Piedmont Lithium Inc (PLL) Exchange: NASDAQ
Data as of May 8, 2025
$7.32 ($0.21) 2.95%
Piedmont Lithium Inc - Daily Information
Click for more stock information on Piedmont Lithium Inc.Daily Information | Data |
---|---|
Date | May 8, 2025 |
Open | $7.15 |
Previous Close | $7.32 |
High | $7.52 |
Low | $6.81 |
Adjusted Open | $7.15 |
Previous Adjusted Close | $7.32 |
Adjusted High | $7.52 |
Adjusted Low | $6.81 |
About Piedmont Lithium Inc (PLL)
Piedmont Lithium is developing a world-class, multi-asset, integrated lithium business focused on enabling the transition to a net zero world and the creation of a clean energy economy in North America. The centerpiece of our operations, located in the renowned Carolina Tin Spodumene Belt of North Carolina, when combined with equally strategic and in-demand mineral resources, and production assets in Quebec, and Ghana, positions us to be one of the largest, lowest cost, most sustainable producers of battery-grade lithium hydroxide in the world. We will also be strategically located to best serve the fast-growing North American electric vehicle supply chain. The unique geology, geography and proximity of our resources, production operations and customer base, will allow us to deliver valuable continuity of supply of a high-quality, sustainably produced lithium hydroxide from spodumene concentrate, preferred by most EV manufacturers. Our planned diversified operations should enable us to play a pivotal role in supporting America’s move toward decarbonization and the electrification of transportation and energy storage. As a member of organizations like the International Responsible Mining Association, and the Zero Emissions Transportation Association, we are committed to protecting and preserving our planet for future generations, and to making economic and social contributions to the communities we serve.
Invest in Piedmont Lithium Inc (PLL)
Historical Stock Data for Piedmont Lithium Inc (PLL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $7.15 | $7.52 | $6.81 | $7.32 | $7.32 | 387,452 |
2025-05-07 | $7.45 | $7.57 | $7.08 | $7.11 | $7.11 | 152,744 |
2025-05-06 | $7.25 | $7.55 | $7.16 | $7.45 | $7.45 | 162,444 |
2025-05-05 | $7.48 | $7.54 | $7.21 | $7.27 | $7.27 | 158,503 |
2025-05-02 | $7.82 | $7.94 | $7.39 | $7.50 | $7.50 | 191,922 |
2025-05-01 | $7.61 | $7.88 | $7.52 | $7.62 | $7.62 | 337,117 |
2025-04-30 | $7.65 | $7.65 | $7.44 | $7.48 | $7.48 | 180,442 |
2025-04-29 | $8.15 | $8.15 | $7.80 | $7.87 | $7.87 | 193,187 |
2025-04-28 | $8.39 | $8.51 | $8.01 | $8.18 | $8.18 | 240,460 |
2025-04-25 | $8.93 | $8.93 | $8.19 | $8.47 | $8.47 | 348,813 |
2025-04-24 | $7.29 | $8.99 | $7.20 | $8.91 | $8.91 | 909,032 |
2025-04-23 | $7.34 | $7.46 | $7.07 | $7.15 | $7.15 | 146,306 |
2025-04-22 | $6.92 | $7.62 | $6.88 | $7.14 | $7.14 | 366,643 |
2025-04-21 | $6.57 | $6.83 | $6.45 | $6.77 | $6.77 | 173,909 |
2025-04-17 | $6.85 | $6.89 | $6.55 | $6.57 | $6.57 | 163,214 |
2025-04-16 | $6.36 | $7.08 | $6.35 | $6.87 | $6.87 | 288,756 |
2025-04-15 | $6.60 | $6.69 | $6.27 | $6.34 | $6.34 | 172,706 |
2025-04-14 | $6.43 | $6.80 | $6.43 | $6.53 | $6.53 | 192,786 |
2025-04-11 | $6.20 | $6.39 | $6.07 | $6.33 | $6.33 | 311,132 |
2025-04-10 | $5.91 | $6.33 | $5.76 | $6.04 | $6.04 | 372,069 |
2025-04-09 | $5.35 | $6.08 | $5.29 | $5.91 | $5.91 | 412,061 |
2025-04-08 | $5.80 | $5.82 | $5.15 | $5.34 | $5.34 | 331,656 |
2025-04-07 | $5.40 | $6.16 | $5.31 | $5.59 | $5.59 | 243,285 |
2025-04-04 | $5.57 | $5.85 | $5.24 | $5.78 | $5.78 | 361,950 |
2025-04-03 | $6.03 | $6.09 | $5.83 | $5.90 | $5.90 | 303,713 |
2025-04-02 | $6.19 | $6.36 | $6.17 | $6.26 | $6.26 | 91,303 |
2025-04-01 | $6.29 | $6.44 | $6.01 | $6.26 | $6.26 | 166,067 |
2025-03-31 | $6.56 | $6.56 | $6.25 | $6.30 | $6.30 | 197,412 |
2025-03-28 | $6.63 | $6.69 | $6.39 | $6.65 | $6.65 | 236,526 |
2025-03-27 | $6.73 | $6.75 | $6.55 | $6.59 | $6.59 | 175,045 |
2025-03-26 | $6.82 | $6.94 | $6.70 | $6.78 | $6.78 | 180,401 |
2025-03-25 | $7.02 | $7.10 | $6.81 | $6.82 | $6.82 | 162,584 |
2025-03-24 | $7.22 | $7.28 | $6.98 | $6.99 | $6.99 | 223,708 |
2025-03-21 | $6.92 | $7.23 | $6.91 | $7.11 | $7.11 | 296,029 |
2025-03-20 | $7.02 | $7.35 | $6.99 | $7.03 | $7.03 | 195,019 |
2025-03-19 | $7.00 | $7.11 | $6.94 | $7.07 | $7.07 | 192,656 |
2025-03-18 | $7.15 | $7.26 | $6.95 | $6.96 | $6.96 | 198,465 |
2025-03-17 | $7.14 | $7.50 | $7.06 | $7.10 | $7.10 | 280,139 |
2025-03-14 | $7.04 | $7.33 | $7.04 | $7.14 | $7.14 | 220,761 |
2025-03-13 | $7.40 | $7.47 | $6.90 | $6.90 | $6.90 | 228,058 |
2025-03-12 | $7.58 | $7.64 | $7.36 | $7.40 | $7.40 | 257,235 |
2025-03-11 | $7.37 | $7.52 | $7.12 | $7.43 | $7.43 | 296,529 |
2025-03-10 | $7.47 | $7.85 | $7.17 | $7.34 | $7.34 | 356,821 |
2025-03-07 | $6.92 | $7.70 | $6.92 | $7.63 | $7.63 | 638,836 |
2025-03-06 | $6.87 | $7.12 | $6.72 | $6.86 | $6.86 | 276,660 |
2025-03-05 | $6.62 | $7.19 | $6.60 | $6.99 | $6.99 | 712,954 |
2025-03-04 | $6.41 | $6.96 | $6.26 | $6.76 | $6.76 | 305,404 |
2025-03-03 | $7.18 | $7.29 | $6.32 | $6.47 | $6.47 | 541,173 |
2025-02-28 | $7.13 | $7.22 | $6.93 | $7.10 | $7.10 | 318,040 |
2025-02-27 | $7.49 | $7.51 | $7.15 | $7.21 | $7.21 | 302,382 |
2025-02-26 | $7.77 | $7.94 | $7.38 | $7.49 | $7.49 | 294,957 |
2025-02-25 | $7.89 | $8.11 | $7.62 | $7.69 | $7.69 | 221,533 |
2025-02-24 | $8.16 | $8.20 | $7.69 | $7.96 | $7.96 | 361,081 |
2025-02-21 | $8.41 | $8.59 | $8.09 | $8.15 | $8.15 | 318,149 |
2025-02-20 | $8.40 | $8.87 | $8.31 | $8.50 | $8.50 | 441,324 |
2025-02-19 | $8.32 | $8.33 | $7.97 | $8.20 | $8.20 | 316,625 |
2025-02-18 | $8.41 | $8.55 | $8.20 | $8.40 | $8.40 | 166,030 |
2025-02-14 | $8.42 | $8.49 | $8.32 | $8.35 | $8.35 | 154,681 |
2025-02-13 | $8.20 | $8.50 | $8.01 | $8.47 | $8.47 | 198,909 |
2025-02-12 | $8.06 | $8.35 | $8.06 | $8.13 | $8.13 | 173,685 |
2025-02-11 | $8.12 | $8.28 | $8.02 | $8.10 | $8.10 | 188,048 |
2025-02-10 | $8.47 | $8.58 | $8.20 | $8.24 | $8.24 | 190,264 |
2025-02-07 | $8.23 | $8.55 | $8.23 | $8.32 | $8.32 | 239,803 |
2025-02-06 | $8.36 | $8.58 | $8.16 | $8.24 | $8.24 | 162,857 |
2025-02-05 | $8.36 | $8.61 | $8.28 | $8.35 | $8.35 | 151,444 |
2025-02-04 | $7.96 | $8.45 | $7.96 | $8.36 | $8.36 | 233,031 |
2025-02-03 | $8.06 | $8.23 | $7.90 | $7.92 | $7.92 | 321,279 |
2025-01-31 | $8.59 | $8.67 | $8.20 | $8.25 | $8.25 | 308,370 |
2025-01-30 | $8.73 | $8.79 | $8.49 | $8.59 | $8.59 | 289,495 |
2025-01-29 | $8.78 | $8.92 | $8.58 | $8.76 | $8.76 | 214,416 |
2025-01-28 | $8.87 | $9.01 | $8.77 | $8.77 | $8.77 | 251,844 |
2025-01-27 | $8.73 | $8.89 | $8.56 | $8.86 | $8.86 | 248,196 |
2025-01-24 | $8.78 | $9.10 | $8.68 | $8.93 | $8.93 | 324,798 |
2025-01-23 | $8.62 | $8.89 | $8.54 | $8.58 | $8.58 | 344,598 |
2025-01-22 | $8.92 | $9.20 | $8.50 | $8.50 | $8.50 | 534,439 |
2025-01-21 | $9.04 | $9.34 | $8.63 | $9.09 | $9.09 | 538,481 |
2025-01-17 | $9.02 | $9.48 | $8.99 | $9.08 | $9.08 | 325,177 |
2025-01-16 | $9.17 | $9.45 | $9.10 | $9.16 | $9.16 | 170,209 |
2025-01-15 | $9.27 | $9.53 | $8.99 | $9.32 | $9.32 | 222,371 |
2025-01-14 | $9.01 | $9.41 | $8.82 | $8.91 | $8.91 | 237,928 |
2025-01-13 | $8.65 | $9.13 | $8.59 | $8.92 | $8.92 | 268,623 |
2025-01-10 | $8.93 | $9.13 | $8.76 | $8.94 | $8.94 | 244,277 |
2025-01-08 | $9.23 | $9.29 | $8.94 | $9.10 | $9.10 | 307,576 |
2025-01-07 | $10.16 | $10.17 | $9.43 | $9.55 | $9.55 | 293,298 |
2025-01-06 | $10.05 | $10.31 | $9.88 | $9.91 | $9.91 | 364,165 |
2025-01-03 | $9.23 | $9.97 | $9.19 | $9.79 | $9.79 | 425,923 |
2025-01-02 | $8.84 | $9.30 | $8.76 | $9.12 | $9.12 | 293,160 |
2024-12-31 | $8.93 | $9.11 | $8.54 | $8.74 | $8.74 | 319,865 |
2024-12-30 | $9.10 | $9.14 | $8.64 | $8.81 | $8.81 | 618,429 |
2024-12-27 | $9.16 | $9.56 | $8.73 | $9.17 | $9.17 | 480,468 |
2024-12-26 | $8.81 | $9.18 | $8.65 | $8.96 | $8.96 | 332,638 |
2024-12-24 | $8.58 | $9.17 | $8.58 | $8.81 | $8.81 | 389,082 |
2024-12-23 | $8.74 | $8.83 | $8.37 | $8.46 | $8.46 | 695,250 |
2024-12-20 | $8.83 | $9.52 | $8.68 | $8.74 | $8.74 | 698,430 |
2024-12-19 | $9.30 | $9.55 | $8.95 | $8.96 | $8.96 | 358,273 |
2024-12-18 | $9.90 | $10.02 | $8.55 | $9.16 | $9.16 | 783,469 |
2024-12-17 | $10.20 | $10.26 | $9.61 | $9.85 | $9.85 | 762,968 |
2024-12-16 | $10.71 | $10.95 | $10.37 | $10.59 | $10.59 | 520,089 |
2024-12-13 | $11.12 | $11.15 | $10.22 | $10.57 | $10.57 | 813,907 |
2024-12-12 | $11.55 | $11.86 | $11.17 | $11.44 | $11.44 | 377,683 |
2024-12-11 | $12.02 | $12.15 | $11.66 | $11.87 | $11.87 | 461,716 |
2024-12-10 | $12.27 | $12.75 | $12.01 | $12.24 | $12.24 | 492,675 |
2024-12-09 | $11.93 | $13.07 | $11.82 | $12.51 | $12.51 | 660,447 |
2024-12-06 | $12.16 | $12.40 | $11.64 | $11.74 | $11.74 | 351,277 |
2024-12-05 | $11.81 | $12.22 | $11.62 | $11.78 | $11.78 | 431,232 |
2024-12-04 | $12.02 | $12.44 | $11.58 | $11.98 | $11.98 | 535,900 |
2024-12-03 | $12.33 | $12.60 | $11.92 | $12.12 | $12.12 | 537,349 |
2024-12-02 | $12.54 | $12.71 | $12.12 | $12.62 | $12.62 | 450,307 |
2024-11-29 | $12.27 | $12.91 | $12.23 | $12.56 | $12.56 | 244,869 |
2024-11-27 | $12.73 | $12.73 | $12.15 | $12.35 | $12.35 | 333,004 |
2024-11-26 | $13.08 | $13.09 | $12.14 | $12.29 | $12.29 | 568,692 |
2024-11-25 | $13.30 | $13.80 | $12.90 | $13.19 | $13.19 | 694,620 |
2024-11-22 | $11.60 | $13.59 | $11.58 | $13.28 | $13.28 | 944,045 |
2024-11-21 | $10.79 | $12.64 | $10.63 | $12.05 | $12.05 | 1,391,953 |
2024-11-20 | $11.32 | $11.32 | $9.77 | $10.47 | $10.47 | 1,570,063 |
2024-11-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
2024-11-18 | $12.16 | $13.25 | $11.88 | $12.25 | $12.25 | 962,836 |
2024-11-15 | $12.02 | $12.13 | $11.51 | $11.68 | $11.68 | 508,676 |
2024-11-14 | $12.98 | $13.75 | $11.92 | $11.95 | $11.95 | 806,948 |
2024-11-13 | $12.77 | $14.22 | $12.55 | $13.35 | $13.35 | 1,061,605 |
2024-11-12 | $12.87 | $14.60 | $12.36 | $12.95 | $12.95 | 1,582,897 |
2024-11-11 | $11.59 | $12.30 | $11.46 | $12.15 | $12.15 | 622,544 |
2024-11-08 | $12.00 | $12.19 | $11.12 | $11.46 | $11.46 | 723,297 |
2024-11-07 | $12.67 | $13.10 | $12.08 | $12.12 | $12.12 | 632,153 |
2024-11-06 | $13.00 | $13.34 | $12.14 | $12.37 | $12.37 | 942,047 |
2024-11-05 | $13.42 | $13.96 | $13.08 | $13.49 | $13.49 | 627,816 |
2024-11-04 | $13.60 | $13.97 | $12.82 | $13.35 | $13.35 | 618,852 |
2024-11-01 | $13.50 | $14.16 | $13.32 | $13.43 | $13.43 | 789,217 |
2024-10-31 | $13.50 | $13.55 | $12.76 | $13.10 | $13.10 | 742,942 |
2024-10-30 | $13.00 | $13.69 | $12.25 | $13.30 | $13.30 | 1,141,854 |
2024-10-29 | $13.34 | $14.18 | $13.17 | $13.30 | $13.30 | 983,838 |
2024-10-28 | $12.00 | $13.70 | $12.00 | $13.64 | $13.64 | 1,317,505 |
2024-10-25 | $12.39 | $12.51 | $11.66 | $11.79 | $11.79 | 670,391 |
2024-10-24 | $11.51 | $12.47 | $11.15 | $12.44 | $12.44 | 948,469 |
2024-10-23 | $11.79 | $11.83 | $10.85 | $11.26 | $11.26 | 1,122,535 |
2024-10-22 | $10.39 | $12.22 | $10.31 | $12.14 | $12.14 | 1,054,106 |
2024-10-21 | $10.88 | $10.88 | $10.12 | $10.53 | $10.53 | 1,207,383 |
2024-10-18 | $11.79 | $12.09 | $11.05 | $11.61 | $11.61 | 892,698 |
2024-10-17 | $12.40 | $12.40 | $11.16 | $11.55 | $11.55 | 1,119,834 |
2024-10-16 | $12.97 | $13.20 | $11.87 | $12.25 | $12.25 | 1,331,548 |
2024-10-15 | $13.03 | $13.65 | $12.75 | $13.30 | $13.30 | 978,780 |
2024-10-14 | $14.30 | $14.48 | $12.70 | $13.35 | $13.35 | 1,636,074 |
2024-10-11 | $13.39 | $15.14 | $13.38 | $14.46 | $14.46 | 1,432,735 |
2024-10-10 | $14.50 | $14.50 | $13.10 | $13.69 | $13.69 | 1,478,201 |
2024-10-09 | $13.62 | $15.44 | $13.20 | $14.13 | $14.13 | 3,312,730 |
2024-10-08 | $13.57 | $13.75 | $12.50 | $12.73 | $12.73 | 1,481,153 |
2024-10-07 | $12.46 | $14.27 | $11.90 | $13.89 | $13.89 | 3,229,112 |
2024-10-04 | $10.34 | $12.23 | $10.34 | $11.90 | $11.90 | 2,249,115 |
2024-10-03 | $10.25 | $10.25 | $9.64 | $9.91 | $9.91 | 773,995 |
2024-10-02 | $8.90 | $10.75 | $8.69 | $10.44 | $10.44 | 1,654,259 |
2024-10-01 | $8.98 | $9.04 | $8.45 | $8.74 | $8.74 | 426,964 |
2024-09-30 | $9.26 | $9.64 | $8.85 | $8.93 | $8.93 | 410,394 |
2024-09-27 | $9.46 | $9.77 | $8.94 | $9.13 | $9.13 | 662,166 |
2024-09-26 | $8.57 | $9.21 | $8.06 | $9.20 | $9.20 | 1,285,803 |
2024-09-25 | $8.68 | $8.73 | $8.18 | $8.27 | $8.27 | 504,274 |
2024-09-24 | $8.19 | $9.00 | $8.19 | $8.75 | $8.75 | 800,243 |
2024-09-23 | $7.49 | $7.94 | $7.33 | $7.83 | $7.83 | 403,339 |
2024-09-20 | $7.69 | $7.70 | $7.20 | $7.44 | $7.44 | 813,986 |
2024-09-19 | $7.65 | $8.07 | $7.47 | $7.79 | $7.79 | 442,502 |
2024-09-18 | $7.29 | $7.88 | $7.15 | $7.26 | $7.26 | 421,553 |
2024-09-17 | $7.28 | $7.58 | $7.13 | $7.25 | $7.25 | 308,037 |
2024-09-16 | $7.40 | $7.40 | $6.90 | $7.19 | $7.19 | 360,067 |
2024-09-13 | $7.35 | $7.46 | $7.14 | $7.42 | $7.42 | 295,295 |
2024-09-12 | $7.58 | $7.86 | $7.22 | $7.25 | $7.25 | 360,837 |
2024-09-11 | $7.70 | $7.90 | $7.08 | $7.55 | $7.55 | 758,853 |
2024-09-10 | $6.84 | $7.00 | $6.60 | $6.87 | $6.87 | 465,004 |
2024-09-09 | $6.66 | $6.98 | $6.57 | $6.87 | $6.87 | 415,619 |
2024-09-06 | $7.38 | $7.38 | $6.58 | $6.68 | $6.68 | 699,112 |
2024-09-05 | $7.82 | $7.87 | $7.43 | $7.46 | $7.46 | 299,216 |
2024-09-04 | $7.46 | $8.11 | $7.42 | $7.85 | $7.85 | 518,878 |
2024-09-03 | $8.03 | $8.05 | $7.40 | $7.48 | $7.48 | 452,915 |
2024-08-30 | $8.39 | $8.66 | $8.19 | $8.24 | $8.24 | 219,484 |
2024-08-29 | $8.22 | $8.57 | $8.08 | $8.33 | $8.33 | 396,638 |
2024-08-28 | $8.17 | $8.30 | $7.98 | $8.06 | $8.06 | 304,246 |
2024-08-27 | $8.61 | $8.77 | $8.34 | $8.40 | $8.40 | 314,164 |
2024-08-26 | $9.29 | $9.42 | $8.71 | $8.78 | $8.78 | 396,433 |
2024-08-23 | $8.80 | $9.50 | $8.80 | $9.19 | $9.19 | 399,919 |
2024-08-22 | $9.14 | $9.21 | $8.65 | $8.70 | $8.70 | 517,147 |
2024-08-21 | $8.35 | $9.41 | $8.28 | $9.29 | $9.29 | 619,136 |
2024-08-20 | $8.57 | $8.79 | $7.90 | $8.20 | $8.20 | 575,669 |
2024-08-19 | $7.51 | $8.64 | $7.43 | $8.49 | $8.49 | 775,440 |
2024-08-16 | $7.63 | $7.73 | $7.36 | $7.43 | $7.43 | 515,866 |
2024-08-15 | $7.35 | $7.75 | $7.22 | $7.69 | $7.69 | 744,440 |
2024-08-14 | $7.78 | $7.85 | $6.93 | $7.09 | $7.09 | 830,589 |
2024-08-13 | $7.39 | $7.88 | $7.33 | $7.87 | $7.87 | 642,540 |
2024-08-12 | $8.10 | $8.16 | $7.32 | $7.34 | $7.34 | 1,009,551 |
2024-08-09 | $8.87 | $9.03 | $8.16 | $8.30 | $8.30 | 344,486 |
2024-08-08 | $8.03 | $9.00 | $8.00 | $8.79 | $8.79 | 475,112 |
2024-08-07 | $9.65 | $9.72 | $8.88 | $8.95 | $8.95 | 459,200 |
2024-08-06 | $9.20 | $9.48 | $9.07 | $9.25 | $9.25 | 380,863 |
2024-08-05 | $8.03 | $9.13 | $7.77 | $9.10 | $9.10 | 725,926 |
2024-08-02 | $9.04 | $9.29 | $8.71 | $9.13 | $9.13 | 604,398 |
2024-08-01 | $9.79 | $9.88 | $9.09 | $9.29 | $9.29 | 556,009 |
2024-07-31 | $9.74 | $10.36 | $9.61 | $10.02 | $10.02 | 792,270 |
2024-07-30 | $10.02 | $10.14 | $9.55 | $9.61 | $9.61 | 311,798 |
2024-07-29 | $10.68 | $10.69 | $9.91 | $10.10 | $10.10 | 386,457 |
2024-07-26 | $10.60 | $10.85 | $10.19 | $10.67 | $10.67 | 351,727 |
2024-07-25 | $10.71 | $11.06 | $10.26 | $10.39 | $10.39 | 283,505 |
2024-07-24 | $11.15 | $11.44 | $10.71 | $10.72 | $10.72 | 257,786 |
2024-07-23 | $11.19 | $11.38 | $10.91 | $11.31 | $11.31 | 255,911 |
2024-07-22 | $11.55 | $11.70 | $10.82 | $11.21 | $11.21 | 479,868 |
2024-07-19 | $11.39 | $11.61 | $11.12 | $11.48 | $11.48 | 308,584 |
2024-07-18 | $12.25 | $12.53 | $11.39 | $11.42 | $11.42 | 457,466 |
2024-07-17 | $12.59 | $12.92 | $11.67 | $12.22 | $12.22 | 569,239 |
2024-07-16 | $11.71 | $12.83 | $11.45 | $12.75 | $12.75 | 831,355 |
2024-07-15 | $11.11 | $11.69 | $10.94 | $11.67 | $11.67 | 433,682 |
2024-07-12 | $11.43 | $11.67 | $11.34 | $11.51 | $11.51 | 272,954 |
2024-07-11 | $11.03 | $11.48 | $10.91 | $11.21 | $11.21 | 496,957 |
2024-07-10 | $10.53 | $10.69 | $10.31 | $10.64 | $10.64 | 245,381 |
2024-07-09 | $10.24 | $10.70 | $10.08 | $10.39 | $10.39 | 454,503 |
2024-07-08 | $10.36 | $10.54 | $10.04 | $10.39 | $10.39 | 394,123 |
2024-07-05 | $10.35 | $10.36 | $9.95 | $10.30 | $10.30 | 284,061 |
2024-07-03 | $9.70 | $10.45 | $9.55 | $10.35 | $10.35 | 415,045 |
2024-07-02 | $10.01 | $10.48 | $9.25 | $9.55 | $9.55 | 627,233 |
2024-07-01 | $9.94 | $10.21 | $9.75 | $9.82 | $9.82 | 377,704 |
2024-06-28 | $10.15 | $10.25 | $9.76 | $9.98 | $9.98 | 692,891 |
2024-06-27 | $9.76 | $10.07 | $9.65 | $10.05 | $10.05 | 739,290 |
2024-06-26 | $9.54 | $10.23 | $9.49 | $9.91 | $9.91 | 708,740 |
2024-06-25 | $9.40 | $9.44 | $8.94 | $9.28 | $9.28 | 611,250 |
2024-06-24 | $10.17 | $10.30 | $9.37 | $9.46 | $9.46 | 878,347 |
2024-06-21 | $10.20 | $10.26 | $9.91 | $10.22 | $10.22 | 821,050 |
2024-06-20 | $10.09 | $10.38 | $9.89 | $10.30 | $10.30 | 462,651 |
2024-06-18 | $10.50 | $10.58 | $10.07 | $10.14 | $10.14 | 706,661 |
2024-06-17 | $11.13 | $11.29 | $10.65 | $10.67 | $10.67 | 657,667 |
2024-06-14 | $11.51 | $11.84 | $11.16 | $11.30 | $11.30 | 407,400 |
2024-06-13 | $12.07 | $12.50 | $11.54 | $11.65 | $11.65 | 418,499 |
2024-06-12 | $12.42 | $12.84 | $11.83 | $11.88 | $11.88 | 441,421 |
2024-06-11 | $11.90 | $11.96 | $11.54 | $11.86 | $11.86 | 424,853 |
2024-06-10 | $11.96 | $12.37 | $11.84 | $12.20 | $12.20 | 321,718 |
2024-06-07 | $12.36 | $12.37 | $11.90 | $12.11 | $12.11 | 510,473 |
2024-06-06 | $12.47 | $12.66 | $12.34 | $12.56 | $12.56 | 212,593 |
2024-06-05 | $12.34 | $12.70 | $12.16 | $12.65 | $12.65 | 305,759 |
2024-06-04 | $12.52 | $12.62 | $12.13 | $12.32 | $12.32 | 358,216 |
2024-06-03 | $13.41 | $13.69 | $12.66 | $12.75 | $12.75 | 363,406 |
2024-05-31 | $13.81 | $13.81 | $12.91 | $13.06 | $13.06 | 880,137 |
2024-05-30 | $13.42 | $13.87 | $13.40 | $13.63 | $13.63 | 270,977 |
2024-05-29 | $13.50 | $13.76 | $13.11 | $13.57 | $13.57 | 505,957 |
2024-05-28 | $14.59 | $14.82 | $13.75 | $13.77 | $13.77 | 415,288 |
2024-05-24 | $14.90 | $14.98 | $14.33 | $14.50 | $14.50 | 360,606 |
2024-05-23 | $15.57 | $15.57 | $14.54 | $14.74 | $14.74 | 327,449 |
2024-05-22 | $15.36 | $15.66 | $14.92 | $15.54 | $15.54 | 419,812 |
2024-05-21 | $16.00 | $16.41 | $15.80 | $16.09 | $16.09 | 309,579 |
2024-05-20 | $16.00 | $16.43 | $15.65 | $16.12 | $16.12 | 420,590 |
2024-05-17 | $15.48 | $16.59 | $15.30 | $16.23 | $16.23 | 668,086 |
2024-05-16 | $14.62 | $15.50 | $14.32 | $15.28 | $15.28 | 515,979 |
2024-05-15 | $15.95 | $16.16 | $14.55 | $14.71 | $14.71 | 826,725 |
2024-05-14 | $14.45 | $15.68 | $14.45 | $15.64 | $15.64 | 682,111 |
2024-05-13 | $13.45 | $15.10 | $13.40 | $14.30 | $14.30 | 687,674 |
2024-05-10 | $13.07 | $13.64 | $12.85 | $13.21 | $13.21 | 483,897 |
2024-05-09 | $13.55 | $13.71 | $13.01 | $13.40 | $13.40 | 406,803 |
2024-05-08 | $13.10 | $13.25 | $12.80 | $13.12 | $13.12 | 269,694 |
2024-05-07 | $13.42 | $13.99 | $13.30 | $13.33 | $13.33 | 463,382 |
2024-05-06 | $13.64 | $13.90 | $13.21 | $13.46 | $13.46 | 302,264 |
2024-05-03 | $13.43 | $13.80 | $13.08 | $13.33 | $13.33 | 492,773 |
2024-05-02 | $12.11 | $13.08 | $12.05 | $13.04 | $13.04 | 491,286 |
2024-05-01 | $12.24 | $12.68 | $11.96 | $12.10 | $12.10 | 479,142 |
2024-04-30 | $12.91 | $12.92 | $12.19 | $12.25 | $12.25 | 472,034 |
2024-04-29 | $12.52 | $13.47 | $12.52 | $13.21 | $13.21 | 728,595 |
2024-04-26 | $11.52 | $12.17 | $11.39 | $12.17 | $12.17 | 440,915 |
2024-04-25 | $11.03 | $11.49 | $10.83 | $11.42 | $11.42 | 465,343 |
2024-04-24 | $11.72 | $11.85 | $11.01 | $11.11 | $11.11 | 684,707 |
2024-04-23 | $11.22 | $11.97 | $11.07 | $11.63 | $11.63 | 652,283 |
2024-04-22 | $11.64 | $11.75 | $10.92 | $11.24 | $11.24 | 1,013,622 |
2024-04-19 | $12.38 | $12.59 | $11.56 | $11.61 | $11.61 | 837,578 |
2024-04-18 | $13.50 | $13.56 | $12.16 | $12.44 | $12.44 | 884,788 |
2024-04-17 | $13.59 | $14.74 | $13.39 | $13.51 | $13.51 | 910,536 |
2024-04-16 | $14.03 | $14.48 | $13.28 | $13.43 | $13.43 | 1,410,399 |
2024-04-15 | $15.54 | $17.66 | $14.43 | $14.68 | $14.68 | 10,006,269 |
2024-04-12 | $13.55 | $13.73 | $12.53 | $12.68 | $12.68 | 355,168 |
2024-04-11 | $13.67 | $13.74 | $12.76 | $13.34 | $13.34 | 357,501 |
2024-04-10 | $13.73 | $13.97 | $13.34 | $13.49 | $13.49 | 534,402 |
2024-04-09 | $13.54 | $14.40 | $13.36 | $14.27 | $14.27 | 478,173 |
2024-04-08 | $13.08 | $13.63 | $12.94 | $13.33 | $13.33 | 290,443 |
2024-04-05 | $13.03 | $13.12 | $12.59 | $12.77 | $12.77 | 308,874 |
2024-04-04 | $13.55 | $14.03 | $13.10 | $13.15 | $13.15 | 382,827 |
2024-04-03 | $12.76 | $13.28 | $12.76 | $13.27 | $13.27 | 293,690 |
2024-04-02 | $12.91 | $13.06 | $12.64 | $12.88 | $12.88 | 336,543 |
2024-04-01 | $13.60 | $13.65 | $13.12 | $13.25 | $13.25 | 340,444 |
2024-03-28 | $13.30 | $13.57 | $13.00 | $13.32 | $13.32 | 444,357 |
2024-03-27 | $12.23 | $13.45 | $12.17 | $13.31 | $13.31 | 968,266 |
2024-03-26 | $12.42 | $12.55 | $12.04 | $12.05 | $12.05 | 344,367 |
2024-03-25 | $12.37 | $12.96 | $12.14 | $12.25 | $12.25 | 321,301 |
2024-03-22 | $12.45 | $12.62 | $12.21 | $12.38 | $12.38 | 454,324 |
2024-03-21 | $12.69 | $13.14 | $12.60 | $12.93 | $12.93 | 593,418 |
2024-03-20 | $11.79 | $12.75 | $11.66 | $12.35 | $12.35 | 545,258 |
2024-03-19 | $11.98 | $12.60 | $11.75 | $11.83 | $11.83 | 555,466 |
2024-03-18 | $12.78 | $12.87 | $11.65 | $12.03 | $12.03 | 704,229 |
2024-03-15 | $12.56 | $12.82 | $12.33 | $12.60 | $12.60 | 2,179,706 |
2024-03-14 | $13.13 | $13.20 | $12.30 | $12.53 | $12.53 | 627,398 |
2024-03-13 | $13.04 | $13.80 | $12.86 | $13.27 | $13.27 | 598,632 |
2024-03-12 | $13.72 | $13.89 | $13.02 | $13.29 | $13.29 | 487,527 |
2024-03-11 | $14.01 | $14.21 | $13.63 | $13.68 | $13.68 | 622,913 |
2024-03-08 | $14.60 | $14.79 | $13.78 | $13.79 | $13.79 | 550,012 |
2024-03-07 | $14.24 | $14.68 | $13.97 | $14.30 | $14.30 | 475,466 |
2024-03-06 | $14.20 | $14.46 | $13.85 | $13.99 | $13.99 | 512,888 |
2024-03-05 | $14.11 | $14.21 | $13.56 | $13.59 | $13.59 | 583,922 |
2024-03-04 | $15.39 | $15.49 | $14.36 | $14.49 | $14.49 | 649,416 |
2024-03-01 | $14.82 | $15.71 | $14.35 | $15.43 | $15.43 | 647,252 |
2024-02-29 | $14.32 | $15.27 | $14.26 | $14.56 | $14.56 | 832,656 |
2024-02-28 | $13.56 | $14.30 | $13.24 | $13.86 | $13.86 | 701,432 |
2024-02-27 | $12.53 | $14.20 | $12.42 | $13.59 | $13.59 | 1,080,315 |
2024-02-26 | $12.31 | $13.12 | $11.91 | $12.29 | $12.29 | 766,693 |
2024-02-23 | $12.29 | $12.83 | $11.27 | $12.34 | $12.34 | 1,498,044 |
2024-02-22 | $14.28 | $14.35 | $13.63 | $13.82 | $13.82 | 601,074 |
2024-02-21 | $14.03 | $14.50 | $14.00 | $14.34 | $14.34 | 430,999 |
2024-02-20 | $14.35 | $14.35 | $13.77 | $13.98 | $13.98 | 686,711 |
2024-02-16 | $13.81 | $14.69 | $13.62 | $14.44 | $14.44 | 614,913 |
2024-02-15 | $13.65 | $14.45 | $13.58 | $13.95 | $13.95 | 601,980 |
2024-02-14 | $13.59 | $13.90 | $13.27 | $13.56 | $13.56 | 459,290 |
2024-02-13 | $14.16 | $14.54 | $13.02 | $13.17 | $13.17 | 821,873 |
2024-02-12 | $14.03 | $15.56 | $13.81 | $15.06 | $15.06 | 758,252 |
2024-02-09 | $14.56 | $14.85 | $13.95 | $14.07 | $14.07 | 516,177 |
2024-02-08 | $14.56 | $14.90 | $14.06 | $14.64 | $14.64 | 829,327 |
2024-02-07 | $12.95 | $14.58 | $12.73 | $14.49 | $14.49 | 1,510,041 |
2024-02-06 | $12.00 | $12.85 | $11.91 | $12.78 | $12.78 | 1,694,779 |
2024-02-05 | $13.08 | $13.24 | $12.36 | $12.38 | $12.38 | 1,252,764 |
2024-02-02 | $14.52 | $14.53 | $13.70 | $13.71 | $13.71 | 1,044,516 |
2024-02-01 | $15.48 | $15.80 | $14.61 | $14.90 | $14.90 | 794,767 |
2024-01-31 | $15.88 | $16.49 | $15.26 | $15.28 | $15.28 | 974,139 |
2024-01-30 | $17.01 | $17.14 | $15.93 | $15.99 | $15.99 | 903,914 |
2024-01-29 | $16.74 | $17.46 | $15.86 | $17.31 | $17.31 | 949,627 |
2024-01-26 | $17.31 | $17.84 | $17.07 | $17.62 | $17.62 | 416,911 |
2024-01-25 | $17.22 | $17.57 | $16.45 | $17.12 | $17.12 | 718,568 |
2024-01-24 | $18.14 | $18.60 | $17.06 | $17.28 | $17.28 | 613,405 |
2024-01-23 | $18.27 | $18.60 | $17.40 | $17.46 | $17.46 | 610,321 |
2024-01-22 | $17.64 | $18.40 | $16.85 | $17.96 | $17.96 | 911,601 |
2024-01-19 | $18.72 | $18.72 | $16.85 | $17.92 | $17.92 | 945,814 |
2024-01-18 | $19.63 | $19.70 | $18.38 | $18.73 | $18.73 | 595,398 |
2024-01-17 | $20.03 | $20.16 | $18.94 | $19.42 | $19.42 | 568,557 |
2024-01-16 | $22.45 | $22.54 | $20.02 | $20.63 | $20.63 | 878,103 |
2024-01-12 | $23.36 | $24.26 | $22.52 | $22.77 | $22.77 | 349,997 |
2024-01-11 | $24.02 | $24.03 | $22.57 | $23.00 | $23.00 | 525,760 |
2024-01-10 | $24.71 | $24.79 | $24.00 | $24.20 | $24.20 | 309,285 |
2024-01-09 | $25.48 | $25.48 | $24.69 | $24.70 | $24.70 | 333,163 |
2024-01-08 | $25.50 | $26.39 | $24.86 | $26.27 | $26.27 | 278,279 |
2024-01-05 | $25.90 | $26.18 | $25.28 | $25.62 | $25.62 | 300,782 |
2024-01-04 | $26.33 | $26.50 | $25.79 | $26.21 | $26.21 | 340,379 |
2024-01-03 | $27.17 | $27.19 | $25.75 | $26.36 | $26.36 | 469,690 |
2024-01-02 | $28.12 | $29.50 | $27.60 | $27.88 | $27.88 | 476,297 |
2023-12-29 | $30.05 | $30.05 | $27.51 | $28.23 | $28.23 | 676,645 |
2023-12-28 | $29.27 | $31.82 | $29.26 | $30.17 | $30.17 | 599,113 |
2023-12-27 | $29.75 | $29.98 | $29.11 | $29.56 | $29.56 | 250,019 |
2023-12-26 | $29.35 | $30.00 | $29.23 | $29.72 | $29.72 | 293,093 |
2023-12-22 | $29.41 | $30.05 | $28.64 | $29.15 | $29.15 | 313,867 |
2023-12-21 | $29.77 | $30.44 | $29.02 | $29.63 | $29.63 | 350,049 |
2023-12-20 | $30.46 | $31.29 | $28.97 | $29.00 | $29.00 | 448,740 |
2023-12-19 | $30.24 | $31.25 | $30.22 | $30.64 | $30.64 | 376,332 |
2023-12-18 | $30.00 | $31.24 | $29.45 | $29.47 | $29.47 | 427,738 |
2023-12-15 | $30.97 | $31.66 | $29.60 | $29.81 | $29.81 | 1,021,774 |
2023-12-14 | $27.38 | $29.89 | $27.38 | $29.66 | $29.66 | 852,401 |
2023-12-13 | $23.98 | $26.43 | $23.87 | $26.30 | $26.30 | 510,529 |
2023-12-12 | $24.75 | $24.75 | $23.74 | $23.75 | $23.75 | 409,932 |
2023-12-11 | $25.53 | $25.53 | $24.23 | $25.03 | $25.03 | 591,168 |
2023-12-08 | $25.50 | $26.96 | $25.19 | $26.53 | $26.53 | 507,914 |
2023-12-07 | $24.13 | $24.85 | $23.70 | $24.83 | $24.83 | 366,109 |
2023-12-06 | $24.04 | $25.01 | $23.73 | $23.75 | $23.75 | 439,969 |
2023-12-05 | $24.74 | $24.74 | $23.15 | $23.58 | $23.58 | 606,987 |
2023-12-04 | $26.61 | $27.02 | $24.82 | $25.21 | $25.21 | 616,988 |
2023-12-01 | $25.88 | $27.38 | $25.57 | $27.18 | $27.18 | 471,418 |
2023-11-30 | $26.16 | $26.38 | $25.50 | $25.91 | $25.91 | 321,087 |
2023-11-29 | $27.30 | $27.63 | $26.08 | $26.15 | $26.15 | 284,798 |
2023-11-28 | $26.40 | $26.97 | $25.51 | $26.64 | $26.64 | 250,244 |
2023-11-27 | $27.55 | $27.55 | $26.20 | $26.39 | $26.39 | 347,134 |
2023-11-24 | $28.38 | $28.66 | $27.95 | $28.03 | $28.03 | 138,933 |
2023-11-22 | $28.14 | $28.99 | $27.74 | $28.76 | $28.76 | 241,471 |
2023-11-21 | $29.20 | $29.40 | $27.78 | $28.14 | $28.14 | 258,121 |
2023-11-20 | $28.77 | $30.24 | $28.50 | $29.32 | $29.32 | 446,133 |
2023-11-17 | $28.03 | $28.61 | $27.18 | $28.43 | $28.43 | 404,330 |
2023-11-16 | $29.30 | $29.77 | $27.30 | $27.40 | $27.40 | 356,303 |
2023-11-15 | $29.28 | $31.36 | $28.94 | $30.01 | $30.01 | 418,644 |
2023-11-14 | $27.13 | $29.70 | $27.11 | $28.95 | $28.95 | 501,262 |
2023-11-13 | $25.16 | $26.00 | $24.27 | $25.70 | $25.70 | 409,916 |
2023-11-10 | $26.97 | $26.97 | $25.53 | $25.64 | $25.64 | 407,408 |
2023-11-09 | $28.25 | $28.63 | $26.85 | $26.94 | $26.94 | 246,325 |
2023-11-08 | $27.65 | $28.53 | $27.26 | $28.31 | $28.31 | 283,892 |
2023-11-07 | $27.85 | $28.40 | $27.24 | $27.75 | $27.75 | 464,810 |
2023-11-06 | $29.50 | $29.84 | $28.08 | $28.18 | $28.18 | 263,158 |
2023-11-03 | $28.74 | $29.88 | $28.74 | $29.35 | $29.35 | 355,086 |
2023-11-02 | $27.79 | $28.67 | $27.44 | $27.94 | $27.94 | 504,651 |
2023-11-01 | $27.22 | $27.45 | $25.81 | $26.87 | $26.87 | 339,737 |
2023-10-31 | $27.31 | $27.97 | $27.01 | $27.47 | $27.47 | 630,500 |
2023-10-30 | $28.86 | $29.69 | $27.37 | $27.46 | $27.46 | 319,004 |
2023-10-27 | $28.18 | $29.09 | $28.13 | $28.26 | $28.26 | 328,437 |
2023-10-26 | $28.55 | $29.40 | $27.86 | $27.98 | $27.98 | 570,059 |
2023-10-25 | $30.45 | $30.63 | $28.86 | $29.01 | $29.01 | 477,114 |
2023-10-24 | $30.24 | $31.04 | $30.23 | $30.42 | $30.42 | 343,650 |
2023-10-23 | $30.11 | $30.17 | $29.16 | $29.65 | $29.65 | 295,561 |
2023-10-20 | $31.40 | $31.76 | $29.87 | $30.53 | $30.53 | 408,694 |
2023-10-19 | $33.00 | $33.19 | $31.38 | $31.78 | $31.78 | 329,000 |
2023-10-18 | $35.65 | $35.65 | $33.04 | $33.31 | $33.31 | 271,591 |
2023-10-17 | $33.93 | $36.19 | $33.93 | $35.79 | $35.79 | 296,550 |
2023-10-16 | $33.05 | $34.63 | $32.95 | $34.29 | $34.29 | 278,317 |
2023-10-13 | $34.49 | $34.75 | $32.55 | $32.93 | $32.93 | 324,346 |
2023-10-12 | $36.13 | $36.65 | $34.18 | $34.72 | $34.72 | 238,596 |
2023-10-11 | $36.78 | $36.78 | $35.38 | $35.78 | $35.78 | 231,901 |
2023-10-10 | $34.14 | $36.10 | $34.09 | $35.77 | $35.77 | 251,796 |
2023-10-09 | $33.80 | $34.35 | $32.51 | $34.08 | $34.08 | 256,838 |
2023-10-06 | $33.92 | $34.96 | $33.29 | $34.48 | $34.48 | 504,207 |
2023-10-05 | $35.61 | $35.90 | $34.31 | $34.53 | $34.53 | 334,322 |
2023-10-04 | $36.50 | $36.50 | $34.84 | $35.66 | $35.66 | 311,692 |
2023-10-03 | $37.25 | $38.25 | $36.38 | $36.48 | $36.48 | 291,840 |
2023-10-02 | $39.64 | $39.64 | $37.65 | $37.76 | $37.76 | 321,795 |
2023-09-29 | $40.17 | $40.50 | $39.32 | $39.70 | $39.70 | 261,883 |
2023-09-28 | $36.85 | $39.91 | $36.85 | $39.38 | $39.38 | 339,957 |
2023-09-27 | $38.48 | $38.60 | $36.70 | $36.82 | $36.82 | 271,781 |
2023-09-26 | $38.12 | $38.92 | $38.02 | $38.21 | $38.21 | 190,017 |
2023-09-25 | $38.58 | $39.20 | $38.00 | $38.84 | $38.84 | 327,916 |
2023-09-22 | $39.65 | $40.48 | $38.62 | $38.95 | $38.95 | 186,035 |
2023-09-21 | $40.56 | $40.56 | $38.75 | $38.98 | $38.98 | 463,975 |
2023-09-20 | $43.04 | $43.23 | $41.15 | $41.20 | $41.20 | 202,735 |
2023-09-19 | $44.34 | $44.82 | $42.70 | $42.70 | $42.70 | 222,572 |
2023-09-18 | $45.33 | $45.33 | $44.27 | $44.41 | $44.41 | 453,046 |
2023-09-15 | $45.52 | $46.12 | $45.31 | $45.74 | $45.74 | 984,807 |
2023-09-14 | $44.95 | $46.33 | $44.95 | $45.41 | $45.41 | 324,426 |
2023-09-13 | $44.29 | $45.20 | $44.15 | $44.49 | $44.49 | 290,222 |
2023-09-12 | $44.00 | $44.95 | $43.62 | $43.96 | $43.96 | 309,158 |
2023-09-11 | $43.66 | $45.20 | $43.66 | $44.10 | $44.10 | 449,168 |
2023-09-08 | $43.68 | $43.68 | $42.27 | $42.60 | $42.60 | 278,781 |
2023-09-07 | $44.27 | $44.34 | $43.43 | $43.60 | $43.60 | 275,010 |
2023-09-06 | $46.11 | $46.16 | $44.48 | $44.89 | $44.89 | 211,450 |
2023-09-05 | $44.89 | $46.32 | $44.11 | $46.09 | $46.09 | 275,598 |
2023-09-01 | $45.28 | $46.24 | $44.66 | $45.14 | $45.14 | 217,038 |
2023-08-31 | $44.73 | $45.22 | $44.36 | $44.76 | $44.76 | 211,760 |
2023-08-30 | $44.35 | $45.40 | $44.10 | $44.73 | $44.73 | 213,758 |
2023-08-29 | $42.00 | $44.67 | $41.90 | $44.35 | $44.35 | 430,157 |
2023-08-28 | $43.46 | $43.64 | $41.31 | $41.81 | $41.81 | 585,890 |
2023-08-25 | $44.37 | $44.67 | $42.78 | $43.43 | $43.43 | 267,978 |
2023-08-24 | $45.74 | $45.89 | $44.16 | $44.36 | $44.36 | 236,264 |
2023-08-23 | $45.25 | $45.94 | $44.57 | $45.68 | $45.68 | 206,608 |
2023-08-22 | $46.45 | $46.66 | $44.55 | $45.49 | $45.49 | 277,846 |
2023-08-21 | $45.45 | $46.43 | $45.28 | $46.10 | $46.10 | 245,952 |
2023-08-18 | $44.18 | $45.48 | $44.04 | $45.29 | $45.29 | 347,102 |
2023-08-17 | $44.33 | $45.80 | $43.50 | $44.80 | $44.80 | 408,798 |
2023-08-16 | $44.00 | $44.79 | $43.34 | $43.58 | $43.58 | 255,889 |
2023-08-15 | $44.87 | $45.03 | $44.02 | $44.25 | $44.25 | 305,119 |
2023-08-14 | $45.52 | $45.54 | $44.50 | $45.49 | $45.49 | 331,173 |
2023-08-11 | $45.00 | $45.88 | $44.63 | $45.67 | $45.67 | 306,285 |
2023-08-10 | $47.50 | $47.57 | $44.40 | $45.45 | $45.45 | 642,491 |
2023-08-09 | $48.49 | $48.49 | $46.45 | $47.50 | $47.50 | 396,763 |
2023-08-08 | $48.11 | $48.47 | $47.27 | $48.06 | $48.06 | 348,660 |
2023-08-07 | $51.95 | $51.95 | $48.79 | $49.39 | $49.39 | 574,501 |
2023-08-04 | $51.51 | $52.76 | $51.50 | $51.70 | $51.70 | 253,999 |
2023-08-03 | $52.01 | $52.44 | $50.61 | $51.51 | $51.51 | 302,296 |
2023-08-02 | $51.85 | $52.40 | $50.17 | $51.55 | $51.55 | 445,453 |
2023-08-01 | $54.15 | $54.15 | $51.78 | $52.89 | $52.89 | 465,740 |
2023-07-31 | $54.20 | $55.14 | $53.87 | $54.86 | $54.86 | 386,082 |
2023-07-28 | $54.00 | $54.90 | $53.63 | $54.07 | $54.07 | 217,338 |
2023-07-27 | $55.57 | $55.74 | $53.38 | $53.50 | $53.50 | 356,129 |
2023-07-26 | $54.03 | $54.42 | $53.44 | $54.21 | $54.21 | 348,636 |
2023-07-25 | $54.00 | $55.99 | $53.69 | $54.04 | $54.04 | 441,146 |
2023-07-24 | $54.55 | $54.74 | $52.65 | $53.17 | $53.17 | 671,891 |
2023-07-21 | $57.96 | $58.15 | $54.43 | $55.01 | $55.01 | 613,811 |
2023-07-20 | $60.09 | $60.09 | $56.50 | $57.64 | $57.64 | 360,992 |
2023-07-19 | $62.09 | $62.35 | $59.60 | $60.21 | $60.21 | 297,989 |
2023-07-18 | $61.17 | $63.17 | $60.85 | $61.87 | $61.87 | 357,866 |
2023-07-17 | $57.89 | $63.00 | $57.70 | $61.16 | $61.16 | 708,027 |
2023-07-14 | $59.28 | $59.68 | $57.85 | $58.47 | $58.47 | 206,322 |
2023-07-13 | $59.82 | $60.96 | $59.13 | $59.22 | $59.22 | 240,405 |
2023-07-12 | $60.66 | $60.96 | $59.18 | $59.32 | $59.32 | 187,551 |
2023-07-11 | $59.49 | $59.80 | $57.66 | $59.42 | $59.42 | 165,671 |
2023-07-10 | $57.10 | $59.20 | $57.10 | $59.16 | $59.16 | 166,398 |
2023-07-07 | $57.41 | $59.64 | $57.41 | $57.93 | $57.93 | 151,096 |
2023-07-06 | $57.77 | $57.79 | $56.00 | $57.41 | $57.41 | 215,988 |
2023-07-05 | $58.20 | $59.59 | $57.52 | $58.77 | $58.77 | 200,067 |
2023-07-03 | $58.77 | $59.94 | $57.87 | $58.00 | $58.00 | 132,315 |
2023-06-30 | $56.65 | $58.30 | $56.46 | $57.71 | $57.71 | 305,874 |
2023-06-29 | $57.31 | $58.30 | $55.62 | $55.88 | $55.88 | 342,378 |
2023-06-28 | $57.59 | $58.31 | $57.02 | $57.71 | $57.71 | 188,192 |
2023-06-27 | $57.47 | $58.29 | $57.00 | $57.99 | $57.99 | 192,669 |
2023-06-26 | $57.07 | $59.00 | $57.07 | $57.24 | $57.24 | 192,273 |
2023-06-23 | $57.53 | $57.88 | $56.67 | $57.23 | $57.23 | 502,400 |
2023-06-22 | $59.81 | $59.81 | $58.25 | $58.83 | $58.83 | 223,516 |
2023-06-21 | $60.51 | $61.31 | $60.06 | $60.13 | $60.13 | 176,763 |
2023-06-20 | $61.43 | $62.04 | $60.38 | $61.20 | $61.20 | 233,639 |
2023-06-16 | $63.34 | $63.34 | $61.13 | $62.34 | $62.34 | 748,070 |
2023-06-15 | $60.52 | $63.45 | $60.30 | $62.89 | $62.89 | 322,844 |
2023-06-14 | $63.58 | $64.23 | $60.06 | $61.06 | $61.06 | 364,486 |
2023-06-13 | $60.79 | $63.27 | $60.48 | $62.80 | $62.80 | 431,172 |
2023-06-12 | $60.58 | $61.10 | $59.17 | $59.73 | $59.73 | 253,424 |
2023-06-09 | $61.64 | $62.00 | $59.60 | $61.11 | $61.11 | 322,369 |
2023-06-08 | $63.40 | $63.80 | $61.36 | $62.31 | $62.31 | 236,713 |
2023-06-07 | $64.24 | $65.72 | $62.91 | $63.28 | $63.28 | 319,220 |
2023-06-06 | $61.18 | $64.99 | $61.10 | $63.65 | $63.65 | 430,522 |
2023-06-05 | $62.40 | $63.11 | $60.66 | $61.43 | $61.43 | 409,215 |
2023-06-02 | $59.61 | $63.77 | $59.50 | $61.95 | $61.95 | 849,044 |
2023-06-01 | $54.66 | $58.11 | $54.49 | $57.10 | $57.10 | 249,640 |
2023-05-31 | $55.41 | $56.11 | $53.33 | $54.77 | $54.77 | 437,759 |
2023-05-30 | $55.51 | $56.69 | $55.04 | $56.19 | $56.19 | 387,787 |
2023-05-26 | $54.73 | $55.83 | $54.04 | $55.33 | $55.33 | 279,446 |
2023-05-25 | $55.26 | $55.26 | $53.60 | $54.39 | $54.39 | 233,184 |
2023-05-24 | $57.02 | $57.02 | $52.78 | $55.52 | $55.52 | 374,857 |
2023-05-23 | $58.21 | $60.62 | $57.50 | $57.77 | $57.77 | 329,118 |
2023-05-22 | $58.75 | $59.00 | $56.69 | $58.57 | $58.57 | 283,648 |
2023-05-19 | $60.22 | $60.25 | $58.11 | $58.47 | $58.47 | 369,661 |
2023-05-18 | $58.35 | $59.54 | $57.45 | $59.50 | $59.50 | 314,778 |
2023-05-17 | $57.39 | $58.81 | $56.63 | $58.11 | $58.11 | 201,304 |
2023-05-16 | $56.87 | $57.92 | $55.98 | $56.60 | $56.60 | 239,995 |
2023-05-15 | $58.85 | $60.10 | $56.72 | $57.38 | $57.38 | 287,036 |
2023-05-12 | $57.56 | $58.51 | $56.82 | $58.46 | $58.46 | 310,561 |
2023-05-11 | $59.25 | $59.98 | $56.99 | $57.49 | $57.49 | 280,143 |
2023-05-10 | $58.00 | $59.20 | $56.61 | $59.04 | $59.04 | 373,171 |
2023-05-09 | $55.76 | $57.61 | $55.75 | $56.85 | $56.85 | 256,189 |
2023-05-08 | $56.73 | $57.41 | $55.82 | $56.53 | $56.53 | 262,328 |
2023-05-05 | $52.96 | $55.93 | $52.96 | $55.59 | $55.59 | 348,204 |
2023-05-04 | $53.43 | $54.12 | $51.55 | $51.82 | $51.82 | 261,113 |
2023-05-03 | $53.36 | $54.75 | $52.86 | $53.26 | $53.26 | 299,211 |
2023-05-02 | $53.75 | $54.42 | $52.30 | $52.75 | $52.75 | 313,314 |
2023-05-01 | $57.40 | $57.63 | $52.89 | $53.99 | $53.99 | 467,301 |
2023-04-28 | $56.40 | $58.19 | $55.56 | $57.50 | $57.50 | 378,847 |
2023-04-27 | $55.85 | $56.95 | $55.20 | $56.39 | $56.39 | 266,015 |
2023-04-26 | $55.82 | $56.39 | $54.12 | $55.36 | $55.36 | 276,672 |
2023-04-25 | $56.62 | $56.62 | $54.72 | $55.07 | $55.07 | 274,771 |
2023-04-24 | $54.50 | $58.15 | $54.50 | $57.78 | $57.78 | 498,748 |
2023-04-21 | $52.61 | $55.77 | $52.29 | $54.19 | $54.19 | 776,844 |
2023-04-20 | $56.50 | $57.47 | $52.22 | $52.94 | $52.94 | 496,829 |
2023-04-19 | $56.62 | $57.76 | $55.80 | $57.55 | $57.55 | 275,566 |
2023-04-18 | $59.65 | $59.65 | $57.46 | $57.99 | $57.99 | 364,202 |
2023-04-17 | $57.36 | $58.78 | $56.73 | $58.71 | $58.71 | 336,198 |
2023-04-14 | $54.52 | $57.45 | $54.43 | $56.18 | $56.18 | 441,714 |
2023-04-13 | $53.01 | $54.92 | $52.69 | $54.05 | $54.05 | 301,073 |
2023-04-12 | $53.98 | $54.20 | $51.92 | $51.92 | $51.92 | 259,889 |
2023-04-11 | $52.48 | $53.67 | $52.30 | $53.10 | $53.10 | 264,312 |
2023-04-10 | $50.80 | $52.01 | $50.45 | $51.98 | $51.98 | 331,558 |
2023-04-06 | $51.92 | $52.09 | $50.74 | $51.34 | $51.34 | 394,596 |
2023-04-05 | $54.10 | $54.30 | $51.09 | $52.02 | $52.02 | 439,563 |
2023-04-04 | $57.66 | $57.66 | $54.22 | $54.55 | $54.55 | 340,886 |
2023-04-03 | $60.63 | $60.81 | $56.78 | $57.38 | $57.38 | 298,970 |
2023-03-31 | $59.72 | $60.94 | $59.00 | $60.05 | $60.05 | 321,381 |
2023-03-30 | $58.48 | $59.78 | $57.00 | $59.15 | $59.15 | 458,880 |
2023-03-29 | $56.29 | $57.88 | $54.20 | $57.30 | $57.30 | 370,768 |
2023-03-28 | $54.09 | $56.14 | $53.78 | $55.42 | $55.42 | 591,245 |
2023-03-27 | $51.58 | $52.80 | $50.27 | $51.97 | $51.97 | 263,796 |
2023-03-24 | $50.42 | $51.66 | $49.25 | $51.40 | $51.40 | 343,180 |
2023-03-23 | $51.95 | $53.51 | $50.39 | $51.31 | $51.31 | 416,376 |
2023-03-22 | $54.62 | $54.72 | $51.30 | $51.44 | $51.44 | 355,814 |
2023-03-21 | $53.07 | $55.83 | $52.36 | $54.52 | $54.52 | 532,962 |
2023-03-20 | $53.69 | $53.69 | $51.52 | $51.68 | $51.68 | 325,232 |
2023-03-17 | $54.53 | $54.76 | $52.63 | $53.36 | $53.36 | 492,836 |
2023-03-16 | $52.87 | $55.51 | $52.11 | $54.59 | $54.59 | 346,877 |
2023-03-15 | $55.00 | $55.30 | $52.27 | $53.14 | $53.14 | 592,387 |
2023-03-14 | $57.68 | $58.89 | $55.97 | $57.04 | $57.04 | 334,474 |
2023-03-13 | $53.51 | $57.84 | $53.01 | $56.20 | $56.20 | 662,503 |
2023-03-10 | $56.53 | $56.53 | $52.71 | $55.18 | $55.18 | 1,024,055 |
2023-03-09 | $59.53 | $59.92 | $56.42 | $56.71 | $56.71 | 802,435 |
2023-03-08 | $55.00 | $60.69 | $53.35 | $59.53 | $59.53 | 1,894,279 |
2023-03-07 | $61.05 | $61.89 | $56.51 | $57.14 | $57.14 | 919,298 |
2023-03-06 | $65.01 | $65.01 | $61.12 | $61.52 | $61.52 | 619,086 |
2023-03-03 | $62.85 | $65.93 | $60.40 | $65.65 | $65.65 | 736,429 |
2023-03-02 | $65.00 | $65.00 | $61.87 | $62.56 | $62.56 | 661,750 |
2023-03-01 | $65.80 | $66.30 | $64.27 | $65.95 | $65.95 | 487,077 |
2023-02-28 | $65.34 | $66.03 | $64.50 | $64.90 | $64.90 | 293,768 |
2023-02-27 | $61.94 | $64.95 | $60.70 | $63.97 | $63.97 | 396,691 |
2023-02-24 | $62.69 | $63.30 | $60.59 | $61.65 | $61.65 | 421,330 |
2023-02-23 | $63.56 | $64.77 | $62.50 | $64.51 | $64.51 | 298,665 |
2023-02-22 | $63.01 | $64.15 | $61.77 | $63.15 | $63.15 | 490,996 |
2023-02-21 | $65.00 | $65.79 | $61.50 | $63.60 | $63.60 | 738,925 |
2023-02-17 | $72.23 | $72.23 | $62.15 | $64.48 | $64.48 | 1,506,258 |
2023-02-16 | $72.74 | $76.78 | $71.82 | $73.46 | $73.46 | 764,276 |
2023-02-15 | $69.35 | $72.60 | $68.37 | $72.51 | $72.51 | 487,223 |
2023-02-14 | $66.00 | $69.92 | $65.34 | $69.84 | $69.84 | 625,490 |
2023-02-13 | $65.45 | $66.93 | $64.51 | $66.41 | $66.41 | 282,664 |
2023-02-10 | $67.35 | $67.52 | $64.00 | $65.45 | $65.45 | 332,675 |
2023-02-09 | $68.69 | $69.86 | $67.25 | $67.94 | $67.94 | 350,275 |
2023-02-08 | $68.93 | $69.91 | $67.29 | $67.31 | $67.31 | 456,109 |
2023-02-07 | $68.63 | $69.30 | $66.57 | $68.87 | $68.87 | 421,917 |
2023-02-06 | $68.47 | $70.20 | $66.43 | $68.43 | $68.43 | 446,390 |
2023-02-03 | $68.16 | $70.39 | $67.79 | $68.47 | $68.47 | 325,949 |
2023-02-02 | $68.52 | $70.40 | $66.78 | $69.66 | $69.66 | 498,698 |
2023-02-01 | $68.44 | $68.55 | $65.15 | $67.61 | $67.61 | 383,726 |
2023-01-31 | $65.11 | $69.85 | $63.60 | $68.64 | $68.64 | 857,189 |
2023-01-30 | $66.80 | $67.50 | $65.03 | $65.48 | $65.48 | 429,396 |
2023-01-27 | $67.27 | $68.25 | $65.48 | $66.84 | $66.84 | 487,466 |
2023-01-26 | $70.00 | $71.40 | $67.27 | $67.88 | $67.88 | 617,199 |
2023-01-25 | $64.40 | $69.50 | $63.63 | $69.06 | $69.06 | 642,693 |
2023-01-24 | $64.33 | $67.21 | $63.80 | $65.57 | $65.57 | 494,332 |
2023-01-23 | $63.10 | $65.61 | $62.90 | $65.47 | $65.47 | 527,171 |
2023-01-20 | $59.47 | $63.19 | $58.74 | $62.56 | $62.56 | 468,501 |
2023-01-19 | $56.58 | $59.57 | $56.32 | $58.94 | $58.94 | 286,519 |
2023-01-18 | $61.30 | $63.29 | $57.97 | $58.07 | $58.07 | 389,705 |
2023-01-17 | $59.80 | $60.75 | $58.44 | $59.81 | $59.81 | 329,183 |
2023-01-13 | $59.49 | $61.27 | $56.04 | $60.68 | $60.68 | 603,865 |
2023-01-12 | $58.85 | $61.36 | $57.00 | $61.16 | $61.16 | 569,954 |
2023-01-11 | $54.62 | $58.88 | $54.55 | $57.85 | $57.85 | 635,476 |
2023-01-10 | $51.90 | $54.32 | $51.30 | $54.18 | $54.18 | 398,277 |
2023-01-09 | $52.71 | $53.89 | $51.36 | $52.54 | $52.54 | 405,941 |
2023-01-06 | $49.64 | $51.96 | $48.00 | $51.68 | $51.68 | 444,168 |
2023-01-05 | $49.21 | $50.00 | $47.90 | $48.43 | $48.43 | 385,207 |
2023-01-04 | $44.63 | $49.37 | $44.00 | $49.11 | $49.11 | 725,699 |
2023-01-03 | $46.40 | $46.65 | $41.59 | $42.82 | $42.82 | 946,642 |
2022-12-30 | $43.10 | $44.82 | $42.63 | $44.02 | $44.02 | 216,524 |
2022-12-29 | $42.48 | $43.92 | $42.07 | $43.61 | $43.61 | 284,425 |
2022-12-28 | $42.54 | $43.27 | $41.02 | $41.64 | $41.64 | 462,862 |
2022-12-27 | $44.94 | $44.94 | $42.18 | $42.39 | $42.39 | 404,522 |
2022-12-23 | $44.44 | $44.92 | $43.46 | $44.86 | $44.86 | 230,886 |
2022-12-22 | $45.91 | $46.43 | $43.49 | $44.15 | $44.15 | 432,790 |
2022-12-21 | $47.39 | $47.39 | $44.41 | $46.23 | $46.23 | 553,797 |
2022-12-20 | $48.02 | $49.29 | $46.71 | $46.78 | $46.78 | 361,104 |
2022-12-19 | $51.61 | $51.75 | $47.61 | $48.02 | $48.02 | 413,877 |
2022-12-16 | $51.75 | $52.41 | $50.29 | $51.47 | $51.47 | 624,265 |
2022-12-15 | $53.31 | $53.83 | $51.79 | $52.61 | $52.61 | 467,162 |
2022-12-14 | $55.91 | $56.48 | $54.02 | $55.06 | $55.06 | 319,490 |
2022-12-13 | $59.50 | $59.75 | $55.54 | $56.20 | $56.20 | 346,476 |
2022-12-12 | $55.97 | $57.73 | $55.17 | $56.50 | $56.50 | 318,908 |
2022-12-09 | $57.52 | $59.08 | $55.84 | $56.01 | $56.01 | 429,477 |
2022-12-08 | $58.83 | $60.00 | $57.32 | $58.46 | $58.46 | 521,392 |
2022-12-07 | $54.94 | $58.70 | $54.67 | $57.31 | $57.31 | 518,957 |
2022-12-06 | $56.67 | $57.18 | $52.69 | $54.65 | $54.65 | 485,216 |
2022-12-05 | $60.20 | $61.40 | $56.50 | $56.58 | $56.58 | 451,619 |
2022-12-02 | $56.43 | $61.26 | $55.10 | $60.52 | $60.52 | 750,392 |
2022-12-01 | $58.41 | $58.64 | $54.05 | $54.97 | $54.97 | 343,906 |
2022-11-30 | $55.00 | $57.74 | $54.27 | $57.66 | $57.66 | 453,099 |
2022-11-29 | $54.28 | $55.23 | $53.43 | $53.92 | $53.92 | 378,854 |
2022-11-28 | $54.27 | $54.92 | $52.54 | $52.74 | $52.74 | 353,579 |
2022-11-25 | $56.79 | $57.05 | $52.37 | $55.15 | $55.15 | 593,325 |
2022-11-23 | $57.20 | $58.90 | $57.00 | $58.30 | $58.30 | 224,564 |
2022-11-22 | $58.33 | $58.84 | $56.23 | $57.46 | $57.46 | 321,739 |
2022-11-21 | $56.71 | $57.58 | $54.87 | $57.45 | $57.45 | 318,130 |
2022-11-18 | $56.00 | $57.15 | $54.93 | $55.71 | $55.71 | 286,059 |
2022-11-17 | $55.91 | $57.06 | $54.22 | $55.07 | $55.07 | 381,646 |
2022-11-16 | $59.45 | $59.76 | $56.73 | $57.03 | $57.03 | 432,333 |
2022-11-15 | $64.15 | $64.31 | $56.85 | $59.93 | $59.93 | 856,124 |
2022-11-14 | $64.18 | $68.50 | $63.61 | $64.03 | $64.03 | 507,582 |
2022-11-11 | $62.99 | $70.43 | $62.99 | $64.28 | $64.28 | 758,051 |
2022-11-10 | $62.03 | $62.60 | $59.11 | $61.93 | $61.93 | 681,279 |
2022-11-09 | $61.22 | $61.60 | $59.13 | $59.59 | $59.59 | 352,275 |
2022-11-08 | $59.91 | $64.58 | $58.50 | $62.83 | $62.83 | 513,897 |
2022-11-07 | $62.42 | $62.63 | $58.88 | $59.09 | $59.09 | 456,763 |
2022-11-04 | $62.00 | $64.96 | $60.08 | $61.56 | $61.56 | 327,243 |
2022-11-03 | $57.16 | $62.00 | $57.16 | $59.00 | $59.00 | 443,440 |
2022-11-02 | $62.21 | $63.03 | $58.07 | $58.19 | $58.19 | 311,929 |
2022-11-01 | $63.84 | $64.10 | $61.84 | $62.52 | $62.52 | 476,212 |
2022-10-31 | $61.00 | $63.35 | $60.23 | $62.22 | $62.22 | 347,959 |
2022-10-28 | $61.73 | $62.08 | $58.45 | $61.45 | $61.45 | 276,250 |
2022-10-27 | $63.00 | $63.74 | $60.70 | $62.22 | $62.22 | 299,481 |
2022-10-26 | $63.25 | $64.45 | $61.23 | $62.26 | $62.26 | 451,623 |
2022-10-25 | $59.68 | $63.71 | $58.50 | $63.65 | $63.65 | 523,792 |
2022-10-24 | $60.02 | $60.90 | $57.57 | $60.55 | $60.55 | 359,908 |
2022-10-21 | $53.85 | $60.78 | $53.74 | $60.02 | $60.02 | 535,986 |
2022-10-20 | $57.83 | $58.30 | $51.85 | $53.55 | $53.55 | 618,601 |
2022-10-19 | $51.36 | $58.45 | $50.64 | $58.37 | $58.37 | 1,199,872 |
2022-10-18 | $53.64 | $54.36 | $51.19 | $52.04 | $52.04 | 233,010 |
2022-10-17 | $50.92 | $52.76 | $50.55 | $52.28 | $52.28 | 220,664 |
2022-10-14 | $53.10 | $53.93 | $48.85 | $48.99 | $48.99 | 275,185 |
2022-10-13 | $49.16 | $53.22 | $47.66 | $53.00 | $53.00 | 355,015 |
2022-10-12 | $52.47 | $52.77 | $50.40 | $51.35 | $51.35 | 366,912 |
2022-10-11 | $54.54 | $54.98 | $50.84 | $52.55 | $52.55 | 400,400 |
2022-10-10 | $53.14 | $55.71 | $52.16 | $55.10 | $55.10 | 308,432 |
2022-10-07 | $53.29 | $55.16 | $52.50 | $53.14 | $53.14 | 290,513 |
2022-10-06 | $54.89 | $58.30 | $54.50 | $55.17 | $55.17 | 314,603 |
2022-10-05 | $57.00 | $57.05 | $52.21 | $55.29 | $55.29 | 507,560 |
2022-10-04 | $59.06 | $59.48 | $55.60 | $57.77 | $57.77 | 566,036 |
2022-10-03 | $54.03 | $57.24 | $53.15 | $56.47 | $56.47 | 331,600 |
2022-09-30 | $54.95 | $57.13 | $53.31 | $53.49 | $53.49 | 381,370 |
2022-09-29 | $58.19 | $58.28 | $53.05 | $55.01 | $55.01 | 493,381 |
2022-09-28 | $56.03 | $59.88 | $54.90 | $59.31 | $59.31 | 329,324 |
2022-09-27 | $56.15 | $57.44 | $54.61 | $56.25 | $56.25 | 339,249 |
2022-09-26 | $52.01 | $56.20 | $52.01 | $53.63 | $53.63 | 340,873 |
2022-09-23 | $56.45 | $56.57 | $52.35 | $53.55 | $53.55 | 597,722 |
2022-09-22 | $63.01 | $63.65 | $58.25 | $58.57 | $58.57 | 438,059 |
2022-09-21 | $63.43 | $65.66 | $61.80 | $62.00 | $62.00 | 552,637 |
2022-09-20 | $63.00 | $64.27 | $62.00 | $62.91 | $62.91 | 341,631 |
2022-09-19 | $58.00 | $64.66 | $57.61 | $64.27 | $64.27 | 750,079 |
2022-09-16 | $58.60 | $60.66 | $58.03 | $59.55 | $59.55 | 653,297 |
2022-09-15 | $62.52 | $63.70 | $59.54 | $60.07 | $60.07 | 445,518 |
2022-09-14 | $62.55 | $64.25 | $60.62 | $63.81 | $63.81 | 289,822 |
2022-09-13 | $59.05 | $64.16 | $58.19 | $62.66 | $62.66 | 555,759 |
2022-09-12 | $63.26 | $64.04 | $58.55 | $62.08 | $62.08 | 690,831 |
2022-09-09 | $63.90 | $67.39 | $60.73 | $62.63 | $62.63 | 779,259 |
2022-09-08 | $61.23 | $63.97 | $60.13 | $62.37 | $62.37 | 456,997 |
2022-09-07 | $58.90 | $61.49 | $57.68 | $61.21 | $61.21 | 399,956 |
2022-09-06 | $59.45 | $60.17 | $56.90 | $58.81 | $58.81 | 514,263 |
2022-09-02 | $58.16 | $59.00 | $56.52 | $57.11 | $57.11 | 266,704 |
2022-09-01 | $59.44 | $60.06 | $55.41 | $56.77 | $56.77 | 487,154 |
2022-08-31 | $58.68 | $61.62 | $58.06 | $61.15 | $61.15 | 398,372 |
2022-08-30 | $61.18 | $61.18 | $57.80 | $58.68 | $58.68 | 338,456 |
2022-08-29 | $59.38 | $63.25 | $59.00 | $60.69 | $60.69 | 469,505 |
2022-08-26 | $63.57 | $64.06 | $59.71 | $61.22 | $61.22 | 313,074 |
2022-08-25 | $64.25 | $65.47 | $61.44 | $63.66 | $63.66 | 371,236 |
2022-08-24 | $60.60 | $65.23 | $60.60 | $63.49 | $63.49 | 496,266 |
2022-08-23 | $57.18 | $60.93 | $57.02 | $60.60 | $60.60 | 526,950 |
2022-08-22 | $53.73 | $57.25 | $53.15 | $56.03 | $56.03 | 808,687 |
2022-08-19 | $61.70 | $61.77 | $53.53 | $55.12 | $55.12 | 798,585 |
2022-08-18 | $64.49 | $65.64 | $62.91 | $63.18 | $63.18 | 290,969 |
2022-08-17 | $65.15 | $65.67 | $62.69 | $63.71 | $63.71 | 415,831 |
2022-08-16 | $67.66 | $69.50 | $65.60 | $66.70 | $66.70 | 491,437 |
2022-08-15 | $66.11 | $68.17 | $64.16 | $67.30 | $67.30 | 614,528 |
2022-08-12 | $57.96 | $68.80 | $57.61 | $66.70 | $66.70 | 1,792,511 |
2022-08-11 | $55.15 | $58.28 | $54.56 | $56.06 | $56.06 | 560,444 |
2022-08-10 | $52.00 | $54.50 | $51.30 | $53.73 | $53.73 | 402,247 |
2022-08-09 | $51.39 | $51.39 | $49.30 | $50.11 | $50.11 | 371,865 |
2022-08-08 | $48.90 | $52.40 | $48.65 | $51.04 | $51.04 | 461,611 |
2022-08-05 | $45.50 | $47.98 | $45.26 | $47.14 | $47.14 | 246,732 |
2022-08-04 | $45.81 | $46.38 | $44.66 | $45.77 | $45.77 | 196,200 |
2022-08-03 | $46.79 | $47.51 | $44.32 | $45.51 | $45.51 | 284,341 |
2022-08-02 | $43.62 | $46.92 | $43.62 | $45.98 | $45.98 | 289,902 |
2022-08-01 | $45.00 | $45.24 | $43.25 | $44.38 | $44.38 | 399,025 |
2022-07-29 | $42.94 | $45.90 | $42.51 | $45.21 | $45.21 | 482,778 |
2022-07-28 | $42.00 | $44.00 | $40.39 | $42.50 | $42.50 | 350,047 |
2022-07-27 | $39.20 | $41.80 | $38.39 | $41.15 | $41.15 | 493,321 |
2022-07-26 | $39.02 | $39.86 | $38.10 | $38.45 | $38.45 | 209,152 |
2022-07-25 | $37.76 | $39.16 | $36.33 | $39.04 | $39.04 | 275,516 |
2022-07-22 | $38.99 | $40.46 | $36.69 | $37.33 | $37.33 | 327,026 |
2022-07-21 | $36.87 | $38.56 | $36.05 | $38.56 | $38.56 | 336,802 |
2022-07-20 | $35.56 | $37.47 | $34.31 | $37.23 | $37.23 | 393,856 |
2022-07-19 | $34.34 | $35.89 | $34.00 | $35.42 | $35.42 | 273,156 |
2022-07-18 | $34.54 | $35.75 | $33.68 | $33.94 | $33.94 | 357,091 |
2022-07-15 | $33.67 | $33.77 | $32.46 | $33.39 | $33.39 | 276,571 |
2022-07-14 | $33.48 | $33.71 | $32.09 | $33.11 | $33.11 | 380,388 |
2022-07-13 | $33.52 | $35.09 | $33.02 | $34.22 | $34.22 | 254,678 |
2022-07-12 | $34.03 | $34.56 | $33.09 | $34.19 | $34.19 | 254,830 |
2022-07-11 | $36.62 | $36.83 | $34.19 | $34.34 | $34.34 | 292,249 |
2022-07-08 | $37.40 | $37.88 | $35.86 | $37.52 | $37.52 | 332,799 |
2022-07-07 | $35.96 | $39.49 | $35.66 | $37.34 | $37.34 | 529,474 |
2022-07-06 | $36.59 | $38.57 | $34.02 | $34.90 | $34.90 | 424,954 |
2022-07-05 | $35.01 | $35.48 | $33.43 | $35.48 | $35.48 | 473,653 |
2022-07-01 | $36.21 | $37.39 | $35.01 | $35.86 | $35.86 | 262,395 |
2022-06-30 | $37.44 | $38.74 | $35.72 | $36.41 | $36.41 | 521,384 |
2022-06-29 | $40.74 | $40.99 | $35.66 | $38.73 | $38.73 | 916,369 |
2022-06-28 | $43.89 | $44.26 | $40.73 | $40.95 | $40.95 | 511,062 |
2022-06-27 | $42.68 | $45.47 | $42.26 | $43.40 | $43.40 | 569,028 |
2022-06-24 | $43.16 | $44.77 | $41.61 | $41.64 | $41.64 | 2,612,599 |
2022-06-23 | $46.31 | $46.38 | $40.75 | $41.96 | $41.96 | 924,276 |
2022-06-22 | $47.66 | $48.00 | $45.51 | $46.38 | $46.38 | 637,402 |
2022-06-21 | $49.82 | $53.16 | $49.01 | $49.10 | $49.10 | 460,597 |
2022-06-17 | $49.70 | $53.36 | $48.34 | $48.50 | $48.50 | 1,532,288 |
2022-06-16 | $48.51 | $52.32 | $48.01 | $49.85 | $49.85 | 668,969 |
2022-06-15 | $48.09 | $51.45 | $47.85 | $50.74 | $50.74 | 526,190 |
2022-06-14 | $49.10 | $49.10 | $44.37 | $47.24 | $47.24 | 873,191 |
2022-06-13 | $51.36 | $51.85 | $47.62 | $48.31 | $48.31 | 753,089 |
2022-06-10 | $52.00 | $54.25 | $50.88 | $53.47 | $53.47 | 335,156 |
2022-06-09 | $56.00 | $56.60 | $52.82 | $52.99 | $52.99 | 346,969 |
2022-06-08 | $58.27 | $59.41 | $56.17 | $57.12 | $57.12 | 339,747 |
2022-06-07 | $57.58 | $59.34 | $56.59 | $59.14 | $59.14 | 392,644 |
2022-06-06 | $60.49 | $60.96 | $56.98 | $59.00 | $59.00 | 377,058 |
2022-06-03 | $59.88 | $61.56 | $57.38 | $58.65 | $58.65 | 355,077 |
2022-06-02 | $56.10 | $62.21 | $55.16 | $61.16 | $61.16 | 560,269 |
2022-06-01 | $62.31 | $62.87 | $54.00 | $56.09 | $56.09 | 719,022 |
2022-05-31 | $67.16 | $67.34 | $63.96 | $64.76 | $64.76 | 528,129 |
2022-05-27 | $63.60 | $67.35 | $63.50 | $66.83 | $66.83 | 418,839 |
2022-05-26 | $58.41 | $63.74 | $58.00 | $62.94 | $62.94 | 296,334 |
2022-05-25 | $56.90 | $58.72 | $55.80 | $58.15 | $58.15 | 196,586 |
2022-05-24 | $58.22 | $58.79 | $56.05 | $57.13 | $57.13 | 255,603 |
2022-05-23 | $60.64 | $60.64 | $57.03 | $59.82 | $59.82 | 295,891 |
2022-05-20 | $59.85 | $60.58 | $55.02 | $58.01 | $58.01 | 353,679 |
2022-05-19 | $54.41 | $60.80 | $54.10 | $59.03 | $59.03 | 377,239 |
2022-05-18 | $55.52 | $57.96 | $53.72 | $55.00 | $55.00 | 320,129 |
2022-05-17 | $54.55 | $57.50 | $53.38 | $56.95 | $56.95 | 389,069 |
2022-05-16 | $52.46 | $54.73 | $51.06 | $51.79 | $51.79 | 343,673 |
2022-05-13 | $48.50 | $52.76 | $48.25 | $52.30 | $52.30 | 440,412 |
2022-05-12 | $43.54 | $48.40 | $40.82 | $46.54 | $46.54 | 911,075 |
2022-05-11 | $49.79 | $52.17 | $44.17 | $44.74 | $44.74 | 498,161 |
2022-05-10 | $52.60 | $52.98 | $47.75 | $49.34 | $49.34 | 578,172 |
2022-05-09 | $59.47 | $59.55 | $49.01 | $49.28 | $49.28 | 921,395 |
2022-05-06 | $66.19 | $66.39 | $60.60 | $61.92 | $61.92 | 445,895 |
2022-05-05 | $71.14 | $72.30 | $65.02 | $67.22 | $67.22 | 439,000 |
2022-05-04 | $68.46 | $70.94 | $66.60 | $70.37 | $70.37 | 394,385 |
2022-05-03 | $65.90 | $68.37 | $65.83 | $67.61 | $67.61 | 224,818 |
2022-05-02 | $64.44 | $66.37 | $63.61 | $66.06 | $66.06 | 255,043 |
2022-04-29 | $68.49 | $70.54 | $65.11 | $65.41 | $65.41 | 261,582 |
2022-04-28 | $66.66 | $69.09 | $64.37 | $68.63 | $68.63 | 300,902 |
2022-04-27 | $65.98 | $69.15 | $65.83 | $66.16 | $66.16 | 474,551 |
2022-04-26 | $68.66 | $69.39 | $64.57 | $64.70 | $64.70 | 362,913 |
2022-04-25 | $67.23 | $69.73 | $66.08 | $68.76 | $68.76 | 335,668 |
2022-04-22 | $72.05 | $75.40 | $68.39 | $69.27 | $69.27 | 402,240 |
2022-04-21 | $73.80 | $75.14 | $70.55 | $72.31 | $72.31 | 641,944 |
2022-04-20 | $74.90 | $75.79 | $72.72 | $73.49 | $73.49 | 257,130 |
2022-04-19 | $72.14 | $76.10 | $72.14 | $75.24 | $75.24 | 357,405 |
2022-04-18 | $73.00 | $74.34 | $71.47 | $72.30 | $72.30 | 344,799 |
2022-04-14 | $71.87 | $73.44 | $70.87 | $73.11 | $73.11 | 395,719 |
2022-04-13 | $69.25 | $72.42 | $68.52 | $72.29 | $72.29 | 470,638 |
2022-04-12 | $67.40 | $68.77 | $66.50 | $67.01 | $67.01 | 276,378 |
2022-04-11 | $66.00 | $67.51 | $64.36 | $65.84 | $65.84 | 380,216 |
2022-04-08 | $68.92 | $69.34 | $65.27 | $67.49 | $67.49 | 555,072 |
2022-04-07 | $68.89 | $70.69 | $66.64 | $68.99 | $68.99 | 316,135 |
2022-04-06 | $68.84 | $69.95 | $65.61 | $69.08 | $69.08 | 841,787 |
2022-04-05 | $78.58 | $78.98 | $68.78 | $69.93 | $69.93 | 1,078,097 |
2022-04-04 | $77.27 | $79.71 | $76.76 | $78.39 | $78.39 | 596,916 |
2022-04-01 | $73.91 | $76.50 | $73.35 | $74.57 | $74.57 | 398,139 |
2022-03-31 | $74.98 | $77.23 | $72.81 | $72.99 | $72.99 | 526,713 |
2022-03-30 | $74.22 | $79.99 | $70.78 | $74.90 | $74.90 | 1,216,085 |
2022-03-29 | $71.71 | $74.42 | $69.75 | $73.59 | $73.59 | 476,597 |
2022-03-28 | $75.94 | $75.94 | $70.14 | $72.31 | $72.31 | 556,243 |
2022-03-25 | $74.44 | $75.85 | $71.81 | $75.56 | $75.56 | 480,687 |
2022-03-24 | $69.95 | $75.48 | $69.46 | $74.44 | $74.44 | 998,605 |
2022-03-23 | $68.68 | $70.58 | $67.63 | $69.97 | $69.97 | 2,136,612 |
2022-03-22 | $75.17 | $75.17 | $75.17 | $75.17 | $75.17 | 13,500 |
2022-03-21 | $71.14 | $77.20 | $71.14 | $75.17 | $75.17 | 671,953 |
2022-03-18 | $69.14 | $72.44 | $68.82 | $70.37 | $70.37 | 1,806,781 |
2022-03-17 | $68.27 | $72.84 | $67.86 | $70.22 | $70.22 | 576,731 |
2022-03-16 | $64.24 | $70.20 | $63.76 | $70.20 | $70.20 | 594,142 |
2022-03-15 | $61.43 | $64.41 | $60.83 | $63.06 | $63.06 | 525,256 |
2022-03-14 | $68.98 | $70.00 | $61.59 | $63.08 | $63.08 | 730,818 |
2022-03-11 | $71.10 | $72.76 | $68.01 | $70.85 | $70.85 | 456,008 |
2022-03-10 | $66.61 | $72.57 | $65.98 | $70.92 | $70.92 | 556,066 |
2022-03-09 | $63.84 | $69.00 | $62.80 | $68.01 | $68.01 | 473,514 |
2022-03-08 | $59.59 | $65.10 | $59.50 | $63.18 | $63.18 | 490,361 |
2022-03-07 | $60.75 | $62.35 | $60.00 | $61.06 | $61.06 | 365,818 |
2022-03-04 | $58.63 | $60.72 | $57.48 | $60.43 | $60.43 | 341,521 |
2022-03-03 | $55.99 | $59.97 | $54.50 | $59.38 | $59.38 | 500,261 |
2022-03-02 | $53.01 | $57.84 | $52.50 | $55.99 | $55.99 | 335,543 |
2022-03-01 | $52.65 | $53.82 | $52.06 | $52.61 | $52.61 | 207,444 |
2022-02-28 | $51.39 | $53.64 | $50.81 | $52.55 | $52.55 | 349,726 |
2022-02-25 | $49.53 | $52.19 | $48.89 | $52.05 | $52.05 | 299,225 |
2022-02-24 | $42.80 | $49.93 | $42.50 | $49.53 | $49.53 | 513,987 |
2022-02-23 | $47.58 | $48.73 | $45.82 | $46.04 | $46.04 | 191,401 |
2022-02-22 | $47.36 | $49.20 | $45.91 | $46.82 | $46.82 | 253,456 |
2022-02-18 | $50.35 | $51.35 | $48.03 | $48.69 | $48.69 | 207,889 |
2022-02-17 | $51.31 | $52.39 | $50.11 | $50.35 | $50.35 | 169,076 |
2022-02-16 | $50.04 | $52.00 | $49.21 | $51.96 | $51.96 | 177,603 |
2022-02-15 | $50.59 | $51.08 | $48.13 | $50.52 | $50.52 | 342,548 |
2022-02-14 | $50.06 | $51.22 | $48.65 | $49.49 | $49.49 | 188,671 |
2022-02-11 | $49.77 | $51.18 | $49.26 | $50.13 | $50.13 | 156,435 |
2022-02-10 | $49.93 | $52.11 | $49.10 | $49.94 | $49.94 | 201,005 |
2022-02-09 | $50.60 | $51.39 | $49.97 | $50.96 | $50.96 | 241,710 |
2022-02-08 | $47.52 | $49.54 | $47.52 | $49.49 | $49.49 | 185,939 |
2022-02-07 | $49.31 | $50.17 | $46.01 | $47.64 | $47.64 | 536,316 |
2022-02-04 | $46.31 | $49.43 | $46.00 | $48.83 | $48.83 | 298,942 |
2022-02-03 | $46.47 | $47.16 | $44.23 | $45.40 | $45.40 | 324,567 |
2022-02-02 | $49.13 | $49.85 | $47.68 | $47.85 | $47.85 | 169,755 |
2022-02-01 | $48.86 | $50.07 | $47.68 | $48.91 | $48.91 | 235,332 |
2022-01-31 | $44.63 | $49.25 | $44.63 | $48.38 | $48.38 | 640,246 |
2022-01-28 | $44.09 | $44.61 | $42.88 | $44.28 | $44.28 | 333,323 |
2022-01-27 | $45.93 | $46.49 | $44.03 | $44.56 | $44.56 | 358,531 |
2022-01-26 | $46.10 | $47.50 | $44.00 | $44.83 | $44.83 | 462,392 |
2022-01-25 | $43.34 | $45.45 | $42.45 | $44.57 | $44.57 | 288,533 |
2022-01-24 | $44.00 | $45.00 | $40.65 | $44.82 | $44.82 | 529,349 |
2022-01-21 | $49.70 | $49.96 | $46.65 | $46.67 | $46.67 | 346,712 |
2022-01-20 | $51.68 | $53.27 | $50.01 | $50.10 | $50.10 | 200,867 |
2022-01-19 | $51.65 | $52.18 | $50.22 | $51.01 | $51.01 | 191,121 |
2022-01-18 | $51.51 | $52.84 | $50.70 | $51.09 | $51.09 | 195,768 |
2022-01-14 | $52.00 | $53.20 | $51.59 | $52.58 | $52.58 | 148,988 |
2022-01-13 | $54.01 | $54.66 | $52.41 | $52.87 | $52.87 | 180,373 |
2022-01-12 | $55.58 | $56.47 | $52.51 | $53.99 | $53.99 | 244,751 |
2022-01-11 | $52.15 | $54.71 | $51.01 | $54.39 | $54.39 | 306,969 |
2022-01-10 | $50.77 | $52.48 | $49.28 | $52.06 | $52.06 | 322,718 |
2022-01-07 | $52.00 | $53.22 | $50.30 | $50.67 | $50.67 | 251,491 |
2022-01-06 | $51.94 | $52.56 | $49.50 | $52.04 | $52.04 | 267,419 |
2022-01-05 | $56.12 | $56.90 | $51.54 | $51.64 | $51.64 | 323,859 |
2022-01-04 | $54.30 | $56.44 | $53.72 | $56.00 | $56.00 | 288,520 |
2022-01-03 | $53.67 | $54.78 | $53.37 | $54.18 | $54.18 | 203,190 |
2021-12-31 | $53.88 | $54.75 | $52.25 | $52.46 | $52.46 | 151,500 |
2021-12-30 | $51.35 | $54.23 | $51.27 | $53.54 | $53.54 | 441,063 |
2021-12-29 | $51.89 | $52.68 | $50.04 | $50.86 | $50.86 | 346,944 |
2021-12-28 | $54.24 | $54.59 | $51.71 | $51.81 | $51.81 | 296,975 |
2021-12-27 | $54.05 | $54.71 | $52.72 | $54.64 | $54.64 | 178,566 |
2021-12-23 | $52.55 | $53.95 | $50.51 | $52.82 | $52.82 | 332,091 |
2021-12-22 | $52.96 | $53.80 | $51.87 | $52.53 | $52.53 | 206,967 |
2021-12-21 | $52.29 | $53.65 | $51.18 | $53.28 | $53.28 | 330,437 |
2021-12-20 | $51.74 | $52.45 | $49.63 | $51.16 | $51.16 | 432,573 |
2021-12-17 | $52.77 | $56.09 | $50.95 | $53.46 | $53.46 | 1,444,048 |
2021-12-16 | $54.99 | $57.10 | $53.40 | $53.86 | $53.86 | 425,543 |
2021-12-15 | $53.72 | $54.82 | $49.23 | $54.16 | $54.16 | 795,291 |
2021-12-14 | $56.00 | $56.46 | $52.36 | $54.26 | $54.26 | 413,156 |
2021-12-13 | $58.70 | $59.66 | $56.09 | $57.06 | $57.06 | 304,415 |
2021-12-10 | $60.25 | $62.17 | $58.52 | $58.61 | $58.61 | 365,054 |
2021-12-09 | $60.82 | $62.30 | $58.53 | $59.33 | $59.33 | 263,056 |
2021-12-08 | $59.41 | $62.53 | $58.61 | $62.10 | $62.10 | 397,046 |
2021-12-07 | $56.84 | $59.99 | $56.64 | $58.77 | $58.77 | 382,036 |
2021-12-06 | $53.90 | $56.52 | $51.31 | $54.84 | $54.84 | 491,664 |
2021-12-03 | $57.06 | $58.33 | $52.20 | $53.81 | $53.81 | 569,888 |
2021-12-02 | $55.68 | $58.50 | $55.25 | $57.91 | $57.91 | 354,785 |
2021-12-01 | $60.74 | $61.69 | $55.17 | $55.36 | $55.36 | 381,262 |
2021-11-30 | $59.99 | $61.50 | $58.00 | $60.00 | $60.00 | 397,305 |
2021-11-29 | $59.00 | $60.78 | $57.40 | $60.12 | $60.12 | 338,746 |
2021-11-26 | $57.91 | $58.90 | $56.34 | $58.30 | $58.30 | 169,695 |
2021-11-24 | $60.06 | $60.70 | $57.88 | $58.91 | $58.91 | 438,007 |
2021-11-23 | $61.19 | $63.16 | $59.30 | $61.00 | $61.00 | 234,592 |
2021-11-22 | $61.44 | $64.89 | $60.70 | $62.00 | $62.00 | 413,599 |
2021-11-19 | $57.80 | $60.89 | $57.80 | $60.15 | $60.15 | 254,100 |
2021-11-18 | $60.20 | $60.27 | $57.55 | $57.84 | $57.84 | 271,005 |
2021-11-17 | $62.35 | $62.99 | $59.81 | $59.88 | $59.88 | 191,211 |
2021-11-16 | $61.15 | $62.61 | $59.84 | $62.42 | $62.42 | 252,800 |
2021-11-15 | $63.31 | $63.33 | $60.66 | $61.62 | $61.62 | 298,234 |
2021-11-12 | $63.90 | $65.11 | $62.95 | $64.25 | $64.25 | 275,940 |
2021-11-11 | $60.64 | $64.22 | $60.16 | $62.97 | $62.97 | 325,655 |
2021-11-10 | $63.26 | $63.27 | $58.28 | $58.34 | $58.34 | 407,760 |
2021-11-09 | $65.45 | $66.00 | $62.68 | $63.94 | $63.94 | 208,106 |
2021-11-08 | $64.31 | $66.25 | $63.64 | $64.68 | $64.68 | 353,681 |
2021-11-05 | $66.88 | $66.88 | $62.54 | $63.95 | $63.95 | 285,465 |
2021-11-04 | $65.29 | $68.89 | $65.22 | $66.39 | $66.39 | 360,366 |
2021-11-03 | $64.20 | $65.04 | $62.72 | $64.60 | $64.60 | 206,153 |
2021-11-02 | $64.71 | $65.40 | $62.90 | $64.35 | $64.35 | 185,903 |
2021-11-01 | $63.00 | $65.68 | $63.00 | $64.99 | $64.99 | 312,138 |
2021-10-29 | $65.02 | $65.22 | $62.34 | $62.34 | $62.34 | 339,494 |
2021-10-28 | $62.90 | $65.80 | $62.05 | $65.49 | $65.49 | 331,642 |
2021-10-27 | $63.44 | $64.29 | $62.04 | $62.61 | $62.61 | 232,673 |
2021-10-26 | $64.00 | $67.66 | $63.31 | $63.95 | $63.95 | 644,933 |
2021-10-25 | $57.70 | $62.58 | $57.66 | $62.50 | $62.50 | 481,394 |
2021-10-22 | $58.61 | $59.48 | $55.52 | $55.71 | $55.71 | 404,062 |
2021-10-21 | $59.10 | $61.74 | $58.00 | $58.79 | $58.79 | 226,520 |
2021-10-20 | $62.40 | $62.58 | $59.51 | $60.74 | $60.74 | 309,774 |
2021-10-19 | $63.13 | $63.80 | $61.52 | $62.38 | $62.38 | 367,030 |
2021-10-18 | $59.97 | $62.70 | $59.97 | $62.04 | $62.04 | 195,060 |
2021-10-15 | $62.60 | $62.99 | $60.40 | $60.90 | $60.90 | 264,697 |
2021-10-14 | $61.42 | $62.90 | $61.18 | $62.49 | $62.49 | 322,348 |
2021-10-13 | $58.45 | $61.29 | $58.44 | $60.10 | $60.10 | 277,038 |
2021-10-12 | $57.73 | $61.22 | $57.14 | $57.94 | $57.94 | 641,238 |
2021-10-11 | $54.94 | $58.79 | $54.50 | $57.36 | $57.36 | 345,492 |
2021-10-08 | $55.32 | $55.40 | $53.77 | $54.07 | $54.07 | 150,035 |
2021-10-07 | $53.59 | $55.78 | $53.00 | $54.85 | $54.85 | 248,633 |
2021-10-06 | $53.13 | $53.89 | $51.64 | $52.60 | $52.60 | 189,056 |
2021-10-05 | $53.12 | $55.38 | $52.00 | $53.66 | $53.66 | 249,461 |
2021-10-04 | $54.90 | $55.10 | $52.55 | $53.20 | $53.20 | 345,142 |
2021-10-01 | $54.77 | $54.77 | $51.34 | $54.13 | $54.13 | 223,967 |
2021-09-30 | $53.66 | $55.07 | $52.01 | $54.46 | $54.46 | 404,990 |
2021-09-29 | $50.07 | $53.42 | $49.50 | $52.67 | $52.67 | 495,789 |
2021-09-28 | $50.99 | $51.00 | $49.31 | $49.32 | $49.32 | 354,233 |
2021-09-27 | $51.80 | $53.22 | $50.72 | $51.41 | $51.41 | 176,566 |
2021-09-24 | $53.79 | $53.91 | $52.13 | $52.24 | $52.24 | 174,067 |
2021-09-23 | $52.46 | $54.56 | $52.46 | $53.90 | $53.90 | 208,964 |
2021-09-22 | $51.21 | $53.17 | $51.20 | $52.43 | $52.43 | 260,967 |
2021-09-21 | $51.32 | $52.03 | $49.60 | $50.39 | $50.39 | 283,979 |
2021-09-20 | $50.50 | $51.50 | $49.38 | $50.29 | $50.29 | 453,402 |
2021-09-17 | $53.03 | $53.99 | $52.80 | $53.63 | $53.63 | 304,340 |
2021-09-16 | $56.39 | $56.39 | $53.06 | $53.86 | $53.86 | 328,216 |
2021-09-15 | $55.33 | $57.42 | $54.77 | $57.34 | $57.34 | 225,011 |
2021-09-14 | $56.26 | $57.48 | $55.02 | $55.29 | $55.29 | 245,689 |
2021-09-13 | $55.51 | $56.21 | $53.18 | $56.20 | $56.20 | 292,729 |
2021-09-10 | $54.83 | $56.60 | $54.83 | $55.15 | $55.15 | 196,570 |
2021-09-09 | $53.74 | $56.95 | $52.53 | $54.37 | $54.37 | 290,983 |
2021-09-08 | $54.66 | $55.20 | $52.02 | $52.81 | $52.81 | 354,211 |
2021-09-07 | $59.54 | $59.70 | $54.45 | $54.98 | $54.98 | 636,883 |
2021-09-03 | $59.73 | $61.68 | $59.35 | $60.13 | $60.13 | 271,454 |
2021-09-02 | $58.49 | $60.58 | $58.49 | $59.22 | $59.22 | 233,295 |
2021-09-01 | $58.57 | $60.35 | $57.25 | $58.58 | $58.58 | 255,537 |
2021-08-31 | $58.46 | $59.83 | $56.22 | $58.88 | $58.88 | 222,826 |
2021-08-30 | $56.91 | $60.18 | $56.02 | $58.52 | $58.52 | 342,715 |
2021-08-27 | $53.88 | $56.97 | $53.51 | $55.73 | $55.73 | 258,190 |
2021-08-26 | $55.68 | $56.76 | $53.50 | $53.93 | $53.93 | 267,851 |
2021-08-25 | $54.58 | $58.01 | $53.41 | $56.19 | $56.19 | 239,667 |
2021-08-24 | $53.98 | $54.99 | $53.10 | $54.61 | $54.61 | 244,837 |
2021-08-23 | $53.02 | $53.98 | $52.16 | $53.33 | $53.33 | 227,320 |
2021-08-20 | $49.90 | $52.30 | $49.55 | $51.98 | $51.98 | 312,856 |
2021-08-19 | $50.28 | $51.72 | $48.21 | $49.89 | $49.89 | 487,044 |
2021-08-18 | $53.35 | $54.80 | $51.10 | $51.20 | $51.20 | 515,420 |
2021-08-17 | $58.47 | $58.60 | $54.00 | $54.46 | $54.46 | 515,204 |
2021-08-16 | $62.83 | $64.25 | $59.72 | $60.10 | $60.10 | 340,595 |
2021-08-13 | $66.40 | $66.70 | $63.61 | $64.14 | $64.14 | 247,307 |
2021-08-12 | $64.24 | $65.70 | $63.10 | $65.18 | $65.18 | 239,624 |
2021-08-11 | $65.00 | $65.50 | $63.16 | $64.55 | $64.55 | 316,184 |
2021-08-10 | $60.95 | $65.00 | $60.95 | $64.16 | $64.16 | 380,963 |
2021-08-09 | $58.86 | $61.20 | $58.70 | $60.11 | $60.11 | 385,866 |
2021-08-06 | $58.74 | $60.75 | $57.81 | $59.78 | $59.78 | 258,450 |
2021-08-05 | $56.25 | $59.23 | $55.25 | $58.09 | $58.09 | 374,561 |
2021-08-04 | $55.92 | $58.49 | $55.02 | $56.34 | $56.34 | 425,689 |
2021-08-03 | $54.24 | $55.55 | $53.21 | $55.53 | $55.53 | 191,998 |
2021-08-02 | $55.78 | $57.55 | $54.15 | $54.87 | $54.87 | 404,560 |
2021-07-30 | $55.02 | $56.15 | $53.82 | $55.06 | $55.06 | 251,275 |
2021-07-29 | $53.94 | $58.00 | $53.50 | $55.75 | $55.75 | 438,001 |
2021-07-28 | $51.21 | $52.73 | $50.60 | $52.55 | $52.55 | 254,660 |
2021-07-27 | $52.27 | $52.27 | $48.74 | $50.57 | $50.57 | 421,258 |
2021-07-26 | $52.18 | $55.07 | $50.68 | $53.00 | $53.00 | 366,043 |
2021-07-23 | $56.75 | $56.79 | $52.32 | $52.32 | $52.32 | 428,015 |
2021-07-22 | $57.58 | $58.00 | $54.05 | $55.69 | $55.69 | 463,053 |
2021-07-21 | $47.29 | $58.40 | $47.06 | $57.61 | $57.61 | 1,289,943 |
2021-07-20 | $63.56 | $63.88 | $50.10 | $50.52 | $50.52 | 1,899,755 |
2021-07-19 | $61.20 | $64.38 | $60.89 | $63.08 | $63.08 | 355,286 |
2021-07-16 | $68.40 | $68.61 | $63.75 | $64.40 | $64.40 | 460,657 |
2021-07-15 | $67.00 | $69.69 | $66.46 | $67.71 | $67.71 | 233,619 |
2021-07-14 | $70.13 | $72.47 | $66.80 | $66.99 | $66.99 | 306,272 |
2021-07-13 | $72.97 | $72.98 | $68.34 | $69.19 | $69.19 | 310,220 |
2021-07-12 | $71.05 | $74.51 | $70.76 | $72.95 | $72.95 | 316,576 |
2021-07-09 | $68.26 | $71.97 | $67.50 | $71.05 | $71.05 | 211,224 |
2021-07-08 | $67.00 | $68.52 | $65.52 | $67.86 | $67.86 | 290,643 |
2021-07-07 | $71.40 | $72.74 | $67.07 | $68.17 | $68.17 | 442,131 |
2021-07-06 | $78.05 | $78.35 | $70.16 | $70.88 | $70.88 | 683,964 |
2021-07-02 | $77.24 | $78.22 | $76.00 | $77.80 | $77.80 | 146,131 |
2021-07-01 | $78.84 | $78.84 | $75.65 | $76.72 | $76.72 | 186,730 |
2021-06-30 | $77.00 | $79.50 | $76.50 | $78.16 | $78.16 | 205,424 |
2021-06-29 | $75.61 | $78.49 | $74.80 | $76.80 | $76.80 | 298,898 |
2021-06-28 | $73.01 | $77.69 | $72.97 | $75.84 | $75.84 | 446,379 |
2021-06-25 | $73.52 | $74.11 | $71.75 | $72.94 | $72.94 | 302,736 |
2021-06-24 | $74.95 | $74.95 | $70.61 | $72.50 | $72.50 | 363,059 |
2021-06-23 | $70.00 | $76.28 | $69.59 | $74.11 | $74.11 | 795,375 |
2021-06-22 | $67.97 | $69.80 | $66.61 | $69.17 | $69.17 | 210,014 |
2021-06-21 | $67.15 | $68.35 | $66.19 | $67.89 | $67.89 | 248,198 |
2021-06-18 | $67.84 | $68.67 | $66.39 | $67.85 | $67.85 | 385,799 |
2021-06-17 | $69.23 | $70.56 | $68.00 | $68.83 | $68.83 | 262,922 |
2021-06-16 | $68.90 | $71.29 | $68.66 | $70.37 | $70.37 | 242,882 |
2021-06-15 | $70.49 | $71.17 | $67.07 | $69.12 | $69.12 | 344,928 |
2021-06-14 | $73.65 | $74.15 | $70.34 | $71.18 | $71.18 | 367,309 |
2021-06-11 | $73.17 | $75.11 | $70.87 | $73.31 | $73.31 | 329,847 |
2021-06-10 | $71.75 | $74.10 | $70.89 | $73.12 | $73.12 | 444,698 |
2021-06-09 | $69.07 | $71.50 | $68.73 | $69.72 | $69.72 | 354,394 |
2021-06-08 | $70.00 | $70.81 | $65.65 | $68.64 | $68.64 | 339,658 |
2021-06-07 | $72.50 | $73.70 | $68.35 | $69.22 | $69.22 | 345,945 |
2021-06-04 | $70.00 | $72.83 | $69.50 | $71.88 | $71.88 | 375,503 |
2021-06-03 | $68.21 | $69.87 | $66.11 | $69.14 | $69.14 | 282,962 |
2021-06-02 | $66.23 | $69.35 | $65.25 | $68.80 | $68.80 | 252,037 |
2021-06-01 | $65.75 | $67.50 | $65.17 | $66.42 | $66.42 | 254,097 |
2021-05-28 | $64.84 | $67.50 | $64.00 | $64.90 | $64.90 | 319,584 |
2021-05-27 | $63.55 | $64.94 | $61.60 | $64.94 | $64.94 | 474,654 |
2021-05-26 | $63.96 | $65.25 | $62.13 | $63.55 | $63.55 | 309,721 |
2021-05-25 | $63.50 | $65.43 | $63.02 | $63.68 | $63.68 | 306,115 |
2021-05-24 | $60.87 | $63.63 | $60.55 | $62.83 | $62.83 | 277,517 |
2021-05-21 | $62.70 | $62.82 | $60.40 | $60.67 | $60.67 | 193,513 |
2021-05-20 | $62.12 | $63.17 | $60.10 | $61.42 | $61.42 | 259,605 |
2021-05-19 | $63.15 | $63.49 | $58.96 | $61.31 | $61.31 | 278,801 |
2021-05-18 | $62.20 | $65.65 | $62.15 | $65.46 | $65.46 | 310,246 |
2021-05-17 | $58.79 | $61.62 | $56.90 | $61.00 | $61.00 | 308,399 |
2021-05-14 | $55.70 | $58.59 | $54.00 | $58.37 | $58.37 | 482,322 |
2021-05-13 | $58.66 | $59.47 | $53.01 | $54.89 | $54.89 | 541,783 |
2021-05-12 | $61.05 | $62.00 | $57.31 | $57.46 | $57.46 | 529,996 |
2021-05-11 | $60.83 | $63.60 | $59.17 | $62.66 | $62.66 | 531,760 |
2021-05-10 | $66.21 | $66.50 | $63.15 | $63.60 | $63.60 | 349,305 |
2021-05-07 | $65.00 | $69.18 | $64.75 | $65.86 | $65.86 | 423,961 |
2021-05-06 | $67.58 | $68.25 | $62.55 | $65.24 | $65.24 | 771,779 |
2021-05-05 | $69.33 | $70.45 | $66.85 | $68.00 | $68.00 | 468,525 |
2021-05-04 | $67.76 | $69.75 | $64.00 | $67.70 | $67.70 | 617,038 |
2021-05-03 | $71.90 | $72.00 | $66.61 | $68.32 | $68.32 | 506,527 |
2021-04-30 | $70.69 | $74.01 | $70.42 | $70.70 | $70.70 | 299,477 |
2021-04-29 | $75.00 | $75.88 | $70.29 | $72.37 | $72.37 | 446,825 |
2021-04-28 | $74.59 | $74.86 | $71.60 | $73.65 | $73.65 | 392,409 |
2021-04-27 | $74.68 | $77.08 | $72.93 | $74.90 | $74.90 | 567,922 |
2021-04-26 | $69.59 | $76.21 | $68.92 | $73.83 | $73.83 | 1,029,031 |
2021-04-23 | $68.50 | $70.79 | $68.00 | $69.77 | $69.77 | 477,703 |
2021-04-22 | $67.04 | $70.90 | $65.65 | $67.21 | $67.21 | 915,863 |
2021-04-21 | $63.74 | $67.75 | $62.28 | $67.57 | $67.57 | 482,303 |
2021-04-20 | $65.15 | $65.49 | $61.88 | $63.68 | $63.68 | 509,457 |
2021-04-19 | $64.97 | $66.00 | $62.52 | $65.98 | $65.98 | 742,925 |
2021-04-16 | $67.92 | $68.25 | $64.27 | $65.07 | $65.07 | 612,624 |
2021-04-15 | $69.26 | $72.88 | $65.02 | $67.24 | $67.24 | 1,264,040 |
2021-04-14 | $69.24 | $72.66 | $67.25 | $68.00 | $68.00 | 1,018,912 |
2021-04-13 | $67.00 | $69.98 | $66.04 | $69.51 | $69.51 | 720,610 |
2021-04-12 | $70.37 | $70.41 | $65.65 | $67.03 | $67.03 | 664,964 |
2021-04-09 | $72.58 | $72.93 | $67.77 | $69.30 | $69.30 | 851,461 |
2021-04-08 | $67.92 | $74.36 | $66.31 | $72.67 | $72.67 | 1,476,261 |
2021-04-07 | $68.17 | $68.17 | $64.37 | $65.72 | $65.72 | 685,805 |
2021-04-06 | $65.83 | $68.82 | $65.00 | $68.11 | $68.11 | 558,725 |
2021-04-05 | $70.96 | $70.96 | $63.51 | $66.52 | $66.52 | 838,369 |
2021-04-01 | $71.26 | $74.95 | $66.57 | $68.10 | $68.10 | 1,730,583 |
2021-03-31 | $65.00 | $71.28 | $64.26 | $69.49 | $69.49 | 1,200,578 |
2021-03-30 | $63.51 | $64.77 | $60.10 | $63.26 | $63.26 | 1,687,681 |
2021-03-29 | $69.19 | $69.92 | $63.36 | $64.00 | $64.00 | 909,073 |
2021-03-26 | $72.23 | $77.67 | $68.51 | $70.40 | $70.40 | 1,445,580 |
2021-03-25 | $67.01 | $71.90 | $61.59 | $70.35 | $70.35 | 1,526,534 |
2021-03-24 | $73.73 | $74.31 | $60.60 | $68.32 | $68.32 | 4,029,415 |
2021-03-23 | $81.71 | $81.71 | $81.71 | $81.71 | $81.71 | 24,580 |
2021-03-22 | $80.15 | $81.75 | $75.61 | $81.71 | $81.71 | 1,021,839 |
2021-03-19 | $80.20 | $81.81 | $75.21 | $78.94 | $78.94 | 1,043,225 |
2021-03-18 | $78.00 | $88.97 | $75.41 | $79.60 | $79.60 | 2,208,243 |
2021-03-17 | $74.61 | $80.48 | $72.10 | $76.83 | $76.83 | 1,067,012 |
2021-03-16 | $82.04 | $82.95 | $74.07 | $76.63 | $76.63 | 1,135,189 |
2021-03-15 | $74.83 | $79.95 | $73.30 | $79.30 | $79.30 | 999,948 |
2021-03-12 | $70.00 | $73.23 | $67.95 | $71.82 | $71.82 | 751,201 |
2021-03-11 | $68.01 | $74.33 | $63.80 | $72.60 | $72.60 | 1,388,186 |
2021-03-10 | $73.27 | $74.98 | $63.11 | $67.35 | $67.35 | 1,417,716 |
2021-03-09 | $60.00 | $69.70 | $58.08 | $68.18 | $68.18 | 2,310,248 |
2021-03-08 | $58.26 | $62.49 | $55.13 | $56.02 | $56.02 | 1,341,060 |
2021-03-05 | $63.06 | $64.00 | $48.30 | $55.50 | $55.50 | 2,182,715 |
2021-03-04 | $71.70 | $74.75 | $56.00 | $60.21 | $60.21 | 2,128,943 |
2021-03-03 | $85.00 | $86.80 | $71.00 | $74.31 | $74.31 | 1,435,951 |
2021-03-02 | $74.23 | $83.81 | $74.21 | $80.78 | $80.78 | 1,505,058 |
2021-03-01 | $70.00 | $79.11 | $69.00 | $73.73 | $73.73 | 1,453,199 |
2021-02-26 | $64.08 | $69.30 | $60.02 | $67.17 | $67.17 | 1,149,048 |
2021-02-25 | $61.90 | $72.33 | $60.33 | $64.06 | $64.06 | 1,881,267 |
2021-02-24 | $57.04 | $64.99 | $55.50 | $63.40 | $63.40 | 1,593,045 |
2021-02-23 | $53.56 | $55.87 | $42.00 | $55.70 | $55.70 | 1,181,175 |
2021-02-22 | $58.50 | $60.64 | $55.92 | $56.58 | $56.58 | 758,676 |
2021-02-19 | $55.74 | $61.50 | $55.74 | $59.40 | $59.40 | 806,340 |
2021-02-18 | $56.14 | $57.82 | $53.78 | $54.62 | $54.62 | 456,483 |
2021-02-17 | $58.38 | $60.47 | $55.14 | $58.37 | $58.37 | 569,391 |
2021-02-16 | $58.13 | $62.71 | $58.10 | $60.51 | $60.51 | 870,273 |
2021-02-12 | $54.17 | $57.89 | $52.13 | $56.39 | $56.39 | 741,669 |
2021-02-11 | $58.08 | $58.24 | $53.06 | $53.74 | $53.74 | 775,507 |
2021-02-10 | $59.70 | $60.97 | $56.01 | $58.81 | $58.81 | 679,489 |
2021-02-09 | $59.16 | $61.99 | $57.34 | $59.62 | $59.62 | 986,851 |
2021-02-08 | $51.49 | $58.85 | $50.19 | $57.70 | $57.70 | 1,529,781 |
2021-02-05 | $51.52 | $51.95 | $49.18 | $50.43 | $50.43 | 732,360 |
2021-02-04 | $51.00 | $53.45 | $47.59 | $52.97 | $52.97 | 1,284,620 |
2021-02-03 | $51.81 | $54.11 | $49.56 | $51.51 | $51.51 | 820,484 |
2021-02-02 | $54.41 | $54.83 | $48.40 | $53.31 | $53.31 | 1,177,140 |
2021-02-01 | $53.80 | $54.90 | $51.20 | $53.87 | $53.87 | 1,057,174 |
2021-01-29 | $53.51 | $55.16 | $49.00 | $49.68 | $49.68 | 1,241,592 |
2021-01-28 | $59.82 | $62.00 | $51.32 | $55.28 | $55.28 | 1,622,515 |
2021-01-27 | $57.87 | $66.70 | $57.10 | $62.32 | $62.32 | 1,695,398 |
2021-01-26 | $57.96 | $63.98 | $57.19 | $60.56 | $60.56 | 2,416,385 |
2021-01-25 | $50.00 | $55.50 | $47.18 | $55.25 | $55.25 | 1,901,476 |
2021-01-22 | $47.30 | $51.60 | $47.12 | $48.14 | $48.14 | 1,060,338 |
2021-01-21 | $45.20 | $49.94 | $44.25 | $49.69 | $49.69 | 1,428,193 |
2021-01-20 | $48.95 | $49.79 | $41.78 | $43.90 | $43.90 | 2,033,103 |
2021-01-19 | $42.56 | $48.40 | $42.09 | $46.13 | $46.13 | 1,815,942 |
2021-01-15 | $41.19 | $41.50 | $37.03 | $40.91 | $40.91 | 1,284,994 |
2021-01-14 | $35.83 | $41.49 | $35.23 | $40.00 | $40.00 | 2,924,130 |
2021-01-13 | $34.96 | $36.70 | $34.20 | $35.99 | $35.99 | 719,240 |
2021-01-12 | $33.25 | $35.84 | $33.05 | $34.76 | $34.76 | 768,637 |
2021-01-11 | $33.88 | $34.29 | $32.58 | $33.39 | $33.39 | 425,349 |
2021-01-08 | $36.84 | $36.95 | $31.80 | $33.88 | $33.88 | 1,341,132 |
2021-01-07 | $31.33 | $35.18 | $31.33 | $34.97 | $34.97 | 1,433,781 |
2021-01-06 | $32.25 | $34.40 | $29.05 | $30.05 | $30.05 | 1,730,598 |
2021-01-05 | $29.00 | $33.14 | $28.50 | $32.25 | $32.25 | 1,892,624 |
2021-01-04 | $27.51 | $29.35 | $27.12 | $28.65 | $28.65 | 996,174 |
2020-12-31 | $27.51 | $27.70 | $25.87 | $26.55 | $26.55 | 666,755 |
2020-12-30 | $27.30 | $28.75 | $27.25 | $27.49 | $27.49 | 431,082 |
2020-12-29 | $28.30 | $28.70 | $25.36 | $27.06 | $27.06 | 650,322 |
2020-12-28 | $29.20 | $30.35 | $27.66 | $28.07 | $28.07 | 672,823 |
2020-12-24 | $29.90 | $30.47 | $27.78 | $28.48 | $28.48 | 477,937 |
2020-12-23 | $31.66 | $31.82 | $28.58 | $29.40 | $29.40 | 1,468,023 |
2020-12-22 | $27.50 | $31.86 | $27.50 | $31.15 | $31.15 | 2,229,905 |
2020-12-21 | $26.85 | $28.02 | $26.10 | $27.85 | $27.85 | 500,636 |
2020-12-18 | $26.47 | $29.00 | $26.45 | $28.06 | $28.06 | 899,255 |
2020-12-17 | $26.19 | $26.88 | $25.70 | $26.85 | $26.85 | 481,471 |
2020-12-16 | $25.30 | $26.25 | $25.00 | $26.20 | $26.20 | 552,578 |
2020-12-15 | $25.12 | $26.00 | $24.39 | $25.51 | $25.51 | 723,939 |
2020-12-14 | $26.09 | $26.23 | $24.19 | $24.85 | $24.85 | 635,574 |
2020-12-11 | $26.21 | $26.49 | $25.10 | $26.00 | $26.00 | 569,703 |
2020-12-10 | $25.31 | $25.88 | $25.00 | $25.70 | $25.70 | 485,350 |
2020-12-09 | $27.75 | $28.85 | $25.05 | $25.94 | $25.94 | 945,893 |
2020-12-08 | $26.70 | $27.41 | $25.56 | $27.25 | $27.25 | 652,561 |
2020-12-07 | $25.65 | $27.20 | $24.62 | $26.88 | $26.88 | 894,156 |
2020-12-04 | $26.67 | $26.90 | $25.00 | $25.39 | $25.39 | 615,384 |
2020-12-03 | $27.00 | $27.80 | $25.90 | $26.68 | $26.68 | 802,198 |
2020-12-02 | $26.09 | $26.46 | $23.56 | $25.75 | $25.75 | 901,392 |
2020-12-01 | $29.00 | $29.00 | $25.80 | $25.88 | $25.88 | 821,648 |
2020-11-30 | $29.90 | $29.90 | $27.26 | $27.94 | $27.94 | 837,714 |
2020-11-27 | $29.31 | $32.00 | $28.35 | $29.30 | $29.30 | 1,611,539 |
2020-11-25 | $27.79 | $29.70 | $27.35 | $28.69 | $28.69 | 710,986 |
2020-11-24 | $28.28 | $29.50 | $26.65 | $28.37 | $28.37 | 1,282,481 |
2020-11-23 | $26.44 | $29.00 | $25.44 | $29.00 | $29.00 | 1,731,582 |
2020-11-20 | $26.90 | $27.05 | $26.03 | $26.34 | $26.34 | 537,536 |
2020-11-19 | $26.41 | $27.46 | $24.51 | $27.06 | $27.06 | 1,306,385 |
2020-11-18 | $28.48 | $28.48 | $25.75 | $25.96 | $25.96 | 1,264,113 |
2020-11-17 | $30.20 | $30.25 | $26.64 | $28.01 | $28.01 | 1,428,267 |
2020-11-16 | $27.39 | $30.74 | $26.68 | $29.71 | $29.71 | 1,636,198 |
2020-11-13 | $27.19 | $29.60 | $25.57 | $26.72 | $26.72 | 2,197,834 |
2020-11-12 | $24.00 | $28.70 | $23.82 | $26.40 | $26.40 | 3,916,706 |
2020-11-11 | $23.97 | $25.15 | $22.88 | $24.44 | $24.44 | 1,741,121 |
2020-11-10 | $23.04 | $24.11 | $22.10 | $23.78 | $23.78 | 1,154,740 |
2020-11-09 | $24.60 | $24.74 | $22.25 | $22.81 | $22.81 | 1,137,775 |
2020-11-06 | $24.90 | $24.99 | $22.16 | $22.51 | $22.51 | 788,666 |
2020-11-05 | $23.00 | $24.85 | $22.65 | $24.30 | $24.30 | 1,174,806 |
2020-11-04 | $25.29 | $25.60 | $22.15 | $22.45 | $22.45 | 982,208 |
2020-11-03 | $23.70 | $25.46 | $21.71 | $23.88 | $23.88 | 1,755,984 |
2020-11-02 | $20.22 | $22.25 | $20.22 | $20.97 | $20.97 | 732,988 |
2020-10-30 | $21.85 | $22.16 | $19.38 | $19.94 | $19.94 | 783,525 |
2020-10-29 | $22.16 | $24.01 | $21.33 | $21.63 | $21.63 | 850,465 |
2020-10-28 | $22.98 | $22.98 | $20.74 | $21.20 | $21.20 | 607,981 |
2020-10-27 | $24.20 | $24.45 | $23.01 | $23.30 | $23.30 | 387,471 |
2020-10-26 | $25.00 | $25.95 | $23.09 | $24.29 | $24.29 | 710,910 |
2020-10-23 | $27.26 | $27.95 | $25.56 | $25.78 | $25.78 | 625,485 |
2020-10-22 | $26.98 | $28.85 | $25.50 | $27.01 | $27.01 | 1,822,506 |
2020-10-21 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 3,473 |
2020-10-20 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 8 |
2020-10-19 | $30.27 | $31.50 | $29.10 | $29.20 | $29.20 | 629,138 |
2020-10-16 | $33.01 | $33.42 | $29.50 | $30.14 | $30.14 | 961,574 |
2020-10-15 | $32.10 | $33.69 | $31.44 | $32.80 | $32.80 | 695,979 |
2020-10-14 | $33.30 | $36.79 | $33.00 | $33.71 | $33.71 | 2,607,623 |
2020-10-13 | $32.16 | $35.50 | $32.00 | $32.00 | $32.00 | 1,458,369 |
2020-10-12 | $37.00 | $37.06 | $33.80 | $34.40 | $34.40 | 2,242,207 |
2020-10-09 | $41.11 | $41.50 | $38.02 | $39.11 | $39.11 | 1,461,320 |
2020-10-08 | $41.55 | $41.80 | $36.85 | $38.85 | $38.85 | 2,932,925 |
2020-10-07 | $46.19 | $48.95 | $41.21 | $42.84 | $42.84 | 6,661,960 |
2020-10-06 | $40.00 | $49.45 | $39.07 | $42.00 | $42.00 | 16,612,407 |
2020-10-05 | $29.06 | $39.08 | $27.50 | $34.66 | $34.66 | 11,608,574 |
2020-10-02 | $23.51 | $28.60 | $23.30 | $26.11 | $26.11 | 3,179,064 |
2020-10-01 | $26.30 | $27.50 | $25.21 | $25.31 | $25.31 | 2,773,318 |
2020-09-30 | $23.36 | $27.47 | $22.22 | $23.42 | $23.42 | 5,746,510 |
2020-09-29 | $31.25 | $34.50 | $25.35 | $25.38 | $25.38 | 8,076,578 |
2020-09-28 | $36.98 | $54.50 | $26.80 | $37.00 | $37.00 | 48,914,428 |
2020-09-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2020-09-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2020-09-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2020-09-22 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2020-09-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2020-09-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2020-09-17 | $8.79 | $11.70 | $8.55 | $11.00 | $11.00 | 1,003,406 |
2020-09-16 | $8.00 | $8.47 | $7.92 | $8.30 | $8.30 | 152,552 |
2020-09-15 | $7.26 | $7.63 | $7.15 | $7.61 | $7.61 | 81,908 |
2020-09-14 | $7.05 | $7.60 | $7.02 | $7.26 | $7.26 | 91,516 |
2020-09-11 | $6.60 | $7.25 | $6.50 | $7.05 | $7.05 | 94,802 |
2020-09-10 | $6.49 | $6.60 | $6.48 | $6.60 | $6.60 | 64,378 |
2020-09-09 | $6.05 | $6.45 | $6.05 | $6.40 | $6.40 | 39,502 |
2020-09-08 | $5.94 | $6.11 | $5.87 | $6.01 | $6.01 | 60,149 |
2020-09-04 | $6.11 | $6.17 | $5.87 | $6.06 | $6.06 | 46,770 |
2020-09-03 | $6.25 | $6.27 | $6.01 | $6.19 | $6.19 | 46,400 |
2020-09-02 | $6.30 | $6.37 | $6.10 | $6.20 | $6.20 | 76,407 |
2020-09-01 | $6.01 | $6.11 | $5.86 | $6.10 | $6.10 | 67,292 |
2020-08-31 | $6.14 | $6.28 | $5.94 | $6.06 | $6.06 | 67,771 |
2020-08-28 | $6.28 | $6.28 | $5.85 | $6.05 | $6.05 | 95,922 |
2020-08-27 | $6.13 | $6.25 | $5.95 | $6.19 | $6.19 | 48,124 |
2020-08-26 | $6.15 | $6.15 | $5.82 | $6.15 | $6.15 | 54,374 |
2020-08-25 | $5.95 | $6.17 | $5.94 | $6.08 | $6.08 | 34,341 |
2020-08-24 | $6.11 | $6.14 | $5.80 | $5.98 | $5.98 | 65,107 |
2020-08-21 | $6.18 | $6.20 | $6.00 | $6.05 | $6.05 | 82,521 |
2020-08-20 | $6.47 | $6.48 | $6.09 | $6.18 | $6.18 | 59,400 |
2020-08-19 | $6.62 | $6.62 | $6.25 | $6.40 | $6.40 | 48,832 |
2020-08-18 | $6.64 | $6.70 | $6.49 | $6.54 | $6.54 | 38,221 |
2020-08-17 | $6.54 | $6.66 | $6.37 | $6.60 | $6.60 | 83,012 |
2020-08-14 | $6.39 | $6.57 | $6.33 | $6.44 | $6.44 | 40,014 |
2020-08-13 | $6.31 | $6.56 | $6.21 | $6.39 | $6.39 | 43,314 |
2020-08-12 | $6.51 | $6.57 | $6.15 | $6.34 | $6.34 | 93,414 |
2020-08-11 | $6.54 | $6.70 | $6.50 | $6.51 | $6.51 | 65,099 |
2020-08-10 | $6.56 | $6.63 | $6.45 | $6.57 | $6.57 | 49,922 |
2020-08-07 | $6.55 | $6.66 | $6.33 | $6.50 | $6.50 | 77,464 |
2020-08-06 | $6.54 | $6.70 | $6.50 | $6.51 | $6.51 | 70,494 |
2020-08-05 | $6.54 | $6.60 | $6.46 | $6.55 | $6.55 | 73,167 |
2020-08-04 | $6.41 | $6.60 | $6.25 | $6.45 | $6.45 | 185,690 |
2020-08-03 | $6.62 | $6.62 | $6.21 | $6.37 | $6.37 | 125,775 |
2020-07-31 | $6.95 | $7.14 | $6.45 | $6.50 | $6.50 | 92,445 |
2020-07-30 | $6.70 | $7.01 | $6.66 | $6.92 | $6.92 | 107,857 |
2020-07-29 | $7.10 | $7.10 | $6.55 | $6.75 | $6.75 | 150,166 |
2020-07-28 | $7.78 | $7.85 | $7.02 | $7.14 | $7.14 | 199,789 |
2020-07-27 | $7.66 | $7.80 | $7.62 | $7.78 | $7.78 | 115,544 |
2020-07-24 | $7.79 | $7.79 | $7.50 | $7.62 | $7.62 | 74,886 |
2020-07-23 | $7.90 | $7.90 | $7.50 | $7.67 | $7.67 | 197,027 |
2020-07-22 | $7.52 | $7.71 | $7.50 | $7.59 | $7.59 | 115,402 |
2020-07-21 | $7.43 | $7.70 | $7.35 | $7.52 | $7.52 | 204,271 |
2020-07-20 | $7.50 | $7.60 | $7.30 | $7.43 | $7.43 | 382,507 |
2020-07-17 | $6.80 | $6.90 | $6.72 | $6.80 | $6.80 | 128,146 |
2020-07-16 | $6.45 | $6.67 | $6.41 | $6.60 | $6.60 | 133,598 |
2020-07-15 | $6.30 | $6.43 | $6.26 | $6.31 | $6.31 | 27,104 |
2020-07-14 | $6.38 | $6.45 | $6.10 | $6.29 | $6.29 | 49,129 |
2020-07-13 | $6.64 | $6.90 | $6.20 | $6.24 | $6.24 | 98,496 |
2020-07-10 | $6.80 | $6.85 | $6.61 | $6.73 | $6.73 | 185,259 |
2020-07-09 | $6.49 | $6.83 | $6.40 | $6.61 | $6.61 | 278,104 |
2020-07-08 | $6.15 | $6.34 | $6.06 | $6.23 | $6.23 | 74,735 |
2020-07-07 | $6.19 | $6.20 | $6.01 | $6.05 | $6.05 | 10,426 |
2020-07-06 | $5.60 | $6.28 | $5.60 | $6.17 | $6.17 | 62,086 |
2020-07-02 | $5.82 | $5.99 | $5.53 | $5.57 | $5.57 | 12,723 |
2020-07-01 | $5.87 | $5.99 | $5.45 | $5.52 | $5.52 | 37,669 |
2020-06-30 | $5.69 | $6.20 | $5.56 | $5.77 | $5.77 | 19,911 |
2020-06-29 | $5.52 | $5.74 | $5.50 | $5.62 | $5.62 | 8,466 |
2020-06-26 | $5.67 | $5.72 | $5.50 | $5.57 | $5.57 | 20,394 |
2020-06-25 | $5.92 | $5.95 | $5.75 | $5.75 | $5.75 | 8,702 |
2020-06-24 | $6.01 | $6.10 | $5.50 | $5.81 | $5.81 | 58,418 |
2020-06-23 | $5.94 | $5.99 | $5.85 | $5.91 | $5.91 | 51,028 |
2020-06-22 | $6.02 | $6.02 | $5.85 | $5.92 | $5.92 | 30,865 |
2020-06-19 | $6.23 | $6.23 | $5.95 | $5.97 | $5.97 | 36,162 |
2020-06-18 | $6.04 | $6.20 | $6.04 | $6.11 | $6.11 | 29,431 |
2020-06-17 | $6.10 | $6.20 | $6.02 | $6.06 | $6.06 | 44,138 |
2020-06-16 | $6.10 | $6.25 | $5.90 | $5.95 | $5.95 | 57,492 |
2020-06-15 | $6.09 | $6.10 | $6.05 | $6.05 | $6.05 | 25,567 |
2020-06-12 | $6.28 | $6.28 | $6.06 | $6.16 | $6.16 | 46,585 |
2020-06-11 | $6.40 | $6.40 | $6.01 | $6.06 | $6.06 | 62,377 |
2020-06-10 | $6.50 | $6.50 | $6.30 | $6.30 | $6.30 | 66,164 |
2020-06-09 | $6.75 | $6.75 | $6.29 | $6.39 | $6.39 | 247,526 |
2020-06-08 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
2020-06-05 | $8.90 | $8.94 | $8.22 | $8.26 | $8.26 | 19,955 |
2020-06-04 | $8.45 | $9.19 | $7.96 | $8.51 | $8.51 | 41,101 |
2020-06-03 | $7.85 | $8.43 | $7.85 | $8.35 | $8.35 | 7,457 |
2020-06-02 | $7.64 | $8.13 | $7.40 | $7.80 | $7.80 | 8,566 |
2020-06-01 | $7.58 | $7.83 | $7.30 | $7.45 | $7.45 | 12,066 |
2020-05-29 | $8.05 | $8.09 | $7.75 | $7.75 | $7.75 | 7,989 |
2020-05-28 | $8.15 | $8.40 | $7.60 | $8.15 | $8.15 | 30,272 |
2020-05-27 | $7.83 | $8.66 | $7.81 | $8.10 | $8.10 | 16,815 |
2020-05-26 | $7.89 | $7.93 | $7.73 | $7.76 | $7.76 | 8,833 |
2020-05-22 | $7.85 | $7.85 | $7.65 | $7.85 | $7.85 | 10,573 |
2020-05-21 | $7.57 | $7.85 | $7.57 | $7.81 | $7.81 | 4,193 |
2020-05-20 | $7.70 | $7.84 | $7.66 | $7.75 | $7.75 | 3,090 |
2020-05-19 | $7.57 | $7.75 | $7.26 | $7.74 | $7.74 | 8,647 |
2020-05-18 | $7.49 | $7.64 | $7.28 | $7.39 | $7.39 | 6,806 |
2020-05-15 | $7.14 | $7.50 | $7.00 | $7.50 | $7.50 | 4,551 |
2020-05-14 | $6.90 | $7.20 | $6.85 | $7.20 | $7.20 | 9,747 |
2020-05-13 | $6.55 | $6.88 | $6.10 | $6.84 | $6.84 | 5,488 |
2020-05-12 | $6.59 | $7.01 | $6.46 | $6.68 | $6.68 | 2,889 |
2020-05-11 | $6.70 | $7.00 | $6.70 | $6.99 | $6.99 | 4,984 |
2020-05-08 | $6.47 | $6.70 | $6.47 | $6.58 | $6.58 | 2,954 |
2020-05-07 | $6.40 | $6.45 | $6.40 | $6.45 | $6.45 | 2,044 |
2020-05-06 | $6.02 | $6.11 | $6.02 | $6.11 | $6.11 | 1,531 |
2020-05-05 | $6.25 | $6.38 | $5.85 | $5.85 | $5.85 | 4,188 |
2020-05-04 | $6.50 | $6.50 | $5.79 | $6.20 | $6.20 | 4,834 |
2020-05-01 | $6.30 | $6.92 | $6.30 | $6.89 | $6.89 | 2,244 |
2020-04-30 | $6.32 | $6.32 | $6.10 | $6.29 | $6.29 | 1,938 |
2020-04-29 | $6.18 | $6.30 | $5.56 | $6.30 | $6.30 | 9,035 |
2020-04-28 | $6.90 | $6.90 | $6.12 | $6.36 | $6.36 | 11,136 |
2020-04-27 | $5.25 | $6.98 | $5.25 | $6.39 | $6.39 | 24,321 |
2020-04-24 | $5.25 | $5.25 | $5.01 | $5.07 | $5.07 | 735 |
2020-04-23 | $5.04 | $5.19 | $5.04 | $5.15 | $5.15 | 2,673 |
2020-04-22 | $5.10 | $5.24 | $5.10 | $5.24 | $5.24 | 1,302 |
2020-04-21 | $5.33 | $5.33 | $5.01 | $5.10 | $5.10 | 1,542 |
2020-04-20 | $5.30 | $5.45 | $5.20 | $5.27 | $5.27 | 3,655 |
2020-04-17 | $5.36 | $5.36 | $5.14 | $5.20 | $5.20 | 1,995 |
2020-04-16 | $5.37 | $5.37 | $5.19 | $5.19 | $5.19 | 1,570 |
2020-04-15 | $5.13 | $5.40 | $5.00 | $5.00 | $5.00 | 1,057 |
2020-04-14 | $5.07 | $5.40 | $5.07 | $5.40 | $5.40 | 4,307 |
2020-04-13 | $5.20 | $5.50 | $5.02 | $5.28 | $5.28 | 3,680 |
2020-04-09 | $5.20 | $5.40 | $5.02 | $5.02 | $5.02 | 15,199 |
2020-04-08 | $5.25 | $5.25 | $5.18 | $5.20 | $5.20 | 953 |
2020-04-07 | $5.38 | $5.38 | $4.95 | $5.14 | $5.14 | 4,240 |
2020-04-06 | $4.91 | $5.38 | $4.90 | $5.00 | $5.00 | 6,893 |
2020-04-03 | $4.90 | $4.97 | $4.53 | $4.93 | $4.93 | 4,458 |
2020-04-02 | $5.30 | $5.30 | $4.79 | $4.85 | $4.85 | 5,783 |
2020-04-01 | $5.03 | $5.65 | $5.00 | $5.49 | $5.49 | 7,367 |
2020-03-31 | $5.32 | $5.32 | $5.05 | $5.09 | $5.09 | 5,295 |
2020-03-30 | $5.23 | $6.50 | $5.00 | $5.49 | $5.49 | 15,073 |
2020-03-27 | $4.76 | $5.53 | $4.75 | $4.75 | $4.75 | 4,569 |
2020-03-26 | $4.66 | $5.15 | $4.50 | $4.79 | $4.79 | 10,360 |
2020-03-25 | $4.47 | $4.80 | $4.23 | $4.65 | $4.65 | 9,615 |
2020-03-24 | $4.12 | $4.45 | $4.10 | $4.30 | $4.30 | 9,077 |
2020-03-23 | $4.67 | $4.67 | $4.07 | $4.12 | $4.12 | 15,486 |
2020-03-20 | $4.55 | $4.99 | $4.35 | $4.45 | $4.45 | 16,654 |
2020-03-19 | $4.41 | $4.84 | $4.31 | $4.55 | $4.55 | 7,427 |
2020-03-18 | $4.91 | $4.91 | $4.26 | $4.65 | $4.65 | 9,697 |
2020-03-17 | $5.00 | $5.46 | $4.00 | $5.45 | $5.45 | 7,933 |
2020-03-16 | $5.20 | $5.57 | $5.00 | $5.00 | $5.00 | 5,395 |
2020-03-13 | $5.35 | $6.03 | $5.34 | $5.71 | $5.71 | 10,430 |
2020-03-12 | $6.50 | $6.50 | $5.42 | $5.60 | $5.60 | 13,770 |
2020-03-11 | $6.72 | $6.91 | $6.39 | $6.39 | $6.39 | 2,255 |
2020-03-10 | $6.40 | $6.68 | $6.36 | $6.50 | $6.50 | 15,568 |
2020-03-09 | $6.65 | $6.80 | $6.33 | $6.35 | $6.35 | 18,308 |
2020-03-06 | $7.10 | $7.15 | $7.00 | $7.05 | $7.05 | 13,272 |
2020-03-05 | $7.58 | $7.58 | $6.91 | $7.22 | $7.22 | 8,684 |
2020-03-04 | $7.81 | $8.05 | $7.35 | $7.71 | $7.71 | 11,537 |
2020-03-03 | $7.20 | $7.20 | $7.03 | $7.10 | $7.10 | 1,251 |
2020-03-02 | $7.35 | $7.40 | $6.81 | $7.03 | $7.03 | 13,772 |
2020-02-28 | $7.91 | $7.91 | $7.31 | $7.50 | $7.50 | 12,393 |
2020-02-27 | $7.87 | $7.91 | $7.54 | $7.91 | $7.91 | 6,125 |
2020-02-26 | $8.05 | $8.05 | $7.65 | $7.71 | $7.71 | 7,387 |
2020-02-25 | $8.42 | $8.42 | $8.15 | $8.15 | $8.15 | 9,430 |
2020-02-24 | $8.97 | $8.97 | $8.39 | $8.64 | $8.64 | 8,967 |
2020-02-21 | $8.39 | $8.80 | $8.39 | $8.80 | $8.80 | 4,795 |
2020-02-20 | $8.46 | $8.46 | $8.35 | $8.40 | $8.40 | 7,100 |
2020-02-19 | $8.93 | $8.93 | $8.41 | $8.46 | $8.46 | 14,687 |
2020-02-18 | $8.81 | $8.94 | $8.72 | $8.80 | $8.80 | 6,586 |
2020-02-14 | $8.60 | $8.79 | $8.40 | $8.60 | $8.60 | 6,187 |
2020-02-13 | $8.81 | $8.81 | $8.60 | $8.60 | $8.60 | 2,366 |
2020-02-12 | $8.57 | $8.79 | $8.57 | $8.66 | $8.66 | 2,096 |
2020-02-11 | $8.60 | $8.60 | $8.29 | $8.29 | $8.29 | 1,988 |
2020-02-10 | $8.25 | $8.67 | $8.25 | $8.44 | $8.44 | 2,280 |
2020-02-07 | $8.85 | $8.95 | $8.33 | $8.33 | $8.33 | 2,986 |
2020-02-06 | $8.27 | $8.84 | $8.27 | $8.51 | $8.51 | 1,548 |
2020-02-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 392 |
2020-02-04 | $8.34 | $8.48 | $8.10 | $8.43 | $8.43 | 10,925 |
2020-02-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 168 |
2020-01-31 | $8.50 | $8.50 | $8.37 | $8.37 | $8.37 | 9,752 |
2020-01-30 | $8.45 | $8.70 | $8.30 | $8.50 | $8.50 | 7,173 |
2020-01-29 | $8.64 | $8.64 | $8.10 | $8.33 | $8.33 | 6,702 |
2020-01-28 | $9.20 | $9.20 | $8.62 | $8.82 | $8.82 | 5,123 |
2020-01-27 | $9.00 | $9.38 | $8.98 | $9.00 | $9.00 | 5,503 |
2020-01-24 | $9.47 | $9.47 | $9.00 | $9.00 | $9.00 | 2,615 |
2020-01-23 | $9.20 | $9.35 | $9.00 | $9.00 | $9.00 | 3,481 |
2020-01-22 | $9.30 | $9.50 | $9.20 | $9.20 | $9.20 | 14,026 |
2020-01-21 | $9.25 | $10.03 | $9.25 | $9.60 | $9.60 | 7,750 |
2020-01-17 | $9.74 | $9.74 | $9.26 | $9.50 | $9.50 | 9,557 |
2020-01-16 | $9.90 | $9.90 | $9.50 | $9.75 | $9.75 | 12,592 |
2020-01-15 | $9.85 | $10.00 | $9.80 | $9.95 | $9.95 | 1,518 |
2020-01-14 | $10.00 | $10.00 | $9.43 | $9.79 | $9.79 | 8,070 |
2020-01-13 | $9.80 | $10.31 | $9.80 | $10.05 | $10.05 | 15,394 |
2020-01-10 | $9.30 | $9.98 | $9.17 | $9.76 | $9.76 | 11,046 |
2020-01-09 | $8.37 | $9.34 | $8.37 | $9.26 | $9.26 | 5,618 |
2020-01-08 | $8.32 | $8.45 | $8.32 | $8.35 | $8.35 | 6,308 |
2020-01-07 | $8.42 | $8.49 | $8.30 | $8.30 | $8.30 | 5,074 |
2020-01-06 | $8.57 | $8.60 | $8.20 | $8.46 | $8.46 | 7,036 |
2020-01-03 | $8.45 | $8.65 | $8.35 | $8.35 | $8.35 | 7,045 |
2020-01-02 | $8.31 | $8.59 | $8.30 | $8.30 | $8.30 | 2,741 |
2019-12-31 | $8.49 | $8.50 | $8.26 | $8.26 | $8.26 | 3,648 |
2019-12-30 | $8.15 | $8.66 | $8.15 | $8.32 | $8.32 | 6,489 |
2019-12-27 | $8.20 | $8.27 | $8.15 | $8.26 | $8.26 | 3,400 |
2019-12-26 | $8.40 | $8.40 | $8.31 | $8.32 | $8.32 | 894 |
2019-12-24 | $8.10 | $8.50 | $8.10 | $8.15 | $8.15 | 2,887 |
2019-12-23 | $8.10 | $8.10 | $7.66 | $8.09 | $8.09 | 5,992 |
2019-12-20 | $8.19 | $8.19 | $7.82 | $8.16 | $8.16 | 1,248 |
2019-12-19 | $8.26 | $8.26 | $7.77 | $7.78 | $7.78 | 5,756 |
2019-12-18 | $8.26 | $8.34 | $7.92 | $8.34 | $8.34 | 5,840 |
2019-12-17 | $8.34 | $8.34 | $7.64 | $8.18 | $8.18 | 4,528 |
2019-12-16 | $7.96 | $8.54 | $7.60 | $8.37 | $8.37 | 6,444 |
2019-12-13 | $7.64 | $7.96 | $7.64 | $7.96 | $7.96 | 1,799 |
2019-12-12 | $7.64 | $7.64 | $7.60 | $7.60 | $7.60 | 3,265 |
2019-12-11 | $7.95 | $7.95 | $7.30 | $7.64 | $7.64 | 6,344 |
2019-12-10 | $7.55 | $7.64 | $7.45 | $7.56 | $7.56 | 4,264 |
2019-12-09 | $7.63 | $7.64 | $7.44 | $7.44 | $7.44 | 2,957 |
2019-12-06 | $7.70 | $7.70 | $7.50 | $7.50 | $7.50 | 13,379 |
2019-12-05 | $7.36 | $7.62 | $7.12 | $7.62 | $7.62 | 3,628 |
2019-12-04 | $7.15 | $7.62 | $7.08 | $7.08 | $7.08 | 3,110 |
2019-12-03 | $7.34 | $7.48 | $7.07 | $7.07 | $7.07 | 2,834 |
2019-12-02 | $7.61 | $7.65 | $7.55 | $7.55 | $7.55 | 2,061 |
2019-11-29 | $8.01 | $8.01 | $7.65 | $7.65 | $7.65 | 1,344 |
2019-11-27 | $7.70 | $8.04 | $7.65 | $7.65 | $7.65 | 5,406 |
2019-11-26 | $7.07 | $7.98 | $7.07 | $7.51 | $7.51 | 10,277 |
2019-11-25 | $7.06 | $7.45 | $7.06 | $7.21 | $7.21 | 1,008 |
2019-11-22 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 958 |
2019-11-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 109 |
2019-11-20 | $7.16 | $7.16 | $7.00 | $7.00 | $7.00 | 557 |
2019-11-19 | $7.00 | $7.04 | $7.00 | $7.04 | $7.04 | 1,893 |
2019-11-18 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 2,016 |
2019-11-15 | $7.05 | $7.07 | $7.05 | $7.07 | $7.07 | 2,729 |
2019-11-14 | $7.06 | $7.15 | $7.06 | $7.15 | $7.15 | 1,920 |
2019-11-13 | $7.38 | $7.50 | $7.00 | $7.00 | $7.00 | 2,913 |
2019-11-12 | $7.70 | $7.83 | $7.68 | $7.68 | $7.68 | 2,334 |
2019-11-11 | $7.54 | $7.85 | $7.53 | $7.85 | $7.85 | 2,282 |
2019-11-08 | $7.80 | $7.80 | $7.31 | $7.53 | $7.53 | 2,659 |
2019-11-07 | $8.24 | $8.24 | $7.85 | $7.85 | $7.85 | 1,162 |
2019-11-06 | $7.90 | $8.07 | $7.85 | $7.90 | $7.90 | 2,527 |
2019-11-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 131 |
2019-11-04 | $7.94 | $8.07 | $7.85 | $7.86 | $7.86 | 2,673 |
2019-11-01 | $8.15 | $8.18 | $7.90 | $7.91 | $7.91 | 3,160 |
2019-10-31 | $8.22 | $8.24 | $8.17 | $8.20 | $8.20 | 2,557 |
2019-10-30 | $8.60 | $8.60 | $8.07 | $8.20 | $8.20 | 5,371 |
2019-10-29 | $8.70 | $8.70 | $8.40 | $8.55 | $8.55 | 3,064 |
2019-10-28 | $8.54 | $9.13 | $8.48 | $8.79 | $8.79 | 7,529 |
2019-10-25 | $8.30 | $8.55 | $8.30 | $8.36 | $8.36 | 3,033 |
2019-10-24 | $8.00 | $8.30 | $7.88 | $8.29 | $8.29 | 8,352 |
2019-10-23 | $7.88 | $7.88 | $7.86 | $7.87 | $7.87 | 1,348 |
2019-10-22 | $7.88 | $8.20 | $7.88 | $8.08 | $8.08 | 2,558 |
2019-10-21 | $7.75 | $8.25 | $7.72 | $7.77 | $7.77 | 3,421 |
2019-10-18 | $8.25 | $8.25 | $7.64 | $7.86 | $7.86 | 2,966 |
2019-10-17 | $7.05 | $9.01 | $7.05 | $8.74 | $8.74 | 5,204 |
2019-10-16 | $6.59 | $6.78 | $6.59 | $6.78 | $6.78 | 2,020 |
2019-10-15 | $6.46 | $6.50 | $6.46 | $6.50 | $6.50 | 371 |
2019-10-14 | $6.50 | $6.50 | $6.30 | $6.49 | $6.49 | 1,822 |
2019-10-11 | $6.30 | $6.83 | $6.30 | $6.50 | $6.50 | 10,196 |
2019-10-10 | $6.18 | $6.20 | $6.18 | $6.20 | $6.20 | 1,946 |
2019-10-09 | $6.46 | $6.70 | $6.21 | $6.21 | $6.21 | 5,159 |
2019-10-08 | $6.51 | $6.51 | $6.05 | $6.40 | $6.40 | 3,827 |
2019-10-07 | $6.35 | $6.50 | $6.35 | $6.50 | $6.50 | 2,255 |
2019-10-04 | $6.47 | $6.47 | $6.40 | $6.45 | $6.45 | 560 |
2019-10-03 | $6.66 | $6.66 | $6.05 | $6.46 | $6.46 | 4,964 |
2019-10-02 | $6.80 | $6.88 | $6.72 | $6.88 | $6.88 | 3,323 |
2019-10-01 | $6.52 | $6.56 | $6.52 | $6.56 | $6.56 | 848 |
2019-09-30 | $6.94 | $6.94 | $6.90 | $6.90 | $6.90 | 794 |
2019-09-27 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 201 |
2019-09-26 | $6.78 | $6.78 | $6.36 | $6.41 | $6.41 | 3,532 |
2019-09-25 | $6.41 | $6.50 | $6.41 | $6.50 | $6.50 | 558 |
2019-09-24 | $6.46 | $6.87 | $6.45 | $6.45 | $6.45 | 4,865 |
2019-09-23 | $6.82 | $6.92 | $6.82 | $6.88 | $6.88 | 1,266 |
2019-09-20 | $6.95 | $6.98 | $6.73 | $6.84 | $6.84 | 9,661 |
2019-09-19 | $7.12 | $7.12 | $6.75 | $7.10 | $7.10 | 11,312 |
2019-09-18 | $7.35 | $7.35 | $7.15 | $7.21 | $7.21 | 1,730 |
2019-09-17 | $7.45 | $7.46 | $7.26 | $7.30 | $7.30 | 3,928 |
2019-09-16 | $7.25 | $7.25 | $7.07 | $7.08 | $7.08 | 2,268 |
2019-09-13 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 138 |
2019-09-12 | $7.06 | $7.22 | $7.06 | $7.22 | $7.22 | 692 |
2019-09-11 | $7.05 | $7.45 | $7.05 | $7.25 | $7.25 | 3,810 |
2019-09-10 | $7.13 | $7.41 | $7.01 | $7.13 | $7.13 | 5,486 |
2019-09-09 | $7.20 | $7.55 | $7.20 | $7.46 | $7.46 | 2,866 |
2019-09-06 | $7.32 | $7.32 | $7.20 | $7.20 | $7.20 | 2,312 |
2019-09-05 | $7.40 | $7.60 | $7.05 | $7.20 | $7.20 | 9,888 |
2019-09-04 | $7.68 | $7.87 | $7.68 | $7.83 | $7.83 | 2,026 |
2019-09-03 | $8.27 | $8.27 | $7.40 | $7.40 | $7.40 | 12,913 |
2019-08-30 | $8.60 | $8.70 | $8.30 | $8.66 | $8.66 | 5,796 |
2019-08-29 | $8.65 | $9.50 | $8.65 | $8.85 | $8.85 | 3,034 |
2019-08-28 | $8.60 | $8.65 | $8.60 | $8.62 | $8.62 | 1,842 |
2019-08-27 | $8.78 | $8.78 | $8.60 | $8.60 | $8.60 | 1,169 |
2019-08-26 | $9.00 | $9.07 | $8.51 | $8.51 | $8.51 | 12,946 |
2019-08-23 | $8.79 | $9.97 | $8.50 | $9.07 | $9.07 | 10,979 |
2019-08-22 | $8.50 | $8.50 | $8.25 | $8.25 | $8.25 | 578 |
2019-08-21 | $8.54 | $8.71 | $8.05 | $8.25 | $8.25 | 11,505 |
2019-08-20 | $8.67 | $8.69 | $8.55 | $8.69 | $8.69 | 1,765 |
2019-08-19 | $9.50 | $9.50 | $8.80 | $8.93 | $8.93 | 7,288 |
2019-08-16 | $9.10 | $9.20 | $9.08 | $9.15 | $9.15 | 5,514 |
2019-08-15 | $9.11 | $9.46 | $9.08 | $9.20 | $9.20 | 10,276 |
2019-08-14 | $9.08 | $9.15 | $9.08 | $9.15 | $9.15 | 1,934 |
2019-08-13 | $9.10 | $9.39 | $9.10 | $9.30 | $9.30 | 1,352 |
2019-08-12 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 124 |
2019-08-09 | $9.39 | $9.70 | $9.32 | $9.70 | $9.70 | 1,624 |
2019-08-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 474 |
2019-08-07 | $9.20 | $9.35 | $9.08 | $9.30 | $9.30 | 1,810 |
2019-08-06 | $9.57 | $9.57 | $9.12 | $9.40 | $9.40 | 8,582 |
2019-08-05 | $9.85 | $9.85 | $9.20 | $9.60 | $9.60 | 3,821 |
2019-08-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 212 |
2019-08-01 | $10.18 | $10.18 | $10.00 | $10.00 | $10.00 | 420 |
2019-07-31 | $10.00 | $10.52 | $9.97 | $9.97 | $9.97 | 2,689 |
2019-07-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 135 |
2019-07-29 | $10.40 | $10.40 | $9.93 | $9.93 | $9.93 | 2,974 |
2019-07-26 | $10.20 | $10.50 | $10.00 | $10.50 | $10.50 | 918 |
2019-07-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 325 |
2019-07-24 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 711 |
2019-07-23 | $10.20 | $10.20 | $10.06 | $10.06 | $10.06 | 1,102 |
2019-07-22 | $10.20 | $10.20 | $9.99 | $10.05 | $10.05 | 3,019 |
2019-07-19 | $10.11 | $10.20 | $9.92 | $10.05 | $10.05 | 5,114 |
2019-07-18 | $10.56 | $10.56 | $10.21 | $10.21 | $10.21 | 1,132 |
2019-07-17 | $10.63 | $10.63 | $10.50 | $10.50 | $10.50 | 568 |
2019-07-16 | $10.22 | $10.22 | $9.99 | $9.99 | $9.99 | 588 |
2019-07-15 | $9.96 | $10.23 | $9.93 | $10.23 | $10.23 | 2,011 |
2019-07-12 | $10.30 | $10.30 | $10.00 | $10.07 | $10.07 | 3,108 |
2019-07-11 | $10.50 | $10.80 | $10.25 | $10.35 | $10.35 | 3,464 |
2019-07-10 | $10.86 | $10.86 | $10.85 | $10.86 | $10.86 | 520 |
2019-07-09 | $10.95 | $10.96 | $10.01 | $10.87 | $10.87 | 4,550 |
2019-07-08 | $11.20 | $11.27 | $10.96 | $11.27 | $11.27 | 2,607 |
2019-07-05 | $11.54 | $11.54 | $11.27 | $11.27 | $11.27 | 288 |
2019-07-03 | $11.68 | $11.75 | $11.46 | $11.62 | $11.62 | 2,409 |
2019-07-02 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
2019-07-01 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
2019-06-28 | $11.84 | $11.90 | $11.50 | $11.74 | $11.74 | 1,789 |
2019-06-27 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 506 |
2019-06-26 | $11.80 | $11.86 | $11.78 | $11.85 | $11.85 | 2,209 |
2019-06-25 | $11.66 | $11.70 | $11.46 | $11.46 | $11.46 | 2,895 |
2019-06-24 | $11.75 | $11.75 | $11.22 | $11.22 | $11.22 | 1,435 |
2019-06-21 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 294 |
2019-06-20 | $11.94 | $11.94 | $11.39 | $11.55 | $11.55 | 5,128 |
2019-06-19 | $11.50 | $11.79 | $11.25 | $11.25 | $11.25 | 1,731 |
2019-06-18 | $11.53 | $11.61 | $11.50 | $11.50 | $11.50 | 450 |
2019-06-17 | $11.92 | $11.92 | $11.50 | $11.50 | $11.50 | 697 |
2019-06-14 | $11.70 | $11.79 | $11.50 | $11.71 | $11.71 | 5,650 |
2019-06-13 | $11.71 | $11.71 | $11.50 | $11.65 | $11.65 | 3,668 |
2019-06-12 | $11.92 | $11.92 | $11.68 | $11.90 | $11.90 | 1,411 |
2019-06-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 463 |
2019-06-10 | $11.92 | $11.92 | $11.62 | $11.65 | $11.65 | 1,775 |
2019-06-07 | $11.91 | $11.91 | $11.59 | $11.60 | $11.60 | 1,882 |
2019-06-06 | $11.64 | $11.91 | $11.58 | $11.91 | $11.91 | 4,978 |
2019-06-05 | $11.70 | $11.70 | $11.60 | $11.60 | $11.60 | 1,594 |
2019-06-04 | $11.80 | $11.80 | $11.70 | $11.70 | $11.70 | 3,088 |
2019-06-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 362 |
2019-05-31 | $11.74 | $11.85 | $11.51 | $11.85 | $11.85 | 2,268 |
2019-05-30 | $11.95 | $11.95 | $11.48 | $11.90 | $11.90 | 982 |
2019-05-29 | $11.75 | $11.75 | $11.46 | $11.51 | $11.51 | 3,657 |
2019-05-28 | $11.99 | $11.99 | $11.33 | $11.52 | $11.52 | 3,233 |
2019-05-24 | $12.38 | $12.38 | $11.50 | $12.19 | $12.19 | 12,173 |
2019-05-23 | $11.52 | $11.82 | $11.50 | $11.51 | $11.51 | 1,859 |
2019-05-22 | $11.50 | $12.15 | $11.50 | $12.09 | $12.09 | 1,982 |
2019-05-21 | $11.30 | $11.30 | $11.00 | $11.20 | $11.20 | 1,385 |
2019-05-20 | $11.10 | $11.13 | $11.07 | $11.10 | $11.10 | 1,371 |
2019-05-17 | $11.11 | $11.34 | $11.11 | $11.34 | $11.34 | 653 |
2019-05-16 | $11.43 | $11.43 | $10.90 | $11.15 | $11.15 | 1,195 |
2019-05-15 | $11.37 | $11.50 | $11.35 | $11.35 | $11.35 | 1,431 |
2019-05-14 | $11.75 | $11.75 | $11.25 | $11.36 | $11.36 | 4,806 |
2019-05-13 | $11.80 | $12.73 | $11.64 | $11.90 | $11.90 | 3,004 |
2019-05-10 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 434 |
2019-05-09 | $11.30 | $11.50 | $11.30 | $11.45 | $11.45 | 7,349 |
2019-05-08 | $11.59 | $11.59 | $10.52 | $10.52 | $10.52 | 1,830 |
2019-05-07 | $11.29 | $11.60 | $11.22 | $11.47 | $11.47 | 5,683 |
2019-05-06 | $10.55 | $10.55 | $10.53 | $10.55 | $10.55 | 2,198 |
2019-05-03 | $10.96 | $11.10 | $10.77 | $11.10 | $11.10 | 1,940 |
2019-05-02 | $10.50 | $10.50 | $10.25 | $10.38 | $10.38 | 2,516 |
2019-05-01 | $10.24 | $10.24 | $10.10 | $10.10 | $10.10 | 2,347 |
2019-04-30 | $10.03 | $10.90 | $9.90 | $10.15 | $10.15 | 13,754 |
2019-04-29 | $10.46 | $10.50 | $10.13 | $10.15 | $10.15 | 2,528 |
2019-04-26 | $11.17 | $11.17 | $10.45 | $10.55 | $10.55 | 6,750 |
2019-04-25 | $11.39 | $12.00 | $11.01 | $11.55 | $11.55 | 7,541 |
2019-04-24 | $12.76 | $12.76 | $11.40 | $11.55 | $11.55 | 16,546 |
2019-04-23 | $13.40 | $13.40 | $12.35 | $12.99 | $12.99 | 8,732 |
2019-04-22 | $13.57 | $13.57 | $13.15 | $13.22 | $13.22 | 9,154 |
2019-04-18 | $13.75 | $13.75 | $12.85 | $13.50 | $13.50 | 22,697 |
2019-04-17 | $12.75 | $14.00 | $11.29 | $12.79 | $12.79 | 39,245 |
2019-04-16 | $13.10 | $13.10 | $11.37 | $11.41 | $11.41 | 36,012 |
2019-04-15 | $11.13 | $11.50 | $11.13 | $11.34 | $11.34 | 3,417 |
2019-04-12 | $12.16 | $12.16 | $10.86 | $11.33 | $11.33 | 7,963 |
2019-04-11 | $12.18 | $12.18 | $11.03 | $12.18 | $12.18 | 16,436 |
2019-04-10 | $12.12 | $12.20 | $11.28 | $11.66 | $11.66 | 13,079 |
2019-04-09 | $9.82 | $11.29 | $9.82 | $11.22 | $11.22 | 11,641 |
2019-04-08 | $9.14 | $9.75 | $9.00 | $9.71 | $9.71 | 3,400 |
2019-04-05 | $9.67 | $9.67 | $8.85 | $8.96 | $8.96 | 23,553 |
2019-04-04 | $9.11 | $9.70 | $8.83 | $9.59 | $9.59 | 10,102 |
2019-04-03 | $8.28 | $9.05 | $8.28 | $8.90 | $8.90 | 9,344 |
2019-04-02 | $8.54 | $8.54 | $7.91 | $8.20 | $8.20 | 18,405 |
2019-04-01 | $7.84 | $8.80 | $7.84 | $8.32 | $8.32 | 42,891 |
2019-03-29 | $7.75 | $7.89 | $7.65 | $7.75 | $7.75 | 4,358 |
2019-03-28 | $7.71 | $7.81 | $7.71 | $7.79 | $7.79 | 3,360 |
2019-03-27 | $7.67 | $7.92 | $7.67 | $7.85 | $7.85 | 1,370 |
2019-03-26 | $7.73 | $7.82 | $7.73 | $7.75 | $7.75 | 1,265 |
2019-03-25 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 333 |
2019-03-22 | $7.70 | $7.90 | $7.66 | $7.85 | $7.85 | 1,558 |
2019-03-21 | $7.89 | $7.89 | $7.61 | $7.61 | $7.61 | 3,299 |
2019-03-20 | $7.82 | $8.15 | $7.60 | $8.00 | $8.00 | 13,519 |
2019-03-19 | $7.62 | $7.99 | $7.58 | $7.95 | $7.95 | 4,856 |
2019-03-18 | $7.75 | $7.98 | $7.55 | $7.71 | $7.71 | 8,867 |
2019-03-15 | $8.13 | $8.13 | $7.60 | $8.05 | $8.05 | 5,133 |
2019-03-14 | $7.69 | $8.19 | $7.50 | $7.70 | $7.70 | 15,809 |
2019-03-13 | $8.20 | $8.20 | $7.69 | $7.93 | $7.93 | 3,759 |
2019-03-12 | $8.30 | $8.35 | $7.91 | $7.95 | $7.95 | 5,430 |
2019-03-11 | $7.84 | $8.21 | $7.71 | $8.05 | $8.05 | 6,172 |
2019-03-08 | $7.83 | $7.90 | $7.40 | $7.76 | $7.76 | 24,764 |
2019-03-07 | $8.18 | $8.18 | $7.40 | $7.68 | $7.68 | 9,957 |
2019-03-06 | $7.41 | $7.69 | $7.40 | $7.69 | $7.69 | 3,043 |
2019-03-05 | $7.74 | $8.05 | $7.25 | $7.36 | $7.36 | 12,453 |
2019-03-04 | $7.80 | $7.87 | $7.64 | $7.66 | $7.66 | 7,638 |
2019-03-01 | $7.77 | $8.15 | $7.72 | $7.72 | $7.72 | 4,024 |
2019-02-28 | $7.70 | $7.90 | $7.54 | $7.63 | $7.63 | 9,327 |
2019-02-27 | $7.75 | $7.85 | $7.66 | $7.74 | $7.74 | 6,006 |
2019-02-26 | $7.50 | $8.07 | $7.50 | $7.77 | $7.77 | 14,582 |
2019-02-25 | $7.73 | $7.73 | $7.24 | $7.52 | $7.52 | 12,826 |
2019-02-22 | $7.25 | $7.60 | $7.25 | $7.48 | $7.48 | 5,409 |
2019-02-21 | $7.01 | $7.40 | $7.01 | $7.20 | $7.20 | 7,106 |
2019-02-20 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
2019-02-19 | $7.89 | $7.89 | $7.00 | $7.31 | $7.31 | 7,505 |
2019-02-15 | $7.48 | $7.53 | $7.29 | $7.29 | $7.29 | 2,168 |
2019-02-14 | $7.76 | $7.76 | $7.34 | $7.35 | $7.35 | 1,935 |
2019-02-13 | $7.49 | $7.50 | $7.39 | $7.39 | $7.39 | 1,346 |
2019-02-12 | $7.46 | $7.50 | $7.40 | $7.40 | $7.40 | 1,235 |
2019-02-11 | $7.30 | $8.36 | $7.30 | $7.60 | $7.60 | 2,391 |
2019-02-08 | $7.36 | $7.41 | $7.15 | $7.30 | $7.30 | 4,595 |
2019-02-07 | $7.68 | $7.99 | $7.24 | $7.48 | $7.48 | 3,833 |
2019-02-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 111 |
2019-02-05 | $7.30 | $7.49 | $7.30 | $7.49 | $7.49 | 3,144 |
2019-02-04 | $7.31 | $7.50 | $7.07 | $7.17 | $7.17 | 2,270 |
2019-02-01 | $7.40 | $7.50 | $7.25 | $7.30 | $7.30 | 4,968 |
2019-01-31 | $7.54 | $7.54 | $7.41 | $7.41 | $7.41 | 1,565 |
2019-01-30 | $7.59 | $7.59 | $7.35 | $7.41 | $7.41 | 4,958 |
2019-01-29 | $7.15 | $7.20 | $6.15 | $7.10 | $7.10 | 10,761 |
2019-01-28 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 3,325 |
2019-01-25 | $7.32 | $7.60 | $7.00 | $7.50 | $7.50 | 8,313 |
2019-01-24 | $7.38 | $7.51 | $7.32 | $7.32 | $7.32 | 6,511 |
2019-01-23 | $7.60 | $7.60 | $7.35 | $7.35 | $7.35 | 8,433 |
2019-01-22 | $7.50 | $7.60 | $7.50 | $7.55 | $7.55 | 4,891 |
2019-01-18 | $7.45 | $7.62 | $7.35 | $7.35 | $7.35 | 1,746 |
2019-01-17 | $7.60 | $7.68 | $7.55 | $7.55 | $7.55 | 3,629 |
2019-01-16 | $7.55 | $7.99 | $7.55 | $7.60 | $7.60 | 3,056 |
2019-01-15 | $7.48 | $7.48 | $7.42 | $7.42 | $7.42 | 3,009 |
2019-01-14 | $7.31 | $7.72 | $7.31 | $7.43 | $7.43 | 1,543 |
2019-01-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 100 |
2019-01-10 | $7.99 | $8.74 | $7.67 | $7.72 | $7.72 | 4,448 |
2019-01-09 | $7.50 | $8.00 | $7.50 | $7.99 | $7.99 | 1,774 |
2019-01-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 212 |
2019-01-07 | $7.80 | $8.21 | $7.39 | $7.39 | $7.39 | 1,113 |
2019-01-04 | $6.48 | $6.48 | $6.45 | $6.45 | $6.45 | 1,545 |
2019-01-03 | $6.14 | $6.14 | $6.05 | $6.05 | $6.05 | 661 |
2019-01-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 2 |
2018-12-31 | $6.70 | $6.70 | $6.00 | $6.13 | $6.13 | 37,690 |
2018-12-28 | $5.86 | $7.20 | $5.81 | $6.55 | $6.55 | 2,088 |
2018-12-27 | $7.45 | $7.45 | $6.91 | $6.91 | $6.91 | 1,011 |
2018-12-26 | $6.35 | $7.69 | $6.35 | $7.08 | $7.08 | 1,864 |
2018-12-24 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 2 |
2018-12-21 | $5.76 | $6.12 | $5.76 | $6.12 | $6.12 | 758 |
2018-12-20 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 167 |
2018-12-19 | $8.00 | $8.00 | $7.20 | $7.20 | $7.20 | 2,708 |
2018-12-18 | $7.61 | $7.71 | $7.51 | $7.56 | $7.56 | 1,838 |
2018-12-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 737 |
2018-12-14 | $8.01 | $8.01 | $7.70 | $7.80 | $7.80 | 1,335 |
2018-12-13 | $8.16 | $8.16 | $8.01 | $8.01 | $8.01 | 773 |
2018-12-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 163 |
2018-12-11 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 435 |
2018-12-10 | $8.70 | $9.24 | $8.70 | $9.24 | $9.24 | 2,123 |
2018-12-07 | $8.51 | $8.92 | $8.51 | $8.60 | $8.60 | 2,800 |
2018-12-06 | $9.15 | $9.15 | $8.76 | $8.76 | $8.76 | 2,897 |
2018-12-04 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 5 |
2018-12-03 | $9.18 | $9.22 | $9.18 | $9.22 | $9.22 | 726 |
2018-11-30 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-11-29 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2018-11-28 | $9.24 | $9.24 | $9.23 | $9.23 | $9.23 | 523 |
2018-11-27 | $9.25 | $9.25 | $9.15 | $9.24 | $9.24 | 2,370 |
2018-11-26 | $9.69 | $9.69 | $9.32 | $9.32 | $9.32 | 2,385 |
2018-11-23 | $9.45 | $9.56 | $9.30 | $9.40 | $9.40 | 3,529 |
2018-11-21 | $9.50 | $9.50 | $9.25 | $9.25 | $9.25 | 1,385 |
2018-11-20 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 108 |
2018-11-19 | $9.97 | $9.97 | $9.50 | $9.68 | $9.68 | 2,247 |
2018-11-16 | $9.46 | $9.75 | $9.46 | $9.75 | $9.75 | 2,065 |
2018-11-15 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 120 |
2018-11-14 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 3 |
2018-11-13 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 40 |
2018-11-12 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 2 |
2018-11-09 | $9.07 | $9.07 | $9.01 | $9.01 | $9.01 | 1,603 |
2018-11-08 | $9.13 | $9.13 | $9.07 | $9.07 | $9.07 | 802 |
2018-11-07 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 21 |
2018-11-06 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 6 |
2018-11-05 | $9.39 | $9.57 | $9.35 | $9.57 | $9.57 | 1,726 |
2018-11-02 | $9.00 | $9.36 | $9.00 | $9.36 | $9.36 | 1,761 |
2018-11-01 | $9.40 | $9.40 | $9.00 | $9.01 | $9.01 | 2,104 |
2018-10-31 | $9.36 | $9.73 | $9.36 | $9.73 | $9.73 | 300 |
2018-10-30 | $9.60 | $9.60 | $9.40 | $9.55 | $9.55 | 4,002 |
2018-10-29 | $9.84 | $9.84 | $9.60 | $9.60 | $9.60 | 1,520 |
2018-10-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 560 |
2018-10-25 | $10.00 | $10.00 | $9.60 | $9.93 | $9.93 | 5,051 |
2018-10-24 | $10.08 | $10.20 | $10.00 | $10.05 | $10.05 | 3,931 |
2018-10-23 | $10.10 | $10.30 | $10.10 | $10.11 | $10.11 | 4,950 |
2018-10-22 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 854 |
2018-10-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 8 |
2018-10-18 | $10.50 | $10.50 | $9.96 | $9.96 | $9.96 | 490 |
2018-10-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 296 |
2018-10-16 | $10.29 | $10.29 | $10.00 | $10.02 | $10.02 | 1,202 |
2018-10-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 151 |
2018-10-12 | $10.13 | $11.27 | $9.98 | $10.30 | $10.30 | 7,619 |
2018-10-11 | $10.50 | $10.50 | $10.14 | $10.14 | $10.14 | 1,485 |
2018-10-10 | $10.32 | $10.32 | $10.15 | $10.15 | $10.15 | 656 |
2018-10-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 340 |
2018-10-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 318 |
2018-10-05 | $10.70 | $10.76 | $10.31 | $10.69 | $10.69 | 8,768 |
2018-10-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 98 |
2018-10-03 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 907 |
2018-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 27 |
2018-10-01 | $11.09 | $11.09 | $11.05 | $11.05 | $11.05 | 545 |
2018-09-28 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 242 |
2018-09-27 | $10.80 | $10.80 | $10.55 | $10.55 | $10.55 | 1,016 |
2018-09-26 | $10.55 | $10.80 | $10.55 | $10.80 | $10.80 | 1,100 |
2018-09-25 | $10.55 | $10.55 | $10.15 | $10.24 | $10.24 | 1,248 |
2018-09-24 | $10.62 | $10.98 | $10.00 | $10.15 | $10.15 | 10,935 |
2018-09-21 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 20 |
2018-09-20 | $10.50 | $10.70 | $10.50 | $10.70 | $10.70 | 1,481 |
2018-09-19 | $11.00 | $11.00 | $10.00 | $10.01 | $10.01 | 1,546 |
2018-09-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 164 |
2018-09-17 | $10.52 | $11.02 | $10.45 | $11.02 | $11.02 | 1,300 |
2018-09-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 63 |
2018-09-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 302 |
2018-09-12 | $10.72 | $10.75 | $10.50 | $10.51 | $10.51 | 3,575 |
2018-09-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 10 |
2018-09-10 | $11.38 | $11.38 | $10.70 | $11.10 | $11.10 | 2,086 |
2018-09-07 | $11.41 | $11.41 | $11.35 | $11.35 | $11.35 | 205 |
2018-09-06 | $10.70 | $11.60 | $10.56 | $11.32 | $11.32 | 5,471 |
2018-09-05 | $11.00 | $11.17 | $10.55 | $11.17 | $11.17 | 2,073 |
2018-09-04 | $11.43 | $11.43 | $11.05 | $11.12 | $11.12 | 6,561 |
2018-08-31 | $11.50 | $11.50 | $11.43 | $11.43 | $11.43 | 2,051 |
2018-08-30 | $11.80 | $11.80 | $11.69 | $11.69 | $11.69 | 7,154 |
2018-08-29 | $11.86 | $11.86 | $11.85 | $11.85 | $11.85 | 1,195 |
2018-08-28 | $11.86 | $12.00 | $11.86 | $12.00 | $12.00 | 758 |
2018-08-27 | $12.05 | $12.05 | $11.88 | $11.91 | $11.91 | 2,857 |
2018-08-24 | $12.45 | $12.45 | $11.85 | $12.10 | $12.10 | 3,362 |
2018-08-23 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 118 |
2018-08-22 | $12.54 | $12.62 | $12.50 | $12.50 | $12.50 | 1,540 |
2018-08-21 | $12.60 | $12.60 | $12.50 | $12.50 | $12.50 | 1,005 |
2018-08-20 | $13.20 | $13.20 | $12.98 | $13.00 | $13.00 | 7,755 |
2018-08-17 | $13.10 | $13.10 | $12.90 | $12.90 | $12.90 | 536 |
2018-08-16 | $12.98 | $12.98 | $11.76 | $12.30 | $12.30 | 4,754 |
2018-08-15 | $12.35 | $12.35 | $11.79 | $11.79 | $11.79 | 3,847 |
2018-08-14 | $12.25 | $12.56 | $12.01 | $12.50 | $12.50 | 2,122 |
2018-08-13 | $12.57 | $12.93 | $12.15 | $12.32 | $12.32 | 2,247 |
2018-08-10 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 629 |
2018-08-09 | $13.10 | $13.10 | $12.93 | $12.93 | $12.93 | 929 |
2018-08-08 | $13.08 | $13.08 | $12.93 | $12.93 | $12.93 | 4,375 |
2018-08-07 | $13.30 | $13.43 | $13.07 | $13.31 | $13.31 | 6,044 |
2018-08-06 | $13.41 | $13.94 | $13.41 | $13.94 | $13.94 | 664 |
2018-08-03 | $13.95 | $13.95 | $13.75 | $13.75 | $13.75 | 371 |
2018-08-02 | $14.25 | $14.25 | $13.15 | $13.92 | $13.92 | 4,051 |
2018-08-01 | $14.48 | $14.48 | $14.36 | $14.36 | $14.36 | 400 |
2018-07-31 | $14.40 | $14.40 | $14.38 | $14.38 | $14.38 | 234 |
2018-07-30 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 15 |
2018-07-27 | $14.85 | $14.85 | $14.10 | $14.10 | $14.10 | 2,857 |
2018-07-26 | $13.70 | $14.89 | $13.63 | $14.89 | $14.89 | 2,764 |
2018-07-25 | $14.25 | $14.25 | $13.50 | $13.68 | $13.68 | 3,399 |
2018-07-24 | $13.70 | $14.13 | $13.70 | $13.70 | $13.70 | 2,216 |
2018-07-23 | $13.96 | $14.50 | $13.85 | $14.30 | $14.30 | 3,192 |
2018-07-20 | $14.07 | $14.09 | $13.90 | $13.96 | $13.96 | 2,650 |
2018-07-19 | $14.90 | $14.90 | $14.00 | $14.47 | $14.47 | 1,260 |
2018-07-18 | $13.88 | $13.88 | $13.23 | $13.25 | $13.25 | 5,172 |
2018-07-17 | $13.97 | $13.97 | $13.16 | $13.41 | $13.41 | 8,201 |
2018-07-16 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 15 |
2018-07-13 | $13.46 | $13.46 | $13.35 | $13.35 | $13.35 | 1,900 |
2018-07-12 | $14.00 | $14.00 | $13.41 | $13.41 | $13.41 | 8,085 |
2018-07-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 164 |
2018-07-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 145 |
2018-07-09 | $14.42 | $14.42 | $14.00 | $14.00 | $14.00 | 2,484 |
2018-07-06 | $14.45 | $14.45 | $13.84 | $13.95 | $13.95 | 6,485 |
2018-07-05 | $14.25 | $15.58 | $13.97 | $14.26 | $14.26 | 6,797 |
2018-07-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 412 |
2018-07-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
2018-06-29 | $14.47 | $14.47 | $14.00 | $14.00 | $14.00 | 1,333 |
2018-06-28 | $14.86 | $14.86 | $14.46 | $14.46 | $14.46 | 700 |
2018-06-27 | $14.01 | $14.34 | $14.01 | $14.34 | $14.34 | 440 |
2018-06-26 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 13 |
2018-06-25 | $14.73 | $14.76 | $14.10 | $14.76 | $14.76 | 2,311 |
2018-06-22 | $15.23 | $15.23 | $14.48 | $14.70 | $14.70 | 5,453 |
2018-06-21 | $14.90 | $15.29 | $14.33 | $14.33 | $14.33 | 2,585 |
2018-06-20 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 116 |
2018-06-19 | $15.52 | $15.77 | $15.13 | $15.37 | $15.37 | 11,612 |
2018-06-18 | $16.54 | $16.54 | $15.50 | $15.95 | $15.95 | 4,554 |
2018-06-15 | $16.10 | $16.10 | $15.00 | $16.00 | $16.00 | 12,728 |
2018-06-14 | $14.50 | $15.22 | $14.26 | $15.00 | $15.00 | 11,434 |
2018-06-13 | $13.80 | $14.41 | $13.80 | $14.00 | $14.00 | 6,647 |
2018-06-12 | $15.00 | $16.00 | $13.62 | $13.80 | $13.80 | 21,708 |
2018-06-11 | $16.00 | $17.98 | $14.71 | $15.10 | $15.10 | 17,214 |
2018-06-08 | $14.00 | $14.55 | $14.00 | $14.10 | $14.10 | 9,250 |
2018-06-07 | $15.00 | $15.00 | $13.51 | $14.99 | $14.99 | 5,352 |
2018-06-06 | $14.00 | $14.01 | $13.95 | $14.00 | $14.00 | 3,005 |
2018-06-05 | $13.90 | $13.90 | $13.80 | $13.82 | $13.82 | 1,600 |
2018-06-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 200 |
2018-06-01 | $13.40 | $13.88 | $13.40 | $13.75 | $13.75 | 1,200 |
2018-05-31 | $13.52 | $13.82 | $13.50 | $13.50 | $13.50 | 6,756 |
2018-05-30 | $13.56 | $13.88 | $13.50 | $13.78 | $13.78 | 5,661 |
2018-05-29 | $13.90 | $13.90 | $13.53 | $13.62 | $13.62 | 3,250 |
2018-05-25 | $13.51 | $13.80 | $13.51 | $13.52 | $13.52 | 3,626 |
2018-05-24 | $14.00 | $14.00 | $13.50 | $13.65 | $13.65 | 5,489 |
2018-05-23 | $14.25 | $14.37 | $14.00 | $14.00 | $14.00 | 5,355 |
2018-05-22 | $17.00 | $17.00 | $14.48 | $14.65 | $14.65 | 4,884 |
2018-05-21 | $14.20 | $15.42 | $13.65 | $14.50 | $14.50 | 22,014 |
2018-05-18 | $14.70 | $14.70 | $13.60 | $13.95 | $13.95 | 11,460 |
2018-05-17 | $14.00 | $14.83 | $14.00 | $14.70 | $14.70 | 10,719 |
2018-05-16 | $13.72 | $14.65 | $13.72 | $14.38 | $14.38 | 8,164 |
2018-05-15 | $15.00 | $15.00 | $13.56 | $14.70 | $14.70 | 2,046 |
2018-05-14 | $14.78 | $15.15 | $14.75 | $15.14 | $15.14 | 13,531 |
2018-05-11 | $15.00 | $15.25 | $15.00 | $15.25 | $15.25 | 5,500 |
2018-05-10 | $13.90 | $15.29 | $13.90 | $13.90 | $13.90 | 2,823 |
2018-05-09 | $13.89 | $13.89 | $13.50 | $13.50 | $13.50 | 800 |
2018-05-08 | $13.00 | $13.25 | $13.00 | $13.00 | $13.00 | 435 |
2018-05-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
2018-05-04 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
2018-05-03 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
2018-05-02 | $11.83 | $12.03 | $11.83 | $12.03 | $12.03 | 7,200 |
2018-05-01 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 67 |
2018-04-30 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 267 |
2018-04-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2018-04-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 200 |
2018-04-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2018-04-24 | $11.61 | $11.61 | $11.60 | $11.60 | $11.60 | 3,532 |
2018-04-23 | $10.87 | $11.07 | $10.87 | $11.07 | $11.07 | 400 |
2018-04-20 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 300 |
2018-04-19 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
2018-04-18 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 200 |
2018-04-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 346 |
2018-04-16 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 220 |
2018-04-13 | $11.48 | $11.68 | $11.48 | $11.68 | $11.68 | 400 |
2018-04-12 | $11.90 | $12.15 | $11.90 | $12.15 | $12.15 | 700 |
2018-04-11 | $11.62 | $11.62 | $11.50 | $11.50 | $11.50 | 400 |
2018-04-10 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 100 |
2018-04-09 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 150 |
2018-04-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2018-04-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2018-04-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2018-04-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2018-04-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2018-03-29 | $11.64 | $11.69 | $11.40 | $11.40 | $11.40 | 1,359 |
2018-03-28 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 200 |
2018-03-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 400 |
2018-03-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 500 |
2018-03-23 | $11.99 | $11.99 | $11.79 | $11.79 | $11.79 | 200 |
2018-03-22 | $11.92 | $11.92 | $11.72 | $11.79 | $11.79 | 600 |
2018-03-21 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
2018-03-20 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 1,000 |
2018-03-19 | $11.74 | $11.94 | $11.74 | $11.91 | $11.91 | 5,093 |
2018-03-16 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
2018-03-15 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
2018-03-14 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
2018-03-13 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 50 |
2018-03-12 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
2018-03-09 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
2018-03-08 | $13.00 | $13.00 | $12.97 | $12.97 | $12.97 | 200 |
2018-03-07 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 307 |
2018-03-06 | $12.75 | $12.76 | $12.75 | $12.76 | $12.76 | 519 |
2018-03-05 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 202 |
2018-03-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
2018-03-01 | $13.22 | $13.22 | $12.88 | $12.88 | $12.88 | 850 |
2018-02-28 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 600 |
2018-02-27 | $13.59 | $13.64 | $13.59 | $13.64 | $13.64 | 277 |
2018-02-26 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
2018-02-23 | $13.56 | $13.66 | $13.22 | $13.66 | $13.66 | 700 |
2018-02-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 100 |
2018-02-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
2018-02-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
2018-02-16 | $13.93 | $13.93 | $13.90 | $13.90 | $13.90 | 400 |
2018-02-15 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
2018-02-14 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 10 |
2018-02-13 | $13.50 | $13.61 | $12.58 | $13.61 | $13.61 | 2,276 |
2018-02-12 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2018-02-09 | $13.21 | $13.33 | $13.21 | $13.33 | $13.33 | 200 |
2018-02-08 | $14.10 | $14.10 | $13.80 | $13.80 | $13.80 | 3,625 |
2018-02-07 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
2018-02-06 | $12.81 | $12.90 | $12.72 | $12.86 | $12.86 | 3,287 |
2018-02-05 | $14.35 | $14.35 | $14.00 | $14.00 | $14.00 | 978 |
2018-02-02 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 261 |
2018-02-01 | $14.40 | $14.48 | $14.40 | $14.48 | $14.48 | 600 |
2018-01-31 | $14.75 | $14.92 | $14.50 | $14.60 | $14.60 | 7,714 |
2018-01-30 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 700 |
2018-01-29 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 150 |
2018-01-26 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 1,097 |
2018-01-25 | $15.46 | $16.18 | $15.46 | $16.00 | $16.00 | 11,646 |
2018-01-24 | $15.37 | $15.41 | $15.37 | $15.41 | $15.41 | 796 |
2018-01-23 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 170 |
2018-01-22 | $14.75 | $15.11 | $14.75 | $15.11 | $15.11 | 2,430 |
2018-01-19 | $15.27 | $15.47 | $14.52 | $15.47 | $15.47 | 2,763 |
2018-01-18 | $15.95 | $15.96 | $15.71 | $15.71 | $15.71 | 3,754 |
2018-01-17 | $15.96 | $16.31 | $15.96 | $16.01 | $16.01 | 1,600 |
2018-01-16 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 245 |
2018-01-12 | $16.60 | $16.65 | $16.60 | $16.65 | $16.65 | 876 |
2018-01-11 | $16.99 | $17.11 | $16.99 | $17.11 | $17.11 | 349 |
2018-01-10 | $17.21 | $17.21 | $16.93 | $17.03 | $17.03 | 495 |
2018-01-09 | $17.26 | $17.39 | $17.26 | $17.39 | $17.39 | 675 |
2018-01-08 | $17.32 | $17.32 | $17.06 | $17.06 | $17.06 | 565 |
2018-01-05 | $17.06 | $17.21 | $16.77 | $17.21 | $17.21 | 1,635 |
2018-01-04 | $17.75 | $18.11 | $17.75 | $18.11 | $18.11 | 2,710 |
2018-01-03 | $17.23 | $17.65 | $17.23 | $17.59 | $17.59 | 2,306 |
2018-01-02 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 263 |
Piedmont Lithium Inc (PLL) News Headlines
Sayona-Piedmont merger forms Elevra Lithium with equal board representation
None
reuters.com April 10, 2025Recent Piedmont Lithium Inc (PLL) News
Similar Companies to Piedmont Lithium Inc (PLL) 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 |