5.32 4,063,695
2023-09-11 $5.39 $5.48 $5.29 $5.29 $5.29 3,557,052
2023-09-08 $5.43 $5.45 $5.30 $5.33 $5.33 3,527,151
2023-09-07 $5.46 $5.47 $5.31 $5.42 $5.42 4,653,443
2023-09-06 $5.86 $5.92 $5.45 $5.62 $5.62 7,276,924
2023-09-05 $5.86 $5.95 $5.77 $5.87 $5.87 3,596,490
2023-09-01 $5.84 $5.94 $5.75 $5.87 $5.87 4,399,887
2023-08-31 $5.99 $6.01 $5.72 $5.76 $5.76 4,966,068
2023-08-30 $6.09 $6.09 $5.92 $5.98 $5.98 4,262,511
2023-08-29 $5.63 $6.23 $5.58 $6.08 $6.08 8,863,340
2023-08-28 $5.61 $5.72 $5.57 $5.69 $5.69 3,707,168
2023-08-25 $5.54 $5.73 $5.53 $5.57 $5.57 2,967,538
2023-08-24 $5.84 $5.86 $5.43 $5.52 $5.52 6,085,941
2023-08-23 $5.74 $5.91 $5.72 $5.81 $5.81 3,949,002
2023-08-22 $5.97 $6.05 $5.69 $5.79 $5.79 3,524,029
2023-08-21 $5.81 $5.95 $5.68 $5.81 $5.81 4,599,177
2023-08-18 $5.50 $5.83 $5.47 $5.79 $5.79 5,768,127
2023-08-17 $5.97 $6.01 $5.56 $5.57 $5.57 6,109,418
2023-08-16 $6.08 $6.19 $5.90 $5.96 $5.96 5,730,449
2023-08-15 $6.32 $6.35 $6.08 $6.09 $6.09 3,819,584
2023-08-14 $6.20 $6.38 $6.02 $6.36 $6.36 3,974,366
2023-08-11 $6.06 $6.52 $6.01 $6.33 $6.33 6,302,699
2023-08-10 $6.38 $6.42 $6.05 $6.10 $6.10 6,723,540
2023-08-09 $6.95 $7.11 $6.12 $6.28 $6.28 10,753,109
2023-08-08 $6.62 $6.73 $6.38 $6.71 $6.71 6,133,301
2023-08-07 $7.10 $7.24 $6.55 $6.75 $6.75 9,517,237
2023-08-04 $7.38 $7.50 $6.98 $7.00 $7.00 6,612,205
2023-08-03 $7.37 $7.41 $7.20 $7.33 $7.33 4,474,287
2023-08-02 $7.58 $7.61 $7.24 $7.42 $7.42 7,661,316
2023-08-01 $7.28 $8.01 $7.24 $7.84 $7.84 11,067,987
2023-07-31 $7.09 $7.43 $7.07 $7.40 $7.40 7,641,790
2023-07-28 $6.83 $7.06 $6.80 $7.03 $7.03 5,796,730
2023-07-27 $7.28 $7.31 $6.70 $6.71 $6.71 9,355,580
2023-07-26 $6.96 $7.23 $6.91 $7.19 $7.19 3,857,038
2023-07-25 $6.88 $7.11 $6.86 $7.05 $7.05 4,692,245
2023-07-24 $6.92 $7.00 $6.76 $6.86 $6.86 4,551,617
2023-07-21 $7.18 $7.34 $6.71 $6.91 $6.91 6,680,038
2023-07-20 $7.54 $7.63 $6.97 $7.02 $7.02 8,691,952
2023-07-19 $7.34 $7.77 $7.30 $7.75 $7.75 12,783,497
2023-07-18 $7.07 $7.49 $7.05 $7.23 $7.23 5,850,076
2023-07-17 $6.95 $7.18 $6.78 $7.12 $7.12 5,191,245
2023-07-14 $7.55 $7.80 $6.98 $6.99 $6.99 8,228,155
2023-07-13 $8.24 $8.32 $7.55 $7.56 $7.56 11,859,765
2023-07-12 $7.58 $8.14 $7.56 $8.12 $8.12 13,004,848
2023-07-11 $7.25 $7.75 $7.10 $7.31 $7.31 12,399,897
2023-07-10 $6.80 $7.30 $6.71 $7.20 $7.20 7,000,019
2023-07-07 $6.60 $7.06 $6.60 $6.83 $6.83 5,844,030
2023-07-06 $6.65 $6.74 $6.52 $6.66 $6.66 5,763,344
2023-07-05 $6.75 $6.87 $6.61 $6.79 $6.79 3,753,718
2023-07-03 $6.99 $7.22 $6.75 $6.78 $6.78 4,645,688
2023-06-30 $6.86 $7.04 $6.79 $6.88 $6.88 6,930,792
2023-06-29 $6.64 $6.88 $6.60 $6.76 $6.76 4,695,762
2023-06-28 $6.30 $6.64 $6.21 $6.63 $6.63 4,270,634
2023-06-27 $6.15 $6.35 $6.02 $6.33 $6.33 4,506,276
2023-06-26 $6.24 $6.45 $6.03 $6.06 $6.06 3,981,662
2023-06-23 $6.30 $6.38 $6.21 $6.27 $6.27 7,026,759
2023-06-22 $6.45 $6.55 $6.36 $6.41 $6.41 3,071,799
2023-06-21 $6.75 $6.78 $6.34 $6.55 $6.55 5,522,391
2023-06-20 $6.80 $6.85 $6.62 $6.80 $6.80 5,058,146
2023-06-16 $7.15 $7.17 $6.75 $6.87 $6.87 10,422,289
2023-06-15 $7.04 $7.23 $6.96 $7.07 $7.07 6,783,915
2023-06-14 $7.45 $7.54 $7.08 $7.21 $7.21 6,647,701
2023-06-13 $6.97 $7.45 $6.78 $7.44 $7.44 8,180,550
2023-06-12 $6.55 $7.00 $6.47 $6.86 $6.86 9,484,539
2023-06-09 $6.71 $6.78 $6.44 $6.46 $6.46 5,535,815
2023-06-08 $6.80 $6.95 $6.44 $6.69 $6.69 8,605,740
2023-06-07 $7.30 $7.43 $6.69 $6.71 $6.71 9,114,304
2023-06-06 $6.75 $7.45 $6.72 $7.17 $7.17 14,547,019
2023-06-05 $6.80 $6.87 $6.53 $6.75 $6.75 5,231,472
2023-06-02 $7.09 $7.10 $6.68 $6.74 $6.74 6,749,126
2023-06-01 $6.82 $7.01 $6.60 $6.90 $6.90 5,485,194
2023-05-31 $6.89 $7.11 $6.51 $6.81 $6.81 7,098,666
2023-05-30 $6.88 $7.06 $6.68 $6.97 $6.97 8,374,229
2023-05-26 $6.53 $6.87 $6.51 $6.68 $6.68 6,009,085
2023-05-25 $6.30 $6.59 $6.24 $6.57 $6.57 6,764,407
2023-05-24 $6.41 $6.41 $6.03 $6.30 $6.30 6,606,381
2023-05-23 $6.95 $7.11 $6.43 $6.46 $6.46 9,627,887
2023-05-22 $6.27 $7.17 $6.27 $7.05 $7.05 10,806,661
2023-05-19 $6.50 $6.81 $6.17 $6.27 $6.27 10,168,130
2023-05-18 $6.70 $7.36 $6.41 $6.47 $6.47 20,469,888
2023-05-17 $6.13 $6.59 $6.06 $6.54 $6.54 11,726,953
2023-05-16 $6.19 $6.45 $5.94 $6.01 $6.01 11,948,009
2023-05-15 $5.86 $6.12 $5.53 $6.07 $6.07 14,346,485
2023-05-12 $5.71 $5.87 $5.48 $5.53 $5.53 5,740,548
2023-05-11 $5.91 $5.92 $5.59 $5.69 $5.69 6,448,744
2023-05-10 $6.33 $6.59 $5.69 $5.98 $5.98 8,240,077
2023-05-09 $6.33 $6.46 $6.23 $6.33 $6.33 5,318,168
2023-05-08 $6.08 $6.56 $5.99 $6.49 $6.49 6,581,821
2023-05-05 $5.89 $6.17 $5.86 $6.07 $6.07 6,213,177
2023-05-04 $5.95 $5.95 $5.64 $5.76 $5.76 5,687,247
2023-05-03 $5.86 $6.10 $5.81 $5.96 $5.96 6,651,313
2023-05-02 $5.83 $6.21 $5.69 $5.95 $5.95 8,203,822
2023-05-01 $6.02 $6.07 $5.73 $5.86 $5.86 6,032,082
2023-04-28 $5.85 $6.18 $5.75 $6.02 $6.02 4,643,780
2023-04-27 $5.59 $5.90 $5.54 $5.87 $5.87 4,739,745
2023-04-26 $5.60 $5.74 $5.48 $5.55 $5.55 5,638,147
2023-04-25 $5.91 $5.94 $5.34 $5.53 $5.53 8,485,582
2023-04-24 $5.63 $5.69 $5.50 $5.61 $5.61 4,388,186
2023-04-21 $5.82 $5.86 $5.67 $5.70 $5.70 5,937,912
2023-04-20 $5.89 $6.01 $5.79 $5.83 $5.83 5,933,975
2023-04-19 $6.13 $6.26 $6.06 $6.10 $6.10 13,293,801
2023-04-18 $6.18 $6.40 $6.02 $6.29 $6.29 9,182,925
2023-04-17 $5.85 $6.02 $5.71 $6.00 $6.00 7,649,773
2023-04-14 $5.77 $5.84 $5.61 $5.80 $5.80 6,481,041
2023-04-13 $5.72 $5.91 $5.67 $5.81 $5.81 6,121,851
2023-04-12 $5.94 $5.97 $5.58 $5.68 $5.68 10,271,283
2023-04-11 $5.75 $5.94 $5.68 $5.79 $5.79 9,796,796
2023-04-10 $5.67 $5.72 $5.45 $5.72 $5.72 7,484,624
2023-04-06 $5.86 $5.89 $5.48 $5.66 $5.66 9,990,807
2023-04-05 $5.98 $6.04 $5.78 $5.88 $5.88 6,526,386
2023-04-04 $6.18 $6.20 $5.94 $6.06 $6.06 5,104,762
2023-04-03 $6.40 $6.49 $5.99 $6.17 $6.17 7,793,683
2023-03-31 $6.33 $6.59 $6.24 $6.49 $6.49 10,034,320
2023-03-30 $6.64 $6.75 $6.25 $6.29 $6.29 6,931,542
2023-03-29 $6.50 $6.63 $6.29 $6.46 $6.46 7,658,379
2023-03-28 $6.62 $6.72 $6.26 $6.34 $6.34 6,855,512
2023-03-27 $6.48 $6.75 $6.16 $6.68 $6.68 7,277,273
2023-03-24 $6.74 $6.79 $6.31 $6.39 $6.39 9,438,342
2023-03-23 $6.79 $7.04 $6.53 $6.80 $6.80 9,784,279
2023-03-22 $7.18 $7.24 $6.51 $6.61 $6.61 23,867,952
2023-03-21 $7.83 $8.11 $7.71 $7.73 $7.73 9,658,708
2023-03-20 $8.28 $8.28 $7.72 $7.80 $7.80 11,573,173
2023-03-17 $8.45 $8.73 $8.28 $8.48 $8.48 7,511,688
2023-03-16 $8.20 $8.68 $8.08 $8.58 $8.58 7,293,325
2023-03-15 $7.96 $8.34 $7.85 $8.26 $8.26 10,362,846
2023-03-14 $9.15 $9.20 $8.00 $8.17 $8.17 11,310,845
2023-03-13 $8.09 $9.07 $7.98 $8.86 $8.86 12,073,676
2023-03-10 $9.07 $9.30 $8.36 $8.43 $8.43 12,186,506
2023-03-09 $9.60 $9.71 $8.84 $9.11 $9.11 8,918,009
2023-03-08 $9.10 $9.63 $8.96 $9.58 $9.58 8,003,451
2023-03-07 $9.84 $9.84 $9.12 $9.19 $9.19 12,465,130
2023-03-06 $10.50 $10.55 $9.67 $9.89 $9.89 23,076,175
2023-03-03 $9.22 $10.35 $9.18 $9.89 $9.89 30,278,546
2023-03-02 $8.80 $9.04 $8.50 $9.03 $9.03 13,121,886
2023-03-01 $8.46 $9.08 $8.11 $9.06 $9.06 22,197,325
2023-02-28 $9.00 $9.50 $8.51 $8.95 $8.95 41,655,535
2023-02-27 $8.49 $9.23 $8.19 $8.87 $8.87 37,417,333
2023-02-24 $7.11 $8.37 $6.99 $8.35 $8.35 35,950,184
2023-02-23 $7.45 $7.67 $6.76 $7.46 $7.46 28,045,657
2023-02-22 $5.81 $7.65 $5.76 $7.40 $7.40 54,372,429
2023-02-21 $6.52 $6.67 $5.73 $5.75 $5.75 9,782,506
2023-02-17 $6.57 $6.78 $6.38 $6.76 $6.76 7,493,066
2023-02-16 $6.62 $6.88 $6.45 $6.63 $6.63 5,382,670
2023-02-15 $6.40 $6.84 $6.31 $6.81 $6.81 5,496,618
2023-02-14 $6.08 $6.43 $5.92 $6.42 $6.42 7,085,642
2023-02-13 $6.09 $6.29 $5.91 $6.16 $6.16 5,309,952
2023-02-10 $6.22 $6.33 $6.02 $6.09 $6.09 8,861,320
2023-02-09 $7.06 $7.12 $6.36 $6.38 $6.38 11,918,572
2023-02-08 $7.13 $7.42 $6.72 $6.73 $6.73 9,904,846
2023-02-07 $7.90 $7.90 $6.83 $7.04 $7.04 10,640,303
2023-02-06 $7.46 $7.91 $7.30 $7.90 $7.90 7,768,564
2023-02-03 $7.33 $8.21 $7.20 $7.66 $7.66 11,452,937
2023-02-02 $7.53 $8.24 $7.48 $7.68 $7.68 19,305,332
2023-02-01 $6.70 $7.29 $6.48 $7.14 $7.14 8,983,716
2023-01-31 $6.25 $6.72 $6.19 $6.67 $6.67 8,016,408
2023-01-30 $6.65 $6.65 $6.19 $6.20 $6.20 9,114,165
2023-01-27 $6.43 $7.04 $6.28 $6.78 $6.78 9,454,177
2023-01-26 $6.38 $6.52 $6.20 $6.35 $6.35 6,433,652
2023-01-25 $6.08 $6.33 $5.79 $6.18 $6.18 6,148,714
2023-01-24 $6.28 $6.47 $6.11 $6.21 $6.21 7,183,820
2023-01-23 $6.23 $6.71 $6.07 $6.44 $6.44 8,353,563
2023-01-20 $6.18 $6.62 $5.94 $6.13 $6.13 11,773,404
2023-01-19 $6.10 $6.20 $5.86 $6.02 $6.02 9,074,041
2023-01-18 $6.57 $6.94 $6.15 $6.31 $6.31 17,874,473
2023-01-17 $5.99 $6.59 $5.88 $6.44 $6.44 10,008,680
2023-01-13 $5.53 $6.04 $5.50 $6.02 $6.02 9,133,405
2023-01-12 $5.25 $5.78 $5.03 $5.76 $5.76 10,215,602
2023-01-11 $4.94 $5.26 $4.68 $5.18 $5.18 11,493,298
2023-01-10 $4.40 $4.88 $4.25 $4.87 $4.87 11,791,246
2023-01-09 $4.11 $4.51 $4.11 $4.32 $4.32 9,985,074
2023-01-06 $4.36 $4.37 $3.91 $3.95 $3.95 20,280,780
2023-01-05 $4.67 $4.75 $4.33 $4.35 $4.35 8,354,733
2023-01-04 $4.82 $4.88 $4.54 $4.66 $4.66 8,959,295
2023-01-03 $5.04 $5.23 $4.66 $4.69 $4.69 6,992,961
2022-12-30 $4.88 $5.01 $4.83 $4.95 $4.95 5,710,491
2022-12-29 $4.94 $5.11 $4.86 $5.00 $5.00 5,753,932
2022-12-28 $4.96 $4.96 $4.72 $4.82 $4.82 6,545,373
2022-12-27 $5.59 $5.62 $4.84 $4.85 $4.85 8,735,757
2022-12-23 $5.70 $5.70 $5.50 $5.67 $5.67 4,082,013
2022-12-22 $5.84 $5.85 $5.20 $5.67 $5.67 11,557,457
2022-12-21 $6.30 $6.36 $5.91 $5.93 $5.93 5,933,106
2022-12-20 $6.22 $6.46 $6.18 $6.20 $6.20 4,939,748
2022-12-19 $6.77 $6.78 $6.10 $6.26 $6.26 7,004,920
2022-12-16 $6.69 $6.94 $6.59 $6.78 $6.78 11,194,716
2022-12-15 $7.00 $7.42 $6.79 $6.81 $6.81 6,499,921
2022-12-14 $7.42 $7.57 $7.15 $7.21 $7.21 5,802,325
2022-12-13 $7.85 $8.03 $7.36 $7.44 $7.44 7,090,666
2022-12-12 $7.10 $7.40 $6.97 $7.36 $7.36 4,923,121
2022-12-09 $7.25 $7.54 $7.08 $7.11 $7.11 3,031,041
2022-12-08 $7.22 $7.56 $6.93 $7.34 $7.34 4,267,444
2022-12-07 $7.24 $7.45 $7.08 $7.15 $7.15 3,642,383
2022-12-06 $7.89 $7.89 $7.08 $7.35 $7.35 8,117,981
2022-12-05 $8.29 $8.40 $7.83 $7.88 $7.88 6,372,020
2022-12-02 $7.62 $8.36 $7.49 $8.33 $8.33 8,851,988
2022-12-01 $7.68 $8.15 $7.62 $7.90 $7.90 7,612,540
2022-11-30 $7.40 $7.68 $7.20 $7.66 $7.66 5,601,655
2022-11-29 $7.50 $7.67 $7.33 $7.34 $7.34 5,100,685
2022-11-28 $7.54 $7.72 $7.27 $7.39 $7.39 3,242,267
2022-11-25 $7.64 $7.79 $7.55 $7.68 $7.68 1,442,475
2022-11-23 $7.58 $7.80 $7.41 $7.71 $7.71 4,859,392
2022-11-22 $7.40 $7.71 $7.25 $7.52 $7.52 3,903,142
2022-11-21 $7.69 $7.74 $7.21 $7.45 $7.45 5,910,400
2022-11-18 $8.45 $8.45 $7.72 $7.87 $7.87 3,730,616
2022-11-17 $8.11 $8.38 $8.01 $8.16 $8.16 3,355,279
2022-11-16 $8.63 $8.74 $8.32 $8.54 $8.54 5,538,825
2022-11-15 $8.77 $9.29 $8.77 $8.89 $8.89 6,272,410
2022-11-14 $8.35 $8.60 $7.97 $8.45 $8.45 6,010,421
2022-11-11 $7.77 $8.50 $7.65 $8.45 $8.45 7,116,618
2022-11-10 $7.14 $7.72 $7.03 $7.70 $7.70 8,042,655
2022-11-09 $7.18 $7.18 $6.46 $6.62 $6.62 9,773,259
2022-11-08 $7.50 $7.68 $7.23 $7.25 $7.25 5,066,705
2022-11-07 $7.84 $7.99 $7.23 $7.32 $7.32 3,862,224
2022-11-04 $7.75 $8.20 $7.52 $7.75 $7.75 5,583,397
2022-11-03 $8.01 $8.90 $7.38 $7.43 $7.43 10,070,209
2022-11-02 $8.23 $8.39 $7.76 $7.88 $7.88 7,553,357
2022-11-01 $8.44 $8.69 $8.18 $8.25 $8.25 6,143,111
2022-10-31 $7.77 $8.21 $7.74 $8.09 $8.09 5,367,249
2022-10-28 $7.41 $7.89 $7.35 $7.83 $7.83 4,182,927
2022-10-27 $7.62 $7.90 $7.26 $7.48 $7.48 5,870,630
2022-10-26 $7.35 $7.85 $7.27 $7.53 $7.53 6,953,373
2022-10-25 $6.80 $7.74 $6.80 $7.55 $7.55 7,899,574
2022-10-24 $7.12 $7.12 $6.60 $6.82 $6.82 6,162,851
2022-10-21 $6.96 $7.22 $6.76 $7.17 $7.17 5,872,774
2022-10-20 $6.85 $7.34 $6.81 $6.99 $6.99 3,973,620
2022-10-19 $7.21 $7.26 $6.77 $6.88 $6.88 4,846,944
2022-10-18 $7.59 $7.82 $7.24 $7.39 $7.39 3,939,305
2022-10-17 $7.12 $7.38 $7.09 $7.31 $7.31 3,811,519
2022-10-14 $7.50 $7.67 $6.84 $6.87 $6.87 5,296,727
2022-10-13 $6.63 $7.39 $6.45 $7.38 $7.38 5,987,099
2022-10-12 $6.72 $7.03 $6.56 $7.01 $7.01 4,843,976
2022-10-11 $6.92 $6.97 $6.41 $6.74 $6.74 6,750,131
2022-10-10 $7.34 $7.37 $6.77 $7.00 $7.00 5,493,460
2022-10-07 $8.01 $8.14 $7.27 $7.33 $7.33 7,032,946
2022-10-06 $8.30 $8.47 $7.94 $8.27 $8.27 5,718,792
2022-10-05 $8.05 $8.49 $7.97 $8.41 $8.41 4,918,701
2022-10-04 $7.87 $8.40 $7.85 $8.40 $8.40 6,568,068
2022-10-03 $7.42 $7.68 $7.04 $7.57 $7.57 6,641,450
2022-09-30 $7.39 $7.85 $7.28 $7.29 $7.29 6,271,555
2022-09-29 $7.91 $7.95 $7.27 $7.37 $7.37 6,609,902
2022-09-28 $7.58 $8.16 $7.51 $8.13 $8.13 7,574,913
2022-09-27 $7.52 $7.99 $7.43 $7.64 $7.64 7,741,229
2022-09-26 $7.34 $7.96 $7.25 $7.30 $7.30 6,988,029
2022-09-23 $7.68 $7.74 $7.17 $7.37 $7.37 8,258,066
2022-09-22 $9.00 $9.09 $7.42 $7.86 $7.86 23,967,591
2022-09-21 $9.53 $9.87 $9.36 $9.37 $9.37 10,705,147
2022-09-20 $9.73 $10.00 $9.28 $9.53 $9.53 13,933,002
2022-09-19 $8.63 $9.16 $8.63 $9.11 $9.11 4,376,064
2022-09-16 $9.16 $9.31 $8.89 $8.93 $8.93 7,449,691
2022-09-15 $8.89 $9.68 $8.80 $9.45 $9.45 5,336,669
2022-09-14 $8.75 $8.90 $8.55 $8.89 $8.89 3,891,595
2022-09-13 $8.78 $9.28 $8.62 $8.82 $8.82 5,230,030
2022-09-12 $9.57 $9.76 $9.21 $9.41 $9.41 4,806,584
2022-09-09 $8.95 $9.54 $8.92 $9.50 $9.50 4,539,655
2022-09-08 $8.40 $8.86 $8.34 $8.75 $8.75 3,321,199
2022-09-07 $8.25 $8.62 $8.16 $8.56 $8.56 3,376,565
2022-09-06 $8.20 $8.40 $7.86 $8.21 $8.21 3,832,477
2022-09-02 $8.46 $8.57 $8.01 $8.14 $8.14 3,870,402
2022-09-01 $8.49 $8.49 $8.02 $8.39 $8.39 3,979,775
2022-08-31 $8.52 $8.65 $8.27 $8.62 $8.62 5,890,602
2022-08-30 $8.58 $8.83 $8.31 $8.41 $8.41 3,551,913
2022-08-29 $8.35 $8.96 $8.30 $8.46 $8.46 3,907,517
2022-08-26 $9.15 $9.26 $8.62 $8.71 $8.71 4,376,951
2022-08-25 $9.02 $9.28 $8.85 $9.15 $9.15 6,571,286
2022-08-24 $8.54 $9.14 $8.38 $8.91 $8.91 5,758,928
2022-08-23 $8.82 $8.93 $8.37 $8.38 $8.38 6,104,893
2022-08-22 $9.14 $9.39 $8.58 $8.64 $8.64 6,180,939
2022-08-19 $9.79 $9.92 $9.37 $9.50 $9.50 7,155,822
2022-08-18 $10.15 $10.43 $9.97 $10.20 $10.20 5,511,090
2022-08-17 $10.83 $10.83 $10.08 $10.16 $10.16 6,278,250
2022-08-16 $10.84 $11.09 $10.47 $11.01 $11.01 6,145,509
2022-08-15 $11.05 $11.22 $10.66 $11.06 $11.06 8,214,101
2022-08-12 $10.36 $11.35 $10.01 $10.99 $10.99 9,472,329
2022-08-11 $10.15 $10.47 $9.70 $10.07 $10.07 12,419,634
2022-08-10 $8.80 $9.89 $8.79 $9.87 $9.87 12,165,531
2022-08-09 $8.14 $8.80 $7.95 $8.52 $8.52 9,523,293
2022-08-08 $7.67 $8.13 $7.58 $7.91 $7.91 7,808,416
2022-08-05 $7.24 $7.77 $7.11 $7.52 $7.52 4,673,154
2022-08-04 $7.57 $7.82 $7.36 $7.43 $7.43 5,337,556
2022-08-03 $7.37 $7.55 $7.03 $7.54 $7.54 6,232,983
2022-08-02 $6.43 $7.32 $6.43 $7.20 $7.20 7,286,566
2022-08-01 $6.74 $6.74 $6.33 $6.57 $6.57 4,545,566
2022-07-29 $6.75 $6.81 $6.44 $6.76 $6.76 5,791,449
2022-07-28 $6.35 $6.82 $6.26 $6.78 $6.78 6,237,969
2022-07-27 $6.12 $6.37 $6.01 $6.33 $6.33 4,586,984
2022-07-26 $6.28 $6.28 $5.98 $5.99 $5.99 4,091,516
2022-07-25 $6.59 $6.59 $6.30 $6.37 $6.37 3,059,555
2022-07-22 $7.39 $7.40 $6.52 $6.57 $6.57 4,196,513
2022-07-21 $7.10 $7.37 $7.03 $7.35 $7.35 5,642,672
2022-07-20 $6.49 $7.12 $6.49 $7.10 $7.10 5,512,658
2022-07-19 $6.32 $6.54 $6.31 $6.53 $6.53 3,242,220
2022-07-18 $6.18 $6.53 $6.14 $6.18 $6.18 4,256,087
2022-07-15 $5.89 $6.04 $5.65 $6.03 $6.03 5,889,175
2022-07-14 $5.90 $6.00 $5.70 $5.77 $5.77 5,295,248
2022-07-13 $5.78 $6.18 $5.61 $6.00 $6.00 5,807,195
2022-07-12 $5.85 $6.01 $5.76 $5.90 $5.90 3,955,458
2022-07-11 $6.50 $6.58 $5.78 $5.79 $5.79 5,993,452
2022-07-08 $6.28 $6.78 $6.06 $6.63 $6.63 7,355,785
2022-07-07 $5.85 $6.32 $5.79 $6.31 $6.31 6,091,500
2022-07-06 $6.08 $6.19 $5.69 $5.77 $5.77 6,458,418
2022-07-05 $5.88 $6.10 $5.61 $6.08 $6.08 7,490,414
2022-07-01 $5.93 $6.27 $5.85 $6.04 $6.04 7,302,832
2022-06-30 $6.11 $6.26 $5.82 $5.93 $5.93 9,901,208
2022-06-29 $6.67 $6.69 $6.17 $6.20 $6.20 7,464,270
2022-06-28 $7.20 $7.37 $6.72 $6.74 $6.74 5,710,987
2022-06-27 $7.49 $7.57 $7.11 $7.18 $7.18 7,464,873
2022-06-24 $7.76 $7.90 $7.46 $7.49 $7.49 34,242,682
2022-06-23 $7.42 $7.70 $7.22 $7.66 $7.66 7,284,513
2022-06-22 $7.29 $7.75 $7.05 $7.39 $7.39 7,794,186
2022-06-21 $7.54 $7.86 $7.43 $7.46 $7.46 4,965,674
2022-06-17 $7.26 $7.55 $7.20 $7.36 $7.36 9,918,644
2022-06-16 $7.29 $7.37 $6.94 $7.16 $7.16 5,130,850
2022-06-15 $7.37 $7.71 $7.17 $7.60 $7.60 4,956,066
2022-06-14 $7.43 $7.59 $7.20 $7.36 $7.36 3,893,601
2022-06-13 $8.07 $8.08 $7.32 $7.35 $7.35 5,420,419
2022-06-10 $8.96 $9.19 $8.32 $8.34 $8.34 5,747,285
2022-06-09 $9.52 $9.57 $9.02 $9.20 $9.20 6,229,438
2022-06-08 $9.64 $10.03 $9.48 $9.67 $9.67 3,389,312
2022-06-07 $9.59 $9.67 $9.23 $9.64 $9.64 4,905,848
2022-06-06 $10.00 $10.44 $9.77 $9.77 $9.77 5,221,117
2022-06-03 $9.89 $10.05 $9.63 $9.77 $9.77 4,233,087
2022-06-02 $9.76 $10.37 $9.57 $10.09 $10.09 4,662,693
2022-06-01 $10.48 $10.56 $9.70 $9.78 $9.78 4,203,080
2022-05-31 $10.04 $10.75 $9.81 $10.34 $10.34 6,862,925
2022-05-27 $9.60 $10.05 $9.60 $9.90 $9.90 4,951,227
2022-05-26 $9.18 $9.64 $8.94 $9.47 $9.47 5,293,204
2022-05-25 $8.45 $9.28 $8.33 $9.19 $9.19 8,902,983
2022-05-24 $9.34 $9.47 $8.44 $8.47 $8.47 6,623,116
2022-05-23 $9.72 $9.78 $9.29 $9.60 $9.60 3,142,966
2022-05-20 $10.33 $10.33 $9.25 $9.67 $9.67 6,390,109
2022-05-19 $9.78 $10.33 $9.50 $10.07 $10.07 4,510,906
2022-05-18 $10.18 $10.74 $9.81 $9.90 $9.90 4,697,258
2022-05-17 $10.39 $10.64 $10.02 $10.38 $10.38 4,606,411
2022-05-16 $10.29 $10.54 $9.96 $9.99 $9.99 4,209,408
2022-05-13 $9.38 $10.58 $9.31 $10.36 $10.36 9,116,518
2022-05-12 $8.26 $9.15 $8.00 $8.90 $8.90 7,922,359
2022-05-11 $9.22 $9.67 $8.46 $8.54 $8.54 9,913,501
2022-05-10 $9.73 $9.83 $8.69 $9.42 $9.42 10,091,342
2022-05-09 $10.60 $11.01 $9.36 $9.38 $9.38 10,028,734
2022-05-06 $10.43 $11.24 $10.03 $11.12 $11.12 6,842,229
2022-05-05 $12.03 $12.07 $11.12 $11.17 $11.17 8,665,971
2022-05-04 $12.20 $12.32 $11.49 $12.28 $12.28 7,312,562
2022-05-03 $12.60 $12.88 $12.26 $12.30 $12.30 5,327,761
2022-05-02 $12.30 $12.66 $11.78 $12.61 $12.61 5,767,426
2022-04-29 $13.06 $13.39 $12.33 $12.37 $12.37 3,648,976
2022-04-28 $12.98 $13.27 $12.43 $13.13 $13.13 2,627,823
2022-04-27 $13.09 $13.46 $12.65 $12.73 $12.73 3,072,181
2022-04-26 $13.18 $13.64 $12.92 $13.07 $13.07 4,530,366
2022-04-25 $12.54 $13.41 $12.51 $13.28 $13.28 5,227,165
2022-04-22 $12.72 $13.38 $12.41 $12.53 $12.53 5,567,267
2022-04-21 $13.37 $13.88 $12.83 $12.87 $12.87 3,630,856
2022-04-20 $13.95 $13.95 $13.01 $13.13 $13.13 4,685,291
2022-04-19 $14.02 $14.09 $13.31 $14.00 $14.00 5,351,999
2022-04-18 $14.41 $14.41 $13.54 $13.96 $13.96 4,354,054
2022-04-14 $14.90 $14.94 $14.42 $14.52 $14.52 2,995,762
2022-04-13 $14.08 $14.73 $13.81 $14.65 $14.65 2,591,947
2022-04-12 $14.08 $14.70 $13.87 $14.02 $14.02 6,401,279
2022-04-11 $13.56 $14.14 $13.26 $13.86 $13.86 3,527,112
2022-04-08 $14.38 $14.38 $13.64 $13.67 $13.67 2,456,487
2022-04-07 $14.50 $14.82 $13.78 $14.41 $14.41 3,951,865
2022-04-06 $15.07 $15.26 $14.04 $14.49 $14.49 4,321,645
2022-04-05 $16.30 $16.40 $15.33 $15.51 $15.51 5,593,055
2022-04-04 $15.58 $16.62 $15.58 $16.34 $16.34 5,036,920
2022-04-01 $15.73 $15.79 $15.02 $15.56 $15.56 3,316,815
2022-03-31 $15.44 $16.00 $15.20 $15.63 $15.63 3,820,573
2022-03-30 $15.63 $15.93 $15.27 $15.51 $15.51 4,352,812
2022-03-29 $15.00 $16.14 $14.94 $15.76 $15.76 5,491,316
2022-03-28 $14.62 $15.06 $14.39 $14.82 $14.82 2,546,730
2022-03-25 $14.81 $14.90 $14.23 $14.48 $14.48 2,159,695
2022-03-24 $14.91 $15.19 $14.50 $14.88 $14.88 1,904,748
2022-03-23 $14.52 $15.17 $14.40 $14.70 $14.70 2,274,777
2022-03-22 $14.08 $14.93 $13.95 $14.74 $14.74 3,016,229
2022-03-21 $14.34 $14.88 $13.81 $14.10 $14.10 2,982,371
2022-03-18 $14.00 $14.82 $14.00 $14.39 $14.39 5,799,470
2022-03-17 $13.48 $14.27 $13.37 $14.26 $14.26 3,829,262
2022-03-16 $12.82 $13.66 $12.73 $13.65 $13.65 4,174,189
2022-03-15 $11.65 $12.77 $11.45 $12.59 $12.59 4,316,831
2022-03-14 $12.66 $12.77 $11.57 $11.65 $11.65 5,567,505
2022-03-11 $13.45 $13.59 $12.77 $12.91 $12.91 3,487,241
2022-03-10 $13.24 $13.41 $12.73 $13.40 $13.40 3,190,708
2022-03-09 $13.38 $13.54 $13.15 $13.27 $13.27 3,194,809
2022-03-08 $12.78 $13.41 $12.03 $12.80 $12.80 5,294,160
2022-03-07 $13.48 $14.10 $12.87 $12.90 $12.90 4,851,497
2022-03-04 $14.15 $14.31 $13.43 $13.56 $13.56 4,211,595
2022-03-03 $15.12 $15.15 $13.94 $14.14 $14.14 3,844,835
2022-03-02 $15.25 $15.34 $14.62 $15.15 $15.15 4,177,170
2022-03-01 $14.67 $15.45 $14.26 $15.17 $15.17 6,810,170
2022-02-28 $14.03 $14.42 $13.56 $14.03 $14.03 5,200,132
2022-02-25 $14.06 $14.07 $13.37 $14.01 $14.01 4,040,744
2022-02-24 $12.49 $14.03 $12.21 $14.00 $14.00 5,853,612
2022-02-23 $14.39 $14.44 $13.17 $13.24 $13.24 4,012,478
2022-02-22 $14.63 $15.06 $13.83 $13.88 $13.88 5,062,658
2022-02-18 $15.89 $16.05 $15.13 $15.20 $15.20 3,884,219
2022-02-17 $16.34 $16.80 $15.85 $15.96 $15.96 3,342,603
2022-02-16 $16.20 $16.74 $16.01 $16.38 $16.38 3,223,736
2022-02-15 $15.41 $16.65 $15.35 $16.59 $16.59 5,592,722
2022-02-14 $15.48 $15.91 $15.06 $15.13 $15.13 3,024,974
2022-02-11 $15.90 $16.44 $15.20 $15.63 $15.63 4,467,535
2022-02-10 $15.87 $16.79 $15.80 $15.98 $15.98 4,993,851
2022-02-09 $15.71 $16.28 $15.53 $16.28 $16.28 5,101,476
2022-02-08 $15.06 $15.65 $14.86 $15.59 $15.59 3,985,303
2022-02-07 $14.99 $15.41 $14.74 $14.84 $14.84 4,593,222
2022-02-04 $14.06 $14.93 $13.81 $14.80 $14.80 4,841,471
2022-02-03 $13.81 $14.62 $13.72 $13.96 $13.96 4,667,019
2022-02-02 $15.27 $15.32 $14.03 $14.34 $14.34 5,822,341
2022-02-01 $14.76 $15.27 $14.28 $15.23 $15.23 9,677,242
2022-01-31 $13.24 $14.73 $13.18 $14.64 $14.64 9,139,325
2022-01-28 $12.57 $13.05 $12.20 $13.03 $13.03 7,564,199
2022-01-27 $14.00 $14.12 $12.59 $12.65 $12.65 9,819,501
2022-01-26 $13.00 $14.75 $12.75 $13.50 $13.50 22,816,950
2022-01-25 $12.43 $12.81 $12.00 $12.39 $12.39 5,444,715
2022-01-24 $12.57 $12.85 $11.52 $12.75 $12.75 15,194,045
2022-01-21 $14.76 $14.83 $13.26 $13.32 $13.32 14,500,480
2022-01-20 $14.84 $16.75 $14.61 $15.00 $15.00 34,627,381
2022-01-19 $14.59 $14.67 $13.42 $13.45 $13.45 6,700,427
2022-01-18 $15.05 $15.31 $14.38 $14.41 $14.41 4,277,565
2022-01-14 $15.50 $15.80 $15.08 $15.42 $15.42 3,375,274
2022-01-13 $16.13 $16.44 $15.65 $15.77 $15.77 4,108,068
2022-01-12 $16.23 $16.69 $15.91 $16.18 $16.18 4,657,219
2022-01-11 $15.26 $16.07 $15.05 $15.76 $15.76 3,027,576
2022-01-10 $15.55 $15.63 $14.74 $15.34 $15.34 4,599,757
2022-01-07 $15.46 $15.92 $15.11 $15.76 $15.76 4,508,446
2022-01-06 $16.07 $16.38 $15.32 $15.34 $15.34 6,860,368
2022-01-05 $17.81 $18.16 $16.12 $16.32 $16.32 6,184,953
2022-01-04 $18.00 $18.10 $17.07 $17.84 $17.84 4,102,871
2022-01-03 $17.28 $18.10 $16.86 $17.98 $17.98 5,389,707
2021-12-31 $17.33 $17.50 $16.90 $16.91 $16.91 2,821,090
2021-12-30 $16.62 $17.81 $16.47 $17.27 $17.27 5,345,516
2021-12-29 $17.02 $17.03 $16.46 $16.56 $16.56 3,818,515
2021-12-28 $17.99 $18.00 $17.06 $17.10 $17.10 5,143,086
2021-12-27 $17.29 $18.09 $17.20 $17.79 $17.79 4,164,522
2021-12-23 $16.72 $17.60 $16.57 $17.44 $17.44 5,159,610
2021-12-22 $16.37 $16.96 $16.24 $16.70 $16.70 5,196,685
2021-12-21 $16.13 $16.14 $15.65 $16.05 $16.05 4,204,563
2021-12-20 $15.56 $15.87 $15.23 $15.71 $15.71 5,069,705
2021-12-17 $14.61 $16.22 $14.60 $16.17 $16.17 9,485,632
2021-12-16 $15.28 $15.73 $14.62 $14.91 $14.91 6,463,693
2021-12-15 $14.88 $15.26 $13.76 $15.07 $15.07 25,059,701
2021-12-14 $14.70 $15.50 $14.67 $15.08 $15.08 10,974,052
2021-12-13 $15.07 $15.20 $14.19 $14.67 $14.67 2,704,075
2021-12-10 $15.37 $15.87 $14.97 $15.15 $15.15 2,464,325
2021-12-09 $15.90 $16.12 $15.26 $15.27 $15.27 2,091,319
2021-12-08 $15.82 $16.37 $15.30 $16.16 $16.16 2,605,303
2021-12-07 $15.23 $16.04 $15.03 $15.65 $15.65 3,967,978
2021-12-06 $14.26 $14.73 $13.45 $14.65 $14.65 4,849,923
2021-12-03 $15.72 $15.72 $14.23 $14.52 $14.52 6,287,044
2021-12-02 $15.55 $16.17 $15.15 $15.72 $15.72 4,151,748
2021-12-01 $16.50 $16.92 $15.61 $15.72 $15.72 4,428,099
2021-11-30 $16.63 $17.00 $15.95 $16.30 $16.30 4,270,435
2021-11-29 $17.83 $17.92 $16.68 $16.83 $16.83 3,874,010
2021-11-26 $17.24 $17.81 $17.13 $17.63 $17.63 2,131,030
2021-11-24 $17.79 $18.20 $17.36 $17.98 $17.98 2,279,871
2021-11-23 $18.25 $18.75 $17.61 $18.00 $18.00 4,823,363
2021-11-22 $19.66 $20.20 $18.45 $18.48 $18.48 5,279,516
2021-11-19 $19.13 $19.95 $18.98 $19.17 $19.17 4,342,618
2021-11-18 $20.50 $20.68 $18.96 $19.38 $19.38 6,399,156
2021-11-17 $20.43 $21.14 $19.82 $20.16 $20.16 4,688,784
2021-11-16 $21.48 $21.48 $19.81 $20.82 $20.82 10,227,470
2021-11-15 $20.06 $22.09 $19.78 $21.99 $21.99 15,047,948
2021-11-12 $19.80 $19.87 $18.80 $19.63 $19.63 7,420,382
2021-11-11 $19.50 $20.49 $19.22 $20.01 $20.01 11,824,456
2021-11-10 $20.11 $20.56 $18.78 $18.90 $18.90 13,001,583
2021-11-09 $23.29 $23.90 $20.02 $20.12 $20.12 71,963,491
2021-11-08 $16.92 $18.06 $16.81 $17.50 $17.50 4,705,087
2021-11-05 $17.21 $17.77 $16.65 $16.76 $16.76 3,380,329
2021-11-04 $17.81 $17.81 $16.72 $16.77 $16.77 3,343,942
2021-11-03 $17.35 $17.82 $17.02 $17.59 $17.59 2,857,386
2021-11-02 $17.60 $17.63 $16.86 $17.27 $17.27 1,881,113
2021-11-01 $16.55 $17.47 $16.41 $17.40 $17.40 3,284,414
2021-10-29 $16.34 $16.79 $16.21 $16.39 $16.39 1,774,638
2021-10-28 $15.86 $16.66 $15.55 $16.37 $16.37 2,351,655
2021-10-27 $16.35 $16.74 $15.77 $15.82 $15.82 2,243,184
2021-10-26 $16.29 $17.69 $16.12 $16.18 $16.18 5,313,509
2021-10-25 $15.72 $16.48 $15.70 $16.18 $16.18 2,171,126
2021-10-22 $16.05 $16.13 $15.45 $15.70 $15.70 2,047,624
2021-10-21 $16.03 $16.59 $16.01 $16.16 $16.16 1,598,595
2021-10-20 $15.77 $16.21 $15.49 $16.03 $16.03 1,583,072
2021-10-19 $15.64 $15.72 $15.44 $15.71 $15.71 1,570,896
2021-10-18 $15.49 $15.65 $15.32 $15.47 $15.47 1,285,601
2021-10-15 $16.09 $16.20 $15.45 $15.55 $15.55 2,079,772
2021-10-14 $16.20 $16.27 $15.86 $16.01 $16.01 1,422,702
2021-10-13 $15.75 $16.45 $15.75 $15.98 $15.98 2,626,715
2021-10-12 $15.10 $15.81 $14.94 $15.57 $15.57 2,798,289
2021-10-11 $14.99 $15.33 $14.63 $14.98 $14.98 1,636,409
2021-10-08 $15.28 $15.32 $14.94 $14.98 $14.98 939,133
2021-10-07 $15.04 $15.47 $14.80 $15.18 $15.18 1,366,514
2021-10-06 $14.99 $15.26 $14.86 $14.91 $14.91 1,490,345
2021-10-05 $14.88 $15.24 $14.55 $15.19 $15.19 1,784,959
2021-10-04 $15.33 $15.35 $14.40 $14.83 $14.83 3,597,457
2021-10-01 $15.64 $15.92 $15.05 $15.37 $15.37 2,138,217
2021-09-30 $15.67 $15.86 $15.46 $15.60 $15.60 1,655,909
2021-09-29 $16.47 $16.47 $15.51 $15.61 $15.61 2,917,397
2021-09-28 $17.20 $17.58 $16.15 $16.22 $16.22 3,308,096
2021-09-27 $16.85 $17.91 $16.80 $17.41 $17.41 3,569,634
2021-09-24 $17.20 $17.30 $16.65 $16.83 $16.83 2,198,354
2021-09-23 $16.92 $17.58 $16.78 $17.32 $17.32 3,238,223
2021-09-22 $17.08 $17.22 $16.80 $16.82 $16.82 1,587,853
2021-09-21 $16.67 $17.39 $16.54 $16.96 $16.96 2,475,682
2021-09-20 $16.66 $16.80 $16.20 $16.53 $16.53 2,437,105
2021-09-17 $16.72 $17.09 $16.45 $17.09 $17.09 4,746,289
2021-09-16 $16.17 $17.13 $15.96 $16.74 $16.74 3,474,209
2021-09-15 $16.68 $16.68 $16.21 $16.34 $16.34 2,132,086
2021-09-14 $16.40 $16.79 $16.27 $16.68 $16.68 1,784,559
2021-09-13 $16.61 $16.80 $16.11 $16.42 $16.42 1,593,018
2021-09-10 $16.91 $17.03 $16.36 $16.50 $16.50 1,674,205
2021-09-09 $16.45 $16.95 $16.16 $16.87 $16.87 1,828,528
2021-09-08 $17.26 $17.29 $16.23 $16.53 $16.53 3,581,560
2021-09-07 $17.15 $17.75 $17.14 $17.22 $17.22 2,487,102
2021-09-03 $17.60 $17.60 $16.97 $17.28 $17.28 1,732,939
2021-09-02 $17.06 $17.77 $17.02 $17.42 $17.42 2,116,232
2021-09-01 $17.44 $17.66 $17.14 $17.15 $17.15 2,081,845
2021-08-31 $16.61 $17.67 $16.61 $17.38 $17.38 2,827,302
2021-08-30 $17.31 $17.40 $16.40 $16.63 $16.63 3,242,428
2021-08-27 $17.07 $17.48 $16.95 $17.14 $17.14 2,149,129
2021-08-26 $17.07 $17.62 $16.90 $17.00 $17.00 2,601,984
2021-08-25 $17.21 $17.45 $16.92 $17.07 $17.07 2,506,260
2021-08-24 $16.68 $17.44 $16.60 $17.18 $17.18 3,487,394
2021-08-23 $16.11 $16.80 $15.95 $16.50 $16.50 5,314,786
2021-08-20 $14.44 $15.88 $14.42 $15.72 $15.72 6,557,228
2021-08-19 $15.50 $15.54 $14.81 $15.22 $15.22 6,013,274
2021-08-18 $16.15 $16.38 $15.56 $15.59 $15.59 5,384,448
2021-08-17 $17.08 $17.08 $15.67 $16.13 $16.13 6,264,896
2021-08-16 $16.98 $17.58 $16.85 $17.17 $17.17 4,132,274
2021-08-13 $17.53 $17.78 $16.50 $17.22 $17.22 6,862,846
2021-08-12 $18.30 $18.55 $17.26 $17.40 $17.40 6,626,726
2021-08-11 $18.40 $18.49 $17.65 $18.44 $18.44 3,287,137
2021-08-10 $18.64 $18.78 $18.05 $18.44 $18.44 1,988,102
2021-08-09 $18.08 $18.76 $17.68 $18.63 $18.63 3,028,373
2021-08-06 $18.40 $18.63 $18.05 $18.08 $18.08 1,932,308
2021-08-05 $18.11 $18.36 $17.78 $18.23 $18.23 1,958,048
2021-08-04 $17.54 $18.42 $17.54 $18.01 $18.01 2,485,852
2021-08-03 $18.26 $18.29 $17.40 $17.64 $17.64 2,907,922
2021-08-02 $18.52 $18.74 $18.11 $18.29 $18.29 1,640,421
2021-07-30 $18.07 $18.82 $18.01 $18.40 $18.40 2,076,452
2021-07-29 $18.59 $18.88 $18.29 $18.30 $18.30 2,738,169
2021-07-28 $17.37 $18.60 $17.37 $18.34 $18.34 3,442,233
2021-07-27 $17.71 $17.76 $16.86 $17.28 $17.28 2,761,681
2021-07-26 $17.48 $18.10 $17.04 $17.73 $17.73 2,429,557
2021-07-23 $17.69 $17.82 $17.30 $17.54 $17.54 2,313,338
2021-07-22 $18.57 $18.80 $17.75 $17.94 $17.94 2,481,639
2021-07-21 $18.24 $18.91 $18.22 $18.58 $18.58 3,347,394
2021-07-20 $18.14 $18.46 $17.37 $18.25 $18.25 3,827,224
2021-07-19 $17.61 $17.97 $17.00 $17.90 $17.90 3,690,481
2021-07-16 $18.49 $18.69 $17.94 $18.14 $18.14 3,735,105
2021-07-15 $18.60 $19.35 $18.23 $18.49 $18.49 3,968,923
2021-07-14 $19.86 $19.94 $18.67 $18.76 $18.76 4,256,878
2021-07-13 $20.00 $20.15 $19.68 $19.79 $19.79 2,322,879
2021-07-12 $20.17 $20.40 $19.66 $20.00 $20.00 3,274,239
2021-07-09 $19.38 $20.23 $19.38 $20.15 $20.15 3,565,471
2021-07-08 $19.14 $20.25 $19.05 $19.84 $19.84 3,980,796
2021-07-07 $21.20 $21.58 $19.90 $20.06 $20.06 4,447,861
2021-07-06 $21.23 $21.23 $20.29 $20.67 $20.67 4,203,218
2021-07-02 $21.46 $21.61 $20.70 $20.99 $20.99 3,137,028
2021-07-01 $21.99 $22.16 $21.03 $21.39 $21.39 4,726,193
2021-06-30 $22.17 $22.71 $21.37 $21.95 $21.95 9,283,854
2021-06-29 $22.74 $23.15 $22.00 $22.00 $22.00 9,514,638
2021-06-28 $24.09 $24.62 $22.97 $23.18 $23.18 6,319,755
2021-06-25 $24.78 $25.28 $23.78 $24.27 $24.27 6,005,109
2021-06-24 $24.56 $25.30 $23.53 $23.95 $23.95 13,585,059
2021-06-23 $22.16 $22.79 $22.02 $22.42 $22.42 3,045,238
2021-06-22 $22.46 $22.65 $21.50 $22.13 $22.13 5,261,673
2021-06-21 $23.40 $23.52 $22.43 $22.78 $22.78 2,952,411
2021-06-18 $22.95 $23.43 $22.25 $23.41 $23.41 6,003,776
2021-06-17 $23.56 $24.19 $22.42 $23.16 $23.16 4,895,504
2021-06-16 $24.00 $25.04 $23.56 $23.99 $23.99 5,658,125
2021-06-15 $23.88 $24.20 $23.15 $23.88 $23.88 4,567,551
2021-06-14 $23.74 $24.13 $22.85 $23.97 $23.97 3,776,690
2021-06-11 $23.97 $24.39 $23.46 $23.57 $23.57 3,322,610
2021-06-10 $24.19 $24.53 $23.27 $23.62 $23.62 3,553,877
2021-06-09 $25.11 $25.49 $23.53 $24.43 $24.43 5,524,040
2021-06-08 $24.79 $26.39 $24.43 $25.25 $25.25 7,984,649
2021-06-07 $24.42 $25.39 $23.83 $24.73 $24.73 5,956,005
2021-06-04 $24.21 $24.99 $23.44 $23.95 $23.95 4,167,484
2021-06-03 $22.95 $25.52 $22.60 $24.61 $24.61 10,666,531
2021-06-02 $20.69 $23.84 $20.51 $23.53 $23.53 11,803,581
2021-06-01 $20.13 $20.92 $19.76 $20.50 $20.50 6,466,943
2021-05-28 $21.05 $21.39 $20.33 $20.51 $20.51 3,557,696
2021-05-27 $21.30 $21.30 $20.42 $21.11 $21.11 6,158,655
2021-05-26 $20.40 $21.48 $20.25 $21.04 $21.04 5,209,457
2021-05-25 $21.20 $21.42 $20.25 $20.43 $20.43 4,705,642
2021-05-24 $23.44 $23.50 $21.00 $21.20 $21.20 11,848,866
2021-05-21 $22.60 $22.81 $21.27 $21.41 $21.41 6,035,025
2021-05-20 $21.02 $23.20 $19.88 $23.16 $23.16 9,372,481
2021-05-19 $20.79 $21.43 $20.50 $21.01 $21.01 2,571,975
2021-05-18 $21.70 $22.62 $21.51 $22.04 $22.04 2,989,791
2021-05-17 $21.13 $22.12 $20.60 $22.12 $22.12 3,598,730
2021-05-14 $19.41 $21.28 $19.30 $21.15 $21.15 3,243,774
2021-05-13 $20.00 $20.74 $17.60 $18.82 $18.82 4,311,744
2021-05-12 $19.89 $21.28 $19.61 $19.91 $19.91 2,640,006
2021-05-11 $18.20 $21.16 $18.11 $21.02 $21.02 3,877,727
2021-05-10 $20.90 $20.99 $19.43 $19.86 $19.86 2,588,615
2021-05-07 $20.01 $21.50 $19.92 $20.84 $20.84 2,571,190
2021-05-06 $20.64 $21.01 $19.48 $19.62 $19.62 3,077,715
2021-05-05 $21.76 $22.28 $20.90 $21.06 $21.06 2,049,036
2021-05-04 $21.40 $21.88 $20.00 $21.85 $21.85 3,400,653
2021-05-03 $22.77 $22.92 $21.52 $21.97 $21.97 2,849,358
2021-04-30 $23.82 $24.83 $22.38 $22.75 $22.75 4,261,016
2021-04-29 $24.85 $25.50 $23.50 $24.59 $24.59 3,632,800
2021-04-28 $23.36 $24.88 $23.20 $24.43 $24.43 3,988,143
2021-04-27 $24.73 $25.51 $23.11 $23.85 $23.85 6,959,037
2021-04-26 $23.91 $26.38 $23.17 $25.51 $25.51 18,620,609
2021-04-23 $18.87 $22.50 $18.84 $22.18 $22.18 11,424,811
2021-04-22 $18.81 $19.18 $17.76 $18.79 $18.79 6,319,367
2021-04-21 $16.33 $19.85 $16.05 $18.93 $18.93 22,782,931
2021-04-20 $16.66 $17.63 $16.02 $16.43 $16.43 4,875,241
2021-04-19 $17.80 $17.90 $16.75 $16.84 $16.84 4,834,369
2021-04-16 $17.87 $18.41 $17.59 $17.67 $17.67 3,396,112
2021-04-15 $19.35 $19.35 $17.16 $18.06 $18.06 7,541,967
2021-04-14 $20.14 $20.42 $19.10 $19.21 $19.21 5,215,816
2021-04-13 $20.52 $20.52 $19.22 $20.04 $20.04 5,754,438
2021-04-12 $21.63 $21.67 $20.15 $20.42 $20.42 4,449,110
2021-04-09 $22.00 $22.16 $21.46 $21.62 $21.62 3,018,789
2021-04-08 $23.04 $23.11 $21.80 $22.06 $22.06 5,481,159
2021-04-07 $25.13 $25.13 $22.50 $22.53 $22.53 4,553,871
2021-04-06 $24.99 $25.28 $24.33 $25.00 $25.00 2,950,121
2021-04-05 $25.36 $25.45 $24.52 $25.09 $25.09 2,738,384
2021-04-01 $25.40 $26.07 $24.16 $24.43 $24.43 2,870,498
2021-03-31 $24.47 $24.75 $23.57 $24.31 $24.31 3,001,051
2021-03-30 $23.61 $23.66 $22.17 $23.62 $23.62 2,991,647
2021-03-29 $24.52 $24.63 $22.70 $23.45 $23.45 3,577,127
2021-03-26 $26.00 $26.05 $23.52 $24.70 $24.70 3,355,804
2021-03-25 $24.94 $26.08 $23.90 $26.01 $26.01 3,788,269
2021-03-24 $28.77 $28.81 $25.40 $25.52 $25.52 4,034,423
2021-03-23 $29.87 $30.30 $27.96 $28.33 $28.33 5,935,398
2021-03-22 $31.14 $31.39 $29.51 $30.09 $30.09 5,729,396
2021-03-19 $26.44 $31.22 $25.25 $30.66 $30.66 25,988,563
2021-03-18 $30.48 $30.95 $26.12 $26.30 $26.30 15,115,966
2021-03-17 $26.72 $28.03 $26.30 $27.46 $27.46 6,298,367
2021-03-16 $29.50 $29.71 $27.21 $27.91 $27.91 4,536,668
2021-03-15 $27.98 $29.94 $27.80 $29.12 $29.12 5,062,178
2021-03-12 $26.15 $27.76 $25.39 $27.46 $27.46 5,115,195
2021-03-11 $26.38 $26.43 $25.50 $26.29 $26.29 4,570,177
2021-03-10 $24.01 $25.95 $23.60 $25.03 $25.03 5,082,417
2021-03-09 $23.10 $23.60 $22.18 $23.03 $23.03 5,607,037
2021-03-08 $23.26 $23.58 $21.70 $21.75 $21.75 4,424,558
2021-03-05 $23.89 $23.95 $19.60 $22.93 $22.93 7,578,329
2021-03-04 $25.06 $25.74 $22.00 $23.46 $23.46 7,525,605
2021-03-03 $28.39 $28.54 $25.00 $25.23 $25.23 4,535,048
2021-03-02 $28.92 $29.46 $27.75 $27.80 $27.80 2,060,924
2021-03-01 $27.85 $29.69 $27.62 $28.97 $28.97 3,074,645
2021-02-26 $27.71 $28.40 $26.18 $27.13 $27.13 4,131,506
2021-02-25 $29.51 $30.39 $27.53 $28.15 $28.15 3,847,145
2021-02-24 $29.64 $29.83 $28.43 $29.47 $29.47 3,425,211
2021-02-23 $29.86 $29.99 $25.51 $29.20 $29.20 7,175,924
2021-02-22 $33.50 $33.67 $30.81 $31.19 $31.19 7,467,496
2021-02-19 $33.59 $35.75 $32.52 $33.69 $33.69 8,998,678
2021-02-18 $33.10 $33.43 $32.04 $32.84 $32.84 4,034,643
2021-02-17 $35.20 $35.25 $32.58 $34.05 $34.05 4,924,908
2021-02-16 $38.80 $40.15 $35.16 $35.53 $35.53 9,914,878
2021-02-12 $35.90 $37.89 $34.70 $37.73 $37.73 8,954,825
2021-02-11 $33.60 $37.35 $33.18 $35.94 $35.94 14,834,175
2021-02-10 $34.41 $35.70 $32.11 $33.72 $33.72 8,834,485
2021-02-09 $32.65 $33.87 $31.53 $33.75 $33.75 8,381,146
2021-02-08 $33.80 $34.83 $32.15 $32.75 $32.75 9,300,097
2021-02-05 $33.13 $34.62 $32.67 $33.35 $33.35 7,393,290
2021-02-04 $32.81 $33.67 $31.82 $32.86 $32.86 5,855,518
2021-02-03 $33.42 $33.50 $31.82 $32.20 $32.20 4,728,643
2021-02-02 $32.59 $34.45 $32.45 $32.63 $32.63 4,456,992
2021-02-01 $33.42 $33.60 $31.30 $33.32 $33.32 4,360,237
2021-01-29 $34.50 $34.61 $31.25 $32.70 $32.70 4,862,119
2021-01-28 $35.60 $36.39 $32.64 $34.01 $34.01 5,464,535
2021-01-27 $34.87 $40.98 $33.86 $35.24 $35.24 15,043,886
2021-01-26 $37.40 $38.20 $34.79 $36.32 $36.32 8,059,774
2021-01-25 $35.43 $38.47 $33.20 $37.45 $37.45 18,601,783
2021-01-22 $32.30 $34.40 $31.75 $34.00 $34.00 6,326,265
2021-01-21 $32.42 $34.30 $32.00 $32.85 $32.85 7,799,689
2021-01-20 $30.40 $33.74 $29.50 $32.37 $32.37 14,395,114
2021-01-19 $31.03 $31.23 $29.50 $29.85 $29.85 5,959,984
2021-01-15 $32.38 $32.68 $30.50 $30.54 $30.54 5,252,554
2021-01-14 $33.90 $33.90 $31.70 $32.37 $32.37 7,285,963
2021-01-13 $32.50 $35.75 $31.35 $33.32 $33.32 13,600,973
2021-01-12 $31.54 $31.95 $30.10 $31.47 $31.47 5,387,710
2021-01-11 $32.01 $33.25 $30.80 $31.46 $31.46 6,754,127
2021-01-08 $32.69 $35.25 $31.80 $32.99 $32.99 7,701,218
2021-01-07 $31.52 $33.48 $31.30 $32.13 $32.13 6,389,071
2021-01-06 $30.42 $31.90 $30.03 $30.67 $30.67 4,775,010
2021-01-05 $30.00 $30.76 $28.52 $30.05 $30.05 6,778,668
2021-01-04 $34.00 $35.20 $30.66 $31.34 $31.34 8,199,088
2020-12-31 $35.89 $35.99 $33.35 $34.00 $34.00 6,931,096
2020-12-30 $33.57 $36.22 $33.00 $36.14 $36.14 13,273,571
2020-12-29 $31.00 $35.47 $30.20 $32.36 $32.36 18,538,030
2020-12-28 $34.27 $34.30 $30.65 $31.05 $31.05 6,723,628
2020-12-24 $34.15 $34.89 $32.00 $33.06 $33.06 8,529,620
2020-12-23 $36.15 $36.96 $33.01 $35.22 $35.22 13,841,786
2020-12-22 $38.17 $39.72 $35.31 $37.37 $37.37 30,486,142
2020-12-21 $29.17 $35.25 $28.31 $35.15 $35.15 36,963,703
2020-12-18 $26.36 $27.63 $25.64 $27.62 $27.62 13,912,386
2020-12-17 $26.18 $26.85 $25.00 $25.12 $25.12 11,011,042
2020-12-16 $25.17 $26.00 $23.70 $24.70 $24.70 20,439,851
2020-12-15 $28.67 $30.34 $22.32 $22.87 $22.87 37,453,061
2020-12-14 $30.35 $30.50 $25.85 $27.76 $27.76 23,704,707
2020-12-11 $31.98 $33.21 $27.69 $28.12 $28.12 22,200,959
2020-12-10 $34.30 $37.20 $33.33 $34.17 $34.17 15,101,902
2020-12-09 $40.12 $41.93 $35.00 $36.92 $36.92 24,510,759
2020-12-08 $46.59 $47.80 $36.77 $41.80 $41.80 67,770,118
2020-12-07 $33.00 $43.38 $33.00 $40.88 $40.88 58,620,440
2020-12-04 $29.53 $34.44 $27.85 $31.40 $31.40 66,999,991
2020-12-03 $23.65 $24.97 $19.10 $22.98 $22.98 32,274,366
2020-12-02 $15.50 $18.59 $14.00 $18.00 $18.00 10,648,201
2020-12-01 $18.95 $19.71 $16.30 $17.00 $17.00 7,200,436
2020-11-30 $17.14 $18.94 $16.16 $18.40 $18.40 10,362,415
2020-11-27 $13.99 $15.70 $13.92 $15.39 $15.39 4,633,536
2020-11-25 $13.25 $13.69 $12.94 $13.59 $13.59 3,057,117
2020-11-24 $13.62 $14.00 $12.70 $13.60 $13.60 5,041,172
2020-11-23 $13.30 $14.50 $12.75 $12.90 $12.90 8,532,265
2020-11-20 $11.02 $12.88 $10.81 $12.75 $12.75 14,122,210
2020-11-19 $10.25 $10.74 $10.22 $10.60 $10.60 2,727,942
2020-11-18 $10.25 $10.29 $10.19 $10.20 $10.20 1,250,839
2020-11-17 $10.24 $10.25 $10.18 $10.20 $10.20 493,236
2020-11-16 $10.22 $10.28 $10.17 $10.19 $10.19 723,892
2020-11-13 $10.15 $10.18 $10.13 $10.16 $10.16 1,396,843
2020-11-12 $10.20 $10.22 $10.11 $10.14 $10.14 1,088,666
2020-11-11 $10.30 $10.30 $10.16 $10.17 $10.17 669,086
2020-11-10 $10.25 $10.30 $10.18 $10.19 $10.19 935,340
2020-11-09 $10.30 $10.38 $10.14 $10.16 $10.16 815,073
2020-11-06 $10.30 $10.39 $10.24 $10.28 $10.28 1,058,981
2020-11-05 $10.20 $10.28 $10.14 $10.24 $10.24 1,331,295
2020-11-04 $10.18 $10.25 $10.16 $10.20 $10.20 541,278
2020-11-03 $10.15 $10.22 $10.14 $10.18 $10.18 375,293
2020-11-02 $10.15 $10.23 $10.13 $10.15 $10.15 386,371
2020-10-30 $10.25 $10.27 $10.07 $10.20 $10.20 1,865,482
2020-10-29 $10.14 $10.15 $10.06 $10.09 $10.09 272,517
2020-10-28 $10.06 $10.11 $9.95 $10.08 $10.08 1,184,111
2020-10-27 $10.17 $10.18 $10.09 $10.13 $10.13 804,173
2020-10-26 $10.19 $10.20 $10.06 $10.14 $10.14 1,515,460
2020-10-23 $10.20 $10.28 $10.15 $10.21 $10.21 993,863
2020-10-22 $10.16 $10.27 $10.14 $10.21 $10.21 733,114
2020-10-21 $10.40 $10.43 $10.13 $10.30 $10.30 1,478,351
2020-10-20 $10.51 $10.53 $10.30 $10.33 $10.33 635,117
2020-10-19 $10.67 $10.67 $10.35 $10.40 $10.40 609,917
2020-10-16 $10.69 $10.75 $10.51 $10.57 $10.57 398,266
2020-10-15 $10.58 $10.69 $10.49 $10.51 $10.51 450,797
2020-10-14 $10.69 $10.73 $10.55 $10.60 $10.60 976,960
2020-10-13 $10.65 $10.78 $10.49 $10.57 $10.57 617,025
2020-10-12 $10.70 $10.76 $10.53 $10.63 $10.63 799,308
2020-10-09 $10.60 $10.83 $10.47 $10.55 $10.55 885,889
2020-10-08 $10.51 $10.60 $10.44 $10.50 $10.50 834,071
2020-10-07 $10.53 $10.70 $10.45 $10.54 $10.54 869,220
2020-10-06 $10.82 $10.84 $10.31 $10.55 $10.55 2,111,869
2020-10-05 $11.05 $11.15 $10.53 $10.78 $10.78 1,641,734
2020-10-02 $10.68 $11.09 $10.56 $10.88 $10.88 1,399,736
2020-10-01 $11.52 $11.70 $10.80 $10.85 $10.85 1,815,100
2020-09-30 $11.86 $11.92 $11.32 $11.42 $11.42 835,432
2020-09-29 $11.95 $11.95 $11.49 $11.90 $11.90 952,860
2020-09-28 $11.69 $11.92 $11.50 $11.68 $11.68 1,149,897
2020-09-25 $11.35 $11.40 $11.18 $11.39 $11.39 951,911
2020-09-24 $11.15 $11.50 $10.85 $11.40 $11.40 2,426,974
2020-09-23 $11.93 $12.00 $11.12 $11.70 $11.70 1,774,066
2020-09-22 $12.40 $12.49 $11.75 $11.87 $11.87 1,467,774
2020-09-21 $12.00 $12.49 $11.39 $12.20 $12.20 2,346,683
2020-09-18 $12.62 $12.70 $11.96 $12.12 $12.12 1,685,853
2020-09-17 $12.72 $13.15 $12.29 $12.50 $12.50 2,049,741
2020-09-16 $13.55 $13.62 $12.65 $12.67 $12.67 2,095,237
2020-09-15 $13.15 $13.70 $13.15 $13.47 $13.47 2,787,645
2020-09-14 $13.26 $13.47 $13.00 $13.10 $13.10 2,694,794
2020-09-11 $12.87 $12.92 $12.37 $12.58 $12.58 1,859,708
2020-09-10 $12.70 $12.75 $12.38 $12.47 $12.47 1,913,607
2020-09-09 $12.24 $12.30 $11.80 $12.27 $12.27 1,908,234
2020-09-08 $11.73 $12.34 $11.70 $11.88 $11.88 2,269,219
2020-09-04 $11.50 $12.10 $11.03 $11.90 $11.90 1,999,434
2020-09-03 $11.85 $11.90 $11.19 $11.40 $11.40 2,118,844
2020-09-02 $11.63 $12.25 $11.50 $11.94 $11.94 4,444,830
2020-09-01 $11.17 $11.54 $11.01 $11.50 $11.50 1,455,541
2020-08-31 $11.26 $11.35 $10.95 $11.01 $11.01 1,098,472
2020-08-28 $11.09 $11.19 $10.92 $11.12 $11.12 1,273,842
2020-08-27 $11.09 $11.23 $10.80 $10.95 $10.95 1,734,507
2020-08-26 $11.54 $11.55 $10.83 $11.13 $11.13 2,026,628
2020-08-25 $11.70 $11.80 $11.23 $11.39 $11.39 6,372,906
2020-08-24 $11.50 $11.60 $10.83 $11.40 $11.40 12,871,638
2020-08-21 $10.64 $10.67 $10.42 $10.51 $10.51 27,197
2020-08-20 $10.45 $10.70 $10.30 $10.55 $10.55 742,343
2020-08-19 $10.45 $10.55 $10.31 $10.35 $10.35 48,280
2020-08-18 $10.53 $10.55 $10.36 $10.38 $10.38 86,031
2020-08-17 $10.64 $10.64 $10.54 $10.54 $10.54 12,210
2020-08-14 $10.63 $10.72 $10.61 $10.61 $10.61 22,802
2020-08-13 $10.63 $10.71 $10.57 $10.71 $10.71 144,498
2020-08-12 $10.68 $10.75 $10.40 $10.70 $10.70 226,741
2020-08-11 $10.55 $10.75 $10.55 $10.75 $10.75 65,755
2020-08-10 $10.62 $10.70 $10.47 $10.64 $10.64 213,930
2020-08-07 $10.65 $10.70 $10.44 $10.70 $10.70 168,130
2020-08-06 $10.58 $10.83 $10.53 $10.70 $10.70 166,075
2020-08-05 $10.45 $10.74 $10.45 $10.59 $10.59 436,141
2020-08-04 $10.40 $10.43 $10.36 $10.40 $10.40 156,351
2020-08-03 $10.55 $10.60 $10.21 $10.45 $10.45 108,984
2020-07-31 $10.71 $10.73 $10.40 $10.43 $10.43 135,433
2020-07-30 $10.80 $11.00 $10.61 $10.61 $10.61 298,730
2020-07-29 $11.05 $11.05 $10.68 $10.80 $10.80 129,138
2020-07-28 $11.00 $11.05 $10.92 $10.96 $10.96 8,075
2020-07-27 $11.14 $11.15 $10.90 $11.05 $11.05 50,683
2020-07-24 $10.99 $11.13 $10.90 $11.04 $11.04 64,431
2020-07-23 $11.15 $11.15 $10.86 $10.90 $10.90 79,071
2020-07-22 $10.87 $11.90 $10.87 $11.07 $11.07 356,034
2020-07-21 $11.00 $11.15 $10.87 $11.02 $11.02 193,422
2020-07-20 $10.98 $11.05 $10.93 $10.99 $10.99 16,553
2020-07-17 $10.95 $11.10 $10.95 $11.10 $11.10 47,800
2020-07-16 $10.78 $11.00 $10.78 $10.95 $10.95 136,000
2020-07-15 $10.90 $10.94 $10.77 $10.88 $10.88 71,100
2020-07-14 $10.72 $11.00 $10.72 $10.86 $10.86 85,900
2020-07-13 $11.00 $11.10 $10.69 $10.81 $10.81 729,300
2020-07-10 $10.90 $11.02 $10.85 $11.00 $11.00 186,000
2020-07-09 $10.75 $10.97 $10.67 $10.90 $10.90 84,800
2020-07-08 $10.75 $10.90 $10.73 $10.75 $10.75 86,500
2020-07-07 $10.82 $10.95 $10.78 $10.78 $10.78 324,900
2020-07-06 $10.99 $10.99 $10.68 $10.80 $10.80 125,900
2020-07-02 $10.60 $11.02 $10.60 $10.86 $10.86 130,600
2020-07-01 $10.60 $10.70 $10.53 $10.60 $10.60 69,800
2020-06-30 $10.60 $10.70 $10.60 $10.69 $10.69 234,500
2020-06-29 $10.60 $10.64 $10.57 $10.60 $10.60 23,300
2020-06-26 $10.57 $10.57 $10.57 $10.57 $10.57 2,437
2020-06-25 $10.71 $10.72 $10.50 $10.64 $10.64 103,110
2020-06-24 $10.72 $10.78 $10.72 $10.72 $10.72 16,832
2020-06-23 $10.66 $10.72 $10.66 $10.72 $10.72 638
2020-06-22 $10.65 $10.72 $10.48 $10.63 $10.63 20,067
2020-06-19 $10.60 $10.75 $10.60 $10.65 $10.65 93,856
2020-06-18 $10.68 $10.80 $10.50 $10.68 $10.68 32,768
2020-06-17 $10.59 $10.82 $10.58 $10.71 $10.71 263,100
2020-06-16 $10.60 $10.66 $10.57 $10.60 $10.60 10,839
2020-06-15 $10.45 $10.69 $10.45 $10.60 $10.60 205,477
2020-06-12 $10.58 $10.75 $10.58 $10.60 $10.60 602,406
2020-06-11 $10.45 $10.45 $10.45 $10.45 $10.45 747
2020-06-10 $10.34 $10.71 $10.34 $10.50 $10.50 134,085
2020-06-09 $10.35 $10.62 $10.34 $10.35 $10.35 540,685
2020-06-08 $10.35 $10.65 $10.33 $10.35 $10.35 255,349
2020-06-05 $10.35 $10.36 $10.33 $10.33 $10.33 12,130
2020-06-04 $10.35 $10.40 $10.35 $10.35 $10.35 3,900
2020-06-03 $10.32 $10.40 $10.32 $10.35 $10.35 3,841
2020-06-02 $10.37 $10.37 $10.33 $10.33 $10.33 1,874
2020-06-01 $10.25 $10.37 $10.25 $10.34 $10.34 662,328
2020-05-29 $10.35 $10.35 $10.25 $10.25 $10.25 61,435
2020-05-28 $10.25 $10.25 $10.25 $10.25 $10.25 6
2020-05-27 $10.26 $10.30 $10.25 $10.25 $10.25 399,428
2020-05-26 $10.25 $10.25 $10.25 $10.25 $10.25 23,172
2020-05-22 $10.30 $10.30 $10.30 $10.30 $10.30 94
2020-05-21 $10.30 $10.30 $10.30 $10.30 $10.30 1,186
2020-05-20 $10.25 $10.25 $10.25 $10.25 $10.25 0
2020-05-19 $10.25 $10.25 $10.25 $10.25 $10.25 556
2020-05-18 $10.25 $10.25 $10.25 $10.25 $10.25 21
2020-05-15 $10.25 $10.25 $10.25 $10.25 $10.25 13
2020-05-14 $10.25 $10.25 $10.25 $10.25 $10.25 31,599
2020-05-13 $10.25 $10.27 $10.25 $10.26 $10.26 624
2020-05-12 $10.25 $10.39 $10.19 $10.19 $10.19 31,704
2020-05-11 $10.22 $10.22 $10.22 $10.22 $10.22 367
2020-05-08 $10.25 $10.25 $10.20 $10.20 $10.20 300,645
2020-05-07 $10.20 $10.20 $10.20 $10.20 $10.20 82
2020-05-06 $10.20 $10.20 $10.20 $10.20 $10.20 120,669
2020-05-05 $10.20 $10.20 $10.20 $10.20 $10.20 100
2020-05-04 $10.21 $10.25 $10.18 $10.20 $10.20 303,231
2020-05-01 $10.20 $10.25 $10.20 $10.20 $10.20 296,079
2020-04-30 $10.17 $10.39 $10.17 $10.20 $10.20 35,913
2020-04-29 $10.20 $10.24 $10.15 $10.15 $10.15 2,985
2020-04-28 $10.30 $10.30 $10.12 $10.28 $10.28 54,312
2020-04-27 $10.34 $10.34 $10.34 $10.34 $10.34 0
2020-04-24 $10.34 $10.34 $10.34 $10.34 $10.34 100
2020-04-23 $10.35 $10.35 $10.35 $10.35 $10.35 1
2020-04-22 $10.07 $10.40 $10.07 $10.35 $10.35 156,133
2020-04-21 $10.07 $10.14 $10.06 $10.07 $10.07 292,367
2020-04-20 $10.10 $10.10 $10.10 $10.10 $10.10 2,300
2020-04-17 $10.12 $10.12 $10.07 $10.10 $10.10 627,296
2020-04-16 $10.05 $10.09 $10.05 $10.08 $10.08 798,479
2020-04-15 $10.03 $10.03 $10.03 $10.03 $10.03 362
2020-04-14 $10.10 $10.11 $10.00 $10.09 $10.09 4,265
2020-04-13 $10.09 $10.09 $10.09 $10.09 $10.09 0
2020-04-09 $10.09 $10.09 $10.09 $10.09 $10.09 3,141
2020-04-08 $10.00 $10.07 $10.00 $10.07 $10.07 5,310
2020-04-07 $9.90 $10.00 $9.87 $9.95 $9.95 360,222
2020-04-06 $10.06 $10.10 $9.95 $9.95 $9.95 809
2020-04-03 $10.00 $10.00 $10.00 $10.00 $10.00 610
2020-04-02 $10.12 $10.30 $10.00 $10.10 $10.10 58,571
2020-04-01 $10.14 $10.16 $10.14 $10.15 $10.15 5,851
2020-03-31 $9.90 $10.24 $9.90 $10.16 $10.16 61,604
2020-03-30 $9.89 $10.42 $9.85 $9.90 $9.90 21,339
2020-03-27 $9.90 $9.90 $9.90 $9.90 $9.90 175,402
2020-03-26 $9.99 $9.99 $9.99 $9.99 $9.99 0
2020-03-25 $10.00 $10.44 $9.98 $9.99 $9.99 210,601
2020-03-24 $9.51 $9.94 $9.51 $9.76 $9.76 554,834
2020-03-23 $9.84 $9.84 $9.70 $9.75 $9.75 11,201
2020-03-20 $9.75 $10.44 $9.75 $9.76 $9.76 321,177
2020-03-19 $9.61 $9.98 $9.45 $9.60 $9.60 1,015,225
2020-03-18 $9.70 $9.70 $9.60 $9.70 $9.70 565,320
2020-03-17 $9.75 $10.45 $9.75 $10.00 $10.00 180,440
2020-03-16 $9.90 $10.45 $9.73 $9.73 $9.73 1,542,513
2020-03-13 $10.75 $10.75 $9.93 $10.50 $10.50 26,716
2020-03-12 $10.50 $10.50 $10.50 $10.50 $10.50 27
2020-03-11 $10.50 $10.50 $10.50 $10.50 $10.50 300,000
2020-03-10 $10.52 $10.60 $10.42 $10.52 $10.52 65,740
2020-03-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-03-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-03-05 $10.60 $10.60 $10.50 $10.60 $10.60 4,263
2020-03-04 $10.60 $10.60 $10.60 $10.60 $10.60 1,078
2020-03-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-03-02 $10.60 $10.60 $10.58 $10.60 $10.60 100,040
2020-02-28 $10.52 $10.60 $10.49 $10.60 $10.60 270,565
2020-02-27 $10.57 $10.57 $10.57 $10.57 $10.57 500
2020-02-26 $10.55 $10.55 $10.55 $10.55 $10.55 62,000
2020-02-25 $10.58 $10.58 $10.58 $10.58 $10.58 500
2020-02-24 $10.60 $10.60 $10.51 $10.51 $10.51 100,301
2020-02-21 $10.60 $10.61 $10.60 $10.61 $10.61 201,330
2020-02-20 $10.60 $10.60 $10.60 $10.60 $10.60 10
2020-02-19 $10.60 $10.65 $10.60 $10.60 $10.60 54,344
2020-02-18 $10.55 $10.55 $10.55 $10.55 $10.55 701
2020-02-14 $10.55 $10.59 $10.55 $10.59 $10.59 587
2020-02-13 $10.58 $10.58 $10.58 $10.58 $10.58 3,008
2020-02-12 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-02-11 $10.60 $10.61 $10.60 $10.60 $10.60 118,244
2020-02-10 $10.58 $10.64 $10.58 $10.60 $10.60 52,200
2020-02-07 $10.60 $10.60 $10.60 $10.60 $10.60 200,101
2020-02-06 $10.60 $10.61 $10.60 $10.61 $10.61 5,930
2020-02-05 $10.65 $10.65 $10.60 $10.60 $10.60 281,392
2020-02-04 $10.62 $10.62 $10.58 $10.58 $10.58 1,500
2020-02-03 $10.59 $10.59 $10.59 $10.59 $10.59 151
2020-01-31 $10.60 $10.60 $10.60 $10.60 $10.60 121
2020-01-30 $10.60 $10.60 $10.60 $10.60 $10.60 591
2020-01-29 $10.56 $10.56 $10.56 $10.56 $10.56 200
2020-01-28 $10.60 $10.60 $10.60 $10.60 $10.60 0
2020-01-27 $10.60 $10.60 $10.60 $10.60 $10.60 518
2020-01-24 $10.69 $10.70 $10.50 $10.58 $10.58 125,847
2020-01-23 $10.50 $10.59 $10.50 $10.59 $10.59 32,000
2020-01-22 $10.60 $10.60 $10.60 $10.60 $10.60 168
2020-01-21 $10.56 $10.65 $10.56 $10.59 $10.59 286,896
2020-01-17 $10.54 $10.55 $10.54 $10.55 $10.55 70,780
2020-01-16 $10.50 $10.55 $10.50 $10.50 $10.50 90,009
2020-01-15 $10.45 $10.50 $10.45 $10.50 $10.50 39,505
2020-01-14 $10.44 $10.46 $10.44 $10.46 $10.46 371,600
2020-01-13 $10.40 $10.40 $10.40 $10.40 $10.40 105,001
2020-01-10 $10.35 $10.40 $10.35 $10.35 $10.35 250,100
2020-01-09 $10.29 $10.29 $10.29 $10.29 $10.29 100,093
2020-01-08 $10.25 $10.28 $10.25 $10.26 $10.26 257,718
2020-01-07 $10.36 $10.36 $10.36 $10.36 $10.36 0
2020-01-06 $10.52 $10.54 $10.20 $10.36 $10.36 3,700
2020-01-03 $11.00 $11.00 $10.25 $10.25 $10.25 673
2020-01-02 $10.20 $10.20 $10.20 $10.20 $10.20 37,962
2019-12-31 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-30 $10.20 $10.20 $10.20 $10.20 $10.20 1
2019-12-27 $10.20 $10.20 $10.20 $10.20 $10.20 48
2019-12-26 $10.20 $10.20 $10.20 $10.20 $10.20 997
2019-12-24 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-23 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-20 $10.20 $10.20 $10.20 $10.20 $10.20 114
2019-12-19 $10.20 $10.20 $10.20 $10.20 $10.20 5,000
2019-12-18 $10.20 $10.20 $10.20 $10.20 $10.20 4,600
2019-12-17 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-16 $10.20 $10.20 $10.20 $10.20 $10.20 739
2019-12-13 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-12 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-11 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-10 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-09 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-12-06 $10.20 $10.20 $10.20 $10.20 $10.20 28,800
2019-12-05 $10.17 $10.17 $10.17 $10.17 $10.17 399
2019-12-04 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-12-03 $10.12 $10.12 $10.12 $10.12 $10.12 12
2019-12-02 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-11-29 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-11-27 $10.12 $10.12 $10.12 $10.12 $10.12 5
2019-11-26 $10.12 $10.12 $10.12 $10.12 $10.12 701
2019-11-25 $10.13 $10.14 $10.08 $10.14 $10.14 1,100,144
2019-11-22 $10.15 $10.15 $10.15 $10.15 $10.15 1,100
2019-11-21 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-11-20 $10.20 $10.20 $10.20 $10.20 $10.20 300
2019-11-19 $10.15 $10.15 $10.15 $10.15 $10.15 4
2019-11-18 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-11-15 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-11-14 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-11-13 $10.15 $10.15 $10.15 $10.15 $10.15 5
2019-11-12 $10.15 $10.15 $10.15 $10.15 $10.15 15
2019-11-11 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-11-08 $10.15 $10.15 $10.15 $10.15 $10.15 300
2019-11-07 $10.15 $10.15 $10.15 $10.15 $10.15 300
2019-11-06 $10.14 $10.15 $10.14 $10.15 $10.15 300
2019-11-05 $10.07 $10.15 $10.07 $10.15 $10.15 10,872
2019-11-04 $10.15 $10.15 $10.15 $10.15 $10.15 5,000
2019-11-01 $10.08 $10.08 $10.08 $10.08 $10.08 0
2019-10-31 $10.08 $10.08 $10.08 $10.08 $10.08 250,000
2019-10-30 $10.09 $10.09 $10.09 $10.09 $10.09 0
2019-10-29 $10.11 $10.12 $10.07 $10.09 $10.09 2,412,021
2019-10-28 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-25 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-24 $10.20 $10.20 $10.20 $10.20 $10.20 0
2019-10-23 $10.05 $10.20 $10.05 $10.20 $10.20 2,122
2019-10-22 $10.20 $10.20 $10.20 $10.20 $10.20 8
2019-10-21 $10.20 $10.20 $10.20 $10.20 $10.20 2
2019-10-18 $10.20 $10.20 $10.07 $10.20 $10.20 2,724
2019-10-17 $10.20 $10.20 $10.20 $10.20 $10.20 1
2019-10-16 $10.10 $10.20 $10.10 $10.20 $10.20 1,050,377
2019-10-15 $10.05 $10.05 $10.05 $10.05 $10.05 10
2019-10-14 $10.05 $10.05 $10.05 $10.05 $10.05 8
2019-10-11 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-10-10 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-10-09 $10.05 $10.05 $10.05 $10.05 $10.05 500,000
2019-10-08 $10.10 $10.10 $10.10 $10.10 $10.10 97
2019-10-07 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-10-04 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-10-03 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-10-02 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-10-01 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-30 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-27 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-26 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-25 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-24 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-23 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-20 $10.10 $10.10 $10.10 $10.10 $10.10 2
2019-09-19 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-18 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-17 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-16 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-13 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-12 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-11 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-10 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-09-09 $10.10 $10.10 $10.10 $10.10 $10.10 25,002
2019-09-06 $10.03 $10.03 $10.03 $10.03 $10.03 1
2019-09-05 $10.03 $10.03 $10.03 $10.03 $10.03 0
2019-09-04 $10.03 $10.03 $10.03 $10.03 $10.03 690
2019-09-03 $10.05 $10.05 $10.05 $10.05 $10.05 1
2019-08-30 $9.98 $10.05 $9.98 $10.05 $10.05 1,089
2019-08-29 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-08-28 $10.02 $10.02 $10.02 $10.02 $10.02 0
2019-08-27 $9.98 $10.02 $9.98 $10.02 $10.02 1,604
2019-08-26 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-08-23 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-08-22 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-08-21 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-08-20 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-08-19 $10.10 $10.10 $10.10 $10.10 $10.10 1
2019-08-15 $10.05 $10.10 $10.00 $10.10 $10.10 5,500
2019-08-14 $10.05 $10.10 $10.00 $10.10 $10.10 5,500
2019-08-13 $10.05 $10.10 $10.00 $10.10 $10.10 5,500
2019-08-12 $10.05 $10.10 $10.00 $10.10 $10.10 5,500
2019-08-09 $10.05 $10.10 $10.00 $10.10 $10.10 5,500
2019-08-08 $10.05 $10.10 $10.00 $10.10 $10.10 5,500
2019-08-07 $10.05 $10.10 $10.00 $10.10 $10.10 5,495
2019-08-06 $10.12 $10.12 $10.12 $10.12 $10.12 0
2019-08-05 $10.12 $10.12 $10.12 $10.12 $10.12 1
2019-08-02 $10.12 $10.12 $10.12 $10.12 $10.12 100
2019-08-01 $10.12 $10.12 $10.12 $10.12 $10.12 148
2019-07-31 $10.12 $10.12 $10.12 $10.12 $10.12 501
2019-07-30 $10.88 $10.88 $10.05 $10.34 $10.34 1,230
2019-07-29 $10.05 $10.05 $10.05 $10.05 $10.05 1
2019-07-26 $10.03 $10.05 $9.98 $10.05 $10.05 1,600
2019-07-25 $10.05 $10.05 $10.05 $10.05 $10.05 0
2019-07-24 $9.97 $10.07 $9.97 $10.05 $10.05 368,492
2019-07-23 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-07-22 $10.06 $10.06 $10.06 $10.06 $10.06 4
2019-07-19 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-07-18 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-07-17 $10.06 $10.06 $10.06 $10.06 $10.06 3
2019-07-16 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-07-15 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-07-12 $10.06 $10.06 $10.06 $10.06 $10.06 0
2019-07-11 $10.04 $10.06 $10.02 $10.06 $10.06 1,147
2019-07-10 $10.10 $10.10 $10.10 $10.10 $10.10 0
2019-07-09 $10.10 $10.10 $10.10 $10.10 $10.10 540
2019-07-08 $10.08 $10.08 $10.08 $10.08 $10.08 308
2019-07-05 $10.10 $10.10 $10.10 $10.10 $10.10 2,100
2019-07-03 $10.07 $10.07 $10.07 $10.07 $10.07 0
2019-07-02 $10.07 $10.07 $10.07 $10.07 $10.07 125,002
2019-07-01 $10.08 $10.08 $10.05 $10.05 $10.05 100,563
2019-06-28 $10.21 $10.21 $10.05 $10.07 $10.07 105,530
2019-06-27 $10.08 $10.08 $10.08 $10.08 $10.08 250,000
2019-06-26 $10.09 $10.25 $10.09 $10.21 $10.21 12,158
2019-06-25 $10.07 $10.10 $10.07 $10.10 $10.10 1,198
2019-06-24 $10.56 $10.56 $10.28 $10.28 $10.28 400
2019-06-21 $10.00 $10.05 $9.98 $10.05 $10.05 19,933
2019-06-20 $10.00 $10.02 $10.00 $10.00 $10.00 300,350
2019-06-19 $10.00 $10.00 $10.00 $10.00 $10.00 7,100
2019-06-18 $10.50 $10.50 $9.95 $9.95 $9.95 14,610
2019-06-17 $9.95 $10.00 $9.95 $10.00 $10.00 500
2019-06-14 $10.00 $10.00 $9.95 $9.99 $9.99 2,416,410
2019-06-13 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-06-12 $9.93 $10.00 $9.93 $9.93 $9.93 497,989
2019-06-11 $9.93 $9.95 $9.93 $9.95 $9.95 9,500
2019-06-10 $10.10 $10.10 $10.00 $10.00 $10.00 3,010
2019-06-06 $9.90 $9.90 $9.90 $9.90 $9.90 12
2019-06-05 $9.92 $9.92 $9.90 $9.90 $9.90 71,012
2019-06-04 $9.90 $9.90 $9.90 $9.90 $9.90 243,677
2019-06-03 $10.09 $10.09 $9.95 $9.95 $9.95 206
2019-05-31 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-05-30 $9.90 $9.90 $9.90 $9.90 $9.90 25,000
2019-05-29 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-05-28 $9.90 $9.90 $9.90 $9.90 $9.90 695
2019-05-24 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-05-23 $9.93 $9.93 $9.93 $9.93 $9.93 0
2019-05-22 $9.93 $9.93 $9.93 $9.93 $9.93 1
2019-05-21 $9.93 $9.93 $9.93 $9.93 $9.93 2
2019-05-20 $9.97 $9.97 $9.93 $9.93 $9.93 6,225
2019-05-17 $9.97 $9.97 $9.97 $9.97 $9.97 100
2019-05-16 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-05-15 $9.90 $9.90 $9.90 $9.90 $9.90 64
2019-05-14 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-05-13 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-05-10 $9.90 $9.90 $9.90 $9.90 $9.90 9
2019-05-09 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-05-08 $9.90 $9.90 $9.90 $9.90 $9.90 2
2019-05-07 $9.90 $9.90 $9.90 $9.90 $9.90 10
2019-05-06 $9.90 $9.90 $9.90 $9.90 $9.90 40
2019-05-03 $9.85 $9.90 $9.85 $9.90 $9.90 24,980
2019-05-02 $9.86 $9.90 $9.86 $9.90 $9.90 308
2019-05-01 $9.83 $9.83 $9.83 $9.83 $9.83 32
2019-04-30 $9.83 $9.83 $9.83 $9.83 $9.83 10
2019-04-29 $9.83 $9.83 $9.83 $9.83 $9.83 101
2019-04-26 $9.86 $9.86 $9.81 $9.83 $9.83 1,111
2019-04-25 $9.85 $9.85 $9.80 $9.85 $9.85 94,365
2019-04-24 $9.80 $9.80 $9.80 $9.80 $9.80 100
2019-04-23 $9.85 $9.85 $9.85 $9.85 $9.85 902
2019-04-22 $9.80 $9.80 $9.80 $9.80 $9.80 50,003
2019-04-18 $9.80 $9.83 $9.80 $9.82 $9.82 390,605
2019-04-17 $9.80 $9.83 $9.80 $9.83 $9.83 600
2019-04-16 $9.85 $9.85 $9.85 $9.85 $9.85 4
2019-04-15 $9.85 $9.85 $9.85 $9.85 $9.85 3
2019-04-12 $9.85 $9.85 $9.85 $9.85 $9.85 8,432
2019-04-11 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-04-10 $9.83 $9.83 $9.80 $9.80 $9.80 1,400
2019-04-09 $9.83 $9.83 $9.83 $9.83 $9.83 100
2019-04-08 $9.83 $9.83 $9.83 $9.83 $9.83 1,000
2019-04-05 $9.82 $9.82 $9.82 $9.82 $9.82 1,000
2019-04-04 $9.80 $9.80 $9.79 $9.79 $9.79 1,700
2019-04-03 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-04-02 $9.81 $9.81 $9.81 $9.81 $9.81 188,798
2019-04-01 $9.80 $9.84 $9.80 $9.83 $9.83 548,090
2019-03-29 $9.75 $9.75 $9.75 $9.75 $9.75 60
2019-03-28 $9.75 $9.75 $9.75 $9.75 $9.75 560
2019-03-27 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-03-26 $9.81 $9.81 $9.81 $9.81 $9.81 2,500
2019-03-25 $9.80 $9.80 $9.65 $9.80 $9.80 102,500

Luminar Technologies Inc - Class A (LAZR) News Headlines

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.