Piedmont Lithium Inc (PLL) Exchange: NASDAQ

Data as of April 18, 2024

$12.44 ($-1.07) -7.92%

Piedmont Lithium Inc - Daily Information
Click for more stock information on Piedmont Lithium Inc.
Daily Information Data
Date April 18, 2024
Open $13.50
Previous Close $12.44
High $13.56
Low $12.16
Adjusted Open $13.50
Previous Adjusted Close $12.44
Adjusted High $13.56
Adjusted Low $12.16

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.

Historical Stock Data for Piedmont Lithium Inc (PLL)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.