Sumo Logic Inc (SUMO) Exchange: NASDAQ
Data as of March 29, 2024
$12.04 ($0.00) 0.00%
Sumo Logic Inc - Daily Information
Click for more stock information on Sumo Logic Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $12.04 |
Previous Close | $12.04 |
High | $12.04 |
Low | $12.04 |
Adjusted Open | $12.04 |
Previous Adjusted Close | $12.04 |
Adjusted High | $12.04 |
Adjusted Low | $12.04 |
About Sumo Logic Inc (SUMO)
Sumo Logic Inc is a cloud-native machine data analytics company based out of Redwood City, California. Founded in 2010, Sumo Logic provides a service that enables customers to collect, process, and analyze logs, metrics, and other machine data insights to develop more secure and efficient IT operations. Over the last decade, the company has steadily grown, as customers of all sizes leverage their tools to measure and monitor application performance, customer analytics, and user behavior. Today, Sumo Logic serves many of the worldâs largest enterprises in industries such as financial services, retail, technology, media, and healthcare, and recently announced new enterprise application performance and security analytics products, helping to provide its customers with deeper insight into their operations.
Invest in Sumo Logic Inc (SUMO)
Historical Stock Data for Sumo Logic Inc (SUMO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-06-01 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 786 |
2023-05-12 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
2023-05-11 | $12.04 | $12.05 | $12.04 | $12.04 | $12.04 | 5,262,677 |
2023-05-10 | $12.04 | $12.07 | $12.03 | $12.05 | $12.05 | 2,538,359 |
2023-05-09 | $12.03 | $12.04 | $12.03 | $12.03 | $12.03 | 1,797,084 |
2023-05-08 | $12.04 | $12.04 | $12.02 | $12.03 | $12.03 | 2,793,425 |
2023-05-05 | $12.03 | $12.04 | $12.03 | $12.04 | $12.04 | 1,792,672 |
2023-05-04 | $12.03 | $12.04 | $12.03 | $12.04 | $12.04 | 1,745,813 |
2023-05-03 | $12.03 | $12.04 | $12.03 | $12.03 | $12.03 | 1,185,103 |
2023-05-02 | $12.03 | $12.05 | $12.02 | $12.02 | $12.02 | 1,366,688 |
2023-05-01 | $12.00 | $12.05 | $12.00 | $12.03 | $12.03 | 1,793,581 |
2023-04-28 | $12.00 | $12.02 | $12.00 | $12.00 | $12.00 | 1,182,699 |
2023-04-27 | $12.01 | $12.02 | $12.01 | $12.01 | $12.01 | 573,784 |
2023-04-26 | $12.00 | $12.02 | $12.00 | $12.00 | $12.00 | 1,048,609 |
2023-04-25 | $12.01 | $12.02 | $12.00 | $12.01 | $12.01 | 2,532,451 |
2023-04-24 | $12.01 | $12.02 | $12.01 | $12.01 | $12.01 | 2,016,264 |
2023-04-21 | $12.01 | $12.03 | $11.97 | $12.00 | $12.00 | 6,701,704 |
2023-04-20 | $12.00 | $12.02 | $12.00 | $12.02 | $12.02 | 1,516,242 |
2023-04-19 | $12.00 | $12.03 | $12.00 | $12.01 | $12.01 | 2,022,128 |
2023-04-18 | $12.01 | $12.02 | $11.99 | $12.00 | $12.00 | 1,089,066 |
2023-04-17 | $12.00 | $12.01 | $11.99 | $12.01 | $12.01 | 3,412,091 |
2023-04-14 | $12.00 | $12.01 | $11.99 | $12.00 | $12.00 | 1,319,617 |
2023-04-13 | $11.99 | $12.01 | $11.99 | $12.01 | $12.01 | 4,211,736 |
2023-04-12 | $11.99 | $12.00 | $11.98 | $11.99 | $11.99 | 1,824,546 |
2023-04-11 | $11.96 | $12.00 | $11.96 | $11.99 | $11.99 | 1,266,059 |
2023-04-10 | $11.95 | $11.99 | $11.95 | $11.99 | $11.99 | 2,116,437 |
2023-04-06 | $11.96 | $11.98 | $11.95 | $11.96 | $11.96 | 2,933,190 |
2023-04-05 | $11.93 | $11.98 | $11.92 | $11.98 | $11.98 | 2,726,800 |
2023-04-04 | $11.98 | $11.99 | $11.92 | $11.93 | $11.93 | 1,983,938 |
2023-04-03 | $11.97 | $11.99 | $11.96 | $11.98 | $11.98 | 615,206 |
2023-03-31 | $11.97 | $12.00 | $11.96 | $11.98 | $11.98 | 3,582,764 |
2023-03-30 | $12.00 | $12.01 | $11.96 | $11.96 | $11.96 | 841,143 |
2023-03-29 | $11.96 | $12.01 | $11.93 | $11.98 | $11.98 | 2,249,826 |
2023-03-28 | $11.99 | $12.01 | $11.96 | $11.96 | $11.96 | 2,279,422 |
2023-03-27 | $12.01 | $12.06 | $11.96 | $11.99 | $11.99 | 7,326,946 |
2023-03-24 | $11.90 | $11.91 | $11.87 | $11.90 | $11.90 | 1,343,640 |
2023-03-23 | $11.89 | $11.92 | $11.86 | $11.90 | $11.90 | 1,395,059 |
2023-03-22 | $11.90 | $11.92 | $11.88 | $11.88 | $11.88 | 1,367,091 |
2023-03-21 | $11.89 | $11.92 | $11.89 | $11.92 | $11.92 | 2,974,956 |
2023-03-20 | $11.85 | $11.90 | $11.85 | $11.90 | $11.90 | 2,187,073 |
2023-03-17 | $11.90 | $11.91 | $11.87 | $11.88 | $11.88 | 2,910,757 |
2023-03-16 | $11.83 | $11.90 | $11.83 | $11.90 | $11.90 | 1,306,683 |
2023-03-15 | $11.81 | $11.90 | $11.78 | $11.88 | $11.88 | 2,756,113 |
2023-03-14 | $11.84 | $11.88 | $11.84 | $11.86 | $11.86 | 1,821,676 |
2023-03-13 | $11.78 | $11.87 | $11.72 | $11.85 | $11.85 | 5,754,632 |
2023-03-10 | $11.85 | $11.86 | $10.90 | $11.51 | $11.51 | 22,045,160 |
2023-03-09 | $11.88 | $11.89 | $11.85 | $11.86 | $11.86 | 2,372,588 |
2023-03-08 | $11.90 | $11.90 | $11.88 | $11.89 | $11.89 | 1,615,125 |
2023-03-07 | $11.90 | $11.91 | $11.88 | $11.88 | $11.88 | 1,283,951 |
2023-03-06 | $11.90 | $11.92 | $11.89 | $11.91 | $11.91 | 1,331,590 |
2023-03-03 | $11.89 | $11.92 | $11.88 | $11.92 | $11.92 | 2,700,568 |
2023-03-02 | $11.87 | $11.90 | $11.87 | $11.89 | $11.89 | 1,736,161 |
2023-03-01 | $11.89 | $11.89 | $11.87 | $11.88 | $11.88 | 871,909 |
2023-02-28 | $11.90 | $11.92 | $11.87 | $11.87 | $11.87 | 4,053,027 |
2023-02-27 | $11.90 | $11.92 | $11.90 | $11.91 | $11.91 | 1,373,040 |
2023-02-24 | $11.89 | $11.93 | $11.88 | $11.92 | $11.92 | 1,681,687 |
2023-02-23 | $11.89 | $11.92 | $11.87 | $11.91 | $11.91 | 1,785,021 |
2023-02-22 | $11.89 | $11.89 | $11.86 | $11.87 | $11.87 | 1,047,309 |
2023-02-21 | $11.87 | $11.91 | $11.85 | $11.87 | $11.87 | 1,920,591 |
2023-02-17 | $11.87 | $11.89 | $11.85 | $11.87 | $11.87 | 2,754,997 |
2023-02-16 | $11.90 | $11.91 | $11.85 | $11.87 | $11.87 | 6,998,745 |
2023-02-15 | $11.86 | $11.92 | $11.86 | $11.91 | $11.91 | 3,134,384 |
2023-02-14 | $11.87 | $11.92 | $11.85 | $11.86 | $11.86 | 4,522,491 |
2023-02-13 | $11.91 | $11.92 | $11.85 | $11.86 | $11.86 | 4,040,101 |
2023-02-10 | $11.87 | $11.91 | $11.85 | $11.87 | $11.87 | 9,178,788 |
2023-02-09 | $12.35 | $12.60 | $11.71 | $11.90 | $11.90 | 14,092,689 |
2023-02-08 | $12.05 | $12.38 | $11.93 | $12.18 | $12.18 | 2,073,371 |
2023-02-07 | $11.83 | $12.08 | $11.52 | $12.07 | $12.07 | 1,093,111 |
2023-02-06 | $11.92 | $12.43 | $11.71 | $11.87 | $11.87 | 985,083 |
2023-02-03 | $11.84 | $12.28 | $11.67 | $12.08 | $12.08 | 929,800 |
2023-02-02 | $12.30 | $12.50 | $11.83 | $12.15 | $12.15 | 1,610,342 |
2023-02-01 | $11.90 | $12.29 | $11.74 | $12.06 | $12.06 | 1,496,064 |
2023-01-31 | $11.72 | $11.88 | $11.54 | $11.83 | $11.83 | 1,312,920 |
2023-01-30 | $11.66 | $12.01 | $11.40 | $11.69 | $11.69 | 1,584,913 |
2023-01-27 | $11.97 | $12.19 | $11.72 | $11.87 | $11.87 | 2,189,957 |
2023-01-26 | $11.64 | $11.99 | $11.28 | $11.99 | $11.99 | 3,018,898 |
2023-01-25 | $10.80 | $11.68 | $10.79 | $11.51 | $11.51 | 5,751,625 |
2023-01-24 | $10.51 | $11.04 | $10.25 | $11.01 | $11.01 | 9,127,848 |
2023-01-23 | $7.72 | $10.25 | $7.65 | $9.87 | $9.87 | 10,936,778 |
2023-01-20 | $7.59 | $7.80 | $7.47 | $7.67 | $7.67 | 1,405,005 |
2023-01-19 | $7.54 | $7.77 | $7.47 | $7.47 | $7.47 | 862,574 |
2023-01-18 | $7.87 | $8.13 | $7.64 | $7.64 | $7.64 | 893,290 |
2023-01-17 | $7.74 | $7.81 | $7.53 | $7.75 | $7.75 | 649,811 |
2023-01-13 | $7.51 | $7.81 | $7.49 | $7.80 | $7.80 | 818,010 |
2023-01-12 | $7.59 | $7.62 | $7.33 | $7.60 | $7.60 | 628,723 |
2023-01-11 | $7.46 | $7.76 | $7.37 | $7.57 | $7.57 | 836,261 |
2023-01-10 | $7.51 | $7.60 | $7.25 | $7.36 | $7.36 | 812,324 |
2023-01-09 | $7.51 | $7.91 | $7.42 | $7.55 | $7.55 | 941,223 |
2023-01-06 | $7.47 | $7.50 | $7.17 | $7.39 | $7.39 | 691,731 |
2023-01-05 | $7.67 | $7.73 | $7.34 | $7.42 | $7.42 | 828,099 |
2023-01-04 | $7.93 | $8.00 | $7.67 | $7.76 | $7.76 | 836,748 |
2023-01-03 | $8.25 | $8.45 | $7.87 | $7.90 | $7.90 | 646,959 |
2022-12-30 | $7.86 | $8.19 | $7.85 | $8.10 | $8.10 | 834,822 |
2022-12-29 | $7.68 | $8.04 | $7.57 | $8.03 | $8.03 | 601,176 |
2022-12-28 | $7.50 | $7.68 | $7.41 | $7.59 | $7.59 | 699,259 |
2022-12-27 | $7.80 | $7.80 | $7.50 | $7.51 | $7.51 | 521,298 |
2022-12-23 | $7.85 | $7.89 | $7.62 | $7.86 | $7.86 | 511,664 |
2022-12-22 | $8.04 | $8.06 | $7.75 | $7.90 | $7.90 | 631,015 |
2022-12-21 | $8.02 | $8.32 | $7.83 | $8.18 | $8.18 | 683,635 |
2022-12-20 | $8.09 | $8.43 | $8.02 | $8.09 | $8.09 | 902,694 |
2022-12-19 | $8.57 | $8.61 | $8.17 | $8.18 | $8.18 | 960,067 |
2022-12-16 | $8.30 | $8.77 | $8.18 | $8.74 | $8.74 | 1,635,756 |
2022-12-15 | $8.60 | $8.70 | $8.03 | $8.35 | $8.35 | 1,628,475 |
2022-12-14 | $8.55 | $8.94 | $8.47 | $8.91 | $8.91 | 1,269,168 |
2022-12-13 | $9.06 | $9.15 | $8.48 | $8.60 | $8.60 | 1,515,126 |
2022-12-12 | $8.42 | $8.99 | $8.23 | $8.91 | $8.91 | 1,290,722 |
2022-12-09 | $7.97 | $8.60 | $7.86 | $8.36 | $8.36 | 1,301,597 |
2022-12-08 | $7.71 | $8.07 | $7.46 | $8.01 | $8.01 | 1,270,325 |
2022-12-07 | $7.92 | $7.93 | $7.40 | $7.67 | $7.67 | 1,717,973 |
2022-12-06 | $7.90 | $8.54 | $7.86 | $8.07 | $8.07 | 4,616,584 |
2022-12-05 | $7.77 | $7.77 | $7.09 | $7.21 | $7.21 | 1,586,969 |
2022-12-02 | $7.71 | $7.97 | $7.67 | $7.78 | $7.78 | 772,577 |
2022-12-01 | $7.66 | $7.98 | $7.64 | $7.94 | $7.94 | 666,834 |
2022-11-30 | $7.25 | $7.61 | $7.06 | $7.60 | $7.60 | 960,811 |
2022-11-29 | $7.36 | $7.46 | $7.25 | $7.29 | $7.29 | 543,805 |
2022-11-28 | $7.29 | $7.54 | $7.29 | $7.36 | $7.36 | 900,387 |
2022-11-25 | $7.56 | $7.67 | $7.34 | $7.34 | $7.34 | 286,990 |
2022-11-23 | $7.30 | $7.73 | $7.22 | $7.68 | $7.68 | 469,024 |
2022-11-22 | $7.28 | $7.37 | $7.07 | $7.31 | $7.31 | 546,143 |
2022-11-21 | $7.52 | $7.52 | $7.25 | $7.33 | $7.33 | 651,256 |
2022-11-18 | $7.95 | $7.99 | $7.57 | $7.59 | $7.59 | 687,100 |
2022-11-17 | $7.56 | $7.79 | $7.46 | $7.68 | $7.68 | 725,643 |
2022-11-16 | $8.10 | $8.18 | $7.81 | $7.85 | $7.85 | 790,232 |
2022-11-15 | $8.12 | $8.45 | $8.05 | $8.21 | $8.21 | 823,349 |
2022-11-14 | $7.86 | $8.11 | $7.74 | $7.86 | $7.86 | 1,244,950 |
2022-11-11 | $7.49 | $8.12 | $7.47 | $7.97 | $7.97 | 1,046,095 |
2022-11-10 | $7.14 | $7.63 | $7.13 | $7.52 | $7.52 | 899,880 |
2022-11-09 | $6.83 | $6.83 | $6.52 | $6.67 | $6.67 | 774,701 |
2022-11-08 | $6.86 | $7.08 | $6.58 | $6.89 | $6.89 | 695,307 |
2022-11-07 | $7.04 | $7.06 | $6.64 | $6.74 | $6.74 | 685,565 |
2022-11-04 | $7.20 | $7.20 | $6.65 | $6.98 | $6.98 | 798,828 |
2022-11-03 | $7.08 | $7.37 | $7.05 | $7.17 | $7.17 | 627,998 |
2022-11-02 | $7.52 | $7.55 | $7.12 | $7.15 | $7.15 | 1,037,684 |
2022-11-01 | $7.86 | $7.95 | $7.58 | $7.59 | $7.59 | 735,624 |
2022-10-31 | $7.43 | $7.75 | $7.39 | $7.71 | $7.71 | 804,017 |
2022-10-28 | $7.53 | $7.60 | $7.23 | $7.54 | $7.54 | 634,263 |
2022-10-27 | $7.34 | $7.61 | $7.30 | $7.55 | $7.55 | 788,965 |
2022-10-26 | $7.36 | $7.73 | $7.20 | $7.27 | $7.27 | 569,394 |
2022-10-25 | $7.04 | $7.53 | $7.04 | $7.46 | $7.46 | 868,083 |
2022-10-24 | $7.23 | $7.23 | $6.84 | $6.99 | $6.99 | 827,093 |
2022-10-21 | $7.15 | $7.24 | $6.90 | $7.17 | $7.17 | 1,310,987 |
2022-10-20 | $7.25 | $7.50 | $7.00 | $7.15 | $7.15 | 1,175,216 |
2022-10-19 | $7.32 | $7.33 | $7.15 | $7.23 | $7.23 | 688,965 |
2022-10-18 | $7.65 | $7.74 | $7.32 | $7.43 | $7.43 | 972,317 |
2022-10-17 | $6.84 | $7.43 | $6.82 | $7.40 | $7.40 | 1,339,030 |
2022-10-14 | $6.79 | $6.95 | $6.54 | $6.60 | $6.60 | 1,382,854 |
2022-10-13 | $6.53 | $6.86 | $6.43 | $6.68 | $6.68 | 1,047,049 |
2022-10-12 | $6.83 | $6.92 | $6.54 | $6.76 | $6.76 | 984,106 |
2022-10-11 | $6.86 | $6.94 | $6.63 | $6.87 | $6.87 | 1,224,987 |
2022-10-10 | $7.48 | $7.53 | $6.86 | $6.90 | $6.90 | 916,807 |
2022-10-07 | $7.86 | $7.95 | $7.43 | $7.49 | $7.49 | 928,026 |
2022-10-06 | $8.09 | $8.29 | $8.07 | $8.15 | $8.15 | 618,156 |
2022-10-05 | $7.99 | $8.19 | $7.85 | $8.14 | $8.14 | 695,977 |
2022-10-04 | $7.65 | $8.19 | $7.65 | $8.09 | $8.09 | 1,202,551 |
2022-10-03 | $7.65 | $7.74 | $7.01 | $7.42 | $7.42 | 1,581,612 |
2022-09-30 | $7.48 | $7.81 | $7.45 | $7.50 | $7.50 | 1,610,236 |
2022-09-29 | $7.40 | $7.58 | $7.29 | $7.50 | $7.50 | 1,394,809 |
2022-09-28 | $7.30 | $7.65 | $7.25 | $7.53 | $7.53 | 1,645,243 |
2022-09-27 | $7.10 | $7.24 | $7.06 | $7.20 | $7.20 | 1,457,918 |
2022-09-26 | $7.09 | $7.35 | $6.97 | $6.99 | $6.99 | 808,646 |
2022-09-23 | $7.11 | $7.32 | $6.97 | $7.12 | $7.12 | 1,003,477 |
2022-09-22 | $7.55 | $7.72 | $7.13 | $7.24 | $7.24 | 1,292,526 |
2022-09-21 | $7.82 | $8.02 | $7.65 | $7.65 | $7.65 | 1,653,743 |
2022-09-20 | $8.00 | $8.03 | $7.82 | $7.83 | $7.83 | 1,286,041 |
2022-09-19 | $7.95 | $8.29 | $7.95 | $8.02 | $8.02 | 1,282,879 |
2022-09-16 | $8.71 | $8.72 | $8.01 | $8.16 | $8.16 | 4,426,799 |
2022-09-15 | $8.67 | $9.01 | $8.59 | $8.90 | $8.90 | 1,343,913 |
2022-09-14 | $8.58 | $8.94 | $8.40 | $8.91 | $8.91 | 870,342 |
2022-09-13 | $8.47 | $8.72 | $8.45 | $8.54 | $8.54 | 906,528 |
2022-09-12 | $8.95 | $9.06 | $8.77 | $8.95 | $8.95 | 1,054,091 |
2022-09-09 | $8.85 | $9.06 | $8.80 | $8.98 | $8.98 | 910,228 |
2022-09-08 | $8.39 | $8.72 | $8.22 | $8.71 | $8.71 | 626,936 |
2022-09-07 | $8.50 | $8.65 | $8.20 | $8.50 | $8.50 | 745,629 |
2022-09-06 | $8.27 | $8.63 | $8.18 | $8.52 | $8.52 | 1,125,055 |
2022-09-02 | $8.44 | $8.44 | $8.00 | $8.26 | $8.26 | 1,037,498 |
2022-09-01 | $8.59 | $8.67 | $7.71 | $8.22 | $8.22 | 835,460 |
2022-08-31 | $9.20 | $9.41 | $8.76 | $8.78 | $8.78 | 1,628,141 |
2022-08-30 | $9.13 | $9.39 | $8.96 | $9.07 | $9.07 | 905,047 |
2022-08-29 | $8.51 | $9.14 | $8.51 | $9.08 | $9.08 | 1,080,565 |
2022-08-26 | $8.45 | $9.40 | $8.40 | $8.79 | $8.79 | 1,486,518 |
2022-08-25 | $8.41 | $8.50 | $8.24 | $8.44 | $8.44 | 989,582 |
2022-08-24 | $8.15 | $8.38 | $8.14 | $8.28 | $8.28 | 547,748 |
2022-08-23 | $8.08 | $8.41 | $8.06 | $8.14 | $8.14 | 873,878 |
2022-08-22 | $7.93 | $8.07 | $7.87 | $8.04 | $8.04 | 689,518 |
2022-08-19 | $8.41 | $8.44 | $8.07 | $8.11 | $8.11 | 750,698 |
2022-08-18 | $8.48 | $8.66 | $8.37 | $8.56 | $8.56 | 587,091 |
2022-08-17 | $8.72 | $8.72 | $8.44 | $8.55 | $8.55 | 652,480 |
2022-08-16 | $8.73 | $8.97 | $8.59 | $8.91 | $8.91 | 655,687 |
2022-08-15 | $8.85 | $8.99 | $8.63 | $8.77 | $8.77 | 666,258 |
2022-08-12 | $8.86 | $9.00 | $8.81 | $8.96 | $8.96 | 619,031 |
2022-08-11 | $9.10 | $9.19 | $8.73 | $8.81 | $8.81 | 673,175 |
2022-08-10 | $8.63 | $9.16 | $8.63 | $9.05 | $9.05 | 1,554,795 |
2022-08-09 | $8.28 | $8.36 | $8.14 | $8.35 | $8.35 | 889,227 |
2022-08-08 | $7.98 | $8.34 | $7.95 | $8.28 | $8.28 | 977,852 |
2022-08-05 | $7.61 | $8.02 | $7.52 | $7.95 | $7.95 | 609,180 |
2022-08-04 | $7.59 | $7.77 | $7.52 | $7.75 | $7.75 | 672,558 |
2022-08-03 | $7.20 | $7.62 | $7.20 | $7.56 | $7.56 | 940,881 |
2022-08-02 | $6.70 | $7.28 | $6.69 | $7.18 | $7.18 | 819,171 |
2022-08-01 | $6.70 | $6.86 | $6.57 | $6.77 | $6.77 | 624,391 |
2022-07-29 | $6.86 | $6.86 | $6.62 | $6.77 | $6.77 | 886,237 |
2022-07-28 | $6.98 | $7.04 | $6.73 | $6.86 | $6.86 | 685,585 |
2022-07-27 | $6.97 | $7.00 | $6.76 | $6.97 | $6.97 | 595,936 |
2022-07-26 | $7.12 | $7.15 | $6.79 | $6.86 | $6.86 | 569,600 |
2022-07-25 | $7.35 | $7.35 | $7.06 | $7.19 | $7.19 | 554,499 |
2022-07-22 | $7.77 | $7.86 | $7.23 | $7.35 | $7.35 | 780,841 |
2022-07-21 | $7.56 | $7.76 | $7.53 | $7.75 | $7.75 | 719,337 |
2022-07-20 | $7.11 | $7.76 | $7.11 | $7.56 | $7.56 | 1,141,088 |
2022-07-19 | $7.10 | $7.16 | $6.73 | $7.01 | $7.01 | 931,957 |
2022-07-18 | $7.31 | $7.43 | $6.95 | $6.95 | $6.95 | 1,104,054 |
2022-07-15 | $7.36 | $7.36 | $7.05 | $7.25 | $7.25 | 1,525,212 |
2022-07-14 | $7.35 | $7.37 | $7.03 | $7.15 | $7.15 | 570,821 |
2022-07-13 | $7.39 | $7.55 | $7.03 | $7.41 | $7.41 | 998,401 |
2022-07-12 | $7.92 | $8.12 | $7.56 | $7.66 | $7.66 | 1,045,448 |
2022-07-11 | $8.29 | $8.37 | $7.85 | $7.89 | $7.89 | 686,416 |
2022-07-08 | $8.36 | $8.55 | $8.10 | $8.31 | $8.31 | 577,324 |
2022-07-07 | $8.02 | $8.50 | $8.01 | $8.49 | $8.49 | 930,682 |
2022-07-06 | $8.13 | $8.42 | $7.91 | $8.02 | $8.02 | 692,719 |
2022-07-05 | $7.54 | $8.17 | $7.38 | $8.16 | $8.16 | 719,032 |
2022-07-01 | $7.51 | $7.78 | $7.34 | $7.67 | $7.67 | 1,220,363 |
2022-06-30 | $7.76 | $7.77 | $7.17 | $7.49 | $7.49 | 1,144,465 |
2022-06-29 | $7.99 | $8.00 | $7.77 | $7.91 | $7.91 | 823,637 |
2022-06-28 | $8.33 | $8.36 | $8.00 | $8.02 | $8.02 | 802,172 |
2022-06-27 | $8.55 | $8.57 | $8.14 | $8.27 | $8.27 | 920,940 |
2022-06-24 | $7.96 | $8.50 | $7.96 | $8.50 | $8.50 | 2,282,599 |
2022-06-23 | $7.81 | $8.07 | $7.63 | $7.95 | $7.95 | 1,222,617 |
2022-06-22 | $7.47 | $7.95 | $7.45 | $7.76 | $7.76 | 1,048,685 |
2022-06-21 | $7.50 | $7.79 | $7.48 | $7.59 | $7.59 | 1,107,783 |
2022-06-17 | $7.09 | $7.56 | $7.05 | $7.44 | $7.44 | 2,646,914 |
2022-06-16 | $7.06 | $7.14 | $6.87 | $7.04 | $7.04 | 1,151,876 |
2022-06-15 | $7.27 | $7.57 | $7.15 | $7.33 | $7.33 | 1,852,190 |
2022-06-14 | $7.34 | $7.42 | $6.99 | $7.19 | $7.19 | 748,436 |
2022-06-13 | $7.32 | $7.49 | $7.17 | $7.29 | $7.29 | 1,066,972 |
2022-06-10 | $7.91 | $7.97 | $7.48 | $7.64 | $7.64 | 601,687 |
2022-06-09 | $8.19 | $8.27 | $7.97 | $8.11 | $8.11 | 730,577 |
2022-06-08 | $8.19 | $8.46 | $8.07 | $8.29 | $8.29 | 702,229 |
2022-06-07 | $7.84 | $8.24 | $7.69 | $8.24 | $8.24 | 864,167 |
2022-06-06 | $8.20 | $8.32 | $7.63 | $7.92 | $7.92 | 976,665 |
2022-06-03 | $8.28 | $8.42 | $7.96 | $8.03 | $8.03 | 942,660 |
2022-06-02 | $8.17 | $8.53 | $8.12 | $8.44 | $8.44 | 1,342,115 |
2022-06-01 | $8.18 | $8.41 | $8.02 | $8.22 | $8.22 | 1,833,548 |
2022-05-31 | $8.43 | $8.63 | $7.89 | $8.11 | $8.11 | 3,376,192 |
2022-05-27 | $8.08 | $8.68 | $8.06 | $8.49 | $8.49 | 2,056,461 |
2022-05-26 | $7.41 | $7.79 | $7.36 | $7.71 | $7.71 | 1,200,851 |
2022-05-25 | $7.17 | $7.63 | $7.17 | $7.54 | $7.54 | 860,294 |
2022-05-24 | $7.53 | $7.53 | $7.11 | $7.26 | $7.26 | 962,946 |
2022-05-23 | $7.68 | $7.76 | $7.37 | $7.66 | $7.66 | 1,124,770 |
2022-05-20 | $7.89 | $7.95 | $7.38 | $7.70 | $7.70 | 1,139,953 |
2022-05-19 | $7.64 | $8.06 | $7.60 | $7.69 | $7.69 | 1,097,779 |
2022-05-18 | $7.70 | $8.08 | $7.55 | $7.66 | $7.66 | 1,081,918 |
2022-05-17 | $7.91 | $8.12 | $7.54 | $7.90 | $7.90 | 1,039,538 |
2022-05-16 | $8.02 | $8.34 | $7.72 | $7.74 | $7.74 | 1,310,365 |
2022-05-13 | $7.36 | $8.07 | $7.27 | $8.05 | $8.05 | 3,282,448 |
2022-05-12 | $7.00 | $7.32 | $6.87 | $7.13 | $7.13 | 6,364,373 |
2022-05-11 | $7.43 | $7.60 | $6.99 | $7.16 | $7.16 | 3,026,135 |
2022-05-10 | $8.08 | $8.20 | $7.40 | $7.48 | $7.48 | 3,632,670 |
2022-05-09 | $8.28 | $8.38 | $7.70 | $7.79 | $7.79 | 1,826,641 |
2022-05-06 | $9.01 | $9.16 | $8.47 | $8.52 | $8.52 | 1,082,842 |
2022-05-05 | $9.60 | $9.60 | $8.95 | $9.08 | $9.08 | 1,274,057 |
2022-05-04 | $9.50 | $9.86 | $8.86 | $9.76 | $9.76 | 1,094,834 |
2022-05-03 | $9.75 | $9.84 | $9.40 | $9.50 | $9.50 | 1,129,553 |
2022-05-02 | $9.38 | $9.91 | $9.17 | $9.79 | $9.79 | 1,031,999 |
2022-04-29 | $9.86 | $9.98 | $9.36 | $9.38 | $9.38 | 1,181,110 |
2022-04-28 | $9.55 | $9.97 | $9.30 | $9.88 | $9.88 | 767,644 |
2022-04-27 | $9.55 | $9.74 | $9.36 | $9.41 | $9.41 | 794,780 |
2022-04-26 | $9.95 | $9.96 | $9.48 | $9.56 | $9.56 | 998,367 |
2022-04-25 | $9.56 | $10.19 | $9.49 | $10.00 | $10.00 | 1,440,809 |
2022-04-22 | $9.80 | $10.19 | $9.66 | $9.66 | $9.66 | 1,059,276 |
2022-04-21 | $10.26 | $10.48 | $9.80 | $9.82 | $9.82 | 1,824,112 |
2022-04-20 | $10.43 | $10.51 | $10.07 | $10.07 | $10.07 | 1,315,629 |
2022-04-19 | $10.14 | $10.54 | $10.11 | $10.37 | $10.37 | 4,025,085 |
2022-04-18 | $10.62 | $10.79 | $9.98 | $10.19 | $10.19 | 679,247 |
2022-04-14 | $11.05 | $11.07 | $10.65 | $10.66 | $10.66 | 773,898 |
2022-04-13 | $10.56 | $11.07 | $10.47 | $11.00 | $11.00 | 747,969 |
2022-04-12 | $10.64 | $11.04 | $10.48 | $10.62 | $10.62 | 702,442 |
2022-04-11 | $10.32 | $10.54 | $10.09 | $10.36 | $10.36 | 861,852 |
2022-04-08 | $10.76 | $10.86 | $10.51 | $10.54 | $10.54 | 756,171 |
2022-04-07 | $10.89 | $11.14 | $10.65 | $10.86 | $10.86 | 751,335 |
2022-04-06 | $11.39 | $11.42 | $10.79 | $10.91 | $10.91 | 781,561 |
2022-04-05 | $12.22 | $12.29 | $11.45 | $11.59 | $11.59 | 948,687 |
2022-04-04 | $12.01 | $12.37 | $12.00 | $12.25 | $12.25 | 1,063,428 |
2022-04-01 | $11.75 | $12.26 | $11.72 | $11.93 | $11.93 | 1,207,150 |
2022-03-31 | $11.63 | $11.90 | $11.48 | $11.67 | $11.67 | 860,424 |
2022-03-30 | $11.93 | $12.14 | $11.55 | $11.60 | $11.60 | 750,259 |
2022-03-29 | $11.72 | $12.15 | $11.67 | $11.98 | $11.98 | 1,857,543 |
2022-03-28 | $11.57 | $11.88 | $11.26 | $11.62 | $11.62 | 743,081 |
2022-03-25 | $11.67 | $11.85 | $11.19 | $11.50 | $11.50 | 1,141,411 |
2022-03-24 | $11.77 | $11.95 | $11.28 | $11.73 | $11.73 | 1,620,785 |
2022-03-23 | $11.60 | $12.15 | $11.40 | $11.75 | $11.75 | 812,211 |
2022-03-22 | $11.24 | $11.91 | $11.17 | $11.76 | $11.76 | 747,934 |
2022-03-21 | $11.05 | $11.81 | $10.92 | $11.30 | $11.30 | 1,774,697 |
2022-03-18 | $10.59 | $11.50 | $10.59 | $11.04 | $11.04 | 5,470,094 |
2022-03-17 | $9.83 | $10.79 | $9.69 | $10.75 | $10.75 | 1,882,538 |
2022-03-16 | $9.18 | $9.94 | $9.18 | $9.90 | $9.90 | 1,077,346 |
2022-03-15 | $9.12 | $9.30 | $8.86 | $9.02 | $9.02 | 1,744,102 |
2022-03-14 | $9.71 | $9.73 | $9.03 | $9.15 | $9.15 | 968,759 |
2022-03-11 | $10.79 | $10.80 | $9.79 | $9.80 | $9.80 | 915,092 |
2022-03-10 | $10.65 | $11.12 | $10.62 | $10.71 | $10.71 | 687,291 |
2022-03-09 | $10.49 | $10.84 | $10.06 | $10.81 | $10.81 | 1,314,803 |
2022-03-08 | $10.76 | $11.06 | $10.45 | $10.76 | $10.76 | 935,892 |
2022-03-07 | $11.19 | $11.69 | $10.75 | $10.79 | $10.79 | 989,116 |
2022-03-04 | $11.52 | $11.81 | $11.09 | $11.19 | $11.19 | 642,293 |
2022-03-03 | $11.96 | $11.96 | $11.29 | $11.57 | $11.57 | 634,227 |
2022-03-02 | $12.03 | $12.03 | $11.46 | $11.94 | $11.94 | 572,133 |
2022-03-01 | $12.07 | $12.25 | $11.79 | $11.92 | $11.92 | 566,102 |
2022-02-28 | $11.94 | $12.38 | $11.86 | $12.04 | $12.04 | 728,858 |
2022-02-25 | $12.03 | $12.03 | $11.56 | $11.97 | $11.97 | 736,805 |
2022-02-24 | $10.62 | $12.10 | $10.61 | $12.03 | $12.03 | 911,683 |
2022-02-23 | $11.76 | $11.76 | $11.16 | $11.19 | $11.19 | 694,766 |
2022-02-22 | $11.45 | $11.88 | $11.27 | $11.62 | $11.62 | 823,804 |
2022-02-18 | $11.94 | $12.09 | $11.58 | $11.59 | $11.59 | 1,389,340 |
2022-02-17 | $12.47 | $12.58 | $11.98 | $12.00 | $12.00 | 782,835 |
2022-02-16 | $12.43 | $12.67 | $12.16 | $12.67 | $12.67 | 788,777 |
2022-02-15 | $12.22 | $12.65 | $11.97 | $12.62 | $12.62 | 655,923 |
2022-02-14 | $11.81 | $12.30 | $11.77 | $11.96 | $11.96 | 623,598 |
2022-02-11 | $12.23 | $12.48 | $11.62 | $11.78 | $11.78 | 597,223 |
2022-02-10 | $11.90 | $12.54 | $11.88 | $12.11 | $12.11 | 533,596 |
2022-02-09 | $12.21 | $12.36 | $11.96 | $12.23 | $12.23 | 773,546 |
2022-02-08 | $11.82 | $12.10 | $11.56 | $12.09 | $12.09 | 872,867 |
2022-02-07 | $11.56 | $12.00 | $11.49 | $11.84 | $11.84 | 671,103 |
2022-02-04 | $11.22 | $11.65 | $11.14 | $11.58 | $11.58 | 1,152,624 |
2022-02-03 | $11.16 | $11.39 | $11.01 | $11.20 | $11.20 | 761,357 |
2022-02-02 | $12.18 | $12.26 | $11.37 | $11.52 | $11.52 | 587,136 |
2022-02-01 | $11.50 | $12.08 | $11.37 | $12.04 | $12.04 | 978,449 |
2022-01-31 | $11.11 | $11.91 | $11.11 | $11.91 | $11.91 | 974,285 |
2022-01-28 | $10.83 | $11.22 | $10.44 | $11.22 | $11.22 | 682,323 |
2022-01-27 | $11.20 | $11.43 | $10.71 | $10.78 | $10.78 | 697,931 |
2022-01-26 | $11.64 | $11.85 | $10.90 | $10.97 | $10.97 | 842,520 |
2022-01-25 | $11.62 | $11.76 | $11.21 | $11.24 | $11.24 | 1,011,919 |
2022-01-24 | $10.78 | $12.00 | $10.40 | $11.87 | $11.87 | 1,803,581 |
2022-01-21 | $11.18 | $11.71 | $11.04 | $11.04 | $11.04 | 1,858,061 |
2022-01-20 | $11.47 | $11.91 | $11.30 | $11.34 | $11.34 | 966,235 |
2022-01-19 | $11.59 | $11.80 | $11.18 | $11.26 | $11.26 | 1,131,394 |
2022-01-18 | $11.67 | $12.08 | $11.48 | $11.50 | $11.50 | 962,921 |
2022-01-14 | $11.67 | $12.05 | $11.50 | $11.87 | $11.87 | 780,304 |
2022-01-13 | $12.22 | $12.26 | $11.72 | $11.75 | $11.75 | 568,149 |
2022-01-12 | $12.61 | $12.89 | $12.21 | $12.22 | $12.22 | 511,731 |
2022-01-11 | $12.20 | $12.80 | $12.09 | $12.45 | $12.45 | 868,765 |
2022-01-10 | $11.88 | $12.21 | $11.41 | $12.20 | $12.20 | 1,094,134 |
2022-01-07 | $12.30 | $12.68 | $11.95 | $12.14 | $12.14 | 999,033 |
2022-01-06 | $12.49 | $12.85 | $12.18 | $12.35 | $12.35 | 863,018 |
2022-01-05 | $13.21 | $13.57 | $12.55 | $12.59 | $12.59 | 851,391 |
2022-01-04 | $13.88 | $13.96 | $13.04 | $13.40 | $13.40 | 940,223 |
2022-01-03 | $13.76 | $13.96 | $13.17 | $13.95 | $13.95 | 859,033 |
2021-12-31 | $13.90 | $14.05 | $13.52 | $13.56 | $13.56 | 667,339 |
2021-12-30 | $13.96 | $14.23 | $13.84 | $13.91 | $13.91 | 692,515 |
2021-12-29 | $13.75 | $13.87 | $13.31 | $13.84 | $13.84 | 970,467 |
2021-12-28 | $14.14 | $14.24 | $13.69 | $13.74 | $13.74 | 686,824 |
2021-12-27 | $14.29 | $14.35 | $14.02 | $14.17 | $14.17 | 794,942 |
2021-12-23 | $13.84 | $14.33 | $13.38 | $14.29 | $14.29 | 1,465,623 |
2021-12-22 | $14.01 | $14.23 | $13.75 | $13.89 | $13.89 | 1,032,464 |
2021-12-21 | $14.34 | $14.50 | $13.70 | $13.99 | $13.99 | 1,942,480 |
2021-12-20 | $13.95 | $14.32 | $13.36 | $14.15 | $14.15 | 1,210,639 |
2021-12-17 | $13.61 | $14.50 | $13.22 | $14.45 | $14.45 | 3,903,231 |
2021-12-16 | $14.77 | $14.80 | $13.58 | $13.71 | $13.71 | 1,422,094 |
2021-12-15 | $14.10 | $14.76 | $13.86 | $14.64 | $14.64 | 1,307,226 |
2021-12-14 | $13.50 | $14.20 | $13.31 | $14.07 | $14.07 | 1,053,372 |
2021-12-13 | $13.66 | $14.28 | $13.28 | $13.78 | $13.78 | 1,097,303 |
2021-12-10 | $14.00 | $14.35 | $13.55 | $13.74 | $13.74 | 1,482,380 |
2021-12-09 | $15.80 | $15.85 | $14.00 | $14.25 | $14.25 | 2,752,455 |
2021-12-08 | $15.25 | $16.44 | $15.09 | $16.28 | $16.28 | 1,619,188 |
2021-12-07 | $13.45 | $15.39 | $13.41 | $15.22 | $15.22 | 3,121,359 |
2021-12-06 | $13.36 | $13.90 | $12.90 | $13.68 | $13.68 | 1,758,319 |
2021-12-03 | $14.35 | $14.36 | $13.34 | $13.59 | $13.59 | 1,973,326 |
2021-12-02 | $13.84 | $14.55 | $13.77 | $14.29 | $14.29 | 1,458,445 |
2021-12-01 | $14.41 | $14.75 | $13.79 | $13.95 | $13.95 | 1,942,075 |
2021-11-30 | $14.27 | $14.80 | $14.03 | $14.14 | $14.14 | 1,019,436 |
2021-11-29 | $14.17 | $14.70 | $14.06 | $14.38 | $14.38 | 1,322,541 |
2021-11-26 | $14.00 | $14.48 | $13.84 | $14.15 | $14.15 | 658,262 |
2021-11-24 | $13.68 | $14.47 | $13.44 | $14.34 | $14.34 | 741,850 |
2021-11-23 | $13.60 | $14.11 | $13.24 | $13.85 | $13.85 | 1,744,769 |
2021-11-22 | $14.99 | $15.02 | $13.59 | $13.86 | $13.86 | 1,349,320 |
2021-11-19 | $15.25 | $15.48 | $15.01 | $15.06 | $15.06 | 549,225 |
2021-11-18 | $15.67 | $15.70 | $14.88 | $15.26 | $15.26 | 1,026,108 |
2021-11-17 | $15.97 | $16.08 | $15.53 | $15.69 | $15.69 | 575,868 |
2021-11-16 | $16.14 | $16.21 | $15.72 | $16.04 | $16.04 | 671,054 |
2021-11-15 | $16.98 | $16.98 | $16.15 | $16.22 | $16.22 | 627,499 |
2021-11-12 | $17.14 | $17.14 | $16.67 | $16.95 | $16.95 | 586,995 |
2021-11-11 | $16.91 | $17.47 | $16.81 | $17.00 | $17.00 | 542,531 |
2021-11-10 | $17.52 | $17.79 | $16.57 | $16.73 | $16.73 | 704,907 |
2021-11-09 | $17.04 | $17.60 | $16.86 | $17.60 | $17.60 | 1,023,845 |
2021-11-08 | $17.09 | $17.40 | $16.98 | $17.00 | $17.00 | 945,767 |
2021-11-05 | $17.42 | $17.80 | $16.94 | $17.00 | $17.00 | 696,156 |
2021-11-04 | $17.01 | $17.31 | $16.82 | $17.30 | $17.30 | 1,212,357 |
2021-11-03 | $16.68 | $17.19 | $16.56 | $16.99 | $16.99 | 778,853 |
2021-11-02 | $17.32 | $17.32 | $16.64 | $16.70 | $16.70 | 709,199 |
2021-11-01 | $17.31 | $17.72 | $17.08 | $17.27 | $17.27 | 683,680 |
2021-10-29 | $17.24 | $17.46 | $17.09 | $17.27 | $17.27 | 445,265 |
2021-10-28 | $17.13 | $17.43 | $16.97 | $17.27 | $17.27 | 485,369 |
2021-10-27 | $17.22 | $17.45 | $16.87 | $17.03 | $17.03 | 833,498 |
2021-10-26 | $17.45 | $17.59 | $17.17 | $17.26 | $17.26 | 825,934 |
2021-10-25 | $17.00 | $17.32 | $16.96 | $17.30 | $17.30 | 599,885 |
2021-10-22 | $17.20 | $17.31 | $16.98 | $17.05 | $17.05 | 348,825 |
2021-10-21 | $17.05 | $17.41 | $16.96 | $17.31 | $17.31 | 442,499 |
2021-10-20 | $17.51 | $17.56 | $17.04 | $17.10 | $17.10 | 586,789 |
2021-10-19 | $17.39 | $17.60 | $17.05 | $17.50 | $17.50 | 620,915 |
2021-10-18 | $16.91 | $17.37 | $16.91 | $17.19 | $17.19 | 423,952 |
2021-10-15 | $17.37 | $17.37 | $16.85 | $17.09 | $17.09 | 934,363 |
2021-10-14 | $17.19 | $17.39 | $17.03 | $17.12 | $17.12 | 556,800 |
2021-10-13 | $16.54 | $17.02 | $16.46 | $16.95 | $16.95 | 579,990 |
2021-10-12 | $16.13 | $16.41 | $16.04 | $16.33 | $16.33 | 560,734 |
2021-10-11 | $15.78 | $16.36 | $15.66 | $16.10 | $16.10 | 494,453 |
2021-10-08 | $15.81 | $16.08 | $15.64 | $15.87 | $15.87 | 658,329 |
2021-10-07 | $15.52 | $16.06 | $15.45 | $15.76 | $15.76 | 725,592 |
2021-10-06 | $15.22 | $15.49 | $15.07 | $15.38 | $15.38 | 557,323 |
2021-10-05 | $15.21 | $15.51 | $15.10 | $15.32 | $15.32 | 825,239 |
2021-10-04 | $15.93 | $15.99 | $15.03 | $15.17 | $15.17 | 909,123 |
2021-10-01 | $16.23 | $16.26 | $15.91 | $16.08 | $16.08 | 620,326 |
2021-09-30 | $15.95 | $16.26 | $15.91 | $16.12 | $16.12 | 730,966 |
2021-09-29 | $16.21 | $16.56 | $15.79 | $15.86 | $15.86 | 1,618,947 |
2021-09-28 | $16.37 | $16.39 | $15.85 | $15.96 | $15.96 | 1,269,584 |
2021-09-27 | $16.98 | $17.00 | $16.31 | $16.67 | $16.67 | 1,136,704 |
2021-09-24 | $17.34 | $17.46 | $17.05 | $17.09 | $17.09 | 515,137 |
2021-09-23 | $17.31 | $17.47 | $17.05 | $17.45 | $17.45 | 619,430 |
2021-09-22 | $17.07 | $17.35 | $16.95 | $17.19 | $17.19 | 960,351 |
2021-09-21 | $17.54 | $17.56 | $16.78 | $16.94 | $16.94 | 1,089,001 |
2021-09-20 | $17.70 | $17.90 | $17.12 | $17.36 | $17.36 | 1,848,972 |
2021-09-17 | $18.82 | $18.88 | $18.42 | $18.54 | $18.54 | 6,281,280 |
2021-09-16 | $18.11 | $18.66 | $17.96 | $18.64 | $18.64 | 1,327,537 |
2021-09-15 | $18.06 | $18.23 | $17.30 | $18.09 | $18.09 | 2,067,008 |
2021-09-14 | $18.77 | $19.11 | $18.01 | $18.69 | $18.69 | 1,563,193 |
2021-09-13 | $18.08 | $19.49 | $18.03 | $18.99 | $18.99 | 1,682,202 |
2021-09-10 | $17.26 | $18.47 | $17.16 | $18.21 | $18.21 | 3,843,947 |
2021-09-09 | $20.01 | $20.47 | $19.66 | $20.12 | $20.12 | 1,491,979 |
2021-09-08 | $20.64 | $21.43 | $20.01 | $20.13 | $20.13 | 1,814,480 |
2021-09-07 | $21.52 | $22.16 | $21.42 | $22.07 | $22.07 | 1,388,416 |
2021-09-03 | $21.41 | $22.00 | $21.32 | $21.40 | $21.40 | 977,150 |
2021-09-02 | $21.25 | $21.57 | $21.25 | $21.42 | $21.42 | 410,028 |
2021-09-01 | $20.85 | $21.38 | $20.84 | $21.19 | $21.19 | 619,173 |
2021-08-31 | $20.93 | $21.17 | $20.34 | $20.85 | $20.85 | 378,189 |
2021-08-30 | $20.86 | $21.21 | $20.54 | $20.86 | $20.86 | 390,850 |
2021-08-27 | $20.58 | $21.01 | $20.53 | $20.93 | $20.93 | 415,106 |
2021-08-26 | $20.81 | $21.48 | $20.54 | $20.55 | $20.55 | 480,387 |
2021-08-25 | $20.27 | $20.91 | $20.01 | $20.90 | $20.90 | 610,464 |
2021-08-24 | $20.32 | $21.15 | $20.29 | $20.92 | $20.92 | 573,525 |
2021-08-23 | $19.38 | $20.21 | $19.27 | $20.16 | $20.16 | 492,452 |
2021-08-20 | $19.12 | $19.67 | $18.74 | $19.30 | $19.30 | 1,786,312 |
2021-08-19 | $19.10 | $19.47 | $19.02 | $19.17 | $19.17 | 511,552 |
2021-08-18 | $19.13 | $19.76 | $18.91 | $19.22 | $19.22 | 451,209 |
2021-08-17 | $19.27 | $19.87 | $18.88 | $19.16 | $19.16 | 606,062 |
2021-08-16 | $19.45 | $19.79 | $19.18 | $19.48 | $19.48 | 498,679 |
2021-08-13 | $20.03 | $20.11 | $19.43 | $19.61 | $19.61 | 481,609 |
2021-08-12 | $20.15 | $20.62 | $20.02 | $20.10 | $20.10 | 366,502 |
2021-08-11 | $20.23 | $20.27 | $19.87 | $20.17 | $20.17 | 267,852 |
2021-08-10 | $20.34 | $20.52 | $19.86 | $20.06 | $20.06 | 443,493 |
2021-08-09 | $20.38 | $20.92 | $20.33 | $20.35 | $20.35 | 327,949 |
2021-08-06 | $20.60 | $20.74 | $20.11 | $20.39 | $20.39 | 419,730 |
2021-08-05 | $19.91 | $20.65 | $19.83 | $20.39 | $20.39 | 762,397 |
2021-08-04 | $20.59 | $20.83 | $19.80 | $19.91 | $19.91 | 722,326 |
2021-08-03 | $21.00 | $21.15 | $19.85 | $20.63 | $20.63 | 640,589 |
2021-08-02 | $20.75 | $21.59 | $20.36 | $21.13 | $21.13 | 513,014 |
2021-07-30 | $20.90 | $21.20 | $20.62 | $20.65 | $20.65 | 1,132,195 |
2021-07-29 | $20.74 | $21.17 | $20.64 | $21.10 | $21.10 | 541,263 |
2021-07-28 | $20.25 | $21.04 | $20.15 | $20.84 | $20.84 | 466,215 |
2021-07-27 | $20.52 | $20.68 | $19.47 | $20.09 | $20.09 | 826,230 |
2021-07-26 | $21.03 | $21.20 | $20.67 | $20.70 | $20.70 | 589,094 |
2021-07-23 | $21.07 | $21.33 | $20.74 | $21.05 | $21.05 | 731,110 |
2021-07-22 | $20.93 | $21.34 | $20.91 | $21.12 | $21.12 | 643,319 |
2021-07-21 | $20.48 | $21.04 | $20.38 | $21.00 | $21.00 | 448,449 |
2021-07-20 | $20.05 | $20.80 | $19.81 | $20.57 | $20.57 | 657,112 |
2021-07-19 | $19.29 | $19.98 | $18.90 | $19.97 | $19.97 | 860,658 |
2021-07-16 | $19.61 | $20.26 | $19.50 | $19.95 | $19.95 | 1,163,953 |
2021-07-15 | $19.96 | $20.19 | $19.20 | $19.41 | $19.41 | 665,675 |
2021-07-14 | $21.31 | $21.36 | $19.91 | $20.00 | $20.00 | 1,008,321 |
2021-07-13 | $21.81 | $22.36 | $21.01 | $21.05 | $21.05 | 727,052 |
2021-07-12 | $22.45 | $23.48 | $21.48 | $21.82 | $21.82 | 1,702,412 |
2021-07-09 | $22.18 | $22.42 | $22.03 | $22.38 | $22.38 | 760,138 |
2021-07-08 | $20.31 | $22.50 | $20.01 | $22.13 | $22.13 | 2,173,916 |
2021-07-07 | $21.43 | $22.61 | $21.43 | $22.47 | $22.47 | 2,771,562 |
2021-07-06 | $20.65 | $21.59 | $20.44 | $21.37 | $21.37 | 827,493 |
2021-07-02 | $20.80 | $21.30 | $20.44 | $20.65 | $20.65 | 736,441 |
2021-07-01 | $20.56 | $20.81 | $20.29 | $20.69 | $20.69 | 746,835 |
2021-06-30 | $20.41 | $20.86 | $20.02 | $20.65 | $20.65 | 1,017,265 |
2021-06-29 | $20.73 | $21.11 | $20.48 | $20.53 | $20.53 | 868,417 |
2021-06-28 | $21.68 | $21.68 | $20.30 | $20.68 | $20.68 | 1,793,443 |
2021-06-25 | $21.24 | $21.99 | $21.15 | $21.48 | $21.48 | 9,361,416 |
2021-06-24 | $21.01 | $21.30 | $20.55 | $21.22 | $21.22 | 1,055,621 |
2021-06-23 | $20.70 | $21.39 | $20.17 | $20.74 | $20.74 | 1,311,421 |
2021-06-22 | $21.95 | $22.69 | $20.53 | $20.80 | $20.80 | 3,303,058 |
2021-06-21 | $21.96 | $22.01 | $21.25 | $21.97 | $21.97 | 3,732,069 |
2021-06-18 | $20.92 | $22.13 | $20.73 | $21.96 | $21.96 | 4,235,874 |
2021-06-17 | $19.09 | $21.33 | $19.05 | $21.18 | $21.18 | 2,874,172 |
2021-06-16 | $19.39 | $20.41 | $19.14 | $19.86 | $19.86 | 2,491,430 |
2021-06-15 | $20.60 | $20.85 | $19.81 | $19.88 | $19.88 | 1,458,203 |
2021-06-14 | $22.00 | $22.02 | $20.44 | $20.56 | $20.56 | 1,805,609 |
2021-06-11 | $21.51 | $21.94 | $21.40 | $21.86 | $21.86 | 1,458,915 |
2021-06-10 | $20.65 | $21.51 | $20.26 | $21.49 | $21.49 | 1,735,859 |
2021-06-09 | $20.86 | $21.39 | $20.62 | $20.82 | $20.82 | 2,137,175 |
2021-06-08 | $20.84 | $20.99 | $19.76 | $20.65 | $20.65 | 3,019,089 |
2021-06-07 | $19.97 | $20.98 | $19.75 | $20.95 | $20.95 | 2,777,744 |
2021-06-04 | $18.00 | $20.62 | $18.00 | $19.95 | $19.95 | 3,105,493 |
2021-06-03 | $19.00 | $19.14 | $18.41 | $18.66 | $18.66 | 1,150,963 |
2021-06-02 | $18.85 | $19.07 | $18.69 | $18.98 | $18.98 | 876,987 |
2021-06-01 | $19.30 | $19.30 | $18.36 | $18.82 | $18.82 | 882,816 |
2021-05-28 | $19.01 | $19.54 | $18.71 | $18.80 | $18.80 | 647,589 |
2021-05-27 | $18.87 | $19.09 | $18.23 | $19.00 | $19.00 | 869,880 |
2021-05-26 | $18.84 | $19.36 | $18.60 | $18.95 | $18.95 | 1,087,392 |
2021-05-25 | $18.72 | $19.16 | $18.51 | $18.57 | $18.57 | 776,268 |
2021-05-24 | $18.68 | $19.09 | $18.35 | $18.97 | $18.97 | 1,076,187 |
2021-05-21 | $18.40 | $19.29 | $18.26 | $18.70 | $18.70 | 1,081,896 |
2021-05-20 | $18.16 | $18.61 | $17.83 | $18.22 | $18.22 | 943,853 |
2021-05-19 | $17.35 | $18.10 | $17.25 | $18.00 | $18.00 | 1,258,009 |
2021-05-18 | $16.90 | $18.08 | $16.66 | $17.81 | $17.81 | 1,044,466 |
2021-05-17 | $16.89 | $17.42 | $16.63 | $16.87 | $16.87 | 566,912 |
2021-05-14 | $16.60 | $17.11 | $16.03 | $16.86 | $16.86 | 936,999 |
2021-05-13 | $17.12 | $17.64 | $16.01 | $16.08 | $16.08 | 1,000,891 |
2021-05-12 | $16.97 | $17.17 | $16.33 | $17.03 | $17.03 | 697,527 |
2021-05-11 | $15.97 | $17.49 | $15.80 | $17.29 | $17.29 | 967,750 |
2021-05-10 | $17.24 | $17.45 | $16.49 | $16.78 | $16.78 | 697,149 |
2021-05-07 | $16.86 | $17.69 | $16.78 | $17.50 | $17.50 | 913,258 |
2021-05-06 | $17.44 | $17.51 | $15.91 | $16.54 | $16.54 | 1,566,678 |
2021-05-05 | $17.89 | $18.20 | $17.38 | $17.65 | $17.65 | 602,037 |
2021-05-04 | $18.42 | $18.42 | $17.45 | $17.95 | $17.95 | 1,007,205 |
2021-05-03 | $19.43 | $19.46 | $18.32 | $18.64 | $18.64 | 806,765 |
2021-04-30 | $19.19 | $19.86 | $19.16 | $19.49 | $19.49 | 463,652 |
2021-04-29 | $20.04 | $20.30 | $19.05 | $19.58 | $19.58 | 774,709 |
2021-04-28 | $19.78 | $20.02 | $19.39 | $19.96 | $19.96 | 509,041 |
2021-04-27 | $19.96 | $20.16 | $19.40 | $19.79 | $19.79 | 769,430 |
2021-04-26 | $20.02 | $20.20 | $19.80 | $19.96 | $19.96 | 878,297 |
2021-04-23 | $19.06 | $19.82 | $19.06 | $19.72 | $19.72 | 830,330 |
2021-04-22 | $18.94 | $19.71 | $18.81 | $19.13 | $19.13 | 857,250 |
2021-04-21 | $17.73 | $18.89 | $17.41 | $18.75 | $18.75 | 916,550 |
2021-04-20 | $18.67 | $18.86 | $17.55 | $17.84 | $17.84 | 1,404,174 |
2021-04-19 | $19.01 | $19.90 | $18.64 | $18.79 | $18.79 | 1,115,329 |
2021-04-16 | $20.38 | $20.63 | $19.36 | $19.45 | $19.45 | 2,945,071 |
2021-04-15 | $20.51 | $20.75 | $19.71 | $20.29 | $20.29 | 1,435,252 |
2021-04-14 | $20.70 | $21.04 | $20.20 | $20.42 | $20.42 | 2,326,824 |
2021-04-13 | $19.13 | $20.75 | $19.08 | $20.59 | $20.59 | 4,019,100 |
2021-04-12 | $19.15 | $19.49 | $18.85 | $19.04 | $19.04 | 1,248,819 |
2021-04-09 | $18.80 | $19.45 | $18.10 | $19.15 | $19.15 | 1,930,351 |
2021-04-08 | $18.81 | $19.29 | $18.44 | $19.12 | $19.12 | 1,224,315 |
2021-04-07 | $19.12 | $19.48 | $18.56 | $18.67 | $18.67 | 1,622,900 |
2021-04-06 | $18.99 | $19.63 | $18.36 | $19.24 | $19.24 | 1,291,629 |
2021-04-05 | $19.64 | $19.78 | $18.58 | $18.90 | $18.90 | 1,170,647 |
2021-04-01 | $19.39 | $19.84 | $18.80 | $19.20 | $19.20 | 2,555,087 |
2021-03-31 | $18.27 | $18.95 | $17.91 | $18.86 | $18.86 | 1,678,925 |
2021-03-30 | $17.36 | $17.93 | $16.50 | $17.90 | $17.90 | 2,087,326 |
2021-03-29 | $18.28 | $18.29 | $17.20 | $17.38 | $17.38 | 2,367,763 |
2021-03-26 | $18.75 | $18.90 | $17.38 | $18.13 | $18.13 | 1,765,637 |
2021-03-25 | $16.96 | $19.19 | $16.87 | $18.62 | $18.62 | 3,433,375 |
2021-03-24 | $19.10 | $19.17 | $17.46 | $17.53 | $17.53 | 3,498,823 |
2021-03-23 | $19.73 | $20.02 | $18.68 | $18.86 | $18.86 | 2,081,349 |
2021-03-22 | $19.91 | $20.40 | $19.41 | $19.59 | $19.59 | 2,758,511 |
2021-03-19 | $20.00 | $20.36 | $19.53 | $19.75 | $19.75 | 4,206,045 |
2021-03-18 | $20.81 | $21.46 | $20.26 | $20.61 | $20.61 | 2,178,365 |
2021-03-17 | $20.11 | $21.06 | $19.40 | $21.00 | $21.00 | 3,081,934 |
2021-03-16 | $21.66 | $22.34 | $20.55 | $20.81 | $20.81 | 6,322,184 |
2021-03-15 | $22.15 | $22.79 | $21.60 | $21.97 | $21.97 | 2,702,842 |
2021-03-12 | $22.21 | $22.27 | $21.15 | $21.99 | $21.99 | 3,512,352 |
2021-03-11 | $23.87 | $23.87 | $21.80 | $22.27 | $22.27 | 6,141,920 |
2021-03-10 | $28.64 | $28.89 | $25.00 | $25.75 | $25.75 | 2,126,290 |
2021-03-09 | $26.83 | $27.90 | $26.25 | $27.00 | $27.00 | 685,940 |
2021-03-08 | $27.52 | $28.95 | $25.50 | $25.57 | $25.57 | 955,464 |
2021-03-05 | $27.36 | $27.99 | $24.24 | $27.60 | $27.60 | 1,031,907 |
2021-03-04 | $27.80 | $28.47 | $25.90 | $27.22 | $27.22 | 1,091,500 |
2021-03-03 | $30.23 | $30.31 | $27.29 | $28.28 | $28.28 | 899,542 |
2021-03-02 | $31.57 | $31.76 | $29.29 | $29.50 | $29.50 | 531,181 |
2021-03-01 | $31.12 | $31.99 | $30.26 | $30.82 | $30.82 | 427,261 |
2021-02-26 | $30.48 | $31.58 | $29.10 | $30.38 | $30.38 | 958,540 |
2021-02-25 | $33.10 | $34.16 | $29.51 | $30.09 | $30.09 | 739,347 |
2021-02-24 | $31.88 | $33.33 | $30.30 | $32.84 | $32.84 | 669,903 |
2021-02-23 | $31.00 | $32.17 | $28.50 | $30.87 | $30.87 | 988,144 |
2021-02-22 | $35.28 | $36.16 | $32.80 | $33.04 | $33.04 | 741,160 |
2021-02-19 | $36.30 | $39.21 | $36.18 | $36.63 | $36.63 | 2,245,827 |
2021-02-18 | $37.94 | $37.94 | $34.75 | $36.09 | $36.09 | 720,037 |
2021-02-17 | $40.12 | $40.12 | $36.39 | $38.13 | $38.13 | 642,395 |
2021-02-16 | $41.10 | $41.50 | $39.22 | $40.25 | $40.25 | 649,783 |
2021-02-12 | $38.86 | $40.90 | $38.16 | $39.64 | $39.64 | 550,319 |
2021-02-11 | $38.08 | $39.95 | $37.31 | $38.46 | $38.46 | 546,679 |
2021-02-10 | $39.01 | $39.60 | $36.16 | $36.88 | $36.88 | 473,464 |
2021-02-09 | $38.41 | $39.80 | $37.65 | $38.12 | $38.12 | 539,766 |
2021-02-08 | $36.44 | $38.67 | $36.37 | $37.87 | $37.87 | 582,304 |
2021-02-05 | $35.80 | $37.50 | $35.20 | $36.21 | $36.21 | 608,262 |
2021-02-04 | $35.74 | $37.45 | $35.11 | $36.91 | $36.91 | 661,653 |
2021-02-03 | $35.00 | $36.05 | $34.51 | $35.20 | $35.20 | 467,440 |
2021-02-02 | $35.49 | $37.35 | $33.90 | $34.52 | $34.52 | 710,078 |
2021-02-01 | $35.30 | $36.31 | $33.55 | $33.64 | $33.64 | 843,853 |
2021-01-29 | $34.51 | $37.73 | $34.01 | $34.41 | $34.41 | 1,548,894 |
2021-01-28 | $39.90 | $39.98 | $34.46 | $34.98 | $34.98 | 1,140,735 |
2021-01-27 | $35.32 | $46.37 | $34.50 | $37.87 | $37.87 | 4,319,098 |
2021-01-26 | $36.00 | $37.85 | $33.67 | $37.57 | $37.57 | 1,039,892 |
2021-01-25 | $34.30 | $36.46 | $34.21 | $36.02 | $36.02 | 1,649,684 |
2021-01-22 | $30.00 | $34.21 | $29.80 | $34.01 | $34.01 | 1,569,752 |
2021-01-21 | $30.35 | $30.75 | $29.51 | $30.34 | $30.34 | 350,200 |
2021-01-20 | $31.40 | $32.39 | $30.33 | $30.52 | $30.52 | 413,381 |
2021-01-19 | $31.00 | $31.21 | $30.11 | $31.08 | $31.08 | 693,768 |
2021-01-15 | $30.37 | $31.50 | $29.66 | $30.72 | $30.72 | 988,343 |
2021-01-14 | $29.60 | $31.57 | $29.54 | $31.02 | $31.02 | 914,497 |
2021-01-13 | $29.91 | $30.49 | $29.21 | $29.42 | $29.42 | 1,044,687 |
2021-01-12 | $27.14 | $29.77 | $27.00 | $29.71 | $29.71 | 1,188,029 |
2021-01-11 | $27.21 | $27.72 | $26.40 | $27.18 | $27.18 | 702,146 |
2021-01-08 | $27.77 | $28.39 | $26.90 | $27.70 | $27.70 | 924,927 |
2021-01-07 | $25.99 | $28.20 | $25.99 | $27.20 | $27.20 | 1,184,169 |
2021-01-06 | $26.01 | $26.50 | $25.24 | $25.68 | $25.68 | 993,238 |
2021-01-05 | $26.58 | $27.54 | $25.88 | $26.59 | $26.59 | 1,232,266 |
2021-01-04 | $28.58 | $28.90 | $26.05 | $26.51 | $26.51 | 1,456,866 |
2020-12-31 | $28.62 | $29.33 | $27.66 | $28.58 | $28.58 | 603,648 |
2020-12-30 | $28.92 | $29.84 | $28.47 | $28.68 | $28.68 | 896,515 |
2020-12-29 | $30.46 | $30.82 | $28.20 | $28.92 | $28.92 | 927,302 |
2020-12-28 | $32.72 | $32.86 | $30.11 | $30.56 | $30.56 | 2,939,058 |
2020-12-24 | $32.60 | $33.45 | $31.67 | $32.19 | $32.19 | 541,000 |
2020-12-23 | $33.89 | $33.95 | $31.93 | $32.34 | $32.34 | 997,994 |
2020-12-22 | $34.89 | $35.70 | $31.61 | $33.64 | $33.64 | 1,701,233 |
2020-12-21 | $30.59 | $35.37 | $29.61 | $34.07 | $34.07 | 2,800,404 |
2020-12-18 | $29.45 | $31.00 | $29.07 | $30.50 | $30.50 | 5,049,126 |
2020-12-17 | $26.77 | $30.25 | $26.65 | $29.39 | $29.39 | 2,345,910 |
2020-12-16 | $25.87 | $27.19 | $25.10 | $26.28 | $26.28 | 1,086,286 |
2020-12-15 | $26.07 | $26.85 | $25.05 | $25.40 | $25.40 | 1,220,381 |
2020-12-14 | $26.75 | $27.42 | $25.55 | $25.80 | $25.80 | 1,247,328 |
2020-12-11 | $27.04 | $27.79 | $25.80 | $26.75 | $26.75 | 951,641 |
2020-12-10 | $26.00 | $28.67 | $25.77 | $27.57 | $27.57 | 1,016,863 |
2020-12-09 | $28.75 | $29.31 | $26.35 | $26.92 | $26.92 | 2,113,705 |
2020-12-08 | $27.25 | $29.80 | $25.52 | $29.11 | $29.11 | 5,593,340 |
2020-12-07 | $31.20 | $32.44 | $24.25 | $24.66 | $24.66 | 8,486,119 |
2020-12-04 | $26.38 | $30.29 | $26.29 | $30.11 | $30.11 | 2,529,524 |
2020-12-03 | $25.80 | $26.44 | $25.51 | $26.05 | $26.05 | 1,147,784 |
2020-12-02 | $24.92 | $26.23 | $24.77 | $25.47 | $25.47 | 636,495 |
2020-12-01 | $26.64 | $26.89 | $24.82 | $25.08 | $25.08 | 925,714 |
2020-11-30 | $25.47 | $26.63 | $24.41 | $26.20 | $26.20 | 1,517,415 |
2020-11-27 | $23.83 | $25.90 | $23.82 | $25.64 | $25.64 | 1,526,080 |
2020-11-25 | $21.35 | $23.68 | $21.30 | $23.57 | $23.57 | 1,389,835 |
2020-11-24 | $21.50 | $21.64 | $20.05 | $21.27 | $21.27 | 1,653,213 |
2020-11-23 | $21.39 | $22.11 | $20.77 | $21.15 | $21.15 | 1,011,079 |
2020-11-20 | $19.36 | $21.29 | $19.15 | $21.12 | $21.12 | 1,316,306 |
2020-11-19 | $19.05 | $19.50 | $18.81 | $19.26 | $19.26 | 962,404 |
2020-11-18 | $19.43 | $20.66 | $18.92 | $19.01 | $19.01 | 1,196,297 |
2020-11-17 | $19.07 | $19.45 | $18.82 | $19.45 | $19.45 | 1,153,192 |
2020-11-16 | $19.23 | $19.98 | $18.81 | $19.02 | $19.02 | 610,653 |
2020-11-13 | $19.76 | $20.23 | $18.78 | $18.95 | $18.95 | 454,598 |
2020-11-12 | $19.70 | $20.36 | $19.34 | $19.54 | $19.54 | 409,219 |
2020-11-11 | $19.38 | $19.74 | $19.09 | $19.50 | $19.50 | 423,227 |
2020-11-10 | $19.35 | $19.66 | $18.41 | $19.21 | $19.21 | 494,825 |
2020-11-09 | $20.40 | $20.45 | $19.27 | $19.32 | $19.32 | 452,216 |
2020-11-06 | $20.08 | $21.24 | $19.58 | $20.57 | $20.57 | 794,272 |
2020-11-05 | $19.13 | $20.17 | $18.88 | $20.06 | $20.06 | 600,865 |
2020-11-04 | $20.28 | $20.28 | $18.29 | $18.56 | $18.56 | 1,529,910 |
2020-11-03 | $17.77 | $19.29 | $17.76 | $19.22 | $19.22 | 437,770 |
2020-11-02 | $17.43 | $17.84 | $17.15 | $17.74 | $17.74 | 619,990 |
2020-10-30 | $17.73 | $17.98 | $16.71 | $17.28 | $17.28 | 945,195 |
2020-10-29 | $18.69 | $18.75 | $17.79 | $17.92 | $17.92 | 721,332 |
2020-10-28 | $18.97 | $19.05 | $18.13 | $18.28 | $18.28 | 612,983 |
2020-10-27 | $18.74 | $19.29 | $18.50 | $19.29 | $19.29 | 627,567 |
2020-10-26 | $18.99 | $19.15 | $18.30 | $18.91 | $18.91 | 777,869 |
2020-10-23 | $20.06 | $20.18 | $18.34 | $19.03 | $19.03 | 2,153,233 |
2020-10-22 | $20.05 | $20.48 | $19.80 | $20.00 | $20.00 | 1,380,135 |
2020-10-21 | $21.50 | $21.75 | $19.66 | $19.68 | $19.68 | 1,743,909 |
2020-10-20 | $21.55 | $22.17 | $21.15 | $21.20 | $21.20 | 518,632 |
2020-10-19 | $22.25 | $22.40 | $21.35 | $21.43 | $21.43 | 836,439 |
2020-10-16 | $22.85 | $23.15 | $21.90 | $22.05 | $22.05 | 606,659 |
2020-10-15 | $21.81 | $23.40 | $21.60 | $22.62 | $22.62 | 1,370,251 |
2020-10-14 | $22.20 | $22.60 | $22.00 | $22.01 | $22.01 | 705,014 |
2020-10-13 | $23.15 | $23.71 | $22.11 | $22.15 | $22.15 | 1,392,448 |
2020-10-12 | $24.60 | $24.98 | $23.22 | $23.43 | $23.43 | 1,014,562 |
2020-10-09 | $24.32 | $25.19 | $24.08 | $24.28 | $24.28 | 659,693 |
2020-10-08 | $25.52 | $25.60 | $23.64 | $24.20 | $24.20 | 745,265 |
2020-10-07 | $24.91 | $26.31 | $24.86 | $25.23 | $25.23 | 976,543 |
2020-10-06 | $22.36 | $26.50 | $22.33 | $24.64 | $24.64 | 2,437,461 |
2020-10-05 | $23.20 | $23.43 | $22.22 | $22.36 | $22.36 | 452,982 |
2020-10-02 | $21.53 | $23.50 | $21.40 | $23.12 | $23.12 | 1,402,937 |
2020-10-01 | $21.85 | $22.15 | $21.56 | $21.97 | $21.97 | 834,370 |
2020-09-30 | $21.93 | $22.20 | $21.31 | $21.80 | $21.80 | 1,298,103 |
2020-09-29 | $22.46 | $22.79 | $21.56 | $21.95 | $21.95 | 1,494,333 |
2020-09-28 | $22.26 | $22.70 | $21.01 | $22.46 | $22.46 | 1,708,802 |
2020-09-25 | $23.81 | $23.86 | $21.50 | $22.20 | $22.20 | 2,326,236 |
2020-09-24 | $23.68 | $24.14 | $23.07 | $23.57 | $23.57 | 1,225,700 |
2020-09-23 | $25.49 | $26.30 | $23.05 | $23.74 | $23.74 | 3,257,149 |
2020-09-22 | $24.39 | $24.95 | $23.76 | $24.95 | $24.95 | 2,121,107 |
2020-09-21 | $24.80 | $24.99 | $22.52 | $23.64 | $23.64 | 2,383,057 |
2020-09-18 | $26.50 | $26.98 | $25.00 | $25.05 | $25.05 | 3,272,519 |
2020-09-17 | $26.64 | $28.45 | $23.65 | $26.88 | $26.88 | 16,722,047 |
Sumo Logic Inc (SUMO) News Headlines
Recent Sumo Logic Inc (SUMO) News
Similar Companies to Sumo Logic Inc (SUMO) in the Software-Infrastructure Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |