Tilray Inc - Class 2 (TLRY) Exchange: NASDAQ
Data as of May 2, 2025
$0.59 ($-0.03) -4.16%
Tilray Inc - Class 2 - Daily Information
Click for more stock information on Tilray Inc - Class 2.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.59 |
Previous Close | $0.59 |
High | $0.59 |
Low | $0.55 |
Adjusted Open | $0.59 |
Previous Adjusted Close | $0.59 |
Adjusted High | $0.59 |
Adjusted Low | $0.55 |
About Tilray Inc - Class 2 (TLRY)
Tilray Inc is globally recognized as one of the worldâs leading cannabis companies. In 2018, Tilray became the first cannabis-based company to reach the NASDAQ stock exchange and has continued to grow significantly ever since. The company offers a full range of cannabis products including a variety of dried flower, edibles, extracts, and oils that have use cases spanning medical to adult-use. Tilrayâs focus is on medical cannabis products, extraction technologies, and scientific research to improve the understanding of cannabisâs beneficial properties. Since its founding, the company has established leading-edge quality control research and testing standards, as well as internal safety processes. Additionally, Tilray is a leader in the research and development of cannabinoid-based treatments. The company operates a major medical cannabis research and production facility in Ontario, Canada as well as multiple business locations around the world, including in the United States, Spain, Australia, New Zealand, Portugal, and South Africa. In 2019, Tilray and Anheuser-Busch InBev announced the launch of an exclusive partnership to research cannabis and non-alcoholic beverages. The company employs thousands of people in 22 countries and produces products in seven countries. Most recently, Tilray announced the acquisition of Natura Naturals, one of Canadaâs fastest-growing Licensed Producers of medical and adult-use cannabis. This was a major milestone for the company, as the acquisition provides Access to Natura Naturalsâ production and processing capabilities and strengthens Tilrayâs ability to compete as a global leader in the cannabis industry.
Invest in Tilray Inc - Class 2 (TLRY)
Historical Stock Data for Tilray Inc - Class 2 (TLRY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $0.59 | $0.59 | $0.55 | $0.59 | $0.59 | 22,106,873 |
2025-04-03 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 12,168,803 |
2025-04-02 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 9,890,790 |
2025-04-01 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 14,886,223 |
2025-03-31 | $0.64 | $0.66 | $0.61 | $0.66 | $0.66 | 17,660,226 |
2025-03-28 | $0.70 | $0.71 | $0.66 | $0.66 | $0.66 | 17,147,602 |
2025-03-27 | $0.65 | $0.74 | $0.65 | $0.71 | $0.71 | 48,133,136 |
2025-03-26 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 12,621,800 |
2025-03-25 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 13,815,164 |
2025-03-24 | $0.68 | $0.69 | $0.66 | $0.68 | $0.68 | 24,057,172 |
2025-03-21 | $0.65 | $0.68 | $0.62 | $0.65 | $0.65 | 34,372,427 |
2025-03-20 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 18,286,463 |
2025-03-19 | $0.68 | $0.68 | $0.63 | $0.64 | $0.64 | 38,989,459 |
2025-03-18 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 46,508,140 |
2025-03-17 | $0.61 | $0.65 | $0.61 | $0.64 | $0.64 | 50,762,721 |
2025-03-14 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 37,074,444 |
2025-03-13 | $0.64 | $0.64 | $0.58 | $0.59 | $0.59 | 41,937,937 |
2025-03-12 | $0.62 | $0.64 | $0.60 | $0.64 | $0.64 | 71,053,131 |
2025-03-11 | $0.65 | $0.65 | $0.58 | $0.61 | $0.61 | 49,995,401 |
2025-03-10 | $0.68 | $0.69 | $0.63 | $0.65 | $0.65 | 23,590,708 |
2025-03-07 | $0.68 | $0.70 | $0.66 | $0.69 | $0.69 | 41,010,532 |
2025-03-06 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 30,895,378 |
2025-03-05 | $0.71 | $0.75 | $0.66 | $0.72 | $0.72 | 48,891,405 |
2025-03-04 | $0.66 | $0.72 | $0.64 | $0.69 | $0.69 | 34,341,414 |
2025-03-03 | $0.74 | $0.75 | $0.68 | $0.68 | $0.68 | 31,837,637 |
2025-02-28 | $0.76 | $0.76 | $0.72 | $0.74 | $0.74 | 41,344,431 |
2025-02-27 | $0.80 | $0.82 | $0.75 | $0.76 | $0.76 | 31,831,330 |
2025-02-26 | $0.81 | $0.84 | $0.79 | $0.80 | $0.80 | 18,360,417 |
2025-02-25 | $0.84 | $0.84 | $0.78 | $0.81 | $0.81 | 36,569,867 |
2025-02-24 | $0.91 | $0.91 | $0.84 | $0.84 | $0.84 | 40,490,880 |
2025-02-21 | $0.87 | $1.03 | $0.83 | $0.95 | $0.95 | 82,171,161 |
2025-02-20 | $0.88 | $0.88 | $0.84 | $0.87 | $0.87 | 33,350,885 |
2025-02-19 | $0.89 | $0.89 | $0.85 | $0.87 | $0.87 | 56,611,081 |
2025-02-18 | $0.93 | $0.94 | $0.88 | $0.89 | $0.89 | 56,003,452 |
2025-02-14 | $0.94 | $0.97 | $0.93 | $0.93 | $0.93 | 26,169,918 |
2025-02-13 | $0.96 | $0.97 | $0.91 | $0.94 | $0.94 | 41,673,960 |
2025-02-12 | $0.93 | $0.97 | $0.91 | $0.95 | $0.95 | 29,011,990 |
2025-02-11 | $0.97 | $0.98 | $0.93 | $0.94 | $0.94 | 43,383,357 |
2025-02-10 | $1.01 | $1.01 | $0.94 | $0.98 | $0.98 | 80,260,469 |
2025-02-07 | $1.04 | $1.06 | $0.99 | $1.00 | $1.00 | 66,160,598 |
2025-02-06 | $1.07 | $1.13 | $1.03 | $1.06 | $1.06 | 62,162,006 |
2025-02-05 | $1.03 | $1.20 | $1.01 | $1.07 | $1.07 | 114,368,673 |
2025-02-04 | $1.00 | $1.05 | $0.98 | $1.00 | $1.00 | 38,293,455 |
2025-02-03 | $0.99 | $1.02 | $0.97 | $0.99 | $0.99 | 53,946,087 |
2025-01-31 | $1.13 | $1.14 | $1.04 | $1.05 | $1.05 | 38,419,195 |
2025-01-30 | $1.07 | $1.15 | $1.05 | $1.13 | $1.13 | 45,659,663 |
2025-01-29 | $1.08 | $1.11 | $1.03 | $1.04 | $1.04 | 61,394,631 |
2025-01-28 | $1.11 | $1.11 | $1.07 | $1.09 | $1.09 | 27,784,114 |
2025-01-27 | $1.12 | $1.15 | $1.09 | $1.10 | $1.10 | 34,541,844 |
2025-01-24 | $1.12 | $1.18 | $1.11 | $1.14 | $1.14 | 36,231,730 |
2025-01-23 | $1.13 | $1.15 | $1.11 | $1.12 | $1.12 | 42,612,763 |
2025-01-22 | $1.16 | $1.18 | $1.13 | $1.13 | $1.13 | 37,127,277 |
2025-01-21 | $1.21 | $1.21 | $1.16 | $1.17 | $1.17 | 52,710,141 |
2025-01-17 | $1.19 | $1.23 | $1.18 | $1.20 | $1.20 | 33,919,243 |
2025-01-16 | $1.18 | $1.22 | $1.15 | $1.18 | $1.18 | 51,750,265 |
2025-01-15 | $1.19 | $1.23 | $1.17 | $1.18 | $1.18 | 36,241,694 |
2025-01-14 | $1.18 | $1.19 | $1.15 | $1.18 | $1.18 | 37,129,563 |
2025-01-13 | $1.20 | $1.21 | $1.16 | $1.18 | $1.18 | 23,368,306 |
2025-01-10 | $1.24 | $1.27 | $1.18 | $1.23 | $1.23 | 60,841,773 |
2025-01-08 | $1.43 | $1.44 | $1.34 | $1.37 | $1.37 | 52,270,419 |
2025-01-07 | $1.41 | $1.48 | $1.41 | $1.45 | $1.45 | 51,640,012 |
2025-01-06 | $1.48 | $1.51 | $1.40 | $1.40 | $1.40 | 45,423,583 |
2025-01-03 | $1.48 | $1.49 | $1.43 | $1.45 | $1.45 | 41,739,273 |
2025-01-02 | $1.35 | $1.50 | $1.34 | $1.46 | $1.46 | 56,934,313 |
2024-12-31 | $1.36 | $1.38 | $1.28 | $1.33 | $1.33 | 36,553,194 |
2024-12-30 | $1.41 | $1.42 | $1.33 | $1.36 | $1.36 | 43,789,297 |
2024-12-27 | $1.50 | $1.52 | $1.39 | $1.43 | $1.43 | 40,746,593 |
2024-12-26 | $1.44 | $1.49 | $1.38 | $1.48 | $1.48 | 33,758,800 |
2024-12-24 | $1.52 | $1.53 | $1.38 | $1.41 | $1.41 | 52,686,699 |
2024-12-23 | $1.34 | $1.45 | $1.31 | $1.43 | $1.43 | 86,654,700 |
2024-12-20 | $1.14 | $1.28 | $1.14 | $1.26 | $1.26 | 38,436,423 |
2024-12-19 | $1.18 | $1.22 | $1.15 | $1.16 | $1.16 | 25,584,420 |
2024-12-18 | $1.21 | $1.25 | $1.16 | $1.16 | $1.16 | 27,623,616 |
2024-12-17 | $1.20 | $1.25 | $1.19 | $1.24 | $1.24 | 26,891,610 |
2024-12-16 | $1.19 | $1.24 | $1.16 | $1.20 | $1.20 | 30,605,731 |
2024-12-13 | $1.19 | $1.22 | $1.15 | $1.19 | $1.19 | 48,547,998 |
2024-12-12 | $1.25 | $1.26 | $1.20 | $1.21 | $1.21 | 32,153,340 |
2024-12-11 | $1.28 | $1.28 | $1.22 | $1.26 | $1.26 | 38,814,508 |
2024-12-10 | $1.31 | $1.32 | $1.25 | $1.28 | $1.28 | 31,800,945 |
2024-12-09 | $1.28 | $1.38 | $1.28 | $1.31 | $1.31 | 41,495,109 |
2024-12-06 | $1.31 | $1.33 | $1.26 | $1.28 | $1.28 | 34,431,125 |
2024-12-05 | $1.28 | $1.34 | $1.27 | $1.30 | $1.30 | 37,501,452 |
2024-12-04 | $1.30 | $1.31 | $1.28 | $1.28 | $1.28 | 18,327,279 |
2024-12-03 | $1.33 | $1.34 | $1.28 | $1.30 | $1.30 | 29,922,271 |
2024-12-02 | $1.34 | $1.36 | $1.32 | $1.34 | $1.34 | 26,575,996 |
2024-11-29 | $1.37 | $1.38 | $1.33 | $1.34 | $1.34 | 11,141,008 |
2024-11-27 | $1.37 | $1.39 | $1.34 | $1.37 | $1.37 | 19,946,382 |
2024-11-26 | $1.41 | $1.42 | $1.35 | $1.36 | $1.36 | 21,482,620 |
2024-11-25 | $1.36 | $1.45 | $1.36 | $1.42 | $1.42 | 30,815,421 |
2024-11-22 | $1.30 | $1.39 | $1.30 | $1.34 | $1.34 | 21,989,206 |
2024-11-21 | $1.30 | $1.36 | $1.28 | $1.31 | $1.31 | 30,417,728 |
2024-11-20 | $1.31 | $1.33 | $1.28 | $1.29 | $1.29 | 27,932,539 |
2024-11-19 | $1.30 | $1.33 | $1.28 | $1.31 | $1.31 | 23,346,938 |
2024-11-18 | $1.33 | $1.35 | $1.30 | $1.32 | $1.32 | 29,276,699 |
2024-11-15 | $1.38 | $1.39 | $1.33 | $1.35 | $1.35 | 25,225,730 |
2024-11-14 | $1.44 | $1.45 | $1.38 | $1.38 | $1.38 | 21,474,377 |
2024-11-13 | $1.48 | $1.48 | $1.40 | $1.44 | $1.44 | 28,598,478 |
2024-11-12 | $1.39 | $1.51 | $1.36 | $1.47 | $1.47 | 42,201,610 |
2024-11-11 | $1.49 | $1.50 | $1.40 | $1.40 | $1.40 | 40,659,012 |
2024-11-08 | $1.54 | $1.55 | $1.48 | $1.49 | $1.49 | 28,493,627 |
2024-11-07 | $1.55 | $1.57 | $1.51 | $1.55 | $1.55 | 29,601,275 |
2024-11-06 | $1.63 | $1.69 | $1.50 | $1.54 | $1.54 | 56,070,579 |
2024-11-05 | $1.74 | $1.78 | $1.71 | $1.77 | $1.77 | 26,946,056 |
2024-11-04 | $1.68 | $1.82 | $1.67 | $1.73 | $1.73 | 66,268,377 |
2024-11-01 | $1.66 | $1.69 | $1.63 | $1.64 | $1.64 | 16,241,068 |
2024-10-31 | $1.68 | $1.69 | $1.63 | $1.64 | $1.64 | 13,778,923 |
2024-10-30 | $1.71 | $1.72 | $1.67 | $1.69 | $1.69 | 15,775,350 |
2024-10-29 | $1.72 | $1.77 | $1.70 | $1.71 | $1.71 | 23,317,095 |
2024-10-28 | $1.71 | $1.76 | $1.69 | $1.73 | $1.73 | 26,021,798 |
2024-10-25 | $1.64 | $1.73 | $1.64 | $1.69 | $1.69 | 28,364,943 |
2024-10-24 | $1.69 | $1.72 | $1.63 | $1.64 | $1.64 | 18,696,570 |
2024-10-23 | $1.70 | $1.74 | $1.66 | $1.68 | $1.68 | 30,934,461 |
2024-10-22 | $1.58 | $1.73 | $1.57 | $1.71 | $1.71 | 51,650,669 |
2024-10-21 | $1.58 | $1.60 | $1.57 | $1.58 | $1.58 | 10,460,188 |
2024-10-18 | $1.57 | $1.60 | $1.57 | $1.59 | $1.59 | 9,902,150 |
2024-10-17 | $1.57 | $1.58 | $1.55 | $1.57 | $1.57 | 10,412,538 |
2024-10-16 | $1.57 | $1.59 | $1.57 | $1.58 | $1.58 | 11,703,870 |
2024-10-15 | $1.58 | $1.60 | $1.56 | $1.57 | $1.57 | 19,160,184 |
2024-10-14 | $1.64 | $1.64 | $1.57 | $1.59 | $1.59 | 20,675,756 |
2024-10-11 | $1.58 | $1.65 | $1.55 | $1.63 | $1.63 | 24,979,684 |
2024-10-10 | $1.62 | $1.63 | $1.45 | $1.59 | $1.59 | 35,605,397 |
2024-10-09 | $1.66 | $1.67 | $1.62 | $1.63 | $1.63 | 35,635,387 |
2024-10-08 | $1.66 | $1.68 | $1.64 | $1.65 | $1.65 | 25,837,645 |
2024-10-07 | $1.70 | $1.71 | $1.65 | $1.65 | $1.65 | 22,495,037 |
2024-10-04 | $1.72 | $1.73 | $1.68 | $1.69 | $1.69 | 23,258,358 |
2024-10-03 | $1.68 | $1.77 | $1.66 | $1.70 | $1.70 | 38,543,503 |
2024-10-02 | $1.68 | $1.69 | $1.65 | $1.68 | $1.68 | 28,323,187 |
2024-10-01 | $1.75 | $1.77 | $1.68 | $1.68 | $1.68 | 32,849,320 |
2024-09-30 | $1.74 | $1.85 | $1.73 | $1.76 | $1.76 | 35,246,708 |
2024-09-27 | $1.75 | $1.77 | $1.73 | $1.74 | $1.74 | 14,995,428 |
2024-09-26 | $1.71 | $1.76 | $1.68 | $1.74 | $1.74 | 29,163,241 |
2024-09-25 | $1.73 | $1.73 | $1.68 | $1.68 | $1.68 | 16,574,948 |
2024-09-24 | $1.71 | $1.78 | $1.70 | $1.72 | $1.72 | 40,276,042 |
2024-09-23 | $1.71 | $1.73 | $1.68 | $1.69 | $1.69 | 25,912,790 |
2024-09-20 | $1.78 | $1.78 | $1.70 | $1.72 | $1.72 | 21,717,452 |
2024-09-19 | $1.83 | $1.84 | $1.77 | $1.78 | $1.78 | 15,568,611 |
2024-09-18 | $1.81 | $1.87 | $1.79 | $1.80 | $1.80 | 21,321,152 |
2024-09-17 | $1.81 | $1.88 | $1.80 | $1.81 | $1.81 | 20,662,151 |
2024-09-16 | $1.75 | $1.81 | $1.73 | $1.80 | $1.80 | 16,141,847 |
2024-09-13 | $1.70 | $1.75 | $1.70 | $1.74 | $1.74 | 20,725,243 |
2024-09-12 | $1.72 | $1.74 | $1.69 | $1.70 | $1.70 | 19,500,777 |
2024-09-11 | $1.70 | $1.73 | $1.67 | $1.72 | $1.72 | 18,655,543 |
2024-09-10 | $1.71 | $1.71 | $1.65 | $1.70 | $1.70 | 18,706,050 |
2024-09-09 | $1.66 | $1.73 | $1.65 | $1.70 | $1.70 | 30,573,894 |
2024-09-06 | $1.68 | $1.69 | $1.62 | $1.62 | $1.62 | 23,956,200 |
2024-09-05 | $1.67 | $1.70 | $1.66 | $1.68 | $1.68 | 16,248,194 |
2024-09-04 | $1.67 | $1.72 | $1.66 | $1.66 | $1.66 | 16,392,795 |
2024-09-03 | $1.72 | $1.74 | $1.66 | $1.68 | $1.68 | 19,610,775 |
2024-08-30 | $1.71 | $1.72 | $1.68 | $1.71 | $1.71 | 14,367,540 |
2024-08-29 | $1.71 | $1.74 | $1.70 | $1.70 | $1.70 | 16,613,187 |
2024-08-28 | $1.75 | $1.77 | $1.65 | $1.70 | $1.70 | 35,161,870 |
2024-08-27 | $1.84 | $1.85 | $1.75 | $1.75 | $1.75 | 38,819,780 |
2024-08-26 | $1.93 | $1.94 | $1.85 | $1.86 | $1.86 | 18,057,844 |
2024-08-23 | $1.88 | $1.95 | $1.87 | $1.93 | $1.93 | 16,448,154 |
2024-08-22 | $1.88 | $1.91 | $1.85 | $1.87 | $1.87 | 12,197,164 |
2024-08-21 | $1.87 | $1.90 | $1.85 | $1.89 | $1.89 | 10,310,142 |
2024-08-20 | $1.93 | $1.95 | $1.85 | $1.87 | $1.87 | 14,040,702 |
2024-08-19 | $1.94 | $1.96 | $1.89 | $1.93 | $1.93 | 15,684,384 |
2024-08-16 | $1.93 | $1.97 | $1.93 | $1.94 | $1.94 | 16,137,429 |
2024-08-15 | $1.93 | $1.98 | $1.92 | $1.95 | $1.95 | 19,263,292 |
2024-08-14 | $1.87 | $1.96 | $1.86 | $1.92 | $1.92 | 37,348,373 |
2024-08-13 | $1.79 | $1.89 | $1.78 | $1.87 | $1.87 | 18,109,937 |
2024-08-12 | $1.82 | $1.83 | $1.50 | $1.79 | $1.79 | 10,951,961 |
2024-08-09 | $1.84 | $1.85 | $1.77 | $1.79 | $1.79 | 15,619,678 |
2024-08-08 | $1.78 | $1.88 | $1.76 | $1.85 | $1.85 | 24,297,392 |
2024-08-07 | $1.82 | $1.85 | $1.73 | $1.75 | $1.75 | 31,560,404 |
2024-08-06 | $1.79 | $1.82 | $1.74 | $1.81 | $1.81 | 15,430,070 |
2024-08-05 | $1.70 | $1.79 | $1.68 | $1.73 | $1.73 | 23,772,307 |
2024-08-02 | $1.91 | $1.93 | $1.84 | $1.86 | $1.86 | 23,748,005 |
2024-08-01 | $2.02 | $2.11 | $1.98 | $1.99 | $1.99 | 33,237,950 |
2024-07-31 | $2.01 | $2.06 | $1.95 | $2.03 | $2.03 | 31,451,264 |
2024-07-30 | $2.03 | $2.15 | $1.94 | $2.01 | $2.01 | 72,132,459 |
2024-07-29 | $1.85 | $1.89 | $1.80 | $1.83 | $1.83 | 31,389,806 |
2024-07-26 | $1.80 | $1.84 | $1.78 | $1.83 | $1.83 | 10,757,760 |
2024-07-25 | $1.81 | $1.85 | $1.77 | $1.78 | $1.78 | 14,388,326 |
2024-07-24 | $1.86 | $1.89 | $1.77 | $1.79 | $1.79 | 22,653,946 |
2024-07-23 | $1.91 | $1.96 | $1.89 | $1.89 | $1.89 | 17,926,046 |
2024-07-22 | $1.84 | $1.92 | $1.81 | $1.92 | $1.92 | 21,148,781 |
2024-07-19 | $1.84 | $1.85 | $1.77 | $1.79 | $1.79 | 14,068,042 |
2024-07-18 | $1.91 | $1.96 | $1.82 | $1.83 | $1.83 | 18,194,357 |
2024-07-17 | $1.88 | $2.01 | $1.87 | $1.90 | $1.90 | 20,899,569 |
2024-07-16 | $1.91 | $1.95 | $1.89 | $1.93 | $1.93 | 18,830,250 |
2024-07-15 | $1.83 | $1.97 | $1.82 | $1.91 | $1.91 | 21,727,427 |
2024-07-12 | $1.84 | $1.88 | $1.83 | $1.88 | $1.88 | 12,182,619 |
2024-07-11 | $1.84 | $1.88 | $1.81 | $1.85 | $1.85 | 16,494,965 |
2024-07-10 | $1.79 | $1.84 | $1.76 | $1.83 | $1.83 | 10,938,899 |
2024-07-09 | $1.76 | $1.85 | $1.74 | $1.76 | $1.76 | 16,429,409 |
2024-07-08 | $1.72 | $1.80 | $1.71 | $1.75 | $1.75 | 10,830,894 |
2024-07-05 | $1.72 | $1.75 | $1.70 | $1.73 | $1.73 | 10,143,278 |
2024-07-03 | $1.66 | $1.79 | $1.65 | $1.73 | $1.73 | 16,945,357 |
2024-07-02 | $1.67 | $1.68 | $1.65 | $1.65 | $1.65 | 8,027,995 |
2024-07-01 | $1.67 | $1.73 | $1.66 | $1.68 | $1.68 | 10,543,655 |
2024-06-28 | $1.72 | $1.73 | $1.66 | $1.66 | $1.66 | 11,705,575 |
2024-06-27 | $1.66 | $1.74 | $1.65 | $1.73 | $1.73 | 13,864,952 |
2024-06-26 | $1.63 | $1.69 | $1.61 | $1.69 | $1.69 | 12,497,256 |
2024-06-25 | $1.66 | $1.67 | $1.61 | $1.62 | $1.62 | 13,205,640 |
2024-06-24 | $1.66 | $1.71 | $1.65 | $1.66 | $1.66 | 10,166,029 |
2024-06-21 | $1.68 | $1.69 | $1.65 | $1.66 | $1.66 | 11,195,241 |
2024-06-20 | $1.69 | $1.72 | $1.68 | $1.69 | $1.69 | 9,970,111 |
2024-06-18 | $1.69 | $1.72 | $1.68 | $1.69 | $1.69 | 7,615,054 |
2024-06-17 | $1.71 | $1.72 | $1.68 | $1.69 | $1.69 | 10,500,735 |
2024-06-14 | $1.74 | $1.75 | $1.68 | $1.70 | $1.70 | 16,564,529 |
2024-06-13 | $1.76 | $1.79 | $1.74 | $1.75 | $1.75 | 10,381,341 |
2024-06-12 | $1.77 | $1.82 | $1.76 | $1.77 | $1.77 | 19,011,449 |
2024-06-11 | $1.77 | $1.78 | $1.73 | $1.75 | $1.75 | 12,488,993 |
2024-06-10 | $1.78 | $1.79 | $1.74 | $1.78 | $1.78 | 13,261,858 |
2024-06-07 | $1.80 | $1.81 | $1.76 | $1.77 | $1.77 | 10,680,838 |
2024-06-06 | $1.78 | $1.81 | $1.74 | $1.79 | $1.79 | 16,337,399 |
2024-06-05 | $1.79 | $1.79 | $1.75 | $1.79 | $1.79 | 10,615,323 |
2024-06-04 | $1.79 | $1.80 | $1.75 | $1.78 | $1.78 | 13,206,085 |
2024-06-03 | $1.82 | $1.84 | $1.78 | $1.80 | $1.80 | 13,333,203 |
2024-05-31 | $1.83 | $1.84 | $1.78 | $1.80 | $1.80 | 14,063,249 |
2024-05-30 | $1.82 | $1.88 | $1.79 | $1.80 | $1.80 | 17,555,671 |
2024-05-29 | $1.80 | $1.82 | $1.78 | $1.81 | $1.81 | 10,868,564 |
2024-05-28 | $1.85 | $1.86 | $1.80 | $1.82 | $1.82 | 13,005,376 |
2024-05-24 | $1.84 | $1.88 | $1.83 | $1.85 | $1.85 | 10,217,002 |
2024-05-23 | $1.89 | $1.89 | $1.82 | $1.83 | $1.83 | 14,489,101 |
2024-05-22 | $1.92 | $1.92 | $1.85 | $1.86 | $1.86 | 14,773,027 |
2024-05-21 | $1.94 | $1.96 | $1.90 | $1.91 | $1.91 | 13,009,663 |
2024-05-20 | $2.00 | $2.01 | $1.89 | $1.94 | $1.94 | 26,974,396 |
2024-05-17 | $2.06 | $2.08 | $1.95 | $1.98 | $1.98 | 52,421,149 |
2024-05-16 | $2.04 | $2.23 | $1.98 | $2.12 | $2.12 | 65,262,185 |
2024-05-15 | $2.12 | $2.15 | $2.03 | $2.07 | $2.07 | 18,884,244 |
2024-05-14 | $2.21 | $2.31 | $2.07 | $2.09 | $2.09 | 59,363,373 |
2024-05-13 | $1.95 | $2.12 | $1.95 | $1.99 | $1.99 | 19,828,424 |
2024-05-10 | $1.99 | $2.03 | $1.92 | $1.93 | $1.93 | 14,859,514 |
2024-05-09 | $1.96 | $2.03 | $1.91 | $1.98 | $1.98 | 20,737,875 |
2024-05-08 | $1.96 | $2.00 | $1.93 | $1.95 | $1.95 | 17,118,386 |
2024-05-07 | $2.03 | $2.08 | $1.98 | $1.98 | $1.98 | 23,074,452 |
2024-05-06 | $2.14 | $2.22 | $2.04 | $2.05 | $2.05 | 32,689,913 |
2024-05-03 | $2.05 | $2.17 | $2.04 | $2.10 | $2.10 | 31,589,584 |
2024-05-02 | $2.06 | $2.20 | $2.01 | $2.02 | $2.02 | 38,034,026 |
2024-05-01 | $2.29 | $2.34 | $1.96 | $2.02 | $2.02 | 93,648,766 |
2024-04-30 | $1.78 | $2.52 | $1.74 | $2.47 | $2.47 | 154,326,981 |
2024-04-29 | $1.80 | $1.85 | $1.76 | $1.77 | $1.77 | 16,919,559 |
2024-04-26 | $1.77 | $1.85 | $1.75 | $1.78 | $1.78 | 20,241,151 |
2024-04-25 | $1.79 | $1.80 | $1.74 | $1.75 | $1.75 | 18,404,481 |
2024-04-24 | $1.83 | $1.85 | $1.78 | $1.84 | $1.84 | 17,933,233 |
2024-04-23 | $1.72 | $1.87 | $1.71 | $1.84 | $1.84 | 25,194,421 |
2024-04-22 | $1.75 | $1.77 | $1.65 | $1.72 | $1.72 | 22,870,437 |
2024-04-19 | $1.71 | $1.76 | $1.70 | $1.73 | $1.73 | 20,678,885 |
2024-04-18 | $1.75 | $1.79 | $1.69 | $1.72 | $1.72 | 30,521,569 |
2024-04-17 | $1.85 | $1.88 | $1.70 | $1.72 | $1.72 | 40,091,224 |
2024-04-16 | $1.76 | $1.89 | $1.75 | $1.83 | $1.83 | 38,554,677 |
2024-04-15 | $1.84 | $1.87 | $1.76 | $1.78 | $1.78 | 32,565,190 |
2024-04-12 | $1.89 | $1.97 | $1.78 | $1.82 | $1.82 | 36,449,198 |
2024-04-11 | $2.03 | $2.03 | $1.87 | $1.90 | $1.90 | 42,051,496 |
2024-04-10 | $1.97 | $2.17 | $1.96 | $2.02 | $2.02 | 34,913,141 |
2024-04-09 | $2.12 | $2.25 | $2.00 | $2.06 | $2.06 | 79,644,222 |
2024-04-08 | $2.59 | $2.77 | $2.54 | $2.59 | $2.59 | 38,013,825 |
2024-04-05 | $2.61 | $2.74 | $2.49 | $2.60 | $2.60 | 39,383,594 |
2024-04-04 | $2.95 | $2.97 | $2.63 | $2.68 | $2.68 | 81,641,951 |
2024-04-03 | $2.41 | $2.85 | $2.35 | $2.85 | $2.85 | 70,411,945 |
2024-04-02 | $2.41 | $2.57 | $2.37 | $2.41 | $2.41 | 43,194,200 |
2024-04-01 | $2.44 | $2.48 | $2.33 | $2.43 | $2.43 | 35,356,773 |
2024-03-28 | $2.48 | $2.64 | $2.40 | $2.47 | $2.47 | 51,923,745 |
2024-03-27 | $2.33 | $2.53 | $2.24 | $2.48 | $2.48 | 61,091,557 |
2024-03-26 | $2.09 | $2.46 | $2.07 | $2.31 | $2.31 | 70,707,053 |
2024-03-25 | $2.31 | $2.37 | $2.11 | $2.15 | $2.15 | 53,809,431 |
2024-03-22 | $1.98 | $2.37 | $1.94 | $2.31 | $2.31 | 96,072,271 |
2024-03-21 | $1.96 | $2.02 | $1.91 | $1.95 | $1.95 | 26,251,084 |
2024-03-20 | $1.96 | $2.02 | $1.88 | $1.98 | $1.98 | 37,636,284 |
2024-03-19 | $1.87 | $1.96 | $1.80 | $1.92 | $1.92 | 31,023,477 |
2024-03-18 | $1.82 | $2.04 | $1.74 | $1.92 | $1.92 | 63,746,631 |
2024-03-15 | $1.63 | $1.74 | $1.61 | $1.73 | $1.73 | 24,236,854 |
2024-03-14 | $1.67 | $1.68 | $1.60 | $1.60 | $1.60 | 11,713,401 |
2024-03-13 | $1.68 | $1.71 | $1.66 | $1.67 | $1.67 | 7,618,736 |
2024-03-12 | $1.68 | $1.71 | $1.66 | $1.68 | $1.68 | 8,320,830 |
2024-03-11 | $1.69 | $1.73 | $1.67 | $1.67 | $1.67 | 10,231,693 |
2024-03-08 | $1.67 | $1.77 | $1.66 | $1.70 | $1.70 | 23,502,598 |
2024-03-07 | $1.64 | $1.67 | $1.60 | $1.64 | $1.64 | 17,575,149 |
2024-03-06 | $1.66 | $1.70 | $1.63 | $1.63 | $1.63 | 20,212,420 |
2024-03-05 | $1.68 | $1.69 | $1.63 | $1.65 | $1.65 | 20,567,924 |
2024-03-04 | $1.73 | $1.74 | $1.67 | $1.70 | $1.70 | 17,135,602 |
2024-03-01 | $1.76 | $1.76 | $1.71 | $1.73 | $1.73 | 11,218,788 |
2024-02-29 | $1.76 | $1.78 | $1.72 | $1.73 | $1.73 | 13,780,047 |
2024-02-28 | $1.80 | $1.81 | $1.75 | $1.75 | $1.75 | 13,523,296 |
2024-02-27 | $1.75 | $1.85 | $1.74 | $1.81 | $1.81 | 17,317,439 |
2024-02-26 | $1.74 | $1.78 | $1.71 | $1.74 | $1.74 | 13,496,693 |
2024-02-23 | $1.80 | $1.81 | $1.71 | $1.76 | $1.76 | 20,911,472 |
2024-02-22 | $1.79 | $1.81 | $1.75 | $1.79 | $1.79 | 14,864,303 |
2024-02-21 | $1.80 | $1.81 | $1.75 | $1.78 | $1.78 | 17,472,026 |
2024-02-20 | $1.91 | $1.91 | $1.80 | $1.80 | $1.80 | 17,267,188 |
2024-02-16 | $1.84 | $1.92 | $1.81 | $1.92 | $1.92 | 20,466,174 |
2024-02-15 | $1.84 | $1.89 | $1.82 | $1.85 | $1.85 | 15,823,666 |
2024-02-14 | $1.82 | $1.85 | $1.75 | $1.84 | $1.84 | 21,726,623 |
2024-02-13 | $1.85 | $1.86 | $1.76 | $1.77 | $1.77 | 27,038,418 |
2024-02-12 | $1.88 | $1.92 | $1.85 | $1.89 | $1.89 | 18,182,125 |
2024-02-09 | $1.91 | $1.95 | $1.87 | $1.88 | $1.88 | 15,080,558 |
2024-02-08 | $1.91 | $1.92 | $1.87 | $1.89 | $1.89 | 15,790,931 |
2024-02-07 | $1.95 | $1.95 | $1.87 | $1.89 | $1.89 | 18,407,210 |
2024-02-06 | $1.83 | $1.97 | $1.80 | $1.97 | $1.97 | 26,169,724 |
2024-02-05 | $1.88 | $1.90 | $1.81 | $1.81 | $1.81 | 16,286,341 |
2024-02-02 | $1.95 | $1.97 | $1.85 | $1.88 | $1.88 | 26,204,129 |
2024-02-01 | $1.84 | $2.01 | $1.84 | $1.96 | $1.96 | 28,183,425 |
2024-01-31 | $1.90 | $1.91 | $1.82 | $1.83 | $1.83 | 21,727,345 |
2024-01-30 | $1.94 | $1.96 | $1.90 | $1.90 | $1.90 | 11,734,244 |
2024-01-29 | $1.91 | $1.98 | $1.86 | $1.96 | $1.96 | 17,246,012 |
2024-01-26 | $1.98 | $2.01 | $1.91 | $1.91 | $1.91 | 12,952,756 |
2024-01-25 | $1.99 | $2.02 | $1.95 | $1.99 | $1.99 | 14,727,874 |
2024-01-24 | $2.05 | $2.06 | $1.95 | $1.97 | $1.97 | 17,677,289 |
2024-01-23 | $2.05 | $2.09 | $2.00 | $2.03 | $2.03 | 12,763,804 |
2024-01-22 | $1.99 | $2.08 | $1.98 | $2.03 | $2.03 | 15,071,483 |
2024-01-19 | $1.95 | $2.00 | $1.89 | $2.00 | $2.00 | 21,473,792 |
2024-01-18 | $2.08 | $2.11 | $1.94 | $1.94 | $1.94 | 22,699,109 |
2024-01-17 | $2.04 | $2.12 | $2.01 | $2.06 | $2.06 | 21,443,975 |
2024-01-16 | $1.92 | $2.11 | $1.89 | $2.09 | $2.09 | 38,976,127 |
2024-01-12 | $1.93 | $1.97 | $1.84 | $1.87 | $1.87 | 29,131,120 |
2024-01-11 | $1.97 | $2.01 | $1.85 | $1.90 | $1.90 | 35,939,468 |
2024-01-10 | $2.11 | $2.11 | $1.92 | $2.00 | $2.00 | 38,640,920 |
2024-01-09 | $2.47 | $2.54 | $2.10 | $2.11 | $2.11 | 58,630,246 |
2024-01-08 | $2.31 | $2.38 | $2.25 | $2.34 | $2.34 | 27,976,340 |
2024-01-05 | $2.23 | $2.37 | $2.21 | $2.28 | $2.28 | 21,358,588 |
2024-01-04 | $2.33 | $2.33 | $2.20 | $2.29 | $2.29 | 27,077,560 |
2024-01-03 | $2.18 | $2.43 | $2.12 | $2.30 | $2.30 | 36,108,714 |
2024-01-02 | $2.27 | $2.40 | $2.19 | $2.22 | $2.22 | 24,755,066 |
2023-12-29 | $2.45 | $2.50 | $2.29 | $2.30 | $2.30 | 28,311,811 |
2023-12-28 | $2.26 | $2.52 | $2.21 | $2.41 | $2.41 | 35,749,372 |
2023-12-27 | $2.30 | $2.39 | $2.23 | $2.24 | $2.24 | 32,898,338 |
2023-12-26 | $2.26 | $2.33 | $2.13 | $2.29 | $2.29 | 28,897,603 |
2023-12-22 | $2.01 | $2.29 | $2.00 | $2.19 | $2.19 | 45,317,894 |
2023-12-21 | $2.06 | $2.06 | $1.97 | $2.03 | $2.03 | 23,207,497 |
2023-12-20 | $2.03 | $2.26 | $1.98 | $2.01 | $2.01 | 40,933,208 |
2023-12-19 | $1.99 | $2.06 | $1.98 | $2.05 | $2.05 | 15,354,402 |
2023-12-18 | $2.06 | $2.06 | $1.95 | $1.98 | $1.98 | 18,373,303 |
2023-12-15 | $2.07 | $2.11 | $2.00 | $2.06 | $2.06 | 20,742,642 |
2023-12-14 | $1.94 | $2.11 | $1.93 | $2.06 | $2.06 | 36,696,223 |
2023-12-13 | $1.80 | $1.92 | $1.75 | $1.91 | $1.91 | 20,077,654 |
2023-12-12 | $1.85 | $1.85 | $1.77 | $1.80 | $1.80 | 12,859,154 |
2023-12-11 | $1.90 | $1.93 | $1.83 | $1.84 | $1.84 | 17,755,206 |
2023-12-08 | $1.86 | $1.93 | $1.83 | $1.92 | $1.92 | 14,542,810 |
2023-12-07 | $1.84 | $1.87 | $1.78 | $1.86 | $1.86 | 16,107,793 |
2023-12-06 | $1.90 | $1.93 | $1.83 | $1.84 | $1.84 | 12,289,103 |
2023-12-05 | $2.02 | $2.09 | $1.85 | $1.87 | $1.87 | 22,826,096 |
2023-12-04 | $1.89 | $2.09 | $1.89 | $2.06 | $2.06 | 23,704,587 |
2023-12-01 | $1.79 | $1.91 | $1.77 | $1.90 | $1.90 | 14,440,714 |
2023-11-30 | $1.81 | $1.83 | $1.76 | $1.81 | $1.81 | 10,409,421 |
2023-11-29 | $1.79 | $1.88 | $1.79 | $1.81 | $1.81 | 12,034,245 |
2023-11-28 | $1.77 | $1.79 | $1.72 | $1.77 | $1.77 | 8,381,590 |
2023-11-27 | $1.78 | $1.83 | $1.76 | $1.77 | $1.77 | 7,195,389 |
2023-11-24 | $1.79 | $1.84 | $1.78 | $1.80 | $1.80 | 3,646,953 |
2023-11-22 | $1.80 | $1.83 | $1.77 | $1.79 | $1.79 | 6,140,256 |
2023-11-21 | $1.82 | $1.82 | $1.75 | $1.78 | $1.78 | 8,539,535 |
2023-11-20 | $1.84 | $1.88 | $1.81 | $1.82 | $1.82 | 11,640,345 |
2023-11-17 | $1.77 | $1.84 | $1.73 | $1.83 | $1.83 | 12,964,365 |
2023-11-16 | $1.81 | $1.82 | $1.73 | $1.75 | $1.75 | 9,014,064 |
2023-11-15 | $1.76 | $1.91 | $1.75 | $1.82 | $1.82 | 17,859,794 |
2023-11-14 | $1.72 | $1.77 | $1.69 | $1.73 | $1.73 | 12,682,729 |
2023-11-13 | $1.66 | $1.70 | $1.61 | $1.68 | $1.68 | 7,745,791 |
2023-11-10 | $1.67 | $1.70 | $1.61 | $1.67 | $1.67 | 10,707,445 |
2023-11-09 | $1.77 | $1.78 | $1.66 | $1.66 | $1.66 | 12,673,360 |
2023-11-08 | $1.84 | $1.84 | $1.73 | $1.74 | $1.74 | 9,417,785 |
2023-11-07 | $1.83 | $1.85 | $1.79 | $1.79 | $1.79 | 10,174,028 |
2023-11-06 | $1.97 | $1.98 | $1.82 | $1.83 | $1.83 | 12,395,143 |
2023-11-03 | $1.89 | $1.99 | $1.86 | $1.92 | $1.92 | 11,922,435 |
2023-11-02 | $1.75 | $1.88 | $1.73 | $1.82 | $1.82 | 10,713,758 |
2023-11-01 | $1.79 | $1.80 | $1.71 | $1.73 | $1.73 | 8,917,162 |
2023-10-31 | $1.73 | $1.81 | $1.72 | $1.80 | $1.80 | 9,577,001 |
2023-10-30 | $1.73 | $1.79 | $1.70 | $1.73 | $1.73 | 11,544,739 |
2023-10-27 | $1.79 | $1.80 | $1.71 | $1.71 | $1.71 | 10,459,966 |
2023-10-26 | $1.79 | $1.83 | $1.75 | $1.77 | $1.77 | 11,679,924 |
2023-10-25 | $1.92 | $1.93 | $1.79 | $1.79 | $1.79 | 11,485,157 |
2023-10-24 | $1.79 | $1.95 | $1.78 | $1.93 | $1.93 | 14,174,103 |
2023-10-23 | $1.79 | $1.86 | $1.75 | $1.78 | $1.78 | 14,087,344 |
2023-10-20 | $1.90 | $1.93 | $1.83 | $1.84 | $1.84 | 13,296,113 |
2023-10-19 | $1.98 | $2.02 | $1.91 | $1.91 | $1.91 | 11,744,061 |
2023-10-18 | $2.06 | $2.07 | $1.96 | $1.98 | $1.98 | 14,931,197 |
2023-10-17 | $2.00 | $2.10 | $1.99 | $2.08 | $2.08 | 10,227,328 |
2023-10-16 | $2.01 | $2.05 | $1.95 | $2.03 | $2.03 | 11,759,971 |
2023-10-13 | $1.97 | $2.04 | $1.95 | $2.01 | $2.01 | 11,275,857 |
2023-10-12 | $2.05 | $2.05 | $1.95 | $1.97 | $1.97 | 12,975,184 |
2023-10-11 | $2.13 | $2.17 | $2.05 | $2.05 | $2.05 | 12,966,742 |
2023-10-10 | $2.03 | $2.18 | $2.03 | $2.13 | $2.13 | 16,585,054 |
2023-10-09 | $2.02 | $2.08 | $1.93 | $2.03 | $2.03 | 18,650,297 |
2023-10-06 | $2.07 | $2.14 | $2.03 | $2.06 | $2.06 | 21,178,807 |
2023-10-05 | $2.22 | $2.22 | $2.10 | $2.12 | $2.12 | 22,434,886 |
2023-10-04 | $2.37 | $2.37 | $2.07 | $2.22 | $2.22 | 36,677,605 |
2023-10-03 | $2.26 | $2.31 | $2.20 | $2.24 | $2.24 | 17,009,587 |
2023-10-02 | $2.41 | $2.43 | $2.21 | $2.27 | $2.27 | 23,222,900 |
2023-09-29 | $2.39 | $2.42 | $2.33 | $2.39 | $2.39 | 15,597,650 |
2023-09-28 | $2.39 | $2.40 | $2.26 | $2.35 | $2.35 | 18,201,848 |
2023-09-27 | $2.50 | $2.62 | $2.31 | $2.40 | $2.40 | 34,393,492 |
2023-09-26 | $2.55 | $2.63 | $2.40 | $2.40 | $2.40 | 17,793,386 |
2023-09-25 | $2.38 | $2.59 | $2.35 | $2.57 | $2.57 | 21,537,147 |
2023-09-22 | $2.42 | $2.47 | $2.35 | $2.40 | $2.40 | 19,106,424 |
2023-09-21 | $2.43 | $2.43 | $2.34 | $2.39 | $2.39 | 22,177,808 |
2023-09-20 | $2.49 | $2.59 | $2.43 | $2.47 | $2.47 | 22,188,866 |
2023-09-19 | $2.59 | $2.64 | $2.42 | $2.46 | $2.46 | 27,754,123 |
2023-09-18 | $2.90 | $2.91 | $2.53 | $2.56 | $2.56 | 59,139,729 |
2023-09-15 | $3.10 | $3.22 | $2.93 | $2.93 | $2.93 | 43,860,052 |
2023-09-14 | $2.94 | $3.10 | $2.91 | $2.98 | $2.98 | 34,352,425 |
2023-09-13 | $2.89 | $3.00 | $2.78 | $2.94 | $2.94 | 28,689,871 |
2023-09-12 | $3.22 | $3.28 | $2.90 | $2.91 | $2.91 | 60,231,544 |
2023-09-11 | $3.06 | $3.37 | $3.04 | $3.31 | $3.31 | 89,968,053 |
2023-09-08 | $2.92 | $3.12 | $2.92 | $3.02 | $3.02 | 39,800,847 |
2023-09-07 | $2.92 | $3.11 | $2.81 | $2.96 | $2.96 | 34,784,746 |
2023-09-06 | $3.19 | $3.27 | $2.84 | $2.98 | $2.98 | 53,851,473 |
2023-09-05 | $3.00 | $3.40 | $2.98 | $3.09 | $3.09 | 76,082,235 |
2023-09-01 | $3.07 | $3.12 | $2.85 | $2.99 | $2.99 | 51,233,023 |
2023-08-31 | $2.75 | $3.11 | $2.66 | $2.96 | $2.96 | 89,827,730 |
2023-08-30 | $2.38 | $2.91 | $2.35 | $2.66 | $2.66 | 76,248,841 |
2023-08-29 | $2.34 | $2.45 | $2.29 | $2.40 | $2.40 | 11,295,814 |
2023-08-28 | $2.35 | $2.37 | $2.28 | $2.35 | $2.35 | 7,869,187 |
2023-08-25 | $2.26 | $2.37 | $2.22 | $2.34 | $2.34 | 11,898,917 |
2023-08-24 | $2.48 | $2.49 | $2.25 | $2.26 | $2.26 | 19,976,618 |
2023-08-23 | $2.48 | $2.53 | $2.44 | $2.49 | $2.49 | 10,157,704 |
2023-08-22 | $2.51 | $2.58 | $2.48 | $2.49 | $2.49 | 13,351,117 |
2023-08-21 | $2.65 | $2.72 | $2.46 | $2.49 | $2.49 | 21,469,922 |
2023-08-18 | $2.59 | $2.82 | $2.58 | $2.64 | $2.64 | 22,366,714 |
2023-08-17 | $2.62 | $2.80 | $2.57 | $2.66 | $2.66 | 21,946,867 |
2023-08-16 | $2.47 | $2.77 | $2.43 | $2.63 | $2.63 | 36,005,428 |
2023-08-15 | $2.57 | $2.61 | $2.45 | $2.52 | $2.52 | 19,332,281 |
2023-08-14 | $2.60 | $2.67 | $2.48 | $2.62 | $2.62 | 16,323,428 |
2023-08-11 | $2.57 | $2.75 | $2.55 | $2.62 | $2.62 | 21,923,288 |
2023-08-10 | $2.86 | $2.87 | $2.57 | $2.62 | $2.62 | 36,628,441 |
2023-08-09 | $3.00 | $3.03 | $2.76 | $2.86 | $2.86 | 49,464,441 |
2023-08-08 | $2.45 | $3.08 | $2.38 | $3.02 | $3.02 | 125,769,690 |
2023-08-07 | $2.33 | $2.36 | $2.16 | $2.22 | $2.22 | 20,349,371 |
2023-08-04 | $2.43 | $2.50 | $2.28 | $2.30 | $2.30 | 22,441,959 |
2023-08-03 | $2.37 | $2.48 | $2.29 | $2.41 | $2.41 | 17,192,691 |
2023-08-02 | $2.25 | $2.55 | $2.23 | $2.37 | $2.37 | 39,267,908 |
2023-08-01 | $2.51 | $2.51 | $2.34 | $2.38 | $2.38 | 31,884,434 |
2023-07-31 | $2.37 | $2.55 | $2.26 | $2.53 | $2.53 | 46,874,979 |
2023-07-28 | $2.17 | $2.33 | $2.13 | $2.27 | $2.27 | 40,786,885 |
2023-07-27 | $2.02 | $2.30 | $1.97 | $2.14 | $2.14 | 63,336,261 |
2023-07-26 | $1.98 | $2.11 | $1.90 | $1.93 | $1.93 | 97,076,992 |
2023-07-25 | $1.68 | $1.72 | $1.66 | $1.68 | $1.68 | 10,774,348 |
2023-07-24 | $1.70 | $1.71 | $1.65 | $1.69 | $1.69 | 8,522,132 |
2023-07-21 | $1.67 | $1.70 | $1.62 | $1.68 | $1.68 | 9,057,734 |
2023-07-20 | $1.76 | $1.76 | $1.62 | $1.65 | $1.65 | 15,086,233 |
2023-07-19 | $1.67 | $1.79 | $1.66 | $1.77 | $1.77 | 16,618,560 |
2023-07-18 | $1.67 | $1.70 | $1.64 | $1.66 | $1.66 | 11,085,399 |
2023-07-17 | $1.66 | $1.71 | $1.65 | $1.69 | $1.69 | 6,612,409 |
2023-07-14 | $1.78 | $1.79 | $1.62 | $1.66 | $1.66 | 20,972,373 |
2023-07-13 | $1.74 | $1.83 | $1.71 | $1.81 | $1.81 | 17,790,136 |
2023-07-12 | $1.82 | $1.83 | $1.69 | $1.72 | $1.72 | 22,645,340 |
2023-07-11 | $1.74 | $1.86 | $1.70 | $1.77 | $1.77 | 26,659,485 |
2023-07-10 | $1.64 | $1.76 | $1.61 | $1.72 | $1.72 | 20,745,380 |
2023-07-07 | $1.57 | $1.67 | $1.53 | $1.64 | $1.64 | 16,030,798 |
2023-07-06 | $1.60 | $1.69 | $1.54 | $1.55 | $1.55 | 21,462,941 |
2023-07-05 | $1.69 | $1.69 | $1.60 | $1.64 | $1.64 | 14,611,596 |
2023-07-03 | $1.56 | $1.74 | $1.56 | $1.69 | $1.69 | 26,741,305 |
2023-06-30 | $1.61 | $1.61 | $1.52 | $1.56 | $1.56 | 18,601,818 |
2023-06-29 | $1.58 | $1.64 | $1.57 | $1.61 | $1.61 | 12,202,933 |
2023-06-28 | $1.59 | $1.60 | $1.54 | $1.58 | $1.58 | 10,617,377 |
2023-06-27 | $1.58 | $1.62 | $1.55 | $1.60 | $1.60 | 9,573,090 |
2023-06-26 | $1.51 | $1.60 | $1.51 | $1.58 | $1.58 | 11,069,981 |
2023-06-23 | $1.58 | $1.59 | $1.51 | $1.52 | $1.52 | 16,316,480 |
2023-06-22 | $1.56 | $1.61 | $1.52 | $1.61 | $1.61 | 10,902,249 |
2023-06-21 | $1.54 | $1.63 | $1.50 | $1.58 | $1.58 | 21,880,775 |
2023-06-20 | $1.58 | $1.59 | $1.52 | $1.55 | $1.55 | 13,105,276 |
2023-06-16 | $1.62 | $1.63 | $1.56 | $1.56 | $1.56 | 17,963,669 |
2023-06-15 | $1.65 | $1.66 | $1.60 | $1.61 | $1.61 | 19,239,411 |
2023-06-14 | $1.72 | $1.72 | $1.60 | $1.64 | $1.64 | 15,565,232 |
2023-06-13 | $1.70 | $1.75 | $1.67 | $1.71 | $1.71 | 14,776,118 |
2023-06-12 | $1.60 | $1.67 | $1.56 | $1.67 | $1.67 | 18,863,491 |
2023-06-09 | $1.68 | $1.68 | $1.58 | $1.59 | $1.59 | 21,266,569 |
2023-06-08 | $1.73 | $1.73 | $1.65 | $1.67 | $1.67 | 23,607,952 |
2023-06-07 | $1.79 | $1.83 | $1.70 | $1.73 | $1.73 | 20,954,072 |
2023-06-06 | $1.69 | $1.79 | $1.66 | $1.77 | $1.77 | 15,153,495 |
2023-06-05 | $1.75 | $1.75 | $1.64 | $1.69 | $1.69 | 15,641,418 |
2023-06-02 | $1.75 | $1.81 | $1.71 | $1.72 | $1.72 | 21,272,921 |
2023-06-01 | $1.68 | $1.78 | $1.63 | $1.70 | $1.70 | 26,101,451 |
2023-05-31 | $1.82 | $1.82 | $1.66 | $1.67 | $1.67 | 29,035,699 |
2023-05-30 | $1.93 | $1.93 | $1.78 | $1.83 | $1.83 | 28,001,283 |
2023-05-26 | $1.83 | $1.90 | $1.82 | $1.86 | $1.86 | 51,347,205 |
2023-05-25 | $2.44 | $2.44 | $2.32 | $2.36 | $2.36 | 12,293,921 |
2023-05-24 | $2.45 | $2.45 | $2.36 | $2.42 | $2.42 | 6,084,908 |
2023-05-23 | $2.51 | $2.59 | $2.43 | $2.45 | $2.45 | 6,353,212 |
2023-05-22 | $2.41 | $2.64 | $2.41 | $2.53 | $2.53 | 12,682,574 |
2023-05-19 | $2.43 | $2.50 | $2.40 | $2.41 | $2.41 | 6,558,627 |
2023-05-18 | $2.40 | $2.50 | $2.40 | $2.44 | $2.44 | 7,270,876 |
2023-05-17 | $2.38 | $2.45 | $2.32 | $2.41 | $2.41 | 8,873,142 |
2023-05-16 | $2.42 | $2.44 | $2.34 | $2.35 | $2.35 | 6,865,368 |
2023-05-15 | $2.43 | $2.46 | $2.35 | $2.43 | $2.43 | 9,236,895 |
2023-05-12 | $2.46 | $2.56 | $2.37 | $2.41 | $2.41 | 8,201,513 |
2023-05-11 | $2.75 | $2.76 | $2.41 | $2.43 | $2.43 | 17,731,382 |
2023-05-10 | $2.78 | $2.85 | $2.72 | $2.75 | $2.75 | 9,751,032 |
2023-05-09 | $2.70 | $2.87 | $2.70 | $2.72 | $2.72 | 11,308,152 |
2023-05-08 | $2.75 | $2.79 | $2.66 | $2.78 | $2.78 | 10,527,176 |
2023-05-05 | $2.65 | $2.80 | $2.59 | $2.77 | $2.77 | 18,546,576 |
2023-05-04 | $2.37 | $2.64 | $2.35 | $2.52 | $2.52 | 15,465,072 |
2023-05-03 | $2.28 | $2.45 | $2.26 | $2.39 | $2.39 | 11,566,877 |
2023-05-02 | $2.27 | $2.30 | $2.20 | $2.28 | $2.28 | 7,151,111 |
2023-05-01 | $2.34 | $2.35 | $2.24 | $2.28 | $2.28 | 7,373,025 |
2023-04-28 | $2.40 | $2.43 | $2.34 | $2.35 | $2.35 | 8,299,830 |
2023-04-27 | $2.32 | $2.43 | $2.29 | $2.39 | $2.39 | 19,100,944 |
2023-04-26 | $2.27 | $2.27 | $2.17 | $2.18 | $2.18 | 9,512,735 |
2023-04-25 | $2.34 | $2.34 | $2.23 | $2.24 | $2.24 | 8,246,705 |
2023-04-24 | $2.30 | $2.37 | $2.28 | $2.35 | $2.35 | 9,294,606 |
2023-04-21 | $2.35 | $2.38 | $2.30 | $2.30 | $2.30 | 7,319,638 |
2023-04-20 | $2.41 | $2.44 | $2.32 | $2.35 | $2.35 | 8,392,659 |
2023-04-19 | $2.44 | $2.47 | $2.40 | $2.41 | $2.41 | 5,226,764 |
2023-04-18 | $2.51 | $2.53 | $2.44 | $2.47 | $2.47 | 8,102,670 |
2023-04-17 | $2.38 | $2.51 | $2.36 | $2.50 | $2.50 | 10,964,197 |
2023-04-14 | $2.46 | $2.54 | $2.36 | $2.37 | $2.37 | 15,864,134 |
2023-04-13 | $2.48 | $2.52 | $2.43 | $2.45 | $2.45 | 11,269,561 |
2023-04-12 | $2.55 | $2.58 | $2.45 | $2.46 | $2.46 | 9,495,824 |
2023-04-11 | $2.58 | $2.61 | $2.46 | $2.52 | $2.52 | 22,452,389 |
2023-04-10 | $2.60 | $2.77 | $2.56 | $2.74 | $2.74 | 18,343,153 |
2023-04-06 | $2.48 | $2.63 | $2.42 | $2.60 | $2.60 | 11,187,723 |
2023-04-05 | $2.49 | $2.52 | $2.43 | $2.44 | $2.44 | 7,076,433 |
2023-04-04 | $2.57 | $2.57 | $2.48 | $2.49 | $2.49 | 6,209,722 |
2023-04-03 | $2.53 | $2.58 | $2.51 | $2.54 | $2.54 | 7,268,087 |
2023-03-31 | $2.55 | $2.59 | $2.52 | $2.53 | $2.53 | 6,631,649 |
2023-03-30 | $2.62 | $2.62 | $2.51 | $2.52 | $2.52 | 8,002,951 |
2023-03-29 | $2.53 | $2.59 | $2.52 | $2.58 | $2.58 | 8,146,607 |
2023-03-28 | $2.59 | $2.60 | $2.47 | $2.50 | $2.50 | 10,317,040 |
2023-03-27 | $2.62 | $2.64 | $2.54 | $2.61 | $2.61 | 6,965,346 |
2023-03-24 | $2.57 | $2.64 | $2.54 | $2.62 | $2.62 | 6,017,676 |
2023-03-23 | $2.64 | $2.71 | $2.56 | $2.61 | $2.61 | 8,100,669 |
2023-03-22 | $2.66 | $2.73 | $2.56 | $2.57 | $2.57 | 8,774,791 |
2023-03-21 | $2.49 | $2.73 | $2.48 | $2.66 | $2.66 | 13,197,198 |
2023-03-20 | $2.64 | $2.64 | $2.46 | $2.48 | $2.48 | 12,690,050 |
2023-03-17 | $2.58 | $2.66 | $2.52 | $2.61 | $2.61 | 19,059,743 |
2023-03-16 | $2.37 | $2.68 | $2.32 | $2.58 | $2.58 | 26,676,253 |
2023-03-15 | $2.34 | $2.39 | $2.28 | $2.36 | $2.36 | 11,403,772 |
2023-03-14 | $2.52 | $2.53 | $2.38 | $2.40 | $2.40 | 12,705,658 |
2023-03-13 | $2.37 | $2.53 | $2.34 | $2.44 | $2.44 | 14,039,316 |
2023-03-10 | $2.57 | $2.57 | $2.40 | $2.42 | $2.42 | 15,689,923 |
2023-03-09 | $2.59 | $2.66 | $2.51 | $2.53 | $2.53 | 11,453,312 |
2023-03-08 | $2.62 | $2.62 | $2.57 | $2.59 | $2.59 | 8,798,363 |
2023-03-07 | $2.71 | $2.72 | $2.61 | $2.62 | $2.62 | 9,254,441 |
2023-03-06 | $2.80 | $2.81 | $2.67 | $2.69 | $2.69 | 10,072,934 |
2023-03-03 | $2.75 | $2.81 | $2.71 | $2.77 | $2.77 | 10,825,028 |
2023-03-02 | $2.75 | $2.76 | $2.70 | $2.71 | $2.71 | 8,886,153 |
2023-03-01 | $2.83 | $2.83 | $2.74 | $2.75 | $2.75 | 9,041,887 |
2023-02-28 | $2.76 | $2.83 | $2.74 | $2.83 | $2.83 | 10,003,710 |
2023-02-27 | $2.83 | $2.86 | $2.75 | $2.76 | $2.76 | 9,943,706 |
2023-02-24 | $2.83 | $2.83 | $2.78 | $2.82 | $2.82 | 10,475,642 |
2023-02-23 | $2.87 | $2.89 | $2.78 | $2.87 | $2.87 | 12,161,376 |
2023-02-22 | $2.84 | $2.86 | $2.76 | $2.84 | $2.84 | 12,465,631 |
2023-02-21 | $2.95 | $2.98 | $2.76 | $2.78 | $2.78 | 15,760,012 |
2023-02-17 | $3.02 | $3.06 | $2.95 | $3.01 | $3.01 | 12,259,514 |
2023-02-16 | $3.03 | $3.13 | $3.01 | $3.05 | $3.05 | 13,495,718 |
2023-02-15 | $2.96 | $3.11 | $2.91 | $3.09 | $3.09 | 15,985,174 |
2023-02-14 | $2.86 | $2.98 | $2.83 | $2.97 | $2.97 | 12,052,995 |
2023-02-13 | $2.90 | $2.91 | $2.81 | $2.87 | $2.87 | 10,834,531 |
2023-02-10 | $2.91 | $2.94 | $2.79 | $2.84 | $2.84 | 14,489,692 |
2023-02-09 | $3.08 | $3.08 | $2.82 | $2.86 | $2.86 | 19,427,081 |
2023-02-08 | $3.13 | $3.17 | $3.03 | $3.03 | $3.03 | 10,583,115 |
2023-02-07 | $3.18 | $3.20 | $3.02 | $3.14 | $3.14 | 20,418,744 |
2023-02-06 | $3.22 | $3.26 | $3.14 | $3.19 | $3.19 | 10,537,120 |
2023-02-03 | $3.24 | $3.37 | $3.20 | $3.20 | $3.20 | 15,391,679 |
2023-02-02 | $3.44 | $3.59 | $3.31 | $3.35 | $3.35 | 26,357,051 |
2023-02-01 | $3.17 | $3.38 | $3.12 | $3.33 | $3.33 | 23,954,003 |
2023-01-31 | $3.14 | $3.29 | $3.10 | $3.24 | $3.24 | 16,386,938 |
2023-01-30 | $3.17 | $3.19 | $3.07 | $3.08 | $3.08 | 12,710,977 |
2023-01-27 | $3.04 | $3.30 | $3.01 | $3.21 | $3.21 | 24,655,023 |
2023-01-26 | $3.14 | $3.19 | $3.03 | $3.07 | $3.07 | 11,907,637 |
2023-01-25 | $3.09 | $3.14 | $2.99 | $3.10 | $3.10 | 11,303,554 |
2023-01-24 | $3.13 | $3.20 | $3.09 | $3.11 | $3.11 | 11,459,101 |
2023-01-23 | $3.07 | $3.24 | $3.06 | $3.18 | $3.18 | 20,469,914 |
2023-01-20 | $2.99 | $3.07 | $2.92 | $3.05 | $3.05 | 17,331,155 |
2023-01-19 | $3.03 | $3.06 | $2.90 | $2.95 | $2.95 | 17,316,887 |
2023-01-18 | $3.26 | $3.36 | $3.05 | $3.07 | $3.07 | 19,628,569 |
2023-01-17 | $3.19 | $3.28 | $3.12 | $3.24 | $3.24 | 19,775,573 |
2023-01-13 | $3.21 | $3.29 | $3.12 | $3.17 | $3.17 | 21,853,703 |
2023-01-12 | $3.05 | $3.31 | $2.95 | $3.29 | $3.29 | 24,552,607 |
2023-01-11 | $2.81 | $3.04 | $2.78 | $3.04 | $3.04 | 30,754,237 |
2023-01-10 | $2.74 | $2.81 | $2.70 | $2.79 | $2.79 | 13,199,819 |
2023-01-09 | $2.81 | $2.88 | $2.64 | $2.76 | $2.76 | 27,965,535 |
2023-01-06 | $2.97 | $2.97 | $2.84 | $2.95 | $2.95 | 14,537,721 |
2023-01-05 | $2.89 | $2.95 | $2.82 | $2.94 | $2.94 | 14,127,512 |
2023-01-04 | $2.80 | $2.99 | $2.75 | $2.96 | $2.96 | 19,297,559 |
2023-01-03 | $2.77 | $2.87 | $2.70 | $2.75 | $2.75 | 17,710,710 |
2022-12-30 | $2.63 | $2.72 | $2.62 | $2.69 | $2.69 | 12,088,041 |
2022-12-29 | $2.63 | $2.69 | $2.58 | $2.68 | $2.68 | 15,589,885 |
2022-12-28 | $2.65 | $2.73 | $2.52 | $2.58 | $2.58 | 16,899,439 |
2022-12-27 | $2.78 | $2.78 | $2.61 | $2.63 | $2.63 | 14,070,022 |
2022-12-23 | $2.80 | $2.81 | $2.71 | $2.79 | $2.79 | 12,166,137 |
2022-12-22 | $2.89 | $2.89 | $2.69 | $2.80 | $2.80 | 15,525,082 |
2022-12-21 | $2.88 | $2.96 | $2.81 | $2.90 | $2.90 | 13,787,467 |
2022-12-20 | $2.92 | $2.95 | $2.75 | $2.83 | $2.83 | 28,723,441 |
2022-12-19 | $3.22 | $3.23 | $2.96 | $2.98 | $2.98 | 21,737,541 |
2022-12-16 | $3.30 | $3.33 | $3.13 | $3.26 | $3.26 | 19,854,761 |
2022-12-15 | $3.35 | $3.38 | $3.15 | $3.22 | $3.22 | 20,287,478 |
2022-12-14 | $3.52 | $3.54 | $3.37 | $3.39 | $3.39 | 18,913,236 |
2022-12-13 | $3.69 | $3.72 | $3.50 | $3.56 | $3.56 | 19,918,789 |
2022-12-12 | $3.48 | $3.65 | $3.42 | $3.54 | $3.54 | 16,112,671 |
2022-12-09 | $3.58 | $3.69 | $3.46 | $3.48 | $3.48 | 23,936,578 |
2022-12-08 | $3.84 | $3.85 | $3.52 | $3.57 | $3.57 | 22,719,186 |
2022-12-07 | $3.98 | $4.07 | $3.67 | $3.71 | $3.71 | 29,414,463 |
2022-12-06 | $4.65 | $4.68 | $3.90 | $4.06 | $4.06 | 48,278,320 |
2022-12-05 | $4.66 | $5.12 | $4.50 | $4.68 | $4.68 | 62,802,866 |
2022-12-02 | $4.06 | $4.72 | $4.01 | $4.58 | $4.58 | 58,056,454 |
2022-12-01 | $3.86 | $4.18 | $3.82 | $4.17 | $4.17 | 21,012,861 |
2022-11-30 | $3.74 | $3.87 | $3.66 | $3.87 | $3.87 | 15,012,779 |
2022-11-29 | $3.69 | $3.80 | $3.68 | $3.72 | $3.72 | 9,192,312 |
2022-11-28 | $3.80 | $3.88 | $3.65 | $3.65 | $3.65 | 9,177,345 |
2022-11-25 | $3.75 | $3.86 | $3.73 | $3.85 | $3.85 | 6,840,382 |
2022-11-23 | $3.67 | $3.84 | $3.65 | $3.78 | $3.78 | 15,585,295 |
2022-11-22 | $3.78 | $3.78 | $3.59 | $3.66 | $3.66 | 13,326,058 |
2022-11-21 | $3.84 | $3.88 | $3.66 | $3.74 | $3.74 | 11,395,196 |
2022-11-18 | $4.08 | $4.10 | $3.84 | $3.86 | $3.86 | 13,907,959 |
2022-11-17 | $4.00 | $4.15 | $3.95 | $4.07 | $4.07 | 14,140,577 |
2022-11-16 | $4.14 | $4.20 | $3.92 | $4.08 | $4.08 | 24,295,792 |
2022-11-15 | $4.25 | $4.44 | $4.16 | $4.19 | $4.19 | 21,253,255 |
2022-11-14 | $4.39 | $4.40 | $4.05 | $4.15 | $4.15 | 33,599,730 |
2022-11-11 | $3.90 | $4.25 | $3.81 | $4.18 | $4.18 | 35,574,337 |
2022-11-10 | $3.84 | $3.95 | $3.69 | $3.89 | $3.89 | 29,531,837 |
2022-11-09 | $3.75 | $4.04 | $3.58 | $3.62 | $3.62 | 30,962,465 |
2022-11-08 | $3.76 | $3.95 | $3.72 | $3.80 | $3.80 | 17,622,512 |
2022-11-07 | $3.87 | $3.89 | $3.69 | $3.76 | $3.76 | 16,682,615 |
2022-11-04 | $3.95 | $3.97 | $3.65 | $3.81 | $3.81 | 20,229,996 |
2022-11-03 | $3.51 | $3.88 | $3.49 | $3.82 | $3.82 | 18,617,360 |
2022-11-02 | $3.79 | $3.91 | $3.58 | $3.58 | $3.58 | 24,229,611 |
2022-11-01 | $3.97 | $4.04 | $3.76 | $3.82 | $3.82 | 29,013,299 |
2022-10-31 | $3.60 | $4.19 | $3.57 | $4.07 | $4.07 | 53,085,317 |
2022-10-28 | $3.55 | $3.65 | $3.45 | $3.63 | $3.63 | 12,083,924 |
2022-10-27 | $3.66 | $3.73 | $3.52 | $3.53 | $3.53 | 14,493,184 |
2022-10-26 | $3.49 | $3.78 | $3.44 | $3.67 | $3.67 | 23,904,132 |
2022-10-25 | $3.19 | $3.69 | $3.19 | $3.58 | $3.58 | 37,851,557 |
2022-10-24 | $3.34 | $3.34 | $3.13 | $3.16 | $3.16 | 14,896,197 |
2022-10-21 | $3.29 | $3.41 | $3.21 | $3.36 | $3.36 | 11,778,525 |
2022-10-20 | $3.21 | $3.46 | $3.19 | $3.28 | $3.28 | 13,336,163 |
2022-10-19 | $3.35 | $3.44 | $3.24 | $3.25 | $3.25 | 12,590,033 |
2022-10-18 | $3.46 | $3.49 | $3.32 | $3.38 | $3.38 | 14,018,624 |
2022-10-17 | $3.23 | $3.53 | $3.23 | $3.37 | $3.37 | 24,818,125 |
2022-10-14 | $3.26 | $3.40 | $3.13 | $3.14 | $3.14 | 17,526,605 |
2022-10-13 | $2.91 | $3.27 | $2.91 | $3.26 | $3.26 | 22,985,716 |
2022-10-12 | $2.90 | $3.08 | $2.83 | $3.08 | $3.08 | 16,374,920 |
2022-10-11 | $3.04 | $3.10 | $2.84 | $2.90 | $2.90 | 23,875,194 |
2022-10-10 | $3.15 | $3.28 | $3.01 | $3.07 | $3.07 | 21,518,103 |
2022-10-07 | $4.06 | $4.09 | $3.13 | $3.17 | $3.17 | 118,925,034 |
2022-10-06 | $2.92 | $3.93 | $2.88 | $3.90 | $3.90 | 103,359,356 |
2022-10-05 | $2.94 | $2.99 | $2.83 | $2.98 | $2.98 | 11,323,611 |
2022-10-04 | $2.95 | $3.06 | $2.93 | $3.00 | $3.00 | 15,913,419 |
2022-10-03 | $2.79 | $2.90 | $2.73 | $2.87 | $2.87 | 14,575,846 |
2022-09-30 | $2.84 | $2.92 | $2.75 | $2.75 | $2.75 | 11,862,163 |
2022-09-29 | $2.96 | $2.97 | $2.81 | $2.86 | $2.86 | 11,833,696 |
2022-09-28 | $2.83 | $3.03 | $2.79 | $3.01 | $3.01 | 14,257,892 |
2022-09-27 | $2.79 | $2.88 | $2.72 | $2.80 | $2.80 | 17,735,675 |
2022-09-26 | $2.70 | $2.94 | $2.67 | $2.70 | $2.70 | 19,229,199 |
2022-09-23 | $2.75 | $2.78 | $2.65 | $2.72 | $2.72 | 21,132,662 |
2022-09-22 | $2.99 | $3.00 | $2.80 | $2.80 | $2.80 | 21,053,311 |
2022-09-21 | $3.10 | $3.14 | $2.98 | $2.98 | $2.98 | 19,437,390 |
2022-09-20 | $3.16 | $3.21 | $3.08 | $3.08 | $3.08 | 12,084,409 |
2022-09-19 | $3.18 | $3.23 | $3.12 | $3.22 | $3.22 | 10,885,564 |
2022-09-16 | $3.33 | $3.34 | $3.17 | $3.19 | $3.19 | 14,584,073 |
2022-09-15 | $3.36 | $3.52 | $3.33 | $3.39 | $3.39 | 16,737,114 |
2022-09-14 | $3.30 | $3.39 | $3.27 | $3.38 | $3.38 | 10,032,820 |
2022-09-13 | $3.34 | $3.41 | $3.30 | $3.32 | $3.32 | 14,507,797 |
2022-09-12 | $3.42 | $3.53 | $3.37 | $3.49 | $3.49 | 14,253,350 |
2022-09-09 | $3.35 | $3.49 | $3.33 | $3.40 | $3.40 | 18,828,911 |
2022-09-08 | $3.18 | $3.30 | $3.12 | $3.30 | $3.30 | 17,734,558 |
2022-09-07 | $3.18 | $3.32 | $3.14 | $3.22 | $3.22 | 26,467,912 |
2022-09-06 | $3.41 | $3.41 | $3.16 | $3.17 | $3.17 | 23,460,746 |
2022-09-02 | $3.68 | $3.68 | $3.35 | $3.36 | $3.36 | 22,856,176 |
2022-09-01 | $3.73 | $3.77 | $3.51 | $3.58 | $3.58 | 17,013,247 |
2022-08-31 | $3.77 | $3.83 | $3.69 | $3.80 | $3.80 | 15,377,025 |
2022-08-30 | $3.95 | $3.96 | $3.69 | $3.73 | $3.73 | 17,028,295 |
2022-08-29 | $3.78 | $4.00 | $3.71 | $3.89 | $3.89 | 17,896,834 |
2022-08-26 | $4.06 | $4.08 | $3.80 | $3.83 | $3.83 | 21,286,509 |
2022-08-25 | $3.82 | $4.19 | $3.76 | $4.12 | $4.12 | 35,868,387 |
2022-08-24 | $3.62 | $3.81 | $3.54 | $3.76 | $3.76 | 19,849,954 |
2022-08-23 | $3.62 | $3.69 | $3.52 | $3.58 | $3.58 | 15,152,924 |
2022-08-22 | $3.66 | $3.66 | $3.51 | $3.54 | $3.54 | 21,924,844 |
2022-08-19 | $3.91 | $3.98 | $3.71 | $3.74 | $3.74 | 24,193,940 |
2022-08-18 | $4.09 | $4.11 | $3.92 | $4.03 | $4.03 | 19,964,185 |
2022-08-17 | $4.20 | $4.52 | $4.05 | $4.06 | $4.06 | 46,225,283 |
2022-08-16 | $4.33 | $4.48 | $4.12 | $4.20 | $4.20 | 43,558,072 |
2022-08-15 | $4.00 | $4.38 | $3.99 | $4.29 | $4.29 | 41,284,840 |
2022-08-12 | $3.96 | $4.06 | $3.83 | $4.03 | $4.03 | 23,529,359 |
2022-08-11 | $4.18 | $4.27 | $3.85 | $3.85 | $3.85 | 28,716,769 |
2022-08-10 | $4.00 | $4.13 | $3.84 | $4.06 | $4.06 | 30,106,140 |
2022-08-09 | $4.17 | $4.23 | $3.82 | $3.84 | $3.84 | 32,014,395 |
2022-08-08 | $3.93 | $4.43 | $3.90 | $4.30 | $4.30 | 48,097,513 |
2022-08-05 | $3.88 | $4.02 | $3.80 | $3.90 | $3.90 | 24,705,521 |
2022-08-04 | $3.83 | $4.14 | $3.79 | $4.03 | $4.03 | 28,700,953 |
2022-08-03 | $3.97 | $4.05 | $3.80 | $3.88 | $3.88 | 25,686,756 |
2022-08-02 | $3.42 | $3.95 | $3.37 | $3.90 | $3.90 | 36,341,711 |
2022-08-01 | $3.55 | $3.59 | $3.41 | $3.42 | $3.42 | 20,665,469 |
2022-07-29 | $3.48 | $3.67 | $3.41 | $3.65 | $3.65 | 23,686,807 |
2022-07-28 | $3.30 | $3.66 | $3.28 | $3.65 | $3.65 | 38,507,913 |
2022-07-27 | $3.44 | $3.45 | $3.17 | $3.26 | $3.26 | 32,419,749 |
2022-07-26 | $3.49 | $3.58 | $3.36 | $3.38 | $3.38 | 19,538,392 |
2022-07-25 | $3.54 | $3.65 | $3.37 | $3.54 | $3.54 | 22,597,814 |
2022-07-22 | $3.73 | $3.75 | $3.46 | $3.50 | $3.50 | 24,532,374 |
2022-07-21 | $4.12 | $4.16 | $3.72 | $3.75 | $3.75 | 52,847,640 |
2022-07-20 | $3.55 | $4.09 | $3.53 | $3.94 | $3.94 | 64,501,396 |
2022-07-19 | $3.43 | $3.67 | $3.31 | $3.56 | $3.56 | 40,156,349 |
2022-07-18 | $3.37 | $3.65 | $3.31 | $3.40 | $3.40 | 36,298,830 |
2022-07-15 | $3.64 | $3.72 | $3.26 | $3.30 | $3.30 | 36,462,657 |
2022-07-14 | $3.17 | $3.81 | $3.08 | $3.69 | $3.69 | 64,050,813 |
2022-07-13 | $3.17 | $3.26 | $3.11 | $3.22 | $3.22 | 12,552,880 |
2022-07-12 | $3.18 | $3.30 | $3.13 | $3.22 | $3.22 | 13,342,153 |
2022-07-11 | $3.38 | $3.45 | $3.15 | $3.15 | $3.15 | 13,040,202 |
2022-07-08 | $3.49 | $3.62 | $3.41 | $3.42 | $3.42 | 15,573,929 |
2022-07-07 | $3.47 | $3.59 | $3.38 | $3.58 | $3.58 | 15,944,500 |
2022-07-06 | $3.22 | $3.54 | $3.22 | $3.50 | $3.50 | 21,705,203 |
2022-07-05 | $3.08 | $3.24 | $3.00 | $3.24 | $3.24 | 18,102,253 |
2022-07-01 | $3.12 | $3.22 | $3.06 | $3.15 | $3.15 | 12,409,114 |
2022-06-30 | $3.26 | $3.27 | $3.07 | $3.12 | $3.12 | 23,981,746 |
2022-06-29 | $3.42 | $3.42 | $3.27 | $3.31 | $3.31 | 11,043,288 |
2022-06-28 | $3.66 | $3.72 | $3.41 | $3.44 | $3.44 | 17,822,686 |
2022-06-27 | $3.63 | $3.68 | $3.51 | $3.64 | $3.64 | 12,514,894 |
2022-06-24 | $3.65 | $3.72 | $3.51 | $3.61 | $3.61 | 21,919,138 |
2022-06-23 | $3.23 | $3.58 | $3.14 | $3.58 | $3.58 | 26,400,981 |
2022-06-22 | $3.20 | $3.35 | $3.19 | $3.21 | $3.21 | 15,074,715 |
2022-06-21 | $3.30 | $3.37 | $3.25 | $3.27 | $3.27 | 14,347,444 |
2022-06-17 | $3.10 | $3.29 | $3.08 | $3.20 | $3.20 | 18,003,911 |
2022-06-16 | $3.11 | $3.14 | $3.02 | $3.11 | $3.11 | 20,402,376 |
2022-06-15 | $3.19 | $3.26 | $3.04 | $3.20 | $3.20 | 30,640,771 |
2022-06-14 | $3.15 | $3.32 | $3.10 | $3.16 | $3.16 | 21,305,983 |
2022-06-13 | $3.21 | $3.33 | $3.11 | $3.12 | $3.12 | 27,294,031 |
2022-06-10 | $3.53 | $3.57 | $3.37 | $3.38 | $3.38 | 27,121,906 |
2022-06-09 | $3.87 | $3.89 | $3.63 | $3.63 | $3.63 | 28,872,541 |
2022-06-08 | $4.00 | $4.11 | $3.88 | $3.90 | $3.90 | 25,811,448 |
2022-06-07 | $3.95 | $4.06 | $3.91 | $4.03 | $4.03 | 23,198,637 |
2022-06-06 | $4.26 | $4.30 | $3.95 | $3.96 | $3.96 | 31,186,324 |
2022-06-03 | $4.36 | $4.41 | $4.15 | $4.20 | $4.20 | 17,549,013 |
2022-06-02 | $4.18 | $4.53 | $4.15 | $4.44 | $4.44 | 24,707,027 |
2022-06-01 | $4.50 | $4.54 | $4.16 | $4.18 | $4.18 | 22,864,945 |
2022-05-31 | $4.52 | $4.60 | $4.37 | $4.49 | $4.49 | 19,970,368 |
2022-05-27 | $4.61 | $4.68 | $4.34 | $4.55 | $4.55 | 30,422,958 |
2022-05-26 | $4.39 | $4.75 | $4.35 | $4.66 | $4.66 | 17,103,450 |
2022-05-25 | $4.28 | $4.47 | $4.26 | $4.42 | $4.42 | 17,127,097 |
2022-05-24 | $4.40 | $4.43 | $4.24 | $4.26 | $4.26 | 14,462,476 |
2022-05-23 | $4.74 | $4.75 | $4.45 | $4.49 | $4.49 | 19,350,638 |
2022-05-20 | $4.93 | $4.96 | $4.55 | $4.72 | $4.72 | 20,280,523 |
2022-05-19 | $4.78 | $4.97 | $4.69 | $4.86 | $4.86 | 21,098,665 |
2022-05-18 | $5.01 | $5.17 | $4.76 | $4.79 | $4.79 | 23,769,073 |
2022-05-17 | $4.98 | $5.17 | $4.89 | $5.14 | $5.14 | 25,498,143 |
2022-05-16 | $4.59 | $5.07 | $4.47 | $4.88 | $4.88 | 33,265,769 |
2022-05-13 | $4.52 | $4.71 | $4.50 | $4.54 | $4.54 | 26,091,884 |
2022-05-12 | $4.00 | $4.50 | $3.89 | $4.44 | $4.44 | 39,737,166 |
2022-05-11 | $4.19 | $4.43 | $4.05 | $4.06 | $4.06 | 32,397,213 |
2022-05-10 | $4.55 | $4.57 | $4.15 | $4.29 | $4.29 | 33,567,950 |
2022-05-09 | $4.65 | $4.66 | $4.36 | $4.39 | $4.39 | 27,649,356 |
2022-05-06 | $4.86 | $4.89 | $4.58 | $4.74 | $4.74 | 25,751,170 |
2022-05-05 | $5.16 | $5.24 | $4.84 | $4.89 | $4.89 | 23,661,400 |
2022-05-04 | $5.15 | $5.35 | $4.96 | $5.30 | $5.30 | 22,962,971 |
2022-05-03 | $5.15 | $5.40 | $5.14 | $5.18 | $5.18 | 17,594,681 |
2022-05-02 | $4.94 | $5.24 | $4.87 | $5.23 | $5.23 | 22,811,366 |
2022-04-29 | $5.01 | $5.33 | $4.97 | $4.98 | $4.98 | 19,082,320 |
2022-04-28 | $5.04 | $5.17 | $4.81 | $5.11 | $5.11 | 24,078,614 |
2022-04-27 | $5.06 | $5.20 | $4.91 | $5.01 | $5.01 | 24,161,903 |
2022-04-26 | $5.23 | $5.32 | $5.04 | $5.07 | $5.07 | 18,555,848 |
2022-04-25 | $5.18 | $5.36 | $5.10 | $5.30 | $5.30 | 19,921,972 |
2022-04-22 | $5.24 | $5.48 | $5.16 | $5.24 | $5.24 | 19,052,893 |
2022-04-21 | $5.47 | $5.58 | $5.23 | $5.24 | $5.24 | 24,028,603 |
2022-04-20 | $5.76 | $5.77 | $5.40 | $5.41 | $5.41 | 28,926,457 |
2022-04-19 | $5.78 | $5.95 | $5.61 | $5.83 | $5.83 | 19,049,881 |
2022-04-18 | $6.02 | $6.03 | $5.68 | $5.74 | $5.74 | 23,689,960 |
2022-04-14 | $6.30 | $6.36 | $6.02 | $6.02 | $6.02 | 23,546,047 |
2022-04-13 | $6.24 | $6.50 | $6.12 | $6.42 | $6.42 | 18,731,231 |
2022-04-12 | $6.42 | $6.80 | $6.13 | $6.23 | $6.23 | 28,275,627 |
2022-04-11 | $6.22 | $6.53 | $6.05 | $6.37 | $6.37 | 26,150,375 |
2022-04-08 | $6.37 | $6.60 | $6.26 | $6.40 | $6.40 | 24,381,830 |
2022-04-07 | $7.12 | $7.12 | $6.40 | $6.48 | $6.48 | 48,637,579 |
2022-04-06 | $7.75 | $8.15 | $7.16 | $7.25 | $7.25 | 127,554,427 |
2022-04-05 | $7.45 | $7.50 | $6.91 | $7.03 | $7.03 | 43,071,293 |
2022-04-04 | $7.45 | $7.52 | $7.05 | $7.45 | $7.45 | 37,621,856 |
2022-04-01 | $7.90 | $8.32 | $7.35 | $7.48 | $7.48 | 94,990,418 |
2022-03-31 | $8.16 | $8.23 | $7.62 | $7.77 | $7.77 | 44,694,607 |
2022-03-30 | $8.34 | $9.08 | $7.98 | $8.14 | $8.14 | 95,808,046 |
2022-03-29 | $8.07 | $8.71 | $7.72 | $8.32 | $8.32 | 82,740,796 |
2022-03-28 | $7.99 | $8.39 | $7.61 | $7.99 | $7.99 | 91,841,330 |
2022-03-25 | $8.08 | $8.66 | $7.25 | $8.56 | $8.56 | 298,544,887 |
2022-03-24 | $5.82 | $7.07 | $5.68 | $6.97 | $6.97 | 112,670,200 |
2022-03-23 | $6.07 | $6.30 | $5.69 | $5.72 | $5.72 | 44,943,495 |
2022-03-22 | $5.33 | $5.71 | $5.29 | $5.68 | $5.68 | 15,522,337 |
2022-03-21 | $5.48 | $5.54 | $5.27 | $5.32 | $5.32 | 14,854,703 |
2022-03-18 | $5.38 | $5.60 | $5.30 | $5.51 | $5.51 | 16,424,521 |
2022-03-17 | $5.21 | $5.44 | $5.18 | $5.41 | $5.41 | 15,838,852 |
2022-03-16 | $5.06 | $5.37 | $4.99 | $5.33 | $5.33 | 22,171,831 |
2022-03-15 | $4.92 | $5.02 | $4.78 | $5.00 | $5.00 | 17,489,359 |
2022-03-14 | $5.17 | $5.20 | $4.81 | $4.88 | $4.88 | 18,710,386 |
2022-03-11 | $5.46 | $5.46 | $5.18 | $5.19 | $5.19 | 10,546,191 |
2022-03-10 | $5.35 | $5.43 | $5.22 | $5.42 | $5.42 | 12,281,633 |
2022-03-09 | $5.41 | $5.62 | $5.39 | $5.50 | $5.50 | 15,836,409 |
2022-03-08 | $5.10 | $5.45 | $5.00 | $5.30 | $5.30 | 24,246,696 |
2022-03-07 | $5.29 | $5.38 | $5.11 | $5.12 | $5.12 | 18,564,922 |
2022-03-04 | $5.48 | $5.62 | $5.16 | $5.24 | $5.24 | 21,603,864 |
2022-03-03 | $5.84 | $5.86 | $5.37 | $5.42 | $5.42 | 23,185,339 |
2022-03-02 | $5.87 | $5.88 | $5.59 | $5.83 | $5.83 | 15,712,816 |
2022-03-01 | $6.11 | $6.12 | $5.78 | $5.85 | $5.85 | 14,021,572 |
2022-02-28 | $5.93 | $6.20 | $5.87 | $6.10 | $6.10 | 13,842,795 |
2022-02-25 | $6.22 | $6.23 | $5.93 | $6.06 | $6.06 | 11,057,533 |
2022-02-24 | $5.50 | $6.18 | $5.43 | $6.17 | $6.17 | 22,123,885 |
2022-02-23 | $6.21 | $6.38 | $5.89 | $5.91 | $5.91 | 14,026,838 |
2022-02-22 | $6.17 | $6.36 | $6.03 | $6.09 | $6.09 | 14,104,648 |
2022-02-18 | $6.73 | $6.80 | $6.32 | $6.39 | $6.39 | 14,586,991 |
2022-02-17 | $7.06 | $7.19 | $6.66 | $6.71 | $6.71 | 15,178,934 |
2022-02-16 | $7.07 | $7.48 | $6.92 | $7.20 | $7.20 | 17,451,626 |
2022-02-15 | $6.91 | $7.19 | $6.85 | $7.15 | $7.15 | 14,703,290 |
2022-02-14 | $7.11 | $7.33 | $6.69 | $6.72 | $6.72 | 20,311,903 |
2022-02-11 | $6.92 | $7.36 | $6.84 | $7.12 | $7.12 | 31,709,627 |
2022-02-10 | $6.70 | $7.39 | $6.54 | $7.00 | $7.00 | 30,866,163 |
2022-02-09 | $6.42 | $6.97 | $6.35 | $6.92 | $6.92 | 28,831,194 |
2022-02-08 | $6.01 | $6.26 | $5.92 | $6.25 | $6.25 | 12,634,797 |
2022-02-07 | $6.03 | $6.23 | $5.91 | $6.03 | $6.03 | 14,856,063 |
2022-02-04 | $5.67 | $6.02 | $5.63 | $5.95 | $5.95 | 14,283,887 |
2022-02-03 | $5.82 | $5.92 | $5.63 | $5.65 | $5.65 | 11,710,902 |
2022-02-02 | $6.17 | $6.25 | $5.89 | $5.98 | $5.98 | 15,233,749 |
2022-02-01 | $6.05 | $6.36 | $5.84 | $6.22 | $6.22 | 20,392,730 |
2022-01-31 | $5.50 | $6.01 | $5.47 | $5.96 | $5.96 | 18,665,895 |
2022-01-28 | $5.24 | $5.52 | $5.15 | $5.48 | $5.48 | 19,750,637 |
2022-01-27 | $5.57 | $5.63 | $5.15 | $5.22 | $5.22 | 24,067,154 |
2022-01-26 | $5.86 | $5.87 | $5.46 | $5.56 | $5.56 | 20,766,658 |
2022-01-25 | $5.66 | $5.87 | $5.55 | $5.72 | $5.72 | 15,242,422 |
2022-01-24 | $5.51 | $5.85 | $5.20 | $5.84 | $5.84 | 28,811,863 |
2022-01-21 | $5.83 | $6.08 | $5.70 | $5.79 | $5.79 | 25,137,944 |
2022-01-20 | $6.00 | $6.34 | $5.90 | $5.92 | $5.92 | 24,224,698 |
2022-01-19 | $6.32 | $6.41 | $5.94 | $5.97 | $5.97 | 24,994,207 |
2022-01-18 | $6.67 | $6.79 | $6.27 | $6.29 | $6.29 | 21,543,847 |
2022-01-14 | $6.77 | $6.95 | $6.63 | $6.86 | $6.86 | 18,055,484 |
2022-01-13 | $7.20 | $7.31 | $6.85 | $6.87 | $6.87 | 16,643,337 |
2022-01-12 | $7.49 | $7.70 | $7.07 | $7.15 | $7.15 | 23,457,705 |
2022-01-11 | $6.96 | $7.56 | $6.80 | $7.38 | $7.38 | 33,332,795 |
2022-01-10 | $7.16 | $7.84 | $6.95 | $7.29 | $7.29 | 107,145,707 |
2022-01-07 | $6.51 | $6.77 | $6.29 | $6.42 | $6.42 | 27,456,525 |
2022-01-06 | $6.67 | $6.84 | $6.36 | $6.44 | $6.44 | 27,322,287 |
2022-01-05 | $7.06 | $7.29 | $6.61 | $6.63 | $6.63 | 30,015,771 |
2022-01-04 | $7.46 | $7.48 | $6.96 | $7.11 | $7.11 | 24,622,803 |
2022-01-03 | $7.19 | $7.70 | $7.08 | $7.39 | $7.39 | 21,604,683 |
2021-12-31 | $7.21 | $7.49 | $7.03 | $7.03 | $7.03 | 20,044,674 |
2021-12-30 | $7.02 | $7.56 | $7.00 | $7.28 | $7.28 | 28,741,251 |
2021-12-29 | $7.27 | $7.38 | $6.97 | $7.05 | $7.05 | 23,466,398 |
2021-12-28 | $7.55 | $7.68 | $7.25 | $7.28 | $7.28 | 18,199,257 |
2021-12-27 | $7.85 | $7.85 | $7.53 | $7.61 | $7.61 | 16,313,050 |
2021-12-23 | $7.76 | $7.96 | $7.53 | $7.84 | $7.84 | 16,615,933 |
2021-12-22 | $7.75 | $7.89 | $7.58 | $7.74 | $7.74 | 12,366,338 |
2021-12-21 | $7.50 | $7.93 | $7.47 | $7.85 | $7.85 | 19,972,207 |
2021-12-20 | $7.71 | $7.83 | $7.31 | $7.46 | $7.46 | 22,899,890 |
2021-12-17 | $7.68 | $8.11 | $7.40 | $7.98 | $7.98 | 27,247,797 |
2021-12-16 | $8.19 | $8.40 | $7.76 | $7.88 | $7.88 | 18,551,068 |
2021-12-15 | $8.03 | $8.23 | $7.67 | $8.14 | $8.14 | 22,453,696 |
2021-12-14 | $8.02 | $8.44 | $7.94 | $8.05 | $8.05 | 16,321,794 |
2021-12-13 | $8.54 | $8.58 | $8.08 | $8.29 | $8.29 | 20,232,379 |
2021-12-10 | $8.99 | $9.07 | $8.51 | $8.62 | $8.62 | 20,145,975 |
2021-12-09 | $9.50 | $9.75 | $8.92 | $8.94 | $8.94 | 19,085,083 |
2021-12-08 | $9.54 | $9.94 | $9.23 | $9.61 | $9.61 | 16,712,261 |
2021-12-07 | $9.32 | $9.64 | $9.25 | $9.44 | $9.44 | 16,530,880 |
2021-12-06 | $8.80 | $9.35 | $8.44 | $9.15 | $9.15 | 18,864,911 |
2021-12-03 | $9.51 | $9.55 | $8.69 | $8.95 | $8.95 | 26,001,700 |
2021-12-02 | $9.26 | $9.60 | $9.10 | $9.54 | $9.54 | 21,379,067 |
2021-12-01 | $10.20 | $10.26 | $9.13 | $9.27 | $9.27 | 29,309,610 |
2021-11-30 | $10.19 | $10.51 | $9.65 | $10.12 | $10.12 | 21,916,187 |
2021-11-29 | $10.60 | $10.62 | $10.03 | $10.25 | $10.25 | 20,593,373 |
2021-11-26 | $10.43 | $10.73 | $10.30 | $10.57 | $10.57 | 12,164,985 |
2021-11-24 | $10.53 | $11.05 | $10.32 | $10.90 | $10.90 | 15,538,481 |
2021-11-23 | $10.47 | $10.91 | $10.24 | $10.50 | $10.50 | 18,239,062 |
2021-11-22 | $11.20 | $11.20 | $10.22 | $10.49 | $10.49 | 23,342,649 |
2021-11-19 | $11.20 | $11.40 | $10.70 | $10.93 | $10.93 | 24,096,864 |
2021-11-18 | $11.92 | $12.14 | $10.70 | $10.90 | $10.90 | 42,792,423 |
2021-11-17 | $12.73 | $13.15 | $12.30 | $12.34 | $12.34 | 16,254,707 |
2021-11-16 | $12.78 | $13.30 | $12.26 | $12.97 | $12.97 | 28,670,002 |
2021-11-15 | $13.37 | $13.95 | $12.97 | $13.03 | $13.03 | 61,294,113 |
2021-11-12 | $12.57 | $13.07 | $12.11 | $12.94 | $12.94 | 55,579,886 |
2021-11-11 | $11.67 | $12.13 | $11.57 | $11.86 | $11.86 | 17,104,052 |
2021-11-10 | $11.99 | $12.45 | $11.40 | $11.52 | $11.52 | 21,170,733 |
2021-11-09 | $12.14 | $12.71 | $11.51 | $12.38 | $12.38 | 32,954,785 |
2021-11-08 | $10.74 | $12.57 | $10.69 | $12.37 | $12.37 | 48,931,562 |
2021-11-05 | $10.75 | $10.77 | $10.16 | $10.70 | $10.70 | 24,516,468 |
2021-11-04 | $11.13 | $11.28 | $10.70 | $10.81 | $10.81 | 14,915,509 |
2021-11-03 | $10.38 | $11.09 | $10.32 | $10.86 | $10.86 | 17,924,523 |
2021-11-02 | $10.72 | $10.73 | $10.24 | $10.42 | $10.42 | 14,670,688 |
2021-11-01 | $10.24 | $10.88 | $10.10 | $10.75 | $10.75 | 17,289,646 |
2021-10-29 | $10.43 | $10.64 | $10.22 | $10.30 | $10.30 | 11,177,472 |
2021-10-28 | $10.33 | $10.57 | $10.19 | $10.50 | $10.50 | 11,171,564 |
2021-10-27 | $10.70 | $10.83 | $10.29 | $10.30 | $10.30 | 15,093,925 |
2021-10-26 | $11.07 | $11.14 | $10.58 | $10.71 | $10.71 | 15,137,831 |
2021-10-25 | $11.05 | $11.29 | $10.88 | $11.00 | $11.00 | 13,868,487 |
2021-10-22 | $11.53 | $11.53 | $10.94 | $11.08 | $11.08 | 18,841,504 |
2021-10-21 | $11.46 | $12.16 | $11.42 | $11.56 | $11.56 | 30,666,850 |
2021-10-20 | $11.55 | $11.80 | $11.02 | $11.59 | $11.59 | 44,081,979 |
2021-10-19 | $10.17 | $11.83 | $10.03 | $11.66 | $11.66 | 68,798,049 |
2021-10-18 | $10.21 | $10.24 | $9.98 | $10.07 | $10.07 | 13,975,129 |
2021-10-15 | $10.46 | $10.53 | $10.19 | $10.24 | $10.24 | 13,108,318 |
2021-10-14 | $10.42 | $10.81 | $10.37 | $10.39 | $10.39 | 14,890,335 |
2021-10-13 | $10.34 | $10.54 | $10.20 | $10.29 | $10.29 | 10,136,919 |
2021-10-12 | $10.16 | $10.56 | $10.12 | $10.28 | $10.28 | 13,749,907 |
2021-10-11 | $10.37 | $10.61 | $10.15 | $10.16 | $10.16 | 12,642,473 |
2021-10-08 | $10.85 | $11.08 | $10.46 | $10.49 | $10.49 | 20,231,472 |
2021-10-07 | $10.82 | $11.42 | $10.37 | $11.02 | $11.02 | 34,913,975 |
2021-10-06 | $10.90 | $10.94 | $10.68 | $10.79 | $10.79 | 18,595,384 |
2021-10-05 | $10.75 | $11.34 | $10.68 | $11.10 | $11.10 | 18,162,484 |
2021-10-04 | $11.02 | $11.11 | $10.68 | $10.74 | $10.74 | 14,980,747 |
2021-10-01 | $11.29 | $11.37 | $10.84 | $11.15 | $11.15 | 18,180,296 |
2021-09-30 | $11.17 | $11.53 | $10.95 | $11.29 | $11.29 | 20,291,033 |
2021-09-29 | $11.73 | $11.77 | $11.09 | $11.11 | $11.11 | 17,441,811 |
2021-09-28 | $12.04 | $12.19 | $11.60 | $11.63 | $11.63 | 17,537,459 |
2021-09-27 | $11.70 | $12.27 | $11.65 | $12.22 | $12.22 | 14,941,733 |
2021-09-24 | $11.85 | $11.98 | $11.64 | $11.67 | $11.67 | 13,173,434 |
2021-09-23 | $12.20 | $12.40 | $11.87 | $12.02 | $12.02 | 21,476,616 |
2021-09-22 | $11.28 | $11.88 | $11.25 | $11.63 | $11.63 | 16,296,967 |
2021-09-21 | $11.23 | $11.54 | $11.03 | $11.22 | $11.22 | 19,702,520 |
2021-09-20 | $11.76 | $11.77 | $11.02 | $11.23 | $11.23 | 25,536,792 |
2021-09-17 | $12.00 | $12.20 | $11.75 | $12.17 | $12.17 | 13,644,886 |
2021-09-16 | $12.00 | $12.24 | $11.90 | $12.01 | $12.01 | 9,315,968 |
2021-09-15 | $11.76 | $12.19 | $11.68 | $12.03 | $12.03 | 12,982,422 |
2021-09-14 | $12.26 | $12.31 | $11.72 | $11.74 | $11.74 | 16,072,920 |
2021-09-13 | $12.44 | $12.47 | $11.92 | $12.23 | $12.23 | 16,030,714 |
2021-09-10 | $12.96 | $12.96 | $12.40 | $12.41 | $12.41 | 18,459,492 |
2021-09-09 | $12.94 | $13.15 | $12.76 | $12.86 | $12.86 | 12,649,003 |
2021-09-08 | $13.22 | $13.33 | $12.77 | $12.80 | $12.80 | 14,441,296 |
2021-09-07 | $13.60 | $13.67 | $13.17 | $13.30 | $13.30 | 12,900,516 |
2021-09-03 | $13.75 | $14.16 | $13.44 | $13.59 | $13.59 | 13,685,309 |
2021-09-02 | $13.66 | $14.27 | $13.45 | $13.85 | $13.85 | 17,918,441 |
2021-09-01 | $13.74 | $14.20 | $13.51 | $13.57 | $13.57 | 13,943,639 |
2021-08-31 | $13.09 | $14.19 | $12.96 | $13.69 | $13.69 | 20,161,002 |
2021-08-30 | $13.51 | $13.51 | $12.90 | $13.13 | $13.13 | 12,907,788 |
2021-08-27 | $13.22 | $13.64 | $13.12 | $13.42 | $13.42 | 10,643,804 |
2021-08-26 | $13.45 | $13.77 | $13.06 | $13.25 | $13.25 | 16,502,474 |
2021-08-25 | $13.67 | $13.82 | $13.37 | $13.54 | $13.54 | 11,390,810 |
2021-08-24 | $13.44 | $13.81 | $13.25 | $13.81 | $13.81 | 12,649,038 |
2021-08-23 | $12.93 | $13.42 | $12.80 | $13.37 | $13.37 | 12,749,714 |
2021-08-20 | $12.80 | $13.04 | $12.55 | $12.83 | $12.83 | 12,822,227 |
2021-08-19 | $13.04 | $13.36 | $12.62 | $12.68 | $12.68 | 18,242,503 |
2021-08-18 | $13.91 | $14.06 | $13.17 | $13.26 | $13.26 | 31,537,515 |
2021-08-17 | $12.96 | $13.36 | $12.78 | $13.12 | $13.12 | 16,146,445 |
2021-08-16 | $13.23 | $13.53 | $13.02 | $13.12 | $13.12 | 13,009,960 |
2021-08-13 | $14.05 | $14.05 | $13.24 | $13.30 | $13.30 | 16,474,961 |
2021-08-12 | $14.28 | $14.33 | $13.92 | $14.10 | $14.10 | 9,076,221 |
2021-08-11 | $14.81 | $14.81 | $14.27 | $14.30 | $14.30 | 9,320,221 |
2021-08-10 | $14.61 | $15.21 | $14.45 | $14.79 | $14.79 | 13,606,810 |
2021-08-09 | $14.28 | $14.71 | $13.88 | $14.71 | $14.71 | 14,547,095 |
2021-08-06 | $14.54 | $14.64 | $14.10 | $14.42 | $14.42 | 11,647,796 |
2021-08-05 | $13.99 | $14.75 | $13.88 | $14.47 | $14.47 | 17,031,860 |
2021-08-04 | $14.11 | $14.57 | $13.88 | $13.96 | $13.96 | 16,313,007 |
2021-08-03 | $14.55 | $14.58 | $13.92 | $14.25 | $14.25 | 14,151,898 |
2021-08-02 | $14.66 | $15.25 | $14.44 | $14.61 | $14.61 | 13,522,007 |
2021-07-30 | $15.03 | $15.51 | $14.42 | $14.61 | $14.61 | 22,145,290 |
2021-07-29 | $16.61 | $16.67 | $15.28 | $15.42 | $15.42 | 45,898,496 |
2021-07-28 | $14.27 | $16.49 | $14.02 | $16.01 | $16.01 | 116,127,505 |
2021-07-27 | $13.49 | $13.65 | $12.54 | $12.73 | $12.73 | 24,500,573 |
2021-07-26 | $13.45 | $14.13 | $13.24 | $13.70 | $13.70 | 13,567,263 |
2021-07-23 | $13.96 | $13.96 | $13.26 | $13.59 | $13.59 | 12,735,294 |
2021-07-22 | $14.45 | $14.53 | $13.77 | $13.88 | $13.88 | 13,232,260 |
2021-07-21 | $14.16 | $14.89 | $13.94 | $14.60 | $14.60 | 15,887,166 |
2021-07-20 | $13.64 | $14.24 | $13.03 | $14.16 | $14.16 | 17,667,378 |
2021-07-19 | $13.36 | $13.79 | $13.19 | $13.60 | $13.60 | 21,065,882 |
2021-07-16 | $14.37 | $14.62 | $13.72 | $13.91 | $13.91 | 20,527,879 |
2021-07-15 | $14.97 | $15.34 | $13.97 | $14.40 | $14.40 | 24,352,312 |
2021-07-14 | $16.76 | $16.80 | $14.95 | $15.01 | $15.01 | 27,926,959 |
2021-07-13 | $16.50 | $17.42 | $16.19 | $16.32 | $16.32 | 26,745,910 |
2021-07-12 | $16.02 | $16.39 | $15.73 | $16.24 | $16.24 | 11,637,393 |
2021-07-09 | $16.24 | $16.37 | $15.85 | $16.17 | $16.17 | 11,851,243 |
2021-07-08 | $15.48 | $16.39 | $15.41 | $16.25 | $16.25 | 12,901,949 |
2021-07-07 | $16.75 | $16.94 | $15.84 | $16.23 | $16.23 | 19,486,708 |
2021-07-06 | $17.14 | $17.48 | $16.69 | $16.72 | $16.72 | 12,756,938 |
2021-07-02 | $17.83 | $17.91 | $17.19 | $17.23 | $17.23 | 13,186,511 |
2021-07-01 | $18.03 | $18.45 | $17.60 | $17.84 | $17.84 | 16,317,651 |
2021-06-30 | $17.90 | $18.40 | $17.28 | $18.08 | $18.08 | 25,452,579 |
2021-06-29 | $18.67 | $19.24 | $17.78 | $17.86 | $17.86 | 20,315,405 |
2021-06-28 | $18.18 | $19.14 | $18.04 | $18.63 | $18.63 | 20,750,493 |
2021-06-25 | $18.16 | $18.37 | $17.74 | $18.20 | $18.20 | 14,548,138 |
2021-06-24 | $17.96 | $18.68 | $17.72 | $18.26 | $18.26 | 20,425,495 |
2021-06-23 | $17.61 | $18.17 | $17.44 | $17.61 | $17.61 | 15,644,482 |
2021-06-22 | $17.25 | $17.49 | $16.84 | $17.43 | $17.43 | 13,103,910 |
2021-06-21 | $16.81 | $17.50 | $16.32 | $17.37 | $17.37 | 21,618,875 |
2021-06-18 | $17.50 | $17.76 | $16.84 | $16.91 | $16.91 | 19,100,349 |
2021-06-17 | $18.02 | $18.36 | $17.41 | $17.47 | $17.47 | 20,519,714 |
2021-06-16 | $17.92 | $18.69 | $17.64 | $18.13 | $18.13 | 22,536,076 |
2021-06-15 | $18.70 | $19.25 | $17.83 | $17.98 | $17.98 | 28,584,328 |
2021-06-14 | $19.90 | $20.30 | $18.88 | $19.16 | $19.16 | 27,324,654 |
2021-06-11 | $19.90 | $20.20 | $19.36 | $19.89 | $19.89 | 22,581,740 |
2021-06-10 | $21.40 | $21.44 | $19.79 | $20.05 | $20.05 | 33,839,094 |
2021-06-09 | $20.67 | $23.04 | $20.43 | $21.43 | $21.43 | 85,875,597 |
2021-06-08 | $20.21 | $20.51 | $19.27 | $20.22 | $20.22 | 30,400,294 |
2021-06-07 | $19.07 | $20.18 | $18.53 | $19.72 | $19.72 | 34,434,728 |
2021-06-04 | $20.21 | $20.47 | $18.42 | $18.80 | $18.80 | 35,885,836 |
2021-06-03 | $20.67 | $22.14 | $19.10 | $19.72 | $19.72 | 84,607,723 |
2021-06-02 | $17.25 | $19.14 | $17.14 | $19.00 | $19.00 | 47,991,281 |
2021-06-01 | $17.13 | $17.74 | $16.70 | $16.98 | $16.98 | 23,584,552 |
2021-05-28 | $17.16 | $18.74 | $16.67 | $16.67 | $16.67 | 65,329,417 |
2021-05-27 | $17.00 | $17.20 | $16.16 | $17.17 | $17.17 | 28,424,031 |
2021-05-26 | $15.76 | $16.73 | $15.49 | $16.67 | $16.67 | 23,650,197 |
2021-05-25 | $15.09 | $16.46 | $15.07 | $15.46 | $15.46 | 33,255,535 |
2021-05-24 | $15.25 | $15.44 | $14.62 | $15.03 | $15.03 | 15,548,113 |
2021-05-21 | $15.08 | $15.44 | $14.77 | $15.23 | $15.23 | 15,448,139 |
2021-05-20 | $15.10 | $15.56 | $14.79 | $14.94 | $14.94 | 16,572,209 |
2021-05-19 | $15.05 | $15.31 | $14.68 | $15.02 | $15.02 | 15,473,553 |
2021-05-18 | $15.05 | $15.87 | $14.85 | $15.58 | $15.58 | 18,873,762 |
2021-05-17 | $14.00 | $15.18 | $13.75 | $15.16 | $15.16 | 24,051,227 |
2021-05-14 | $13.96 | $14.46 | $13.69 | $13.93 | $13.93 | 22,005,989 |
2021-05-13 | $14.64 | $15.12 | $13.41 | $13.68 | $13.68 | 25,921,399 |
2021-05-12 | $15.37 | $15.67 | $14.48 | $14.53 | $14.53 | 19,927,846 |
2021-05-11 | $13.90 | $15.71 | $13.82 | $15.66 | $15.66 | 28,098,167 |
2021-05-10 | $16.40 | $16.43 | $14.87 | $15.04 | $15.04 | 30,296,086 |
2021-05-07 | $15.30 | $17.02 | $15.04 | $16.18 | $16.18 | 74,836,278 |
2021-05-06 | $15.60 | $15.70 | $13.83 | $14.15 | $14.15 | 33,695,651 |
2021-05-05 | $16.18 | $16.66 | $15.87 | $15.90 | $15.90 | 21,052,738 |
2021-05-04 | $16.66 | $17.02 | $15.86 | $16.10 | $16.10 | 25,627,447 |
2021-05-03 | $18.56 | $18.63 | $16.86 | $17.02 | $17.02 | 25,517,238 |
2021-04-30 | $18.28 | $19.26 | $17.98 | $18.34 | $18.34 | 19,253,007 |
2021-04-29 | $18.78 | $18.92 | $17.63 | $18.65 | $18.65 | 25,153,175 |
2021-04-28 | $17.79 | $19.57 | $17.40 | $19.32 | $19.32 | 29,235,537 |
2021-04-27 | $18.17 | $18.41 | $17.29 | $17.72 | $17.72 | 13,843,268 |
2021-04-26 | $17.13 | $17.86 | $16.92 | $17.85 | $17.85 | 9,902,896 |
2021-04-23 | $16.51 | $17.27 | $16.22 | $17.07 | $17.07 | 10,427,172 |
2021-04-22 | $17.04 | $17.14 | $16.13 | $16.46 | $16.46 | 12,333,191 |
2021-04-21 | $15.53 | $16.82 | $15.17 | $16.82 | $16.82 | 13,434,565 |
2021-04-20 | $18.00 | $18.20 | $15.63 | $15.89 | $15.89 | 22,045,969 |
2021-04-19 | $17.26 | $18.49 | $16.87 | $17.44 | $17.44 | 15,933,421 |
2021-04-16 | $16.76 | $17.29 | $16.26 | $17.20 | $17.20 | 12,323,068 |
2021-04-15 | $17.68 | $18.45 | $16.93 | $16.94 | $16.94 | 20,269,569 |
2021-04-14 | $18.09 | $18.13 | $17.32 | $17.40 | $17.40 | 15,411,981 |
2021-04-13 | $16.39 | $18.53 | $16.28 | $18.32 | $18.32 | 23,514,909 |
2021-04-12 | $18.00 | $18.21 | $17.10 | $17.19 | $17.19 | 27,251,661 |
2021-04-09 | $19.70 | $20.68 | $19.40 | $19.76 | $19.76 | 14,099,615 |
2021-04-08 | $19.90 | $20.19 | $19.08 | $19.77 | $19.77 | 13,503,494 |
2021-04-07 | $20.93 | $20.98 | $19.57 | $19.76 | $19.76 | 18,597,902 |
2021-04-06 | $21.81 | $22.07 | $20.91 | $21.14 | $21.14 | 16,494,051 |
2021-04-05 | $22.81 | $22.85 | $21.62 | $22.07 | $22.07 | 11,486,206 |
2021-04-01 | $23.42 | $23.63 | $22.15 | $22.34 | $22.34 | 12,691,777 |
2021-03-31 | $23.03 | $24.13 | $22.52 | $22.73 | $22.73 | 20,987,024 |
2021-03-30 | $21.62 | $22.58 | $21.15 | $22.04 | $22.04 | 11,488,034 |
2021-03-29 | $22.15 | $23.35 | $21.56 | $21.63 | $21.63 | 12,267,695 |
2021-03-26 | $23.28 | $23.37 | $21.09 | $22.08 | $22.08 | 14,216,622 |
2021-03-25 | $21.23 | $22.90 | $20.90 | $22.83 | $22.83 | 17,471,052 |
2021-03-24 | $23.39 | $24.48 | $22.10 | $22.19 | $22.19 | 25,929,391 |
2021-03-23 | $23.52 | $24.68 | $22.28 | $23.22 | $23.22 | 24,576,832 |
2021-03-22 | $25.55 | $26.03 | $23.82 | $23.90 | $23.90 | 16,986,013 |
2021-03-19 | $25.45 | $26.34 | $24.68 | $25.35 | $25.35 | 16,057,131 |
2021-03-18 | $26.95 | $28.14 | $25.15 | $25.32 | $25.32 | 25,015,151 |
2021-03-17 | $25.79 | $28.04 | $25.00 | $27.47 | $27.47 | 20,641,777 |
2021-03-16 | $30.52 | $30.55 | $26.17 | $26.97 | $26.97 | 42,308,100 |
2021-03-15 | $27.24 | $31.34 | $26.93 | $30.47 | $30.47 | 43,674,691 |
2021-03-12 | $26.28 | $29.44 | $25.66 | $27.57 | $27.57 | 40,665,260 |
2021-03-11 | $24.77 | $28.30 | $24.31 | $28.20 | $28.20 | 38,273,176 |
2021-03-10 | $26.74 | $27.11 | $23.11 | $24.10 | $24.10 | 27,574,955 |
2021-03-09 | $23.23 | $25.04 | $23.02 | $24.41 | $24.41 | 17,739,855 |
2021-03-08 | $21.73 | $23.42 | $20.80 | $22.42 | $22.42 | 18,997,911 |
2021-03-05 | $22.99 | $23.22 | $18.23 | $21.63 | $21.63 | 27,012,410 |
2021-03-04 | $24.95 | $25.85 | $21.66 | $22.65 | $22.65 | 25,796,575 |
2021-03-03 | $26.58 | $27.10 | $24.72 | $25.29 | $25.29 | 16,434,573 |
2021-03-02 | $26.16 | $29.60 | $25.47 | $25.90 | $25.90 | 35,070,539 |
2021-03-01 | $25.12 | $26.62 | $24.77 | $25.56 | $25.56 | 14,907,328 |
2021-02-26 | $25.05 | $25.99 | $23.50 | $24.36 | $24.36 | 19,255,120 |
2021-02-25 | $26.90 | $27.73 | $24.30 | $24.50 | $24.50 | 29,366,243 |
2021-02-24 | $25.33 | $28.28 | $24.90 | $27.98 | $27.98 | 25,906,837 |
2021-02-23 | $24.04 | $24.95 | $21.13 | $24.79 | $24.79 | 27,397,571 |
2021-02-22 | $27.34 | $28.87 | $26.25 | $26.29 | $26.29 | 27,647,238 |
2021-02-19 | $27.80 | $29.90 | $27.31 | $29.21 | $29.21 | 28,026,829 |
2021-02-18 | $33.10 | $35.14 | $27.02 | $27.10 | $27.10 | 55,362,853 |
2021-02-17 | $31.94 | $33.40 | $30.65 | $31.51 | $31.51 | 35,146,900 |
2021-02-16 | $30.99 | $36.35 | $29.50 | $34.63 | $34.63 | 79,099,379 |
2021-02-12 | $29.26 | $35.41 | $28.21 | $29.00 | $29.00 | 121,408,352 |
2021-02-11 | $55.01 | $55.01 | $31.22 | $32.16 | $32.16 | 211,215,369 |
2021-02-10 | $65.83 | $67.00 | $47.00 | $63.91 | $63.91 | 189,008,178 |
2021-02-09 | $35.18 | $45.49 | $34.26 | $42.35 | $42.35 | 129,116,755 |
2021-02-08 | $26.34 | $30.60 | $25.95 | $30.09 | $30.09 | 37,685,650 |
2021-02-05 | $27.13 | $27.35 | $25.61 | $25.72 | $25.72 | 21,523,827 |
2021-02-04 | $25.55 | $27.40 | $23.80 | $26.78 | $26.78 | 33,097,854 |
2021-02-03 | $25.46 | $28.86 | $24.70 | $26.31 | $26.31 | 83,712,193 |
2021-02-02 | $19.76 | $24.08 | $19.30 | $23.49 | $23.49 | 61,098,706 |
2021-02-01 | $19.00 | $19.48 | $17.78 | $19.10 | $19.10 | 20,854,670 |
2021-01-29 | $18.83 | $20.42 | $17.92 | $18.10 | $18.10 | 29,193,870 |
2021-01-28 | $19.01 | $20.73 | $18.43 | $18.71 | $18.71 | 26,265,347 |
2021-01-27 | $17.80 | $21.50 | $17.57 | $18.55 | $18.55 | 37,553,370 |
2021-01-26 | $18.27 | $19.85 | $18.00 | $19.03 | $19.03 | 34,360,292 |
2021-01-25 | $17.78 | $18.30 | $15.60 | $17.19 | $17.19 | 26,222,819 |
2021-01-22 | $17.04 | $18.55 | $17.00 | $18.02 | $18.02 | 20,946,019 |
2021-01-21 | $18.06 | $18.38 | $17.17 | $17.92 | $17.92 | 25,972,081 |
2021-01-20 | $19.39 | $19.96 | $18.50 | $18.79 | $18.79 | 26,242,328 |
2021-01-19 | $19.17 | $20.20 | $17.40 | $20.09 | $20.09 | 43,118,452 |
2021-01-15 | $21.58 | $22.61 | $18.57 | $19.70 | $19.70 | 98,370,129 |
2021-01-14 | $15.46 | $19.41 | $15.46 | $18.56 | $18.56 | 82,216,371 |
2021-01-13 | $13.84 | $15.87 | $13.55 | $15.02 | $15.02 | 51,322,534 |
2021-01-12 | $12.68 | $13.54 | $12.18 | $13.35 | $13.35 | 30,234,777 |
2021-01-11 | $11.05 | $12.72 | $11.02 | $12.33 | $12.33 | 29,367,724 |
2021-01-08 | $11.38 | $11.89 | $10.68 | $11.31 | $11.31 | 25,224,442 |
2021-01-07 | $11.87 | $12.72 | $11.03 | $11.34 | $11.34 | 44,603,203 |
2021-01-06 | $11.02 | $12.04 | $10.52 | $10.77 | $10.77 | 63,201,839 |
2021-01-05 | $9.12 | $9.54 | $8.94 | $9.51 | $9.51 | 17,399,769 |
2021-01-04 | $8.43 | $9.19 | $8.40 | $9.00 | $9.00 | 17,761,792 |
2020-12-31 | $8.61 | $8.62 | $8.23 | $8.26 | $8.26 | 8,200,046 |
2020-12-30 | $8.24 | $8.77 | $8.15 | $8.63 | $8.63 | 10,523,071 |
2020-12-29 | $8.48 | $8.53 | $7.90 | $8.22 | $8.22 | 8,443,220 |
2020-12-28 | $8.71 | $8.78 | $8.33 | $8.37 | $8.37 | 8,442,608 |
2020-12-24 | $8.93 | $8.93 | $8.50 | $8.59 | $8.59 | 7,391,907 |
2020-12-23 | $8.55 | $9.31 | $8.27 | $8.89 | $8.89 | 19,249,530 |
2020-12-22 | $8.47 | $8.74 | $8.22 | $8.46 | $8.46 | 10,759,305 |
2020-12-21 | $8.54 | $8.86 | $8.29 | $8.39 | $8.39 | 12,966,455 |
2020-12-18 | $8.95 | $9.27 | $8.79 | $8.89 | $8.89 | 13,003,635 |
2020-12-17 | $9.35 | $9.42 | $8.83 | $8.96 | $8.96 | 25,716,070 |
2020-12-16 | $9.90 | $10.01 | $9.10 | $9.33 | $9.33 | 94,878,837 |
2020-12-15 | $7.44 | $7.88 | $7.16 | $7.87 | $7.87 | 25,450,134 |
2020-12-14 | $7.93 | $7.93 | $7.35 | $7.37 | $7.37 | 11,455,231 |
2020-12-11 | $8.08 | $8.13 | $7.67 | $7.77 | $7.77 | 7,162,967 |
2020-12-10 | $7.60 | $8.11 | $7.58 | $8.07 | $8.07 | 8,287,440 |
2020-12-09 | $8.33 | $8.37 | $7.64 | $7.92 | $7.92 | 16,275,905 |
2020-12-08 | $8.08 | $8.39 | $7.94 | $8.29 | $8.29 | 12,462,712 |
2020-12-07 | $8.59 | $8.75 | $8.02 | $8.21 | $8.21 | 17,199,253 |
2020-12-04 | $9.36 | $9.70 | $8.59 | $8.60 | $8.60 | 43,841,806 |
2020-12-03 | $8.70 | $9.22 | $8.42 | $9.07 | $9.07 | 18,727,702 |
2020-12-02 | $8.47 | $8.98 | $8.22 | $8.64 | $8.64 | 29,667,047 |
2020-12-01 | $9.00 | $9.11 | $8.03 | $8.07 | $8.07 | 27,963,344 |
2020-11-30 | $9.15 | $9.59 | $8.08 | $9.04 | $9.04 | 51,769,889 |
2020-11-27 | $7.57 | $8.58 | $7.39 | $8.50 | $8.50 | 30,788,595 |
2020-11-25 | $7.66 | $7.71 | $7.32 | $7.47 | $7.47 | 16,408,742 |
2020-11-24 | $7.49 | $8.18 | $7.30 | $7.83 | $7.83 | 50,469,928 |
2020-11-23 | $7.35 | $7.35 | $6.66 | $6.68 | $6.68 | 37,547,269 |
2020-11-20 | $6.80 | $7.48 | $6.71 | $7.36 | $7.36 | 16,964,160 |
2020-11-19 | $7.15 | $7.18 | $6.68 | $6.73 | $6.73 | 15,937,963 |
2020-11-18 | $7.31 | $7.54 | $7.12 | $7.13 | $7.13 | 11,712,477 |
2020-11-17 | $7.09 | $7.61 | $7.05 | $7.21 | $7.21 | 13,492,215 |
2020-11-16 | $7.50 | $7.67 | $7.04 | $7.32 | $7.32 | 14,447,195 |
2020-11-13 | $7.74 | $7.80 | $7.43 | $7.65 | $7.65 | 15,240,984 |
2020-11-12 | $7.70 | $8.18 | $7.31 | $7.40 | $7.40 | 16,935,055 |
2020-11-11 | $7.77 | $8.60 | $7.36 | $8.04 | $8.04 | 27,209,028 |
2020-11-10 | $9.31 | $9.33 | $8.07 | $8.33 | $8.33 | 24,794,796 |
2020-11-09 | $11.82 | $12.15 | $9.63 | $10.10 | $10.10 | 51,474,926 |
2020-11-06 | $8.98 | $12.14 | $8.45 | $9.63 | $9.63 | 116,415,318 |
2020-11-05 | $7.10 | $7.95 | $6.67 | $7.82 | $7.82 | 45,981,805 |
2020-11-04 | $6.29 | $6.35 | $5.94 | $6.00 | $6.00 | 14,140,923 |
2020-11-03 | $6.88 | $7.00 | $6.23 | $6.62 | $6.62 | 16,327,481 |
2020-11-02 | $5.82 | $6.74 | $5.77 | $6.66 | $6.66 | 18,706,424 |
2020-10-30 | $5.94 | $5.95 | $5.43 | $5.71 | $5.71 | 7,135,057 |
2020-10-29 | $5.69 | $6.03 | $5.46 | $5.97 | $5.97 | 6,129,458 |
2020-10-28 | $5.40 | $5.77 | $5.25 | $5.65 | $5.65 | 6,188,272 |
2020-10-27 | $5.96 | $6.03 | $5.56 | $5.59 | $5.59 | 5,828,283 |
2020-10-26 | $6.65 | $6.73 | $5.76 | $5.86 | $5.86 | 11,606,950 |
2020-10-23 | $6.75 | $7.12 | $6.55 | $6.73 | $6.73 | 7,450,057 |
2020-10-22 | $6.52 | $6.93 | $6.15 | $6.83 | $6.83 | 10,955,697 |
2020-10-21 | $6.31 | $6.96 | $6.31 | $6.45 | $6.45 | 12,889,041 |
2020-10-20 | $6.35 | $6.52 | $6.10 | $6.26 | $6.26 | 10,043,178 |
2020-10-19 | $5.66 | $6.50 | $5.59 | $6.48 | $6.48 | 18,722,678 |
2020-10-16 | $5.65 | $5.72 | $5.46 | $5.56 | $5.56 | 4,715,351 |
2020-10-15 | $5.76 | $5.83 | $5.48 | $5.57 | $5.57 | 6,788,298 |
2020-10-14 | $5.92 | $6.04 | $5.62 | $5.98 | $5.98 | 6,538,998 |
2020-10-13 | $6.20 | $6.23 | $5.84 | $5.93 | $5.93 | 7,551,984 |
2020-10-12 | $6.15 | $6.57 | $6.05 | $6.30 | $6.30 | 14,570,289 |
2020-10-09 | $6.59 | $6.71 | $6.00 | $6.04 | $6.04 | 21,525,141 |
2020-10-08 | $5.39 | $6.37 | $5.22 | $6.15 | $6.15 | 22,479,420 |
2020-10-07 | $5.04 | $5.42 | $4.98 | $5.20 | $5.20 | 6,417,091 |
2020-10-06 | $5.40 | $5.42 | $4.87 | $4.90 | $4.90 | 7,293,423 |
2020-10-05 | $4.84 | $5.55 | $4.82 | $5.40 | $5.40 | 10,049,093 |
2020-10-02 | $4.74 | $4.93 | $4.71 | $4.82 | $4.82 | 4,448,482 |
2020-10-01 | $4.92 | $4.99 | $4.81 | $4.92 | $4.92 | 2,183,373 |
2020-09-30 | $4.80 | $5.20 | $4.80 | $4.85 | $4.85 | 4,738,919 |
2020-09-29 | $4.81 | $4.97 | $4.71 | $4.83 | $4.83 | 4,946,450 |
2020-09-28 | $4.90 | $5.02 | $4.77 | $4.82 | $4.82 | 5,243,783 |
2020-09-25 | $4.70 | $4.89 | $4.64 | $4.79 | $4.79 | 4,146,554 |
2020-09-24 | $4.65 | $5.02 | $4.41 | $4.75 | $4.75 | 5,476,370 |
2020-09-23 | $5.14 | $5.20 | $4.70 | $4.70 | $4.70 | 10,972,026 |
2020-09-22 | $5.03 | $5.55 | $4.85 | $5.37 | $5.37 | 11,386,804 |
2020-09-21 | $5.26 | $5.28 | $4.86 | $5.00 | $5.00 | 5,798,710 |
2020-09-18 | $5.41 | $5.65 | $5.21 | $5.34 | $5.34 | 5,204,778 |
2020-09-17 | $5.63 | $5.79 | $5.28 | $5.43 | $5.43 | 4,942,746 |
2020-09-16 | $5.35 | $6.05 | $5.30 | $5.64 | $5.64 | 7,736,443 |
2020-09-15 | $5.36 | $5.51 | $5.27 | $5.29 | $5.29 | 3,328,228 |
2020-09-14 | $5.30 | $5.33 | $5.08 | $5.31 | $5.31 | 5,041,565 |
2020-09-11 | $5.69 | $5.69 | $5.20 | $5.31 | $5.31 | 4,033,330 |
2020-09-10 | $5.67 | $5.90 | $5.62 | $5.63 | $5.63 | 3,317,546 |
2020-09-09 | $5.68 | $5.80 | $5.56 | $5.65 | $5.65 | 3,506,809 |
2020-09-08 | $5.73 | $5.89 | $5.60 | $5.66 | $5.66 | 3,681,311 |
2020-09-04 | $6.04 | $6.12 | $5.43 | $5.92 | $5.92 | 5,618,514 |
2020-09-03 | $6.40 | $6.52 | $6.01 | $6.06 | $6.06 | 6,778,603 |
2020-09-02 | $6.40 | $6.49 | $6.23 | $6.41 | $6.41 | 3,025,336 |
2020-09-01 | $6.54 | $6.60 | $6.34 | $6.45 | $6.45 | 4,460,060 |
2020-08-31 | $6.63 | $6.92 | $6.41 | $6.71 | $6.71 | 7,911,699 |
2020-08-28 | $6.47 | $6.67 | $6.46 | $6.59 | $6.59 | 3,703,566 |
2020-08-27 | $6.42 | $6.65 | $6.41 | $6.44 | $6.44 | 2,768,169 |
2020-08-26 | $6.60 | $6.65 | $6.43 | $6.49 | $6.49 | 3,067,864 |
2020-08-25 | $6.79 | $6.79 | $6.48 | $6.62 | $6.62 | 3,398,701 |
2020-08-24 | $6.66 | $6.79 | $6.33 | $6.74 | $6.74 | 5,901,119 |
2020-08-21 | $6.86 | $6.92 | $6.62 | $6.64 | $6.64 | 3,937,291 |
2020-08-20 | $7.00 | $7.03 | $6.85 | $6.90 | $6.90 | 3,434,673 |
2020-08-19 | $7.04 | $7.20 | $7.01 | $7.04 | $7.04 | 3,193,205 |
2020-08-18 | $7.10 | $7.17 | $6.92 | $6.98 | $6.98 | 3,354,045 |
2020-08-17 | $7.30 | $7.36 | $7.03 | $7.06 | $7.06 | 4,668,583 |
2020-08-14 | $7.09 | $7.43 | $6.97 | $7.25 | $7.25 | 7,354,738 |
2020-08-13 | $6.88 | $7.39 | $6.82 | $7.05 | $7.05 | 6,268,134 |
2020-08-12 | $7.08 | $7.10 | $6.76 | $6.90 | $6.90 | 5,325,985 |
2020-08-11 | $7.14 | $7.27 | $6.83 | $6.93 | $6.93 | 14,118,857 |
2020-08-10 | $7.75 | $8.17 | $7.50 | $7.97 | $7.97 | 13,061,655 |
2020-08-07 | $7.66 | $7.80 | $7.28 | $7.46 | $7.46 | 5,445,757 |
2020-08-06 | $8.03 | $8.13 | $7.72 | $7.76 | $7.76 | 5,293,145 |
2020-08-05 | $8.43 | $8.53 | $7.92 | $8.11 | $8.11 | 8,580,428 |
2020-08-04 | $7.34 | $8.76 | $7.34 | $8.70 | $8.70 | 20,125,633 |
2020-08-03 | $7.40 | $7.55 | $7.10 | $7.43 | $7.43 | 5,313,142 |
2020-07-31 | $7.53 | $7.74 | $7.32 | $7.38 | $7.38 | 3,745,520 |
2020-07-30 | $7.47 | $7.74 | $7.37 | $7.53 | $7.53 | 3,145,498 |
2020-07-29 | $8.00 | $8.09 | $7.37 | $7.53 | $7.53 | 7,518,509 |
2020-07-28 | $7.32 | $8.38 | $7.25 | $8.12 | $8.12 | 12,666,999 |
2020-07-27 | $7.10 | $7.50 | $7.08 | $7.37 | $7.37 | 5,970,460 |
2020-07-24 | $7.23 | $7.28 | $7.01 | $7.12 | $7.12 | 6,815,576 |
2020-07-23 | $7.27 | $7.60 | $7.09 | $7.35 | $7.35 | 6,336,530 |
2020-07-22 | $7.40 | $7.44 | $7.20 | $7.25 | $7.25 | 3,473,507 |
2020-07-21 | $7.20 | $7.75 | $7.18 | $7.40 | $7.40 | 4,876,189 |
2020-07-20 | $7.35 | $7.42 | $7.11 | $7.13 | $7.13 | 3,238,968 |
2020-07-17 | $7.62 | $7.71 | $7.30 | $7.33 | $7.33 | 5,242,510 |
2020-07-16 | $7.76 | $7.87 | $7.51 | $7.68 | $7.68 | 3,938,069 |
2020-07-15 | $7.71 | $8.00 | $7.58 | $7.84 | $7.84 | 5,908,021 |
2020-07-14 | $7.45 | $7.65 | $7.20 | $7.57 | $7.57 | 3,911,212 |
2020-07-13 | $7.96 | $8.41 | $7.45 | $7.47 | $7.47 | 8,702,155 |
2020-07-10 | $7.63 | $8.10 | $7.42 | $8.01 | $8.01 | 7,174,411 |
2020-07-09 | $7.63 | $7.77 | $7.31 | $7.45 | $7.45 | 3,847,484 |
2020-07-08 | $7.73 | $7.94 | $7.45 | $7.58 | $7.58 | 4,719,000 |
2020-07-07 | $7.83 | $8.40 | $7.62 | $7.70 | $7.70 | 6,576,820 |
2020-07-06 | $7.04 | $7.99 | $6.89 | $7.85 | $7.85 | 13,614,805 |
2020-07-02 | $7.15 | $7.28 | $6.89 | $6.96 | $6.96 | 4,180,478 |
2020-07-01 | $7.18 | $7.46 | $7.01 | $7.01 | $7.01 | 4,558,636 |
2020-06-30 | $7.74 | $7.74 | $7.02 | $7.11 | $7.11 | 7,208,456 |
2020-06-29 | $7.96 | $8.02 | $7.56 | $7.71 | $7.71 | 3,892,672 |
2020-06-26 | $8.31 | $8.43 | $7.77 | $7.95 | $7.95 | 6,340,901 |
2020-06-25 | $8.05 | $8.65 | $8.00 | $8.55 | $8.55 | 7,755,567 |
2020-06-24 | $8.49 | $8.60 | $8.06 | $8.15 | $8.15 | 4,221,614 |
2020-06-23 | $8.31 | $9.20 | $8.31 | $8.56 | $8.56 | 9,327,461 |
2020-06-22 | $8.23 | $8.49 | $8.02 | $8.41 | $8.41 | 5,584,429 |
2020-06-19 | $8.60 | $8.70 | $8.10 | $8.30 | $8.30 | 5,252,555 |
2020-06-18 | $7.99 | $8.71 | $7.91 | $8.56 | $8.56 | 10,325,567 |
2020-06-17 | $8.26 | $8.30 | $7.83 | $8.09 | $8.09 | 6,146,156 |
2020-06-16 | $8.74 | $8.78 | $8.11 | $8.23 | $8.23 | 8,026,954 |
2020-06-15 | $8.08 | $8.60 | $7.87 | $8.44 | $8.44 | 5,230,667 |
2020-06-12 | $9.01 | $9.02 | $8.21 | $8.42 | $8.42 | 6,582,342 |
2020-06-11 | $8.91 | $9.23 | $8.21 | $8.37 | $8.37 | 10,281,387 |
2020-06-10 | $10.24 | $10.38 | $9.54 | $9.69 | $9.69 | 8,557,136 |
2020-06-09 | $10.06 | $10.67 | $9.91 | $10.13 | $10.13 | 8,882,084 |
2020-06-08 | $9.68 | $10.68 | $9.66 | $10.44 | $10.44 | 14,014,359 |
2020-06-05 | $10.35 | $10.35 | $9.08 | $9.48 | $9.48 | 10,837,276 |
2020-06-04 | $10.13 | $10.31 | $9.91 | $10.09 | $10.09 | 7,054,107 |
2020-06-03 | $10.09 | $10.50 | $10.00 | $10.08 | $10.08 | 7,926,450 |
2020-06-02 | $10.20 | $10.47 | $9.85 | $10.02 | $10.02 | 7,206,017 |
2020-06-01 | $9.58 | $10.28 | $9.56 | $10.04 | $10.04 | 6,673,691 |
2020-05-29 | $9.90 | $10.10 | $9.33 | $9.85 | $9.85 | 10,950,210 |
2020-05-28 | $10.54 | $11.37 | $10.25 | $10.39 | $10.39 | 16,273,436 |
2020-05-27 | $11.05 | $11.25 | $9.90 | $10.65 | $10.65 | 19,938,495 |
2020-05-26 | $10.10 | $11.60 | $9.80 | $10.81 | $10.81 | 36,192,859 |
2020-05-22 | $10.06 | $10.69 | $8.90 | $10.26 | $10.26 | 43,098,674 |
2020-05-21 | $8.14 | $10.07 | $8.12 | $9.65 | $9.65 | 25,552,586 |
2020-05-20 | $8.23 | $8.40 | $7.94 | $8.05 | $8.05 | 7,283,027 |
2020-05-19 | $8.11 | $8.73 | $7.85 | $8.16 | $8.16 | 12,193,701 |
2020-05-18 | $8.10 | $8.65 | $7.87 | $7.96 | $7.96 | 12,351,607 |
2020-05-15 | $7.33 | $7.88 | $7.29 | $7.77 | $7.77 | 9,821,234 |
2020-05-14 | $6.92 | $7.30 | $6.73 | $7.17 | $7.17 | 5,820,593 |
2020-05-13 | $7.48 | $7.64 | $6.65 | $7.19 | $7.19 | 8,298,910 |
2020-05-12 | $7.76 | $8.20 | $7.38 | $7.47 | $7.47 | 13,358,309 |
2020-05-11 | $8.00 | $8.43 | $7.81 | $8.08 | $8.08 | 14,512,702 |
2020-05-08 | $7.84 | $8.05 | $7.60 | $7.78 | $7.78 | 7,975,302 |
2020-05-07 | $7.47 | $8.09 | $7.35 | $7.61 | $7.61 | 7,032,685 |
2020-05-06 | $7.50 | $7.64 | $7.16 | $7.41 | $7.41 | 4,977,165 |
2020-05-05 | $7.94 | $8.09 | $7.32 | $7.39 | $7.39 | 6,662,102 |
2020-05-04 | $7.30 | $7.74 | $7.29 | $7.65 | $7.65 | 6,267,501 |
2020-05-01 | $7.82 | $7.99 | $7.01 | $7.24 | $7.24 | 10,784,763 |
2020-04-30 | $7.95 | $8.75 | $7.70 | $8.05 | $8.05 | 11,916,895 |
2020-04-29 | $8.25 | $8.60 | $8.01 | $8.11 | $8.11 | 10,628,156 |
2020-04-28 | $8.94 | $8.98 | $7.67 | $8.05 | $8.05 | 15,457,019 |
2020-04-27 | $8.48 | $9.75 | $8.16 | $8.40 | $8.40 | 31,896,894 |
2020-04-24 | $6.86 | $8.13 | $6.79 | $8.07 | $8.07 | 20,569,654 |
2020-04-23 | $6.83 | $7.06 | $6.72 | $6.82 | $6.82 | 7,693,018 |
2020-04-22 | $7.05 | $7.14 | $6.63 | $6.80 | $6.80 | 5,949,974 |
2020-04-21 | $6.63 | $7.20 | $6.50 | $6.76 | $6.76 | 8,420,551 |
2020-04-20 | $6.40 | $7.43 | $6.35 | $6.76 | $6.76 | 12,945,450 |
2020-04-17 | $6.64 | $6.84 | $6.32 | $6.50 | $6.50 | 8,980,950 |
2020-04-16 | $6.51 | $6.58 | $6.15 | $6.37 | $6.37 | 7,652,055 |
2020-04-15 | $6.91 | $7.04 | $6.60 | $6.79 | $6.79 | 6,378,587 |
2020-04-14 | $6.69 | $7.30 | $6.57 | $7.04 | $7.04 | 11,935,440 |
2020-04-13 | $6.75 | $6.80 | $6.13 | $6.57 | $6.57 | 8,589,147 |
2020-04-09 | $7.45 | $7.47 | $6.51 | $6.78 | $6.78 | 12,378,878 |
2020-04-08 | $6.70 | $7.55 | $6.47 | $6.98 | $6.98 | 18,336,255 |
2020-04-07 | $6.49 | $6.80 | $6.06 | $6.37 | $6.37 | 13,905,642 |
2020-04-06 | $6.10 | $6.46 | $5.75 | $5.96 | $5.96 | 13,169,281 |
2020-04-03 | $6.15 | $6.15 | $5.50 | $5.54 | $5.54 | 13,148,660 |
2020-04-02 | $5.95 | $6.85 | $5.92 | $6.10 | $6.10 | 13,982,995 |
2020-04-01 | $6.38 | $6.88 | $5.75 | $5.90 | $5.90 | 13,066,960 |
2020-03-31 | $6.13 | $7.84 | $6.00 | $6.88 | $6.88 | 26,464,361 |
2020-03-30 | $8.31 | $8.51 | $6.50 | $6.61 | $6.61 | 20,631,495 |
2020-03-27 | $9.00 | $10.60 | $8.50 | $9.10 | $9.10 | 55,330,606 |
2020-03-26 | $5.93 | $9.70 | $5.91 | $7.90 | $7.90 | 70,595,163 |
2020-03-25 | $4.17 | $5.74 | $3.72 | $5.04 | $5.04 | 26,072,998 |
2020-03-24 | $4.41 | $4.41 | $3.90 | $4.02 | $4.02 | 8,237,005 |
2020-03-23 | $4.07 | $4.10 | $3.25 | $3.85 | $3.85 | 9,254,315 |
2020-03-20 | $4.40 | $5.33 | $3.60 | $3.65 | $3.65 | 26,545,684 |
2020-03-19 | $2.60 | $3.98 | $2.55 | $3.85 | $3.85 | 19,894,055 |
2020-03-18 | $2.78 | $2.89 | $2.43 | $2.47 | $2.47 | 4,922,325 |
2020-03-17 | $3.20 | $3.20 | $2.68 | $2.90 | $2.90 | 9,005,263 |
2020-03-16 | $3.55 | $3.64 | $3.04 | $3.05 | $3.05 | 6,982,795 |
2020-03-13 | $4.92 | $5.03 | $3.80 | $4.03 | $4.03 | 12,744,875 |
2020-03-12 | $6.10 | $6.89 | $5.93 | $5.95 | $5.95 | 2,800,461 |
2020-03-11 | $7.50 | $8.22 | $7.05 | $7.09 | $7.09 | 3,346,434 |
2020-03-10 | $8.34 | $8.38 | $7.60 | $7.84 | $7.84 | 3,498,133 |
2020-03-09 | $8.26 | $9.30 | $7.62 | $7.67 | $7.67 | 4,552,882 |
2020-03-06 | $10.29 | $10.94 | $10.00 | $10.02 | $10.02 | 2,884,042 |
2020-03-05 | $12.06 | $12.39 | $11.08 | $11.20 | $11.20 | 3,777,853 |
2020-03-04 | $13.45 | $13.45 | $12.25 | $12.51 | $12.51 | 4,139,405 |
2020-03-03 | $13.00 | $14.19 | $13.00 | $13.02 | $13.02 | 5,689,997 |
2020-03-02 | $14.74 | $15.62 | $13.55 | $15.35 | $15.35 | 5,001,481 |
2020-02-28 | $13.75 | $14.43 | $13.20 | $14.43 | $14.43 | 3,601,624 |
2020-02-27 | $15.25 | $15.39 | $14.00 | $14.54 | $14.54 | 3,333,392 |
2020-02-26 | $16.60 | $17.01 | $15.78 | $15.89 | $15.89 | 2,900,374 |
2020-02-25 | $17.60 | $17.61 | $16.40 | $16.57 | $16.57 | 1,981,180 |
2020-02-24 | $17.98 | $18.15 | $17.10 | $17.29 | $17.29 | 3,035,431 |
2020-02-21 | $19.28 | $19.82 | $18.53 | $19.37 | $19.37 | 2,343,001 |
2020-02-20 | $18.55 | $21.09 | $18.05 | $19.24 | $19.24 | 7,513,009 |
2020-02-19 | $17.10 | $18.54 | $17.06 | $18.51 | $18.51 | 3,339,066 |
2020-02-18 | $17.30 | $17.88 | $16.75 | $17.10 | $17.10 | 2,252,743 |
2020-02-14 | $17.21 | $17.98 | $16.70 | $17.39 | $17.39 | 5,792,872 |
2020-02-13 | $16.21 | $16.74 | $16.01 | $16.13 | $16.13 | 2,428,931 |
2020-02-12 | $16.92 | $16.96 | $16.22 | $16.33 | $16.33 | 1,885,523 |
2020-02-11 | $15.89 | $17.18 | $15.87 | $16.86 | $16.86 | 3,032,389 |
2020-02-10 | $17.00 | $17.05 | $15.65 | $16.01 | $16.01 | 3,526,335 |
2020-02-07 | $17.00 | $17.31 | $16.47 | $16.92 | $16.92 | 2,573,566 |
2020-02-06 | $17.60 | $17.93 | $17.07 | $17.78 | $17.78 | 1,279,158 |
2020-02-05 | $18.39 | $18.44 | $17.50 | $17.59 | $17.59 | 1,365,855 |
2020-02-04 | $17.31 | $18.54 | $17.22 | $18.15 | $18.15 | 2,663,246 |
2020-02-03 | $17.80 | $17.86 | $16.82 | $17.26 | $17.26 | 3,060,409 |
2020-01-31 | $19.05 | $19.40 | $17.30 | $17.54 | $17.54 | 4,088,662 |
2020-01-30 | $18.58 | $19.29 | $18.58 | $19.22 | $19.22 | 1,629,506 |
2020-01-29 | $19.62 | $19.69 | $18.81 | $18.93 | $18.93 | 2,272,317 |
2020-01-28 | $19.07 | $19.68 | $18.66 | $19.53 | $19.53 | 2,322,125 |
2020-01-27 | $18.76 | $19.27 | $18.48 | $18.56 | $18.56 | 3,151,823 |
2020-01-24 | $21.37 | $21.45 | $19.38 | $19.75 | $19.75 | 4,334,811 |
2020-01-23 | $20.76 | $21.88 | $20.30 | $21.17 | $21.17 | 3,828,696 |
2020-01-22 | $21.30 | $22.23 | $20.72 | $20.85 | $20.85 | 5,474,145 |
2020-01-21 | $20.98 | $22.95 | $20.66 | $21.09 | $21.09 | 6,773,394 |
2020-01-17 | $20.50 | $21.90 | $20.11 | $20.97 | $20.97 | 6,131,025 |
2020-01-16 | $21.41 | $21.69 | $19.56 | $20.43 | $20.43 | 8,278,022 |
2020-01-15 | $21.41 | $22.52 | $20.12 | $21.36 | $21.36 | 16,777,034 |
2020-01-14 | $17.25 | $21.60 | $16.54 | $21.22 | $21.22 | 14,386,013 |
2020-01-13 | $15.50 | $17.46 | $15.26 | $17.37 | $17.37 | 4,999,997 |
2020-01-10 | $15.78 | $15.97 | $15.51 | $15.55 | $15.55 | 1,196,958 |
2020-01-09 | $16.00 | $16.31 | $15.55 | $15.83 | $15.83 | 2,541,548 |
2020-01-08 | $15.23 | $16.29 | $15.01 | $15.80 | $15.80 | 3,028,875 |
2020-01-07 | $15.62 | $15.67 | $15.20 | $15.33 | $15.33 | 2,067,821 |
2020-01-06 | $16.17 | $16.19 | $15.26 | $15.50 | $15.50 | 3,039,870 |
2020-01-03 | $16.35 | $16.73 | $15.81 | $16.01 | $16.01 | 2,282,109 |
2020-01-02 | $17.63 | $17.70 | $16.33 | $16.40 | $16.40 | 3,673,240 |
2019-12-31 | $15.63 | $17.78 | $15.62 | $17.13 | $17.13 | 5,563,891 |
2019-12-30 | $16.15 | $16.24 | $15.57 | $15.72 | $15.72 | 2,315,480 |
2019-12-27 | $16.51 | $16.78 | $16.25 | $16.27 | $16.27 | 1,883,567 |
2019-12-26 | $17.11 | $17.20 | $16.37 | $16.55 | $16.55 | 2,028,351 |
2019-12-24 | $17.01 | $17.33 | $16.82 | $17.20 | $17.20 | 1,018,651 |
2019-12-23 | $17.30 | $17.34 | $16.94 | $17.03 | $17.03 | 1,623,588 |
2019-12-20 | $17.25 | $17.60 | $17.11 | $17.31 | $17.31 | 1,927,754 |
2019-12-19 | $17.20 | $17.70 | $16.92 | $17.31 | $17.31 | 1,849,014 |
2019-12-18 | $17.80 | $18.16 | $17.16 | $17.16 | $17.16 | 2,470,553 |
2019-12-17 | $18.30 | $18.32 | $17.77 | $17.84 | $17.84 | 1,994,467 |
2019-12-16 | $18.50 | $18.80 | $18.11 | $18.21 | $18.21 | 1,792,914 |
2019-12-13 | $19.16 | $19.45 | $18.50 | $18.60 | $18.60 | 1,474,594 |
2019-12-12 | $18.30 | $19.30 | $18.30 | $18.93 | $18.93 | 1,599,738 |
2019-12-11 | $18.54 | $18.88 | $18.07 | $18.20 | $18.20 | 1,240,797 |
2019-12-10 | $19.04 | $19.19 | $18.42 | $18.55 | $18.55 | 944,095 |
2019-12-09 | $18.37 | $19.44 | $18.25 | $19.20 | $19.20 | 1,891,043 |
2019-12-06 | $18.50 | $18.64 | $18.00 | $18.20 | $18.20 | 1,361,578 |
2019-12-05 | $18.78 | $18.95 | $18.31 | $18.39 | $18.39 | 1,563,856 |
2019-12-04 | $19.64 | $19.69 | $18.75 | $18.76 | $18.76 | 1,338,723 |
2019-12-03 | $18.55 | $19.66 | $18.50 | $19.55 | $19.55 | 1,196,907 |
2019-12-02 | $19.84 | $19.90 | $18.73 | $19.01 | $19.01 | 1,600,917 |
2019-11-29 | $20.30 | $20.42 | $19.45 | $19.84 | $19.84 | 1,042,895 |
2019-11-27 | $20.28 | $20.56 | $19.98 | $20.24 | $20.24 | 964,009 |
2019-11-26 | $20.26 | $21.01 | $19.93 | $20.05 | $20.05 | 1,802,024 |
2019-11-25 | $21.50 | $21.70 | $20.50 | $20.79 | $20.79 | 1,626,937 |
2019-11-22 | $21.95 | $22.00 | $21.18 | $21.33 | $21.33 | 1,869,026 |
2019-11-21 | $22.20 | $23.80 | $21.60 | $22.43 | $22.43 | 5,404,916 |
2019-11-20 | $20.35 | $21.26 | $20.23 | $20.92 | $20.92 | 2,272,754 |
2019-11-19 | $19.72 | $20.70 | $19.72 | $19.98 | $19.98 | 1,877,283 |
2019-11-18 | $20.00 | $20.14 | $19.53 | $19.91 | $19.91 | 1,576,190 |
2019-11-15 | $19.44 | $20.50 | $19.41 | $19.93 | $19.93 | 2,032,458 |
2019-11-14 | $20.55 | $20.84 | $19.50 | $19.81 | $19.81 | 2,710,439 |
2019-11-13 | $21.26 | $22.16 | $20.92 | $20.93 | $20.93 | 2,445,464 |
2019-11-12 | $21.71 | $21.90 | $20.80 | $21.57 | $21.57 | 3,273,014 |
2019-11-11 | $23.58 | $23.63 | $21.80 | $21.92 | $21.92 | 1,994,433 |
2019-11-08 | $22.35 | $24.10 | $22.15 | $23.42 | $23.42 | 2,223,279 |
2019-11-07 | $23.03 | $23.40 | $21.76 | $22.24 | $22.24 | 1,191,995 |
2019-11-06 | $22.74 | $23.75 | $22.19 | $22.89 | $22.89 | 1,370,070 |
2019-11-05 | $22.10 | $23.08 | $21.66 | $22.43 | $22.43 | 1,108,193 |
2019-11-04 | $21.72 | $22.19 | $21.30 | $22.10 | $22.10 | 898,370 |
2019-11-01 | $22.20 | $22.65 | $21.50 | $21.62 | $21.62 | 1,031,140 |
2019-10-31 | $22.06 | $22.54 | $21.51 | $22.31 | $22.31 | 907,464 |
2019-10-30 | $22.18 | $22.80 | $22.12 | $22.21 | $22.21 | 632,126 |
2019-10-29 | $22.85 | $23.11 | $21.95 | $22.15 | $22.15 | 1,005,778 |
2019-10-28 | $23.75 | $24.75 | $22.85 | $23.09 | $23.09 | 1,297,205 |
2019-10-25 | $24.02 | $24.44 | $23.42 | $23.67 | $23.67 | 1,656,065 |
2019-10-24 | $22.72 | $25.69 | $22.52 | $24.38 | $24.38 | 3,217,518 |
2019-10-23 | $22.17 | $22.80 | $22.03 | $22.63 | $22.63 | 872,980 |
2019-10-22 | $22.40 | $22.86 | $22.05 | $22.15 | $22.15 | 851,609 |
2019-10-21 | $21.38 | $22.65 | $21.03 | $22.44 | $22.44 | 916,236 |
2019-10-18 | $22.40 | $22.49 | $21.25 | $21.37 | $21.37 | 910,698 |
2019-10-17 | $22.49 | $22.73 | $21.66 | $22.49 | $22.49 | 1,214,864 |
2019-10-16 | $22.20 | $22.45 | $21.50 | $21.73 | $21.73 | 1,259,603 |
2019-10-15 | $21.45 | $22.50 | $21.05 | $22.12 | $22.12 | 2,138,645 |
2019-10-14 | $20.96 | $21.35 | $20.20 | $20.66 | $20.66 | 1,325,702 |
2019-10-11 | $21.09 | $21.51 | $20.66 | $20.96 | $20.96 | 1,819,524 |
2019-10-10 | $23.55 | $23.90 | $20.59 | $20.65 | $20.65 | 3,892,106 |
2019-10-09 | $24.00 | $24.53 | $23.60 | $23.87 | $23.87 | 562,406 |
2019-10-08 | $23.61 | $24.96 | $23.50 | $23.94 | $23.94 | 772,476 |
2019-10-07 | $24.00 | $24.58 | $23.34 | $24.26 | $24.26 | 698,452 |
2019-10-04 | $24.80 | $25.49 | $24.01 | $24.06 | $24.06 | 907,835 |
2019-10-03 | $24.04 | $24.98 | $23.12 | $24.88 | $24.88 | 1,253,300 |
2019-10-02 | $23.80 | $24.87 | $22.60 | $24.05 | $24.05 | 1,877,601 |
2019-10-01 | $24.60 | $24.89 | $23.68 | $24.18 | $24.18 | 1,196,573 |
2019-09-30 | $25.93 | $25.95 | $24.32 | $24.74 | $24.74 | 1,297,576 |
2019-09-27 | $26.37 | $27.21 | $25.75 | $25.94 | $25.94 | 1,449,004 |
2019-09-26 | $27.00 | $27.24 | $26.00 | $26.71 | $26.71 | 1,171,746 |
2019-09-25 | $26.66 | $26.92 | $25.87 | $26.60 | $26.60 | 1,110,031 |
2019-09-24 | $28.26 | $28.31 | $26.12 | $26.73 | $26.73 | 1,738,346 |
2019-09-23 | $28.93 | $29.50 | $27.92 | $28.19 | $28.19 | 795,447 |
2019-09-20 | $30.23 | $31.06 | $28.98 | $29.00 | $29.00 | 1,175,017 |
2019-09-19 | $30.41 | $31.07 | $29.58 | $29.96 | $29.96 | 1,655,418 |
2019-09-18 | $30.62 | $30.84 | $30.15 | $30.48 | $30.48 | 1,005,869 |
2019-09-17 | $31.04 | $31.88 | $30.28 | $30.50 | $30.50 | 1,195,923 |
2019-09-16 | $31.70 | $32.77 | $30.60 | $30.79 | $30.79 | 1,864,076 |
2019-09-13 | $30.88 | $31.85 | $30.69 | $31.65 | $31.65 | 1,404,372 |
2019-09-12 | $29.99 | $31.39 | $29.90 | $30.57 | $30.57 | 1,098,872 |
2019-09-11 | $30.20 | $31.00 | $29.29 | $30.71 | $30.71 | 1,587,465 |
2019-09-10 | $30.07 | $31.86 | $29.07 | $31.13 | $31.13 | 1,439,030 |
2019-09-09 | $32.38 | $32.55 | $30.00 | $30.15 | $30.15 | 2,610,488 |
2019-09-06 | $32.60 | $33.66 | $31.26 | $32.06 | $32.06 | 2,818,115 |
2019-09-05 | $30.00 | $32.75 | $30.00 | $32.08 | $32.08 | 3,730,299 |
2019-09-04 | $29.79 | $31.55 | $27.77 | $30.00 | $30.00 | 4,531,542 |
2019-09-03 | $25.17 | $30.97 | $25.15 | $30.10 | $30.10 | 4,647,265 |
2019-08-30 | $26.75 | $27.14 | $25.40 | $25.67 | $25.67 | 1,759,775 |
2019-08-29 | $27.75 | $27.79 | $26.50 | $26.74 | $26.74 | 1,561,465 |
2019-08-28 | $26.46 | $27.65 | $25.52 | $27.20 | $27.20 | 1,533,952 |
2019-08-27 | $28.30 | $28.49 | $26.02 | $26.49 | $26.49 | 2,155,077 |
2019-08-26 | $28.44 | $28.96 | $27.83 | $28.20 | $28.20 | 1,459,792 |
2019-08-23 | $29.25 | $29.60 | $28.28 | $28.29 | $28.29 | 2,399,714 |
2019-08-22 | $31.53 | $32.17 | $29.00 | $29.01 | $29.01 | 3,596,245 |
2019-08-21 | $29.68 | $32.40 | $29.58 | $32.34 | $32.34 | 3,537,396 |
2019-08-20 | $30.11 | $31.39 | $28.72 | $29.30 | $29.30 | 2,195,022 |
2019-08-19 | $31.67 | $31.85 | $28.90 | $29.93 | $29.93 | 3,965,727 |
2019-08-16 | $35.50 | $35.77 | $30.58 | $31.31 | $31.31 | 4,740,225 |
2019-08-15 | $37.62 | $37.90 | $34.51 | $35.12 | $35.12 | 2,893,426 |
2019-08-14 | $41.16 | $42.17 | $38.59 | $39.04 | $39.04 | 3,721,954 |
2019-08-13 | $43.20 | $46.25 | $42.86 | $46.02 | $46.02 | 4,088,608 |
2019-08-12 | $42.47 | $42.75 | $41.54 | $42.46 | $42.46 | 868,445 |
2019-08-09 | $43.61 | $44.65 | $42.30 | $42.57 | $42.57 | 1,265,496 |
2019-08-08 | $42.80 | $44.33 | $42.10 | $43.89 | $43.89 | 827,156 |
2019-08-07 | $41.54 | $42.52 | $41.22 | $41.93 | $41.93 | 577,542 |
2019-08-06 | $42.30 | $44.44 | $41.63 | $42.53 | $42.53 | 939,429 |
2019-08-05 | $43.03 | $43.25 | $41.28 | $42.29 | $42.29 | 992,480 |
2019-08-02 | $40.93 | $43.32 | $40.40 | $43.24 | $43.24 | 1,229,159 |
2019-08-01 | $40.78 | $41.74 | $39.92 | $40.35 | $40.35 | 489,908 |
2019-07-31 | $40.88 | $41.36 | $40.30 | $40.82 | $40.82 | 484,275 |
2019-07-30 | $39.60 | $41.74 | $39.50 | $40.76 | $40.76 | 545,589 |
2019-07-29 | $42.14 | $42.25 | $39.31 | $40.64 | $40.64 | 1,073,614 |
2019-07-26 | $42.00 | $42.21 | $41.13 | $42.09 | $42.09 | 594,289 |
2019-07-25 | $42.84 | $43.40 | $41.51 | $41.83 | $41.83 | 857,702 |
2019-07-24 | $42.81 | $43.51 | $42.27 | $42.98 | $42.98 | 788,924 |
2019-07-23 | $42.02 | $43.44 | $41.35 | $42.97 | $42.97 | 803,806 |
2019-07-22 | $43.43 | $43.89 | $42.12 | $42.20 | $42.20 | 895,213 |
2019-07-19 | $43.41 | $44.10 | $42.69 | $43.59 | $43.59 | 1,185,405 |
2019-07-18 | $43.87 | $44.13 | $42.69 | $43.41 | $43.41 | 1,042,816 |
2019-07-17 | $44.37 | $45.48 | $44.06 | $44.25 | $44.25 | 972,867 |
2019-07-16 | $44.07 | $45.10 | $43.22 | $44.41 | $44.41 | 809,396 |
2019-07-15 | $43.35 | $44.32 | $42.03 | $44.22 | $44.22 | 812,706 |
2019-07-12 | $45.00 | $45.04 | $43.20 | $43.34 | $43.34 | 1,479,439 |
2019-07-11 | $46.30 | $46.36 | $44.38 | $45.19 | $45.19 | 968,983 |
2019-07-10 | $45.24 | $46.67 | $44.59 | $45.93 | $45.93 | 1,069,971 |
2019-07-09 | $45.08 | $45.98 | $44.55 | $45.15 | $45.15 | 743,492 |
2019-07-08 | $46.38 | $48.48 | $45.14 | $45.45 | $45.45 | 1,446,734 |
2019-07-05 | $47.25 | $47.50 | $46.26 | $46.98 | $46.98 | 799,966 |
2019-07-03 | $47.85 | $47.91 | $46.60 | $47.74 | $47.74 | 683,841 |
2019-07-02 | $49.49 | $49.49 | $46.55 | $47.39 | $47.39 | 1,377,271 |
2019-07-01 | $47.00 | $49.32 | $46.10 | $49.30 | $49.30 | 1,891,677 |
2019-06-28 | $46.75 | $47.48 | $46.30 | $46.56 | $46.56 | 978,077 |
2019-06-27 | $47.10 | $48.48 | $46.02 | $46.35 | $46.35 | 1,334,444 |
2019-06-26 | $47.16 | $47.95 | $46.52 | $47.20 | $47.20 | 1,107,360 |
2019-06-25 | $48.07 | $48.80 | $45.90 | $46.81 | $46.81 | 1,104,765 |
2019-06-24 | $50.81 | $50.86 | $46.75 | $48.03 | $48.03 | 1,999,162 |
2019-06-21 | $48.50 | $51.03 | $46.20 | $50.45 | $50.45 | 4,195,060 |
2019-06-20 | $45.26 | $50.20 | $44.31 | $49.71 | $49.71 | 4,517,134 |
2019-06-19 | $41.20 | $45.49 | $41.20 | $45.47 | $45.47 | 2,670,389 |
2019-06-18 | $40.87 | $41.88 | $40.55 | $41.05 | $41.05 | 1,227,226 |
2019-06-17 | $39.20 | $41.95 | $38.70 | $40.41 | $40.41 | 1,919,153 |
2019-06-14 | $40.43 | $40.48 | $38.70 | $39.01 | $39.01 | 1,370,357 |
2019-06-13 | $42.03 | $42.76 | $40.40 | $40.70 | $40.70 | 1,167,191 |
2019-06-12 | $40.50 | $41.85 | $39.43 | $41.82 | $41.82 | 1,702,480 |
2019-06-11 | $43.80 | $43.93 | $40.14 | $40.49 | $40.49 | 2,898,908 |
2019-06-10 | $44.26 | $46.65 | $41.03 | $43.14 | $43.14 | 7,322,633 |
2019-06-07 | $35.99 | $38.98 | $35.31 | $38.80 | $38.80 | 2,578,341 |
2019-06-06 | $35.35 | $35.95 | $34.30 | $35.70 | $35.70 | 914,449 |
2019-06-05 | $37.63 | $37.99 | $35.35 | $35.59 | $35.59 | 1,078,223 |
2019-06-04 | $35.05 | $37.19 | $34.80 | $36.50 | $36.50 | 1,583,722 |
2019-06-03 | $38.08 | $38.31 | $34.25 | $34.66 | $34.66 | 2,255,623 |
2019-05-31 | $38.50 | $39.47 | $37.50 | $38.01 | $38.01 | 1,522,040 |
2019-05-30 | $40.86 | $41.36 | $38.75 | $39.12 | $39.12 | 1,121,791 |
2019-05-29 | $42.61 | $42.62 | $40.12 | $40.84 | $40.84 | 1,101,449 |
2019-05-28 | $43.89 | $44.32 | $42.15 | $42.76 | $42.76 | 1,010,158 |
2019-05-24 | $45.00 | $45.43 | $43.74 | $43.88 | $43.88 | 737,960 |
2019-05-23 | $45.42 | $46.19 | $44.48 | $44.79 | $44.79 | 881,422 |
2019-05-22 | $44.58 | $48.08 | $44.31 | $46.24 | $46.24 | 1,492,717 |
2019-05-21 | $44.22 | $44.79 | $43.64 | $44.58 | $44.58 | 898,730 |
2019-05-20 | $45.50 | $45.59 | $43.63 | $44.18 | $44.18 | 1,187,646 |
2019-05-17 | $47.16 | $48.45 | $45.50 | $45.66 | $45.66 | 1,295,136 |
2019-05-16 | $48.79 | $49.89 | $47.35 | $47.59 | $47.59 | 1,770,219 |
2019-05-15 | $50.05 | $50.48 | $46.05 | $48.90 | $48.90 | 4,390,232 |
2019-05-14 | $47.08 | $49.19 | $46.91 | $48.74 | $48.74 | 2,608,182 |
2019-05-13 | $48.31 | $48.70 | $45.01 | $46.47 | $46.47 | 1,607,428 |
2019-05-10 | $46.00 | $51.00 | $45.60 | $49.85 | $49.85 | 2,564,422 |
2019-05-09 | $45.77 | $46.82 | $44.31 | $46.40 | $46.40 | 907,882 |
2019-05-08 | $46.77 | $47.16 | $45.78 | $46.05 | $46.05 | 1,033,272 |
2019-05-07 | $49.50 | $49.83 | $46.86 | $47.22 | $47.22 | 1,309,321 |
2019-05-06 | $49.40 | $49.95 | $49.11 | $49.79 | $49.79 | 615,373 |
2019-05-03 | $50.66 | $50.77 | $49.50 | $50.22 | $50.22 | 581,129 |
2019-05-02 | $51.60 | $51.88 | $48.82 | $50.23 | $50.23 | 1,187,867 |
2019-05-01 | $51.46 | $52.74 | $51.26 | $51.95 | $51.95 | 779,288 |
2019-04-30 | $52.11 | $53.41 | $51.20 | $51.33 | $51.33 | 756,975 |
2019-04-29 | $53.64 | $54.10 | $51.12 | $52.73 | $52.73 | 1,277,018 |
2019-04-26 | $51.17 | $53.63 | $51.12 | $53.15 | $53.15 | 1,539,529 |
2019-04-25 | $51.27 | $51.93 | $49.78 | $51.27 | $51.27 | 1,317,892 |
2019-04-24 | $50.35 | $52.09 | $50.30 | $51.30 | $51.30 | 915,791 |
2019-04-23 | $51.50 | $51.89 | $49.76 | $50.26 | $50.26 | 1,277,504 |
2019-04-22 | $49.00 | $51.91 | $47.68 | $51.82 | $51.82 | 1,611,217 |
2019-04-18 | $52.08 | $52.55 | $48.34 | $48.97 | $48.97 | 1,931,623 |
2019-04-17 | $50.70 | $51.32 | $49.80 | $50.68 | $50.68 | 1,080,378 |
2019-04-16 | $48.75 | $51.15 | $48.62 | $50.16 | $50.16 | 1,437,917 |
2019-04-15 | $51.94 | $52.59 | $48.56 | $49.24 | $49.24 | 2,425,000 |
2019-04-12 | $51.90 | $54.42 | $51.74 | $52.91 | $52.91 | 2,076,418 |
2019-04-11 | $57.00 | $57.45 | $53.01 | $53.52 | $53.52 | 2,137,457 |
2019-04-10 | $56.39 | $57.54 | $56.39 | $57.05 | $57.05 | 790,735 |
2019-04-09 | $56.00 | $57.79 | $55.18 | $56.42 | $56.42 | 1,894,247 |
2019-04-08 | $58.50 | $59.18 | $56.22 | $56.68 | $56.68 | 2,725,500 |
2019-04-05 | $61.04 | $61.56 | $59.21 | $59.54 | $59.54 | 2,336,758 |
2019-04-04 | $63.18 | $63.62 | $60.81 | $61.09 | $61.09 | 1,643,720 |
2019-04-03 | $63.50 | $64.85 | $63.18 | $63.38 | $63.38 | 706,919 |
2019-04-02 | $62.70 | $64.85 | $62.52 | $63.73 | $63.73 | 1,268,015 |
2019-04-01 | $64.80 | $65.21 | $62.52 | $63.01 | $63.01 | 2,289,460 |
2019-03-29 | $66.00 | $66.40 | $64.96 | $65.52 | $65.52 | 784,764 |
2019-03-28 | $64.06 | $66.25 | $62.65 | $65.94 | $65.94 | 1,100,517 |
2019-03-27 | $66.50 | $66.87 | $63.40 | $64.85 | $64.85 | 1,431,050 |
2019-03-26 | $68.18 | $68.59 | $66.26 | $66.95 | $66.95 | 1,152,289 |
2019-03-25 | $67.15 | $69.50 | $67.01 | $67.78 | $67.78 | 1,250,001 |
2019-03-22 | $69.74 | $69.88 | $66.50 | $67.16 | $67.16 | 1,610,588 |
2019-03-21 | $69.66 | $71.25 | $69.30 | $70.25 | $70.25 | 1,097,303 |
2019-03-20 | $69.39 | $71.25 | $68.25 | $70.73 | $70.73 | 1,821,088 |
2019-03-19 | $75.15 | $75.55 | $69.30 | $69.79 | $69.79 | 4,219,291 |
2019-03-18 | $72.50 | $73.77 | $70.26 | $72.24 | $72.24 | 3,530,506 |
2019-03-15 | $72.95 | $72.95 | $71.00 | $72.50 | $72.50 | 1,418,097 |
2019-03-14 | $70.65 | $72.59 | $70.00 | $72.29 | $72.29 | 1,202,413 |
2019-03-13 | $73.47 | $73.75 | $70.50 | $71.80 | $71.80 | 1,205,566 |
2019-03-12 | $70.00 | $73.75 | $69.11 | $72.15 | $72.15 | 1,608,467 |
2019-03-11 | $69.30 | $70.05 | $67.57 | $70.00 | $70.00 | 1,618,001 |
2019-03-08 | $64.90 | $70.00 | $64.45 | $70.00 | $70.00 | 2,991,356 |
2019-03-07 | $75.79 | $76.13 | $69.61 | $69.72 | $69.72 | 3,585,159 |
2019-03-06 | $77.90 | $78.68 | $75.75 | $75.86 | $75.86 | 1,512,548 |
2019-03-05 | $77.00 | $78.44 | $76.63 | $76.89 | $76.89 | 1,409,841 |
2019-03-04 | $79.60 | $79.99 | $76.08 | $77.25 | $77.25 | 1,937,165 |
2019-03-01 | $82.52 | $82.81 | $78.94 | $79.51 | $79.51 | 1,617,857 |
2019-02-28 | $79.80 | $82.78 | $79.57 | $81.31 | $81.31 | 1,993,847 |
2019-02-27 | $79.23 | $80.46 | $78.73 | $79.30 | $79.30 | 993,142 |
2019-02-26 | $77.39 | $80.55 | $76.60 | $78.80 | $78.80 | 1,883,908 |
2019-02-25 | $79.25 | $79.65 | $77.35 | $77.39 | $77.39 | 1,354,462 |
2019-02-22 | $79.00 | $79.97 | $77.26 | $79.07 | $79.07 | 1,271,922 |
2019-02-21 | $81.48 | $83.10 | $78.41 | $79.20 | $79.20 | 2,177,003 |
2019-02-20 | $77.25 | $82.50 | $77.25 | $81.10 | $81.10 | 4,356,439 |
2019-02-19 | $75.97 | $77.16 | $75.86 | $77.03 | $77.03 | 944,461 |
2019-02-15 | $78.00 | $78.36 | $75.80 | $76.49 | $76.49 | 1,564,197 |
2019-02-14 | $77.23 | $77.55 | $75.40 | $76.62 | $76.62 | 986,785 |
2019-02-13 | $76.45 | $77.90 | $75.71 | $77.29 | $77.29 | 1,504,559 |
2019-02-12 | $75.39 | $78.28 | $75.25 | $75.94 | $75.94 | 1,697,044 |
2019-02-11 | $79.40 | $79.59 | $75.35 | $75.42 | $75.42 | 1,730,885 |
2019-02-08 | $78.51 | $79.27 | $76.87 | $79.24 | $79.24 | 1,807,928 |
2019-02-07 | $76.81 | $80.73 | $76.51 | $79.99 | $79.99 | 1,983,116 |
2019-02-06 | $82.00 | $82.35 | $77.63 | $78.15 | $78.15 | 2,816,703 |
2019-02-05 | $84.72 | $85.48 | $81.09 | $83.27 | $83.27 | 2,511,423 |
2019-02-04 | $83.00 | $89.88 | $82.65 | $83.07 | $83.07 | 4,494,432 |
2019-02-01 | $80.60 | $83.40 | $80.51 | $81.91 | $81.91 | 2,293,257 |
2019-01-31 | $77.72 | $81.88 | $77.50 | $80.49 | $80.49 | 2,422,946 |
2019-01-30 | $78.09 | $81.08 | $76.82 | $77.48 | $77.48 | 1,955,692 |
2019-01-29 | $80.36 | $81.35 | $75.45 | $79.06 | $79.06 | 3,212,198 |
2019-01-28 | $72.57 | $82.25 | $72.52 | $81.93 | $81.93 | 3,654,798 |
2019-01-25 | $76.19 | $77.62 | $74.11 | $75.35 | $75.35 | 2,150,463 |
2019-01-24 | $71.74 | $75.49 | $71.50 | $73.96 | $73.96 | 2,531,033 |
2019-01-23 | $73.51 | $74.99 | $70.00 | $71.74 | $71.74 | 2,406,941 |
2019-01-22 | $78.71 | $78.85 | $72.00 | $72.80 | $72.80 | 4,509,642 |
2019-01-18 | $84.90 | $86.43 | $75.00 | $77.20 | $77.20 | 5,950,177 |
2019-01-17 | $84.25 | $86.31 | $82.56 | $83.45 | $83.45 | 2,973,185 |
2019-01-16 | $86.00 | $87.62 | $81.90 | $85.61 | $85.61 | 4,996,832 |
2019-01-15 | $99.00 | $99.75 | $82.00 | $82.88 | $82.88 | 15,225,287 |
2019-01-14 | $96.00 | $106.00 | $95.50 | $100.15 | $100.15 | 5,912,317 |
2019-01-11 | $92.48 | $103.69 | $89.16 | $96.00 | $96.00 | 10,871,640 |
2019-01-10 | $80.75 | $86.12 | $79.07 | $80.40 | $80.40 | 4,131,185 |
2019-01-09 | $82.00 | $87.50 | $77.10 | $79.70 | $79.70 | 4,120,221 |
2019-01-08 | $73.39 | $83.34 | $73.25 | $83.26 | $83.26 | 3,926,157 |
2019-01-07 | $70.03 | $71.94 | $68.10 | $71.90 | $71.90 | 1,402,616 |
2019-01-04 | $70.96 | $71.90 | $68.60 | $69.95 | $69.95 | 1,114,911 |
2019-01-03 | $69.10 | $72.00 | $69.10 | $70.00 | $70.00 | 973,231 |
2019-01-02 | $70.00 | $72.18 | $67.77 | $70.46 | $70.46 | 1,220,946 |
2018-12-31 | $76.99 | $76.99 | $70.31 | $70.54 | $70.54 | 1,540,005 |
2018-12-28 | $72.71 | $77.27 | $70.58 | $75.15 | $75.15 | 1,493,280 |
2018-12-27 | $71.00 | $73.18 | $69.12 | $71.08 | $71.08 | 1,051,276 |
2018-12-26 | $73.49 | $73.72 | $67.66 | $71.50 | $71.50 | 1,446,833 |
2018-12-24 | $71.00 | $73.86 | $68.19 | $71.38 | $71.38 | 1,031,322 |
2018-12-21 | $79.90 | $80.04 | $71.25 | $74.87 | $74.87 | 2,147,902 |
2018-12-20 | $80.52 | $80.68 | $74.11 | $78.30 | $78.30 | 4,311,320 |
2018-12-19 | $82.39 | $82.39 | $69.25 | $71.00 | $71.00 | 4,160,820 |
2018-12-18 | $72.40 | $80.30 | $69.00 | $76.50 | $76.50 | 5,593,790 |
2018-12-17 | $74.40 | $75.31 | $64.06 | $65.89 | $65.89 | 2,276,566 |
2018-12-14 | $70.89 | $79.97 | $70.89 | $75.13 | $75.13 | 1,874,630 |
2018-12-13 | $85.85 | $86.40 | $71.39 | $75.52 | $75.52 | 3,622,109 |
2018-12-12 | $93.09 | $94.50 | $84.25 | $84.48 | $84.48 | 2,376,271 |
2018-12-11 | $98.51 | $98.88 | $93.00 | $94.07 | $94.07 | 1,414,240 |
2018-12-10 | $101.00 | $102.47 | $96.04 | $97.14 | $97.14 | 972,280 |
2018-12-07 | $103.00 | $104.44 | $97.64 | $100.25 | $100.25 | 1,595,780 |
2018-12-06 | $95.00 | $99.27 | $94.13 | $99.00 | $99.00 | 1,206,479 |
2018-12-04 | $102.77 | $104.00 | $100.02 | $100.26 | $100.26 | 850,811 |
2018-12-03 | $105.49 | $109.35 | $98.44 | $102.94 | $102.94 | 3,275,656 |
2018-11-30 | $106.42 | $107.19 | $100.57 | $102.45 | $102.45 | 1,729,149 |
2018-11-29 | $111.57 | $111.57 | $105.05 | $107.20 | $107.20 | 1,172,021 |
2018-11-28 | $115.50 | $116.01 | $109.00 | $110.88 | $110.88 | 1,725,545 |
2018-11-27 | $112.90 | $117.56 | $112.05 | $114.00 | $114.00 | 1,894,769 |
2018-11-26 | $120.00 | $120.40 | $112.60 | $114.14 | $114.14 | 2,006,939 |
2018-11-23 | $110.52 | $117.77 | $110.52 | $116.03 | $116.03 | 2,048,334 |
2018-11-21 | $107.22 | $110.19 | $105.26 | $109.31 | $109.31 | 1,392,724 |
2018-11-20 | $100.00 | $111.69 | $99.35 | $104.00 | $104.00 | 1,709,882 |
2018-11-19 | $110.46 | $110.95 | $102.27 | $106.77 | $106.77 | 1,727,537 |
2018-11-16 | $110.00 | $112.90 | $108.32 | $110.48 | $110.48 | 1,626,879 |
2018-11-15 | $101.02 | $113.85 | $100.50 | $107.27 | $107.27 | 2,438,643 |
2018-11-14 | $105.60 | $109.00 | $99.00 | $102.34 | $102.34 | 2,841,306 |
2018-11-13 | $113.75 | $115.86 | $109.00 | $111.55 | $111.55 | 2,362,056 |
2018-11-12 | $114.00 | $116.44 | $105.55 | $113.44 | $113.44 | 2,902,048 |
2018-11-09 | $114.72 | $119.59 | $105.28 | $108.99 | $108.99 | 3,003,740 |
2018-11-08 | $134.70 | $134.94 | $115.00 | $118.70 | $118.70 | 5,537,421 |
2018-11-07 | $116.00 | $142.84 | $109.19 | $139.60 | $139.60 | 9,847,419 |
2018-11-06 | $102.50 | $107.75 | $98.50 | $106.86 | $106.86 | 2,340,008 |
2018-11-05 | $97.76 | $102.47 | $94.55 | $100.98 | $100.98 | 1,440,472 |
2018-11-02 | $99.29 | $101.34 | $94.10 | $99.49 | $99.49 | 1,256,154 |
2018-11-01 | $99.75 | $99.97 | $93.08 | $98.98 | $98.98 | 1,495,821 |
2018-10-31 | $94.25 | $101.78 | $92.15 | $94.79 | $94.79 | 2,373,223 |
2018-10-30 | $84.66 | $95.40 | $84.28 | $90.10 | $90.10 | 2,547,421 |
2018-10-29 | $113.81 | $114.00 | $88.08 | $90.68 | $90.68 | 3,528,757 |
2018-10-26 | $103.97 | $115.25 | $103.25 | $108.08 | $108.08 | 2,404,024 |
2018-10-25 | $112.00 | $114.00 | $106.10 | $106.75 | $106.75 | 1,924,179 |
2018-10-24 | $125.44 | $127.80 | $108.65 | $109.29 | $109.29 | 2,435,005 |
2018-10-23 | $103.72 | $123.90 | $101.10 | $120.79 | $120.79 | 4,428,072 |
2018-10-22 | $143.30 | $144.06 | $115.50 | $122.60 | $122.60 | 5,407,749 |
2018-10-19 | $155.58 | $159.28 | $141.00 | $145.30 | $145.30 | 3,040,768 |
2018-10-18 | $145.00 | $155.95 | $143.54 | $152.53 | $152.53 | 3,173,354 |
2018-10-17 | $148.00 | $153.26 | $142.65 | $148.25 | $148.25 | 4,056,961 |
2018-10-16 | $177.01 | $178.85 | $151.26 | $158.38 | $158.38 | 7,244,951 |
2018-10-15 | $155.00 | $167.35 | $151.00 | $165.64 | $165.64 | 6,129,381 |
2018-10-12 | $140.00 | $148.52 | $136.00 | $148.30 | $148.30 | 4,259,088 |
2018-10-11 | $132.00 | $136.54 | $130.20 | $131.95 | $131.95 | 2,001,128 |
2018-10-10 | $132.95 | $139.44 | $122.13 | $136.80 | $136.80 | 4,737,951 |
2018-10-09 | $143.00 | $143.00 | $127.00 | $128.96 | $128.96 | 4,703,112 |
2018-10-08 | $137.96 | $145.80 | $136.88 | $140.00 | $140.00 | 3,519,706 |
2018-10-05 | $152.12 | $153.60 | $134.00 | $146.91 | $146.91 | 5,642,766 |
2018-10-04 | $148.99 | $154.07 | $141.11 | $145.57 | $145.57 | 5,746,868 |
2018-10-03 | $146.51 | $156.97 | $143.00 | $156.83 | $156.83 | 7,492,878 |
2018-10-02 | $158.96 | $165.86 | $131.50 | $138.17 | $138.17 | 8,863,113 |
2018-10-01 | $159.90 | $173.46 | $152.25 | $164.98 | $164.98 | 14,343,602 |
2018-09-28 | $142.00 | $144.65 | $134.00 | $143.62 | $143.62 | 9,996,519 |
2018-09-27 | $116.09 | $137.69 | $115.33 | $131.30 | $131.30 | 12,958,466 |
2018-09-26 | $114.00 | $118.98 | $108.77 | $114.50 | $114.50 | 6,793,639 |
2018-09-25 | $119.00 | $119.40 | $105.09 | $107.88 | $107.88 | 8,922,359 |
2018-09-24 | $100.98 | $121.79 | $97.12 | $99.50 | $99.50 | 12,388,846 |
2018-09-21 | $148.87 | $148.88 | $121.51 | $123.00 | $123.00 | 16,097,705 |
2018-09-20 | $214.11 | $244.00 | $158.00 | $176.35 | $176.35 | 20,340,900 |
2018-09-19 | $233.58 | $300.00 | $151.40 | $214.06 | $214.06 | 31,717,724 |
2018-09-18 | $134.65 | $155.10 | $132.00 | $154.98 | $154.98 | 19,955,697 |
2018-09-17 | $117.14 | $126.10 | $114.00 | $120.19 | $120.19 | 11,682,962 |
2018-09-14 | $100.60 | $116.39 | $97.00 | $109.05 | $109.05 | 16,603,762 |
2018-09-13 | $113.53 | $127.27 | $109.00 | $119.76 | $119.76 | 21,827,488 |
2018-09-12 | $104.56 | $108.27 | $97.61 | $104.95 | $104.95 | 18,844,964 |
2018-09-11 | $89.16 | $97.88 | $87.50 | $95.79 | $95.79 | 15,675,822 |
2018-09-10 | $82.99 | $90.75 | $82.20 | $84.50 | $84.50 | 12,893,275 |
2018-09-07 | $75.01 | $84.70 | $72.50 | $77.89 | $77.89 | 9,022,388 |
2018-09-06 | $85.00 | $88.68 | $76.35 | $80.10 | $80.10 | 13,564,985 |
2018-09-05 | $86.50 | $97.36 | $73.54 | $89.86 | $89.86 | 20,602,700 |
2018-09-04 | $69.65 | $78.00 | $69.03 | $77.01 | $77.01 | 16,480,725 |
2018-08-31 | $59.75 | $66.74 | $59.00 | $65.20 | $65.20 | 8,496,731 |
2018-08-30 | $59.19 | $60.80 | $55.55 | $59.07 | $59.07 | 9,330,984 |
2018-08-29 | $61.62 | $62.90 | $56.25 | $62.13 | $62.13 | 18,114,649 |
2018-08-28 | $53.00 | $54.74 | $49.50 | $51.50 | $51.50 | 11,042,524 |
2018-08-27 | $52.40 | $58.68 | $50.00 | $53.44 | $53.44 | 14,945,595 |
2018-08-24 | $40.00 | $44.37 | $39.35 | $43.86 | $43.86 | 8,963,532 |
2018-08-23 | $39.74 | $39.84 | $37.65 | $38.25 | $38.25 | 3,231,119 |
2018-08-22 | $39.32 | $40.09 | $36.60 | $39.00 | $39.00 | 5,430,202 |
2018-08-21 | $39.30 | $41.75 | $37.95 | $39.94 | $39.94 | 10,261,905 |
2018-08-20 | $31.45 | $37.46 | $31.45 | $35.90 | $35.90 | 6,057,588 |
2018-08-17 | $29.47 | $31.00 | $28.88 | $30.69 | $30.69 | 1,762,067 |
2018-08-16 | $29.40 | $31.23 | $27.65 | $29.27 | $29.27 | 3,150,997 |
2018-08-15 | $26.78 | $30.00 | $26.11 | $29.10 | $29.10 | 6,160,349 |
2018-08-14 | $27.35 | $27.35 | $24.00 | $24.25 | $24.25 | 1,378,448 |
2018-08-13 | $26.88 | $28.44 | $26.27 | $26.67 | $26.67 | 2,087,468 |
2018-08-10 | $25.50 | $25.90 | $24.56 | $25.82 | $25.82 | 473,485 |
2018-08-09 | $24.99 | $25.82 | $24.99 | $25.60 | $25.60 | 901,551 |
2018-08-08 | $24.66 | $25.40 | $24.66 | $24.74 | $24.74 | 336,372 |
2018-08-07 | $25.75 | $26.00 | $24.37 | $24.68 | $24.68 | 1,286,682 |
2018-08-06 | $24.29 | $26.00 | $24.29 | $24.84 | $24.84 | 1,077,159 |
2018-08-03 | $24.16 | $24.37 | $23.45 | $24.15 | $24.15 | 603,631 |
2018-08-02 | $23.13 | $23.99 | $22.56 | $23.87 | $23.87 | 1,131,207 |
2018-08-01 | $23.58 | $23.60 | $21.50 | $22.93 | $22.93 | 1,572,520 |
2018-07-31 | $22.50 | $22.90 | $22.00 | $22.10 | $22.10 | 1,901,548 |
2018-07-30 | $24.95 | $25.25 | $22.50 | $22.84 | $22.84 | 1,365,213 |
2018-07-27 | $27.74 | $27.74 | $24.12 | $24.30 | $24.30 | 1,501,179 |
2018-07-26 | $26.60 | $27.67 | $26.20 | $26.40 | $26.40 | 1,477,909 |
2018-07-25 | $25.31 | $27.15 | $24.20 | $26.49 | $26.49 | 3,849,498 |
2018-07-24 | $28.80 | $29.43 | $25.25 | $25.36 | $25.36 | 5,524,167 |
2018-07-23 | $33.48 | $34.10 | $29.31 | $29.45 | $29.45 | 10,042,880 |
2018-07-20 | $24.25 | $31.80 | $23.50 | $29.77 | $29.77 | 13,970,585 |
2018-07-19 | $23.05 | $24.00 | $20.10 | $22.39 | $22.39 | 11,934,483 |
Tilray Inc - Class 2 (TLRY) News Headlines
High just got higher: Trump tariffs to raise prices for US cannabis users
None
reuters.com April 3, 2025Stocks making the biggest moves midday: Apple, UnitedHealth, Humana, Broadcom, Wells Fargo and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 8, 2025Recent Tilray Inc - Class 2 (TLRY) News
Similar Companies to Tilray Inc - Class 2 (TLRY) in the Drug Manufacturers-Specialty & Generic Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |