Root Inc - Class A (ROOT) Exchange: NASDAQ

Data as of March 29, 2024

$45.77 ($1.27) 2.85%

Root Inc - Class A - Daily Information
Click for more stock information on Root Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $44.03
Previous Close $45.77
High $47.10
Low $41.76
Adjusted Open $44.03
Previous Adjusted Close $45.77
Adjusted High $47.10
Adjusted Low $41.76

About Root Inc - Class A (ROOT)

Root is a financial technology and mobile insurance carrier based in Columbus, Ohio. Founded in 2015, the company has raised over $845 million in funding, growing from a small startup to one of the leading voices in the insurance technology world. Root’s strength lies in its telematics technology, which uses an app installed on a user’s smartphone to capture data about the user’s driving and assess the possibility of an accident. This technology allows Root to deliver a precise, personalized experience to consumers, as well as to insurers who are looking to assess customer risk. As a result, Root has become an industry leader in developing innovative products and services, and has established a network of customer and partner relationships throughout the insurance sector. As Root continues to grow, it is committed to pursuing its mission of “building a better insurance experience” and revolutionizing the current insurance model for its customers worldwide.

Historical Stock Data for Root Inc - Class A (ROOT)

Date Open High Low Close Adj.Close Volume
2024-03-08 $44.03 $47.10 $41.76 $45.77 $45.77 646,095
2024-03-07 $44.62 $45.49 $41.00 $44.50 $44.50 704,930
2024-03-06 $38.07 $46.37 $38.07 $44.12 $44.12 1,044,854
2024-03-05 $41.19 $45.70 $36.69 $39.10 $39.10 1,704,130
2024-03-04 $38.33 $43.40 $35.11 $41.90 $41.90 1,863,569
2024-03-01 $34.36 $41.96 $31.90 $39.11 $39.11 3,455,222
2024-02-29 $27.95 $34.41 $27.24 $32.11 $32.11 2,227,636
2024-02-28 $23.82 $28.40 $23.04 $27.97 $27.97 1,327,731
2024-02-27 $21.96 $25.77 $20.22 $25.20 $25.20 1,787,946
2024-02-26 $17.19 $23.71 $17.10 $22.76 $22.76 3,165,503
2024-02-23 $13.64 $17.39 $13.53 $16.96 $16.96 3,589,086
2024-02-22 $11.64 $14.00 $11.51 $13.29 $13.29 7,277,321
2024-02-21 $9.11 $9.11 $8.60 $8.67 $8.67 98,941
2024-02-20 $8.74 $9.16 $8.61 $9.07 $9.07 99,283
2024-02-16 $9.09 $9.09 $8.66 $8.91 $8.91 62,930
2024-02-15 $8.71 $9.19 $8.43 $9.12 $9.12 161,941
2024-02-14 $8.11 $9.08 $7.92 $8.72 $8.72 164,868
2024-02-13 $8.18 $8.28 $7.95 $8.07 $8.07 80,329
2024-02-12 $7.61 $9.38 $7.61 $8.44 $8.44 275,998
2024-02-09 $7.48 $7.61 $7.22 $7.58 $7.58 79,781
2024-02-08 $7.39 $7.49 $7.22 $7.39 $7.39 76,834
2024-02-07 $7.62 $7.64 $7.27 $7.35 $7.35 84,870
2024-02-06 $7.68 $7.81 $7.58 $7.63 $7.63 45,304
2024-02-05 $8.01 $8.05 $7.50 $7.63 $7.63 81,093
2024-02-02 $8.13 $8.18 $7.92 $8.07 $8.07 45,510
2024-02-01 $8.23 $8.23 $7.85 $8.20 $8.20 179,038
2024-01-31 $8.48 $8.48 $7.93 $8.10 $8.10 88,586
2024-01-30 $8.54 $8.59 $8.23 $8.42 $8.42 60,103
2024-01-29 $8.73 $8.96 $8.56 $8.64 $8.64 74,293
2024-01-26 $8.80 $8.95 $8.74 $8.76 $8.76 37,211
2024-01-25 $8.94 $9.06 $8.76 $8.80 $8.80 43,242
2024-01-24 $9.19 $9.19 $8.74 $8.81 $8.81 52,217
2024-01-23 $9.29 $9.29 $8.84 $9.00 $9.00 50,925
2024-01-22 $9.04 $9.71 $9.01 $9.12 $9.12 109,690
2024-01-19 $9.23 $9.23 $8.77 $8.91 $8.91 94,355
2024-01-18 $9.34 $9.38 $9.03 $9.13 $9.13 38,490
2024-01-17 $9.05 $9.43 $8.91 $9.35 $9.35 74,634
2024-01-16 $9.70 $9.74 $9.05 $9.09 $9.09 107,831
2024-01-12 $10.27 $10.34 $9.54 $9.78 $9.78 88,436
2024-01-11 $10.55 $10.61 $10.08 $10.17 $10.17 61,791
2024-01-10 $10.89 $10.89 $10.42 $10.58 $10.58 64,170
2024-01-09 $11.06 $11.06 $10.68 $10.80 $10.80 37,899
2024-01-08 $10.73 $11.39 $10.62 $11.12 $11.12 85,413
2024-01-05 $10.42 $10.69 $10.34 $10.65 $10.65 56,279
2024-01-04 $10.50 $10.58 $10.40 $10.45 $10.45 49,327
2024-01-03 $10.37 $10.75 $10.30 $10.50 $10.50 57,945
2024-01-02 $10.42 $10.76 $10.35 $10.47 $10.47 41,200
2023-12-29 $10.46 $10.65 $10.17 $10.48 $10.48 65,875
2023-12-28 $10.72 $11.27 $10.42 $10.55 $10.55 153,900
2023-12-27 $11.08 $11.25 $10.01 $10.72 $10.72 195,433
2023-12-26 $10.77 $11.15 $10.64 $11.08 $11.08 83,883
2023-12-22 $10.81 $11.08 $10.66 $10.85 $10.85 44,437
2023-12-21 $10.54 $10.86 $10.47 $10.78 $10.78 37,877
2023-12-20 $10.50 $11.15 $10.41 $10.46 $10.46 93,516
2023-12-19 $10.45 $10.77 $10.38 $10.60 $10.60 60,987
2023-12-18 $10.47 $10.69 $10.36 $10.41 $10.41 43,778
2023-12-15 $10.66 $10.68 $10.29 $10.52 $10.52 59,432
2023-12-14 $10.00 $10.55 $10.00 $10.47 $10.47 129,153
2023-12-13 $9.90 $10.04 $9.54 $9.88 $9.88 120,656
2023-12-12 $10.32 $10.36 $9.82 $9.84 $9.84 82,421
2023-12-11 $10.71 $10.73 $10.13 $10.32 $10.32 60,889
2023-12-08 $10.25 $10.79 $10.25 $10.70 $10.70 124,458
2023-12-07 $11.40 $11.50 $9.83 $10.25 $10.25 291,352
2023-12-06 $12.18 $12.58 $11.25 $11.50 $11.50 158,784
2023-12-05 $12.36 $14.60 $11.50 $11.88 $11.88 1,380,337
2023-12-04 $10.60 $12.41 $10.58 $12.39 $12.39 365,976
2023-12-01 $9.61 $10.60 $9.61 $10.55 $10.55 101,884
2023-11-30 $9.62 $9.88 $9.50 $9.67 $9.67 27,212
2023-11-29 $9.57 $9.92 $9.55 $9.65 $9.65 44,034
2023-11-28 $9.28 $9.57 $8.81 $9.52 $9.52 31,479
2023-11-27 $9.66 $9.74 $9.20 $9.20 $9.20 87,929
2023-11-24 $9.36 $9.97 $9.36 $9.74 $9.74 41,602
2023-11-22 $9.54 $9.75 $9.27 $9.43 $9.43 29,778
2023-11-21 $9.56 $9.96 $9.42 $9.42 $9.42 71,601
2023-11-20 $9.54 $9.74 $9.40 $9.70 $9.70 83,934
2023-11-17 $9.59 $9.70 $9.30 $9.44 $9.44 46,833
2023-11-16 $9.90 $9.90 $9.22 $9.47 $9.47 88,750
2023-11-15 $9.35 $10.00 $9.35 $9.80 $9.80 203,677
2023-11-14 $9.99 $10.54 $9.30 $9.40 $9.40 339,267
2023-11-13 $9.67 $10.88 $9.67 $10.60 $10.60 670,431
2023-11-10 $10.09 $10.09 $9.73 $9.83 $9.83 35,147
2023-11-09 $10.30 $10.43 $9.71 $9.87 $9.87 55,279
2023-11-08 $10.54 $10.64 $10.04 $10.13 $10.13 38,038
2023-11-07 $10.00 $10.64 $10.00 $10.55 $10.55 36,089
2023-11-06 $9.94 $10.15 $9.61 $10.04 $10.04 26,896
2023-11-03 $10.33 $10.69 $9.92 $9.94 $9.94 58,081
2023-11-02 $8.93 $10.39 $8.93 $10.30 $10.30 136,439
2023-11-01 $8.74 $9.48 $8.74 $8.85 $8.85 83,301
2023-10-31 $8.59 $9.14 $8.59 $9.04 $9.04 25,064
2023-10-30 $8.65 $8.79 $8.25 $8.58 $8.58 33,908
2023-10-27 $9.03 $9.09 $8.42 $8.64 $8.64 106,868
2023-10-26 $9.18 $9.35 $8.84 $9.10 $9.10 32,120
2023-10-25 $9.58 $9.80 $9.07 $9.10 $9.10 21,246
2023-10-24 $9.18 $9.74 $9.17 $9.58 $9.58 28,960
2023-10-23 $9.12 $9.36 $8.87 $9.18 $9.18 23,249
2023-10-20 $9.43 $9.43 $9.00 $9.22 $9.22 29,996
2023-10-19 $9.69 $9.86 $9.39 $9.42 $9.42 17,214
2023-10-18 $10.00 $10.10 $9.63 $9.71 $9.71 21,702
2023-10-17 $10.01 $10.56 $9.65 $10.18 $10.18 50,966
2023-10-16 $9.77 $10.19 $9.60 $10.11 $10.11 38,025
2023-10-13 $10.03 $10.11 $9.57 $9.63 $9.63 39,301
2023-10-12 $10.30 $10.37 $9.91 $10.05 $10.05 24,570
2023-10-11 $9.86 $10.49 $9.86 $10.42 $10.42 39,274
2023-10-10 $9.83 $9.96 $9.49 $9.91 $9.91 161,210
2023-10-09 $9.27 $9.94 $9.27 $9.78 $9.78 60,341
2023-10-06 $8.90 $9.79 $8.87 $9.52 $9.52 51,675
2023-10-05 $8.90 $9.16 $8.72 $8.96 $8.96 23,530
2023-10-04 $8.53 $8.95 $8.39 $8.88 $8.88 29,752
2023-10-03 $8.90 $8.90 $8.34 $8.46 $8.46 57,835
2023-10-02 $9.39 $9.63 $8.75 $8.83 $8.83 52,746
2023-09-29 $9.54 $9.87 $9.51 $9.51 $9.51 47,026
2023-09-28 $9.57 $9.61 $9.32 $9.50 $9.50 56,503
2023-09-27 $9.89 $10.00 $9.54 $9.57 $9.57 28,061
2023-09-26 $9.72 $10.09 $9.68 $9.75 $9.75 86,265
2023-09-25 $10.04 $10.10 $9.69 $9.90 $9.90 51,761
2023-09-22 $10.55 $10.58 $10.01 $10.20 $10.20 57,003
2023-09-21 $10.57 $10.81 $10.26 $10.39 $10.39 45,256
2023-09-20 $10.60 $11.20 $10.52 $10.80 $10.80 103,750
2023-09-19 $10.52 $10.60 $10.17 $10.52 $10.52 48,266
2023-09-18 $10.55 $10.76 $10.24 $10.58 $10.58 45,941
2023-09-15 $10.96 $11.00 $10.32 $10.55 $10.55 83,060
2023-09-14 $10.83 $11.17 $10.83 $10.90 $10.90 41,895
2023-09-13 $11.22 $11.22 $10.32 $10.79 $10.79 139,696
2023-09-12 $11.46 $11.71 $11.18 $11.23 $11.23 56,100
2023-09-11 $11.39 $11.69 $11.23 $11.52 $11.52 52,143
2023-09-08 $11.51 $11.57 $10.95 $11.24 $11.24 50,119
2023-09-07 $11.53 $11.75 $11.27 $11.58 $11.58 42,485
2023-09-06 $11.78 $11.88 $11.47 $11.68 $11.68 95,253
2023-09-05 $11.80 $11.99 $11.61 $11.78 $11.78 46,666
2023-09-01 $11.42 $11.90 $11.41 $11.80 $11.80 80,006
2023-08-31 $11.70 $11.96 $11.23 $11.44 $11.44 135,673
2023-08-30 $11.00 $11.81 $10.97 $11.67 $11.67 161,844
2023-08-29 $10.55 $11.30 $10.51 $11.17 $11.17 112,943
2023-08-28 $10.68 $10.89 $10.29 $10.59 $10.59 148,616
2023-08-25 $10.29 $11.02 $10.02 $10.69 $10.69 191,185
2023-08-24 $9.83 $10.10 $9.46 $10.08 $10.08 77,302
2023-08-23 $9.29 $9.94 $9.15 $9.85 $9.85 109,870
2023-08-22 $8.99 $9.13 $8.75 $9.02 $9.02 73,284
2023-08-21 $9.45 $9.61 $8.83 $8.97 $8.97 105,384
2023-08-18 $8.73 $9.57 $8.68 $9.45 $9.45 119,965
2023-08-17 $9.11 $9.16 $8.75 $8.86 $8.86 116,023
2023-08-16 $9.00 $9.42 $8.94 $9.16 $9.16 74,639
2023-08-15 $9.31 $9.60 $8.94 $9.02 $9.02 90,413
2023-08-14 $9.42 $9.42 $9.02 $9.30 $9.30 98,922
2023-08-11 $9.00 $9.68 $9.00 $9.40 $9.40 129,903
2023-08-10 $9.05 $9.52 $8.72 $9.11 $9.11 241,557
2023-08-09 $9.49 $9.52 $9.04 $9.06 $9.06 106,036
2023-08-08 $9.67 $9.82 $9.28 $9.56 $9.56 120,239
2023-08-07 $10.21 $10.35 $9.68 $9.70 $9.70 150,158
2023-08-04 $10.97 $10.97 $9.85 $10.09 $10.09 281,999
2023-08-03 $11.02 $12.44 $10.83 $10.98 $10.98 656,992
2023-08-02 $10.63 $10.67 $10.01 $10.33 $10.33 172,112
2023-08-01 $10.56 $10.98 $10.20 $10.93 $10.93 103,791
2023-07-31 $10.10 $10.95 $10.05 $10.89 $10.89 134,447
2023-07-28 $9.75 $10.28 $9.60 $10.11 $10.11 130,317
2023-07-27 $10.14 $10.65 $9.62 $9.67 $9.67 160,502
2023-07-26 $10.10 $10.50 $9.82 $10.08 $10.08 105,562
2023-07-25 $11.02 $11.22 $9.96 $10.03 $10.03 259,227
2023-07-24 $11.00 $11.28 $10.30 $10.98 $10.98 265,084
2023-07-21 $11.81 $12.17 $11.03 $11.30 $11.30 261,340
2023-07-20 $12.29 $13.67 $11.30 $11.45 $11.45 630,021
2023-07-19 $11.47 $13.05 $11.13 $12.63 $12.63 1,049,387
2023-07-18 $10.39 $11.33 $10.39 $10.65 $10.65 143,440
2023-07-17 $9.79 $10.84 $9.72 $10.45 $10.45 165,426
2023-07-14 $10.77 $10.80 $9.79 $9.85 $9.85 190,723
2023-07-13 $10.72 $11.10 $10.45 $10.71 $10.71 149,483
2023-07-12 $10.98 $11.48 $10.40 $10.50 $10.50 274,919
2023-07-11 $10.57 $10.94 $10.26 $10.66 $10.66 139,620
2023-07-10 $10.24 $11.19 $10.00 $10.69 $10.69 279,927
2023-07-07 $9.88 $10.52 $9.32 $10.18 $10.18 254,278
2023-07-06 $9.44 $10.08 $9.38 $9.88 $9.88 171,461
2023-07-05 $9.98 $10.00 $9.31 $9.80 $9.80 230,937
2023-07-03 $8.97 $10.60 $8.95 $10.08 $10.08 439,376
2023-06-30 $8.50 $9.98 $8.42 $8.94 $8.94 1,004,125
2023-06-29 $11.53 $12.40 $10.71 $11.21 $11.21 715,950
2023-06-28 $9.90 $12.14 $9.85 $11.94 $11.94 655,497
2023-06-27 $10.63 $10.87 $9.77 $9.98 $9.98 419,375
2023-06-26 $10.24 $11.36 $10.18 $10.98 $10.98 545,954
2023-06-23 $12.73 $12.80 $10.73 $10.98 $10.98 2,144,610
2023-06-22 $14.40 $14.80 $12.10 $12.90 $12.90 9,747,651
2023-06-21 $5.92 $12.62 $5.70 $9.62 $9.62 1,540,928
2023-06-20 $6.30 $6.35 $5.83 $6.02 $6.02 118,513
2023-06-16 $6.50 $6.50 $6.22 $6.35 $6.35 143,025
2023-06-15 $5.79 $6.50 $5.72 $6.41 $6.41 200,505
2023-06-14 $6.01 $6.09 $5.65 $5.79 $5.79 103,794
2023-06-13 $5.96 $6.21 $5.86 $6.00 $6.00 96,868
2023-06-12 $5.71 $5.95 $5.54 $5.87 $5.87 147,656
2023-06-09 $5.90 $5.99 $5.53 $5.60 $5.60 100,987
2023-06-08 $6.05 $6.24 $5.61 $5.91 $5.91 226,224
2023-06-07 $5.27 $6.16 $5.22 $6.02 $6.02 280,304
2023-06-06 $4.72 $5.50 $4.72 $5.21 $5.21 146,000
2023-06-05 $4.98 $4.99 $4.73 $4.79 $4.79 54,846
2023-06-02 $4.79 $5.06 $4.72 $4.98 $4.98 65,203
2023-06-01 $4.74 $5.02 $4.66 $4.76 $4.76 97,013
2023-05-31 $4.82 $4.88 $4.60 $4.81 $4.81 81,359
2023-05-30 $4.53 $4.85 $4.52 $4.82 $4.82 67,202
2023-05-26 $4.43 $4.58 $4.29 $4.48 $4.48 44,139
2023-05-25 $4.51 $4.59 $4.31 $4.42 $4.42 70,294
2023-05-24 $4.71 $4.77 $4.45 $4.48 $4.48 53,412
2023-05-23 $4.72 $4.95 $4.63 $4.70 $4.70 74,347
2023-05-22 $4.44 $4.73 $4.44 $4.71 $4.71 61,609
2023-05-19 $4.77 $4.79 $4.41 $4.44 $4.44 48,895
2023-05-18 $4.75 $4.77 $4.50 $4.70 $4.70 75,840
2023-05-17 $4.54 $4.75 $4.50 $4.73 $4.73 72,125
2023-05-16 $4.80 $4.87 $4.52 $4.56 $4.56 102,037
2023-05-15 $5.04 $5.04 $4.80 $4.91 $4.91 97,449
2023-05-12 $5.18 $5.28 $4.80 $5.00 $5.00 129,518
2023-05-11 $5.26 $5.26 $5.07 $5.14 $5.14 72,359
2023-05-10 $5.31 $5.47 $5.13 $5.19 $5.19 93,771
2023-05-09 $5.50 $5.50 $5.15 $5.21 $5.21 90,467
2023-05-08 $5.28 $5.78 $5.04 $5.54 $5.54 160,861
2023-05-05 $5.06 $5.36 $4.86 $5.32 $5.32 208,123
2023-05-04 $4.11 $5.04 $4.11 $4.88 $4.88 277,469
2023-05-03 $4.05 $4.27 $4.00 $4.15 $4.15 136,053
2023-05-02 $4.21 $4.21 $3.90 $4.02 $4.02 110,611
2023-05-01 $4.29 $4.33 $4.12 $4.24 $4.24 62,375
2023-04-28 $4.19 $4.42 $4.10 $4.29 $4.29 101,794
2023-04-27 $3.97 $4.24 $3.94 $4.20 $4.20 68,196
2023-04-26 $3.85 $4.06 $3.76 $3.94 $3.94 91,017
2023-04-25 $3.68 $3.99 $3.63 $3.87 $3.87 142,092
2023-04-24 $3.85 $3.85 $3.70 $3.74 $3.74 57,382
2023-04-21 $3.96 $4.01 $3.81 $3.83 $3.83 95,544
2023-04-20 $4.19 $4.20 $3.92 $3.95 $3.95 112,117
2023-04-19 $4.05 $4.24 $3.97 $4.19 $4.19 251,352
2023-04-18 $4.03 $4.04 $3.82 $3.93 $3.93 129,202
2023-04-17 $3.96 $4.07 $3.90 $3.99 $3.99 115,625
2023-04-14 $4.18 $4.23 $3.81 $4.00 $4.00 116,609
2023-04-13 $4.16 $4.21 $4.11 $4.14 $4.14 64,017
2023-04-12 $4.37 $4.49 $4.12 $4.15 $4.15 52,947
2023-04-11 $4.39 $4.45 $4.27 $4.28 $4.28 52,925
2023-04-10 $4.36 $4.38 $4.20 $4.33 $4.33 75,806
2023-04-06 $4.12 $4.36 $4.07 $4.33 $4.33 73,995
2023-04-05 $4.36 $4.38 $4.11 $4.16 $4.16 51,643
2023-04-04 $4.35 $4.48 $4.23 $4.45 $4.45 86,560
2023-04-03 $4.54 $4.54 $4.17 $4.36 $4.36 215,543
2023-03-31 $4.61 $4.67 $4.41 $4.51 $4.51 91,045
2023-03-30 $4.52 $4.70 $4.48 $4.58 $4.58 99,893
2023-03-29 $4.12 $4.50 $4.09 $4.48 $4.48 78,613
2023-03-28 $4.26 $4.33 $4.01 $4.11 $4.11 78,899
2023-03-27 $4.37 $4.37 $4.11 $4.33 $4.33 80,513
2023-03-24 $4.14 $4.40 $4.02 $4.37 $4.37 122,034
2023-03-23 $4.17 $4.47 $4.04 $4.15 $4.15 127,604
2023-03-22 $4.13 $4.32 $4.06 $4.11 $4.11 173,037
2023-03-21 $3.71 $4.20 $3.70 $4.12 $4.12 163,147
2023-03-20 $3.58 $3.74 $3.45 $3.66 $3.66 150,815
2023-03-17 $3.74 $3.74 $3.43 $3.54 $3.54 212,190
2023-03-16 $3.48 $3.82 $3.43 $3.78 $3.78 147,917
2023-03-15 $3.42 $3.58 $3.31 $3.57 $3.57 125,471
2023-03-14 $3.56 $3.80 $3.40 $3.47 $3.47 142,490
2023-03-13 $3.60 $3.70 $3.37 $3.46 $3.46 244,179
2023-03-10 $3.95 $4.00 $3.65 $3.69 $3.69 258,145
2023-03-09 $4.51 $4.54 $3.97 $3.98 $3.98 300,665
2023-03-08 $4.66 $4.74 $4.50 $4.53 $4.53 118,368
2023-03-07 $4.74 $4.87 $4.62 $4.66 $4.66 105,261
2023-03-06 $4.96 $5.11 $4.70 $4.73 $4.73 112,990
2023-03-03 $4.89 $5.07 $4.85 $4.99 $4.99 81,460
2023-03-02 $4.72 $4.90 $4.63 $4.83 $4.83 98,611
2023-03-01 $5.08 $5.13 $4.87 $4.89 $4.89 109,162
2023-02-28 $5.02 $5.13 $4.86 $5.01 $5.01 96,256
2023-02-27 $5.32 $5.44 $4.93 $4.97 $4.97 164,549
2023-02-24 $5.35 $5.60 $5.30 $5.35 $5.35 156,552
2023-02-23 $6.00 $6.23 $5.37 $5.77 $5.77 229,932
2023-02-22 $5.89 $6.08 $5.80 $5.86 $5.86 113,384
2023-02-21 $6.11 $6.13 $5.84 $5.93 $5.93 85,963
2023-02-17 $6.60 $6.60 $6.08 $6.18 $6.18 134,894
2023-02-16 $6.62 $6.93 $6.48 $6.66 $6.66 133,887
2023-02-15 $6.12 $6.89 $6.05 $6.83 $6.83 115,594
2023-02-14 $5.77 $6.26 $5.68 $6.24 $6.24 104,337
2023-02-13 $5.80 $5.99 $5.60 $5.88 $5.88 79,319
2023-02-10 $5.58 $5.81 $5.58 $5.77 $5.77 112,927
2023-02-09 $6.40 $6.40 $5.68 $5.74 $5.74 168,584
2023-02-08 $6.58 $6.93 $6.31 $6.34 $6.34 93,447
2023-02-07 $7.07 $7.15 $6.44 $6.70 $6.70 192,571
2023-02-06 $7.13 $7.50 $6.88 $7.02 $7.02 171,229
2023-02-03 $7.13 $7.55 $6.91 $7.24 $7.24 219,049
2023-02-02 $6.43 $7.63 $6.40 $7.34 $7.34 623,881
2023-02-01 $5.94 $6.22 $5.72 $6.12 $6.12 223,921
2023-01-31 $5.66 $6.05 $5.60 $5.88 $5.88 195,369
2023-01-30 $5.53 $5.79 $5.40 $5.63 $5.63 144,026
2023-01-27 $5.19 $5.63 $5.16 $5.61 $5.61 117,177
2023-01-26 $5.38 $5.48 $5.16 $5.23 $5.23 66,088
2023-01-25 $5.12 $5.29 $4.95 $5.26 $5.26 75,275
2023-01-24 $5.34 $5.50 $5.12 $5.15 $5.15 66,921
2023-01-23 $5.13 $5.38 $5.04 $5.38 $5.38 117,957
2023-01-20 $4.94 $5.13 $4.81 $5.10 $5.10 130,798
2023-01-19 $5.07 $5.14 $4.91 $4.92 $4.92 145,186
2023-01-18 $5.35 $5.49 $4.96 $5.15 $5.15 240,743
2023-01-17 $5.23 $5.39 $5.17 $5.33 $5.33 123,663
2023-01-13 $5.16 $5.44 $5.02 $5.29 $5.29 208,696
2023-01-12 $4.82 $5.27 $4.65 $5.24 $5.24 244,685
2023-01-11 $4.49 $4.78 $4.45 $4.72 $4.72 178,411
2023-01-10 $4.41 $4.60 $4.33 $4.48 $4.48 158,746
2023-01-09 $4.38 $4.60 $4.37 $4.40 $4.40 168,169
2023-01-06 $4.59 $4.64 $4.30 $4.40 $4.40 167,175
2023-01-05 $4.59 $4.70 $4.42 $4.50 $4.50 156,394
2023-01-04 $4.32 $4.65 $4.32 $4.63 $4.63 167,893
2023-01-03 $4.38 $4.69 $4.22 $4.31 $4.31 204,334
2022-12-30 $4.32 $4.55 $4.32 $4.49 $4.49 153,462
2022-12-29 $4.20 $4.49 $4.12 $4.49 $4.49 220,009
2022-12-28 $4.17 $4.35 $4.06 $4.16 $4.16 164,273
2022-12-27 $4.61 $4.61 $4.20 $4.21 $4.21 183,228
2022-12-23 $4.42 $4.66 $4.41 $4.64 $4.64 118,600
2022-12-22 $4.65 $4.67 $4.39 $4.46 $4.46 172,236
2022-12-21 $4.91 $4.91 $4.70 $4.73 $4.73 192,065
2022-12-20 $4.66 $5.05 $4.66 $4.89 $4.89 159,769
2022-12-19 $5.10 $5.14 $4.65 $4.74 $4.74 261,797
2022-12-16 $4.91 $5.30 $4.90 $5.17 $5.17 197,536
2022-12-15 $5.23 $5.34 $4.91 $4.96 $4.96 248,825
2022-12-14 $5.35 $5.86 $5.33 $5.46 $5.46 355,096
2022-12-13 $5.86 $6.06 $5.21 $5.28 $5.28 242,069
2022-12-12 $5.61 $5.64 $5.41 $5.60 $5.60 122,917
2022-12-09 $5.85 $5.91 $5.57 $5.60 $5.60 148,556
2022-12-08 $5.80 $5.95 $5.64 $5.83 $5.83 112,290
2022-12-07 $6.29 $6.37 $5.67 $5.74 $5.74 334,903
2022-12-06 $7.03 $7.06 $6.35 $6.39 $6.39 219,643
2022-12-05 $7.35 $7.68 $6.94 $6.99 $6.99 152,363
2022-12-02 $6.93 $7.57 $6.88 $7.53 $7.53 178,931
2022-12-01 $7.33 $7.59 $6.99 $7.05 $7.05 207,631
2022-11-30 $7.18 $7.40 $6.93 $7.27 $7.27 205,094
2022-11-29 $6.90 $7.29 $6.87 $7.20 $7.20 114,191
2022-11-28 $7.35 $7.48 $6.78 $6.91 $6.91 272,992
2022-11-25 $7.20 $7.57 $7.04 $7.52 $7.52 59,681
2022-11-23 $6.74 $7.39 $6.70 $7.29 $7.29 131,885
2022-11-22 $6.89 $6.94 $6.61 $6.78 $6.78 90,095
2022-11-21 $6.84 $6.95 $6.70 $6.88 $6.88 133,575
2022-11-18 $7.53 $7.56 $6.92 $7.05 $7.05 154,922
2022-11-17 $7.78 $7.78 $7.28 $7.33 $7.33 251,907
2022-11-16 $8.29 $8.35 $7.92 $8.10 $8.10 266,786
2022-11-15 $8.11 $8.46 $7.81 $8.21 $8.21 298,241
2022-11-14 $8.24 $8.34 $7.82 $7.85 $7.85 171,484
2022-11-11 $7.64 $8.75 $7.53 $8.37 $8.37 269,731
2022-11-10 $7.04 $8.19 $6.88 $7.80 $7.80 346,896
2022-11-09 $7.01 $7.01 $6.52 $6.55 $6.55 149,786
2022-11-08 $7.24 $7.43 $6.86 $7.11 $7.11 163,029
2022-11-07 $7.47 $7.58 $7.05 $7.11 $7.11 133,396
2022-11-04 $7.49 $7.60 $7.17 $7.56 $7.56 129,037
2022-11-03 $7.45 $7.74 $7.42 $7.52 $7.52 111,134
2022-11-02 $8.02 $8.25 $7.64 $7.64 $7.64 153,548
2022-11-01 $8.74 $8.97 $7.99 $8.07 $8.07 168,663
2022-10-31 $7.80 $8.66 $7.73 $8.53 $8.53 247,077
2022-10-28 $7.30 $7.80 $7.22 $7.78 $7.78 98,139
2022-10-27 $7.56 $7.73 $7.35 $7.42 $7.42 112,148
2022-10-26 $7.25 $7.77 $7.10 $7.51 $7.51 120,528
2022-10-25 $6.46 $7.36 $6.46 $7.30 $7.30 272,236
2022-10-24 $6.80 $6.80 $6.26 $6.51 $6.51 246,891
2022-10-21 $6.81 $6.89 $6.51 $6.81 $6.81 219,788
2022-10-20 $6.98 $7.15 $6.91 $6.91 $6.91 147,869
2022-10-19 $7.67 $7.67 $6.92 $7.06 $7.06 327,890
2022-10-18 $8.08 $8.23 $7.66 $7.72 $7.72 164,381
2022-10-17 $7.96 $8.20 $7.78 $7.83 $7.83 196,029
2022-10-14 $8.70 $8.95 $7.77 $7.78 $7.78 178,096
2022-10-13 $8.02 $8.62 $7.85 $8.59 $8.59 240,439
2022-10-12 $8.48 $8.49 $8.17 $8.33 $8.33 192,345
2022-10-11 $8.31 $8.66 $7.91 $8.52 $8.52 235,663
2022-10-10 $8.28 $8.43 $8.01 $8.38 $8.38 154,786
2022-10-07 $8.41 $8.53 $8.01 $8.20 $8.20 304,352
2022-10-06 $9.04 $9.39 $8.54 $8.64 $8.64 323,325
2022-10-05 $8.79 $9.66 $8.32 $9.09 $9.09 698,294
2022-10-04 $8.65 $9.00 $8.54 $8.69 $8.69 308,058
2022-10-03 $8.08 $8.45 $7.82 $8.39 $8.39 271,881
2022-09-30 $8.01 $8.36 $7.75 $7.88 $7.88 234,093
2022-09-29 $8.49 $8.52 $7.85 $7.99 $7.99 242,491
2022-09-28 $8.38 $8.80 $8.24 $8.66 $8.66 163,119
2022-09-27 $8.72 $8.72 $8.25 $8.32 $8.32 220,632
2022-09-26 $8.50 $8.83 $8.28 $8.35 $8.35 165,365
2022-09-23 $8.35 $8.70 $8.27 $8.53 $8.53 258,915
2022-09-22 $9.15 $9.32 $8.48 $8.49 $8.49 316,475
2022-09-21 $9.28 $9.76 $9.08 $9.20 $9.20 252,358
2022-09-20 $9.62 $9.62 $9.24 $9.27 $9.27 233,260
2022-09-19 $9.48 $9.75 $9.39 $9.63 $9.63 175,425
2022-09-16 $10.16 $10.37 $9.60 $9.60 $9.60 364,082
2022-09-15 $10.21 $10.59 $10.16 $10.36 $10.36 190,495
2022-09-14 $10.54 $10.55 $9.95 $10.30 $10.30 464,244
2022-09-13 $10.89 $11.21 $10.56 $10.58 $10.58 458,266
2022-09-12 $11.81 $12.17 $10.99 $11.57 $11.57 485,440
2022-09-09 $11.11 $12.13 $10.98 $11.70 $11.70 620,977
2022-09-08 $10.89 $11.04 $10.56 $11.00 $11.00 318,456
2022-09-07 $10.79 $11.12 $10.79 $10.97 $10.97 330,352
2022-09-06 $11.26 $11.37 $10.71 $10.87 $10.87 297,125
2022-09-02 $11.64 $11.82 $11.04 $11.17 $11.17 202,433
2022-09-01 $12.27 $12.27 $11.11 $11.40 $11.40 394,635
2022-08-31 $12.67 $12.77 $12.02 $12.39 $12.39 208,923
2022-08-30 $12.98 $13.15 $12.33 $12.69 $12.69 266,513
2022-08-29 $13.23 $13.63 $12.75 $12.77 $12.77 306,099
2022-08-26 $14.62 $14.73 $13.34 $13.37 $13.37 297,124
2022-08-25 $15.50 $15.75 $14.31 $14.57 $14.57 340,171
2022-08-24 $14.30 $15.57 $14.22 $15.38 $15.38 375,159
2022-08-23 $13.77 $14.45 $13.57 $14.31 $14.31 348,339
2022-08-22 $14.69 $15.00 $13.80 $13.85 $13.85 375,225
2022-08-19 $16.97 $17.01 $14.64 $14.71 $14.71 671,033
2022-08-18 $19.23 $19.85 $16.90 $17.13 $17.13 521,051
2022-08-17 $19.72 $21.38 $19.68 $20.27 $20.27 461,654
2022-08-16 $18.91 $19.68 $17.78 $19.66 $19.66 500,269
2022-08-15 $14.46 $19.26 $14.46 $19.22 $19.22 968,790
2022-08-12 $1.00 $1.02 $0.94 $0.95 $17.10 501,358
2022-08-11 $1.00 $1.04 $0.99 $1.01 $18.18 108,551
2022-08-10 $1.04 $1.05 $0.96 $0.99 $17.77 405,072
2022-08-09 $1.13 $1.20 $0.99 $1.03 $18.54 431,235
2022-08-08 $1.43 $1.45 $1.31 $1.37 $24.66 195,401
2022-08-05 $1.27 $1.41 $1.26 $1.38 $24.84 94,924
2022-08-04 $1.27 $1.34 $1.26 $1.32 $23.76 96,589
2022-08-03 $1.16 $1.27 $1.14 $1.27 $22.86 121,164
2022-08-02 $1.05 $1.23 $1.03 $1.17 $21.06 169,697
2022-08-01 $1.03 $1.14 $1.01 $1.05 $18.90 125,949
2022-07-29 $1.08 $1.08 $1.04 $1.05 $18.90 86,445
2022-07-28 $1.02 $1.09 $1.00 $1.08 $19.44 82,380
2022-07-27 $1.01 $1.05 $1.00 $1.05 $18.90 69,584
2022-07-26 $1.02 $1.05 $1.01 $1.01 $18.18 47,824
2022-07-25 $1.02 $1.07 $0.96 $1.06 $19.08 108,558
2022-07-22 $1.06 $1.08 $1.01 $1.01 $18.18 76,471
2022-07-21 $1.07 $1.10 $1.05 $1.09 $19.62 50,318
2022-07-20 $1.04 $1.10 $1.04 $1.09 $19.62 106,582
2022-07-19 $1.03 $1.06 $1.02 $1.05 $18.90 55,458
2022-07-18 $1.06 $1.06 $1.01 $1.03 $18.54 84,711
2022-07-15 $1.07 $1.08 $1.00 $1.04 $18.72 65,113
2022-07-14 $1.00 $1.05 $1.00 $1.04 $18.72 71,546
2022-07-13 $0.98 $1.03 $0.94 $1.01 $18.18 193,474
2022-07-12 $1.03 $1.07 $1.01 $1.05 $18.90 129,181
2022-07-11 $1.15 $1.15 $1.01 $1.03 $18.54 236,985
2022-07-08 $1.15 $1.19 $1.13 $1.15 $20.70 92,130
2022-07-07 $1.15 $1.20 $1.14 $1.18 $21.24 122,804
2022-07-06 $1.20 $1.22 $1.14 $1.14 $20.52 133,653
2022-07-05 $1.15 $1.21 $1.12 $1.21 $21.78 70,401
2022-07-01 $1.20 $1.21 $1.16 $1.18 $21.24 51,824
2022-06-30 $1.17 $1.21 $1.11 $1.19 $21.42 90,670
2022-06-29 $1.23 $1.26 $1.15 $1.16 $20.88 121,380
2022-06-28 $1.34 $1.38 $1.24 $1.26 $22.68 95,659
2022-06-27 $1.35 $1.40 $1.27 $1.34 $24.12 140,106
2022-06-24 $1.47 $1.52 $1.33 $1.35 $24.30 963,716
2022-06-23 $1.35 $1.52 $1.34 $1.46 $26.28 197,283
2022-06-22 $1.23 $1.41 $1.23 $1.33 $23.94 159,806
2022-06-21 $1.29 $1.40 $1.27 $1.29 $23.22 162,328
2022-06-17 $1.21 $1.32 $1.20 $1.26 $22.68 172,319
2022-06-16 $1.22 $1.27 $1.17 $1.18 $21.24 138,589
2022-06-15 $1.18 $1.31 $1.18 $1.26 $22.68 139,170
2022-06-14 $1.16 $1.19 $1.13 $1.17 $21.06 109,821
2022-06-13 $1.19 $1.23 $1.11 $1.15 $20.70 114,277
2022-06-10 $1.26 $1.30 $1.22 $1.23 $22.14 68,297
2022-06-09 $1.41 $1.42 $1.29 $1.30 $23.40 111,498
2022-06-08 $1.40 $1.44 $1.37 $1.44 $25.92 74,549
2022-06-07 $1.37 $1.45 $1.34 $1.42 $25.56 125,944
2022-06-06 $1.47 $1.51 $1.40 $1.43 $25.74 120,682
2022-06-03 $1.48 $1.51 $1.39 $1.43 $25.74 86,704
2022-06-02 $1.38 $1.51 $1.35 $1.48 $26.64 91,303
2022-06-01 $1.40 $1.43 $1.33 $1.37 $24.66 103,879
2022-05-31 $1.41 $1.50 $1.34 $1.39 $25.02 190,819
2022-05-27 $1.34 $1.43 $1.31 $1.42 $25.56 92,290
2022-05-26 $1.26 $1.35 $1.26 $1.30 $23.40 75,149
2022-05-25 $1.24 $1.28 $1.19 $1.28 $23.04 72,336
2022-05-24 $1.16 $1.25 $1.11 $1.24 $22.32 146,038
2022-05-23 $1.28 $1.28 $1.18 $1.21 $21.78 184,647
2022-05-20 $1.37 $1.37 $1.22 $1.29 $23.22 100,992
2022-05-19 $1.29 $1.39 $1.28 $1.34 $24.12 70,925
2022-05-18 $1.28 $1.39 $1.26 $1.31 $23.58 94,680
2022-05-17 $1.26 $1.35 $1.25 $1.33 $23.94 109,938
2022-05-16 $1.36 $1.37 $1.22 $1.23 $22.14 138,690
2022-05-13 $1.31 $1.38 $1.29 $1.36 $24.48 207,197
2022-05-12 $1.19 $1.26 $1.14 $1.23 $22.14 253,304
2022-05-11 $1.32 $1.33 $1.18 $1.21 $21.78 211,462
2022-05-10 $1.52 $1.55 $1.29 $1.35 $24.30 222,322
2022-05-09 $1.59 $1.62 $1.46 $1.47 $26.46 211,300
2022-05-06 $1.72 $1.79 $1.60 $1.65 $29.70 148,347
2022-05-05 $1.85 $1.86 $1.69 $1.73 $31.14 125,208
2022-05-04 $1.85 $1.92 $1.76 $1.90 $34.20 94,943
2022-05-03 $1.91 $1.95 $1.80 $1.83 $32.94 95,863
2022-05-02 $1.92 $2.00 $1.80 $1.91 $34.38 142,927
2022-04-29 $1.89 $2.05 $1.86 $1.93 $34.74 282,675
2022-04-28 $1.83 $2.00 $1.64 $1.91 $34.38 465,053
2022-04-27 $1.69 $1.82 $1.62 $1.73 $31.14 244,209
2022-04-26 $1.62 $1.72 $1.55 $1.66 $29.88 256,040
2022-04-25 $1.50 $1.63 $1.50 $1.60 $28.80 182,348
2022-04-22 $1.55 $1.60 $1.48 $1.56 $28.08 122,466
2022-04-21 $1.68 $1.74 $1.52 $1.56 $28.08 151,806
2022-04-20 $1.74 $1.74 $1.67 $1.68 $30.24 105,500
2022-04-19 $1.58 $1.79 $1.58 $1.74 $31.32 154,387
2022-04-18 $1.70 $1.72 $1.57 $1.61 $28.98 188,791
2022-04-14 $1.86 $1.88 $1.72 $1.73 $31.14 114,493
2022-04-13 $1.82 $1.92 $1.80 $1.86 $33.48 98,910
2022-04-12 $1.79 $1.95 $1.79 $1.81 $32.58 166,663
2022-04-11 $1.75 $1.87 $1.72 $1.80 $32.40 103,568
2022-04-08 $1.82 $1.85 $1.71 $1.80 $32.40 153,282
2022-04-07 $1.88 $1.92 $1.79 $1.85 $33.30 108,698
2022-04-06 $1.91 $1.94 $1.84 $1.88 $33.84 119,204
2022-04-05 $2.10 $2.10 $1.95 $1.95 $35.10 141,764
2022-04-04 $2.02 $2.14 $1.98 $2.12 $38.16 132,853
2022-04-01 $1.99 $2.08 $1.96 $2.01 $36.18 103,207
2022-03-31 $2.12 $2.14 $1.96 $1.97 $35.46 110,611
2022-03-30 $2.24 $2.34 $2.10 $2.11 $37.98 167,845
2022-03-29 $2.10 $2.30 $2.10 $2.25 $40.50 231,193
2022-03-28 $2.04 $2.10 $1.91 $2.08 $37.44 148,612
2022-03-25 $2.14 $2.14 $1.97 $2.04 $36.72 197,978
2022-03-24 $2.13 $2.14 $2.04 $2.14 $38.52 78,737
2022-03-23 $2.16 $2.27 $2.09 $2.10 $37.80 177,476
2022-03-22 $2.07 $2.23 $2.05 $2.14 $38.52 236,117
2022-03-21 $2.12 $2.37 $2.01 $2.05 $36.90 604,122
2022-03-18 $1.79 $2.17 $1.77 $2.16 $38.88 647,943
2022-03-17 $1.66 $2.00 $1.62 $1.81 $32.58 557,395
2022-03-16 $1.56 $1.68 $1.52 $1.61 $28.98 233,084
2022-03-15 $1.40 $1.55 $1.37 $1.52 $27.36 137,104
2022-03-14 $1.54 $1.56 $1.37 $1.41 $25.29 167,388
2022-03-11 $1.64 $1.68 $1.53 $1.53 $27.54 102,767
2022-03-10 $1.60 $1.68 $1.57 $1.64 $29.52 80,343
2022-03-09 $1.56 $1.67 $1.53 $1.66 $29.88 147,863
2022-03-08 $1.54 $1.57 $1.43 $1.52 $27.36 183,496
2022-03-07 $1.49 $1.59 $1.47 $1.54 $27.72 125,433
2022-03-04 $1.53 $1.57 $1.48 $1.49 $26.82 176,573
2022-03-03 $1.68 $1.70 $1.54 $1.54 $27.72 143,211
2022-03-02 $1.75 $1.76 $1.58 $1.63 $29.34 176,991
2022-03-01 $1.83 $1.83 $1.70 $1.74 $31.32 158,899
2022-02-28 $1.82 $1.91 $1.76 $1.81 $32.58 265,972
2022-02-25 $1.61 $1.91 $1.59 $1.85 $33.30 395,146
2022-02-24 $1.44 $1.65 $1.30 $1.64 $29.52 446,498
2022-02-23 $1.62 $1.62 $1.43 $1.45 $26.10 296,166
2022-02-22 $1.58 $1.65 $1.53 $1.54 $27.72 205,252
2022-02-18 $1.65 $1.69 $1.56 $1.60 $28.80 149,495
2022-02-17 $1.75 $1.78 $1.63 $1.65 $29.70 110,977
2022-02-16 $1.80 $1.81 $1.70 $1.75 $31.50 95,650
2022-02-15 $1.71 $1.82 $1.71 $1.79 $32.22 132,811
2022-02-14 $1.72 $1.75 $1.64 $1.69 $30.42 91,375
2022-02-11 $1.82 $1.86 $1.70 $1.71 $30.78 106,058
2022-02-10 $1.85 $1.94 $1.78 $1.79 $32.22 146,761
2022-02-09 $1.90 $1.96 $1.80 $1.92 $34.56 266,143
2022-02-08 $1.92 $1.92 $1.80 $1.84 $33.12 185,457
2022-02-07 $1.92 $2.01 $1.88 $1.89 $34.02 105,894
2022-02-04 $1.84 $1.91 $1.78 $1.90 $34.20 103,653
2022-02-03 $1.89 $1.95 $1.81 $1.83 $32.94 77,282
2022-02-02 $2.12 $2.13 $1.91 $1.95 $35.10 149,018
2022-02-01 $2.06 $2.16 $1.92 $2.10 $37.80 190,349
2022-01-31 $1.89 $2.16 $1.83 $2.01 $36.18 358,983
2022-01-28 $1.63 $1.86 $1.58 $1.78 $32.04 395,664
2022-01-27 $1.81 $1.81 $1.56 $1.58 $28.44 262,234
2022-01-26 $1.98 $1.99 $1.70 $1.72 $30.96 332,764
2022-01-25 $1.80 $1.94 $1.78 $1.89 $34.02 180,947
2022-01-24 $1.75 $1.89 $1.65 $1.89 $34.02 320,461
2022-01-21 $2.14 $2.15 $1.82 $1.90 $34.20 570,888
2022-01-20 $2.43 $2.50 $2.27 $2.28 $41.04 189,940
2022-01-19 $2.50 $2.53 $2.35 $2.38 $42.84 143,824
2022-01-18 $2.65 $2.68 $2.46 $2.48 $44.64 207,032
2022-01-14 $2.58 $2.70 $2.51 $2.69 $48.42 179,876
2022-01-13 $2.79 $2.83 $2.62 $2.63 $47.34 129,560
2022-01-12 $2.90 $2.90 $2.70 $2.79 $50.22 137,500
2022-01-11 $2.79 $2.90 $2.74 $2.86 $51.48 97,138
2022-01-10 $2.83 $2.84 $2.65 $2.81 $50.58 194,463
2022-01-07 $2.84 $3.00 $2.84 $2.86 $51.48 106,465
2022-01-06 $2.99 $3.04 $2.78 $2.85 $51.30 255,060
2022-01-05 $3.13 $3.25 $2.93 $2.95 $53.10 189,743
2022-01-04 $3.33 $3.39 $3.10 $3.16 $56.88 177,351
2022-01-03 $3.18 $3.39 $3.12 $3.29 $59.22 188,980
2021-12-31 $3.11 $3.22 $3.09 $3.10 $55.80 198,528
2021-12-30 $2.85 $3.24 $2.85 $3.09 $55.62 333,600
2021-12-29 $3.05 $3.10 $2.84 $2.88 $51.84 292,972
2021-12-28 $3.11 $3.13 $2.98 $3.06 $55.08 222,961
2021-12-27 $3.20 $3.24 $3.09 $3.10 $55.80 189,397
2021-12-23 $3.19 $3.27 $3.14 $3.24 $58.32 193,154
2021-12-22 $3.19 $3.29 $3.11 $3.21 $57.78 244,515
2021-12-21 $3.04 $3.29 $3.04 $3.16 $56.88 316,185
2021-12-20 $3.08 $3.13 $2.97 $3.04 $54.72 300,785
2021-12-17 $3.14 $3.45 $3.08 $3.10 $55.80 465,806
2021-12-16 $3.37 $3.41 $3.17 $3.18 $57.24 156,341
2021-12-15 $3.20 $3.34 $3.04 $3.31 $59.58 220,758
2021-12-14 $3.15 $3.34 $3.08 $3.24 $58.32 161,574
2021-12-13 $3.34 $3.42 $3.21 $3.28 $59.04 126,600
2021-12-10 $3.50 $3.59 $3.33 $3.37 $60.66 215,624
2021-12-09 $3.76 $3.82 $3.45 $3.52 $63.36 222,058
2021-12-08 $3.68 $3.89 $3.62 $3.82 $68.76 142,394
2021-12-07 $3.44 $3.75 $3.44 $3.70 $66.60 233,266
2021-12-06 $3.28 $3.58 $3.14 $3.43 $61.74 229,547
2021-12-03 $3.50 $3.55 $3.26 $3.33 $59.94 273,928
2021-12-02 $3.58 $3.69 $3.43 $3.52 $63.36 272,104
2021-12-01 $3.96 $3.98 $3.56 $3.60 $64.80 327,435
2021-11-30 $3.97 $4.13 $3.84 $3.98 $71.64 330,192
2021-11-29 $4.06 $4.08 $3.90 $4.07 $73.26 207,273
2021-11-26 $4.01 $4.10 $3.88 $4.08 $73.44 234,222
2021-11-24 $4.04 $4.26 $3.95 $4.21 $75.78 202,630
2021-11-23 $4.17 $4.32 $3.98 $4.10 $73.80 408,159
2021-11-22 $4.51 $4.53 $4.19 $4.30 $77.40 327,501
2021-11-19 $4.40 $4.74 $4.39 $4.49 $80.82 185,099
2021-11-18 $4.75 $4.80 $4.31 $4.43 $79.74 391,193
2021-11-17 $4.94 $5.04 $4.79 $4.79 $86.22 225,756
2021-11-16 $5.00 $5.14 $4.87 $5.00 $90.00 248,675
2021-11-15 $5.40 $5.48 $4.98 $5.03 $90.54 586,199
2021-11-12 $5.97 $6.04 $5.47 $5.59 $100.62 626,446
2021-11-11 $5.24 $6.49 $5.08 $5.78 $104.04 2,962,093
2021-11-10 $4.90 $5.04 $4.64 $4.67 $84.06 454,150
2021-11-09 $5.09 $5.12 $4.76 $4.95 $89.10 196,917
2021-11-08 $4.88 $5.15 $4.83 $5.07 $91.26 242,426
2021-11-05 $5.04 $5.07 $4.81 $4.90 $88.20 211,420
2021-11-04 $5.16 $5.18 $4.89 $5.03 $90.54 202,145
2021-11-03 $4.86 $5.25 $4.86 $5.08 $91.44 270,289
2021-11-02 $4.95 $4.96 $4.73 $4.89 $88.02 198,622
2021-11-01 $4.66 $4.98 $4.63 $4.98 $89.64 296,036
2021-10-29 $4.79 $4.86 $4.60 $4.64 $83.52 219,794
2021-10-28 $4.87 $4.92 $4.72 $4.82 $86.76 226,329
2021-10-27 $5.00 $5.05 $4.81 $4.83 $86.94 214,468
2021-10-26 $5.28 $5.29 $4.96 $4.99 $89.82 255,566
2021-10-25 $5.23 $5.30 $5.11 $5.30 $95.40 195,074
2021-10-22 $5.41 $5.46 $5.16 $5.23 $94.14 171,117
2021-10-21 $5.28 $5.62 $5.26 $5.48 $98.64 279,007
2021-10-20 $5.14 $5.42 $5.10 $5.34 $96.12 345,229
2021-10-19 $5.00 $5.38 $4.82 $5.15 $92.70 407,232
2021-10-18 $5.06 $5.08 $4.96 $4.98 $89.64 183,835
2021-10-15 $5.26 $5.39 $5.03 $5.08 $91.44 239,747
2021-10-14 $5.11 $5.51 $5.07 $5.25 $94.50 477,705
2021-10-13 $5.04 $5.09 $4.91 $5.08 $91.44 245,196
2021-10-12 $4.95 $5.13 $4.92 $5.04 $90.72 254,258
2021-10-11 $4.97 $5.15 $4.92 $4.96 $89.28 128,437
2021-10-08 $5.17 $5.21 $4.91 $5.00 $90.00 195,260
2021-10-07 $5.10 $5.36 $5.01 $5.15 $92.70 328,982
2021-10-06 $4.81 $5.38 $4.65 $5.09 $91.62 770,488
2021-10-05 $4.81 $5.02 $4.77 $4.95 $89.10 390,039
2021-10-04 $5.17 $5.17 $4.72 $4.81 $86.58 492,083
2021-10-01 $5.36 $5.36 $5.08 $5.17 $93.06 306,373
2021-09-30 $5.24 $5.35 $4.67 $5.27 $94.86 348,717
2021-09-29 $5.42 $5.45 $5.19 $5.26 $94.68 368,182
2021-09-28 $5.56 $5.60 $5.38 $5.43 $97.74 378,070
2021-09-27 $5.78 $5.85 $5.56 $5.65 $101.70 299,259
2021-09-24 $6.06 $6.13 $5.73 $5.75 $103.50 383,096
2021-09-23 $6.02 $6.18 $5.85 $6.15 $110.70 312,404
2021-09-22 $5.77 $6.02 $5.62 $6.02 $108.36 354,428
2021-09-21 $5.82 $5.96 $5.57 $5.75 $103.50 420,633
2021-09-20 $5.94 $6.19 $5.73 $5.80 $104.40 479,367
2021-09-17 $5.98 $6.56 $5.96 $6.10 $109.80 855,367
2021-09-16 $5.84 $6.11 $5.83 $5.97 $107.46 273,665
2021-09-15 $6.00 $6.12 $5.83 $5.90 $106.20 439,187
2021-09-14 $6.59 $6.70 $5.94 $6.06 $109.08 621,209
2021-09-13 $6.40 $6.57 $5.96 $6.55 $117.90 642,158
2021-09-10 $6.90 $6.96 $6.26 $6.41 $115.38 1,221,935
2021-09-09 $6.21 $6.82 $6.01 $6.62 $119.16 1,785,048
2021-09-08 $5.90 $6.69 $5.62 $6.26 $112.68 1,798,668
2021-09-07 $5.98 $6.28 $5.86 $5.93 $106.74 392,537
2021-09-03 $6.22 $6.29 $5.93 $6.01 $108.18 335,960
2021-09-02 $6.28 $6.42 $6.03 $6.24 $112.32 385,139
2021-09-01 $6.52 $6.54 $6.14 $6.29 $113.22 502,343
2021-08-31 $6.40 $6.83 $6.11 $6.45 $116.10 705,840
2021-08-30 $7.92 $8.40 $6.28 $6.39 $115.02 3,041,080
2021-08-27 $5.96 $6.56 $5.88 $6.40 $115.20 562,387
2021-08-26 $5.76 $6.02 $5.70 $5.91 $106.38 116,769
2021-08-25 $5.92 $6.20 $5.78 $5.80 $104.40 219,848
2021-08-24 $5.65 $6.03 $5.64 $5.84 $105.12 224,402
2021-08-23 $5.73 $5.73 $5.36 $5.56 $100.08 154,851
2021-08-20 $5.65 $5.73 $5.52 $5.65 $101.70 169,323
2021-08-19 $5.85 $5.95 $5.59 $5.65 $101.70 200,776
2021-08-18 $5.53 $6.04 $5.48 $5.83 $104.94 487,997
2021-08-17 $5.40 $5.83 $5.36 $5.55 $99.90 514,427
2021-08-16 $5.25 $5.80 $5.20 $5.50 $99.00 674,144
2021-08-13 $5.46 $5.50 $5.19 $5.23 $94.14 453,363
2021-08-12 $6.80 $6.80 $5.30 $5.54 $99.72 1,267,256
2021-08-11 $6.89 $6.99 $6.62 $6.87 $123.66 486,343
2021-08-10 $7.62 $7.62 $6.85 $6.87 $123.66 357,540
2021-08-09 $7.24 $7.63 $7.24 $7.56 $136.08 135,303
2021-08-06 $7.23 $7.66 $7.16 $7.17 $129.06 143,411
2021-08-05 $7.22 $7.27 $6.98 $7.22 $129.96 174,030
2021-08-04 $7.36 $7.53 $7.11 $7.28 $131.04 96,500
2021-08-03 $7.21 $7.42 $7.09 $7.37 $132.66 120,172
2021-08-02 $7.69 $7.69 $7.23 $7.25 $130.50 211,296
2021-07-30 $7.64 $7.82 $7.50 $7.63 $137.34 80,666
2021-07-29 $7.76 $8.01 $7.59 $7.75 $139.50 71,601
2021-07-28 $7.50 $7.87 $7.44 $7.69 $138.42 102,484
2021-07-27 $7.70 $7.77 $7.25 $7.44 $133.92 161,216
2021-07-26 $7.69 $8.01 $7.60 $7.78 $140.04 110,890
2021-07-23 $7.97 $7.97 $7.57 $7.66 $137.88 115,771
2021-07-22 $8.25 $8.27 $7.83 $7.92 $142.56 95,283
2021-07-21 $8.17 $8.51 $8.03 $8.20 $147.60 120,802
2021-07-20 $8.01 $8.23 $7.56 $8.15 $146.70 218,109
2021-07-19 $7.86 $8.04 $7.76 $7.96 $143.28 150,913
2021-07-16 $8.29 $8.53 $7.92 $8.04 $144.72 716,732
2021-07-15 $8.22 $8.71 $8.04 $8.31 $149.58 193,148
2021-07-14 $8.77 $8.81 $8.16 $8.19 $147.42 196,055
2021-07-13 $8.99 $9.08 $8.70 $8.76 $157.68 115,704
2021-07-12 $9.15 $9.26 $8.79 $8.98 $161.64 112,771
2021-07-09 $9.14 $9.21 $8.92 $9.15 $164.70 95,742
2021-07-08 $8.96 $9.65 $8.81 $9.08 $163.44 172,984
2021-07-07 $9.54 $9.60 $9.01 $9.07 $163.26 107,619
2021-07-06 $9.65 $9.95 $9.44 $9.49 $170.82 103,968
2021-07-02 $9.94 $10.02 $9.43 $9.56 $172.08 144,534
2021-07-01 $10.80 $10.80 $9.86 $9.94 $178.92 204,132
2021-06-30 $10.64 $10.96 $10.39 $10.82 $194.76 105,440
2021-06-29 $11.12 $11.49 $10.59 $10.80 $194.40 209,715
2021-06-28 $10.94 $11.11 $10.71 $11.06 $199.08 217,630
2021-06-25 $11.16 $11.17 $10.25 $10.75 $193.50 693,436
2021-06-24 $10.80 $11.03 $10.66 $10.96 $197.28 179,985
2021-06-23 $10.75 $11.03 $10.58 $10.79 $194.22 176,540
2021-06-22 $10.50 $10.74 $10.34 $10.74 $193.32 133,724
2021-06-21 $10.71 $10.77 $10.41 $10.57 $190.26 140,996
2021-06-18 $10.88 $11.02 $10.60 $10.71 $192.78 229,827
2021-06-17 $10.56 $11.20 $10.48 $10.98 $197.64 231,390
2021-06-16 $10.66 $11.05 $10.41 $10.78 $194.04 231,831
2021-06-15 $11.70 $11.70 $10.72 $10.80 $194.40 335,689
2021-06-14 $11.76 $12.27 $11.36 $12.01 $216.18 256,079
2021-06-11 $12.20 $12.73 $11.68 $11.99 $215.82 243,020
2021-06-10 $13.12 $13.45 $11.50 $12.02 $216.36 505,800
2021-06-09 $13.02 $14.70 $12.58 $13.47 $242.46 2,396,949
2021-06-08 $10.08 $11.42 $9.98 $11.31 $203.58 631,644
2021-06-07 $9.50 $9.96 $9.25 $9.80 $176.40 158,733
2021-06-04 $9.60 $9.88 $9.44 $9.50 $171.00 96,759
2021-06-03 $9.80 $10.12 $9.43 $9.58 $172.44 170,245
2021-06-02 $9.33 $10.04 $9.15 $9.84 $177.12 267,165
2021-06-01 $9.24 $9.36 $8.61 $9.25 $166.50 206,224
2021-05-28 $9.06 $10.33 $9.00 $9.12 $164.16 335,068
2021-05-27 $8.70 $9.03 $8.55 $8.91 $160.38 125,879
2021-05-26 $8.40 $8.86 $8.32 $8.69 $156.42 200,534
2021-05-25 $8.87 $8.90 $8.33 $8.38 $150.84 233,129
2021-05-24 $9.18 $9.25 $8.80 $8.93 $160.74 85,871
2021-05-21 $9.21 $9.41 $9.13 $9.14 $164.52 60,008
2021-05-20 $9.07 $9.41 $9.07 $9.26 $166.68 69,171
2021-05-19 $9.01 $9.24 $8.82 $9.13 $164.34 132,074
2021-05-18 $9.12 $9.60 $9.03 $9.50 $170.91 74,642
2021-05-17 $9.29 $9.37 $8.73 $9.12 $164.16 100,805
2021-05-14 $9.00 $9.57 $8.71 $9.34 $168.12 168,340
2021-05-13 $9.02 $9.13 $8.66 $8.99 $161.82 134,486
2021-05-12 $9.14 $9.25 $8.95 $9.06 $163.08 128,051
2021-05-11 $8.75 $9.77 $8.19 $9.45 $170.01 246,162
2021-05-10 $10.09 $10.13 $9.35 $9.45 $170.10 205,135
2021-05-07 $10.24 $10.59 $9.81 $10.39 $187.02 176,634
2021-05-06 $10.57 $11.50 $9.85 $10.22 $183.96 384,961
2021-05-05 $10.45 $10.90 $10.06 $10.20 $183.60 129,257
2021-05-04 $10.41 $10.62 $9.96 $10.50 $189.00 83,891
2021-05-03 $10.69 $10.80 $10.25 $10.66 $191.88 79,548
2021-04-30 $10.81 $11.09 $10.55 $10.77 $193.86 82,560
2021-04-29 $11.12 $11.14 $10.70 $10.85 $195.30 76,420
2021-04-28 $11.16 $11.45 $10.72 $10.85 $195.30 98,243
2021-04-27 $11.18 $11.66 $10.94 $11.22 $201.96 122,058
2021-04-26 $10.56 $11.40 $10.46 $10.98 $197.64 223,820
2021-04-23 $10.34 $11.05 $10.30 $10.66 $191.88 135,454
2021-04-22 $10.14 $10.56 $10.11 $10.26 $184.68 82,229
2021-04-21 $9.77 $10.41 $9.63 $10.20 $183.60 94,131
2021-04-20 $10.20 $10.21 $9.42 $9.90 $178.20 158,576
2021-04-19 $11.00 $11.02 $10.05 $10.20 $183.60 222,328
2021-04-16 $11.00 $11.27 $10.75 $11.11 $199.98 85,153
2021-04-15 $11.15 $11.25 $10.55 $11.12 $200.16 129,083
2021-04-14 $11.37 $11.76 $10.98 $11.10 $199.80 104,761
2021-04-13 $11.24 $11.41 $10.90 $11.29 $203.22 112,227
2021-04-12 $11.78 $11.83 $11.21 $11.31 $203.58 116,501
2021-04-09 $12.20 $12.25 $11.60 $11.86 $213.48 151,305
2021-04-08 $12.16 $13.12 $12.05 $12.35 $222.30 189,899
2021-04-07 $12.22 $12.35 $11.90 $12.08 $217.44 93,088
2021-04-06 $11.87 $12.63 $11.51 $12.30 $221.40 155,893
2021-04-05 $12.35 $12.50 $11.27 $11.96 $215.28 287,058
2021-04-01 $13.02 $13.32 $12.18 $12.19 $219.42 201,251
2021-03-31 $12.99 $13.68 $11.81 $12.73 $229.14 452,799
2021-03-30 $12.91 $13.06 $11.88 $13.04 $234.72 270,321
2021-03-29 $14.56 $14.67 $12.74 $13.05 $234.90 337,035
2021-03-26 $13.50 $15.41 $13.12 $14.34 $258.12 1,409,929
2021-03-25 $12.14 $12.93 $11.76 $12.87 $231.66 450,440
2021-03-24 $12.94 $12.94 $11.91 $12.27 $220.86 235,457
2021-03-23 $11.94 $12.96 $11.75 $12.40 $223.20 245,249
2021-03-22 $12.71 $12.78 $11.30 $11.88 $213.84 372,090
2021-03-19 $11.26 $12.80 $10.93 $12.00 $216.00 400,233
2021-03-18 $11.15 $11.75 $10.90 $11.19 $201.42 157,707
2021-03-17 $11.10 $11.30 $10.45 $11.29 $203.22 232,984
2021-03-16 $11.63 $12.59 $11.05 $11.22 $201.96 241,626
2021-03-15 $11.20 $11.77 $10.88 $11.41 $205.38 188,288
2021-03-12 $11.71 $11.71 $10.91 $10.99 $197.82 203,816
2021-03-11 $11.70 $12.03 $11.10 $11.74 $211.32 180,802
2021-03-10 $12.42 $12.42 $11.15 $11.50 $207.00 202,591
2021-03-09 $12.07 $12.70 $11.49 $12.17 $219.06 230,604
2021-03-08 $12.95 $13.10 $12.31 $12.35 $222.30 88,237
2021-03-05 $13.40 $13.46 $11.85 $12.95 $233.10 126,702
2021-03-04 $14.09 $14.39 $12.50 $13.44 $241.92 163,572
2021-03-03 $13.99 $15.45 $13.85 $14.02 $252.36 179,626
2021-03-02 $13.90 $14.35 $13.36 $13.55 $243.90 123,053
2021-03-01 $14.01 $14.28 $13.50 $13.81 $248.58 105,930
2021-02-26 $14.79 $15.00 $12.85 $13.49 $242.82 486,446
2021-02-25 $16.50 $17.16 $15.76 $16.42 $295.56 94,716
2021-02-24 $16.92 $17.16 $16.14 $16.32 $293.76 55,743
2021-02-23 $17.00 $17.04 $15.53 $16.64 $299.52 90,651
2021-02-22 $17.87 $17.87 $17.02 $17.33 $311.94 103,859
2021-02-19 $18.72 $18.76 $17.60 $17.81 $320.58 118,881
2021-02-18 $19.39 $19.39 $18.35 $18.36 $330.48 55,832
2021-02-17 $19.34 $19.64 $18.40 $19.56 $352.08 75,192
2021-02-16 $20.90 $20.90 $19.20 $19.56 $352.08 97,627
2021-02-12 $21.25 $21.25 $20.05 $20.34 $366.12 48,139
2021-02-11 $21.35 $21.51 $20.57 $20.80 $374.40 36,223
2021-02-10 $21.90 $21.93 $20.50 $21.36 $384.48 39,286
2021-02-09 $20.99 $21.92 $20.75 $21.88 $393.84 60,383
2021-02-08 $22.41 $22.69 $20.15 $20.74 $373.32 103,069
2021-02-05 $22.27 $22.28 $20.92 $21.77 $391.86 61,480
2021-02-04 $22.58 $22.91 $21.52 $21.91 $394.38 57,077
2021-02-03 $21.66 $22.39 $21.10 $22.35 $402.30 56,786
2021-02-02 $21.96 $22.06 $20.61 $21.41 $385.38 96,546
2021-02-01 $20.60 $21.56 $19.69 $21.26 $382.68 99,800
2021-01-29 $20.60 $21.15 $19.54 $20.16 $362.79 80,484
2021-01-28 $22.01 $22.27 $18.84 $20.53 $369.54 116,144
2021-01-27 $21.33 $24.95 $21.05 $21.94 $394.92 216,751
2021-01-26 $21.16 $21.95 $20.15 $21.83 $392.94 115,457
2021-01-25 $19.89 $21.69 $19.02 $20.92 $376.56 183,448
2021-01-22 $17.62 $19.68 $17.58 $19.59 $352.62 122,887
2021-01-21 $18.00 $18.42 $17.24 $17.78 $320.04 106,930
2021-01-20 $19.01 $19.12 $17.70 $17.88 $321.84 188,578
2021-01-19 $19.90 $20.49 $18.91 $19.01 $342.18 111,115
2021-01-15 $21.50 $21.80 $19.33 $19.86 $357.48 119,072
2021-01-14 $22.30 $22.45 $20.81 $21.00 $378.00 163,232
2021-01-13 $19.21 $25.63 $19.00 $23.15 $416.70 427,075
2021-01-12 $18.28 $19.22 $17.65 $19.21 $345.78 106,670
2021-01-11 $19.14 $19.22 $18.05 $18.56 $334.08 94,373
2021-01-08 $18.46 $19.33 $17.90 $19.33 $347.94 146,612
2021-01-07 $16.65 $18.50 $16.55 $18.40 $331.20 123,911
2021-01-06 $16.32 $17.27 $16.25 $16.73 $301.14 81,466
2021-01-05 $16.05 $17.34 $15.72 $17.26 $310.68 120,881
2021-01-04 $15.26 $16.33 $14.54 $16.05 $288.90 161,611
2020-12-31 $16.42 $16.42 $15.42 $15.71 $282.78 105,594
2020-12-30 $17.01 $17.19 $15.61 $16.55 $297.90 167,232
2020-12-29 $17.89 $18.46 $16.75 $16.88 $303.84 92,788
2020-12-28 $16.77 $17.82 $15.58 $17.49 $314.82 138,640
2020-12-24 $18.73 $18.96 $16.74 $17.17 $309.06 102,606
2020-12-23 $19.50 $19.80 $17.60 $18.37 $330.66 206,527
2020-12-22 $17.70 $19.75 $17.05 $18.14 $326.52 320,071
2020-12-21 $14.51 $16.48 $14.25 $16.41 $295.38 333,798
2020-12-18 $14.29 $14.30 $13.90 $14.05 $252.90 175,096
2020-12-17 $14.52 $14.69 $13.99 $14.14 $254.52 127,865
2020-12-16 $14.13 $14.17 $13.57 $13.91 $250.38 72,106
2020-12-15 $14.73 $14.83 $13.85 $14.14 $254.52 104,777
2020-12-14 $14.33 $15.15 $14.28 $14.60 $262.80 83,767
2020-12-11 $14.09 $14.76 $14.00 $14.10 $253.80 84,942
2020-12-10 $14.01 $14.27 $13.81 $14.02 $252.36 161,845
2020-12-09 $14.82 $15.03 $14.07 $14.07 $253.26 83,968
2020-12-08 $15.08 $15.40 $14.42 $14.97 $269.46 82,728
2020-12-07 $14.40 $15.61 $14.00 $15.52 $279.36 138,294
2020-12-04 $14.53 $14.59 $13.78 $14.26 $256.68 126,020
2020-12-03 $14.91 $15.59 $14.02 $14.30 $257.40 287,521
2020-12-02 $15.43 $15.99 $14.56 $14.70 $264.60 176,766
2020-12-01 $17.83 $17.85 $16.83 $17.00 $306.00 78,474
2020-11-30 $17.66 $17.75 $17.01 $17.70 $318.60 68,477
2020-11-27 $17.03 $17.45 $16.93 $17.23 $310.14 34,919
2020-11-25 $16.80 $17.51 $16.77 $17.01 $306.18 65,258
2020-11-24 $17.41 $17.58 $16.59 $16.73 $301.14 76,133
2020-11-23 $17.99 $18.28 $17.00 $17.02 $306.36 162,761
2020-11-20 $19.36 $19.45 $18.45 $19.00 $342.00 35,141
2020-11-19 $17.30 $19.45 $16.87 $19.26 $346.68 143,235
2020-11-18 $19.02 $19.29 $17.07 $17.17 $309.06 168,092
2020-11-17 $20.00 $20.21 $19.12 $19.22 $345.96 49,464
2020-11-16 $21.60 $21.60 $19.67 $19.85 $357.30 81,808
2020-11-13 $22.41 $22.50 $20.74 $21.00 $378.00 45,026
2020-11-12 $22.80 $22.88 $22.20 $22.35 $402.30 34,066
2020-11-11 $23.02 $23.82 $22.63 $22.74 $409.32 29,994
2020-11-10 $22.50 $23.28 $22.27 $22.89 $412.02 58,176
2020-11-09 $23.15 $23.37 $22.09 $22.71 $408.78 61,377
2020-11-06 $24.00 $24.15 $22.71 $22.74 $409.32 35,005
2020-11-05 $23.11 $24.79 $23.05 $23.76 $427.68 51,605
2020-11-04 $23.20 $23.74 $22.80 $23.03 $414.54 41,401
2020-11-03 $23.56 $24.19 $22.53 $22.75 $409.50 208,813
2020-11-02 $23.80 $24.50 $21.77 $23.69 $426.42 173,962
2020-10-30 $25.02 $25.50 $22.71 $23.97 $431.46 278,959
2020-10-29 $28.10 $28.18 $24.05 $25.80 $464.40 295,924
2020-10-28 $26.00 $29.48 $26.00 $27.00 $486.00 882,776

Root Inc - Class A (ROOT) News Headlines

Here are Thursday’s biggest analyst calls: Nvidia, Rivian, Sunrun, DoorDash and more

These are some of Wall Street's biggest calls Thursday.

cnbc.com Feb. 22, 2024

Stocks making the biggest moves before the bell: Nvidia, Moderna, Rivian, Etsy and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com Feb. 22, 2024

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.