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. Rootâs strength lies in its telematics technology, which uses an app installed on a userâs smartphone to capture data about the userâs 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 âbuilding a better insurance experienceâ and revolutionizing the current insurance model for its customers worldwide.
Invest in Root Inc - Class A (ROOT)
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, 2024Stocks 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, 2024Recent Root Inc - Class A (ROOT) News
Similar Companies to Root Inc - Class A (ROOT) in the Insurance-Property & Casualty Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |