Vroom Inc (VRM) Exchange: NASDAQ

Data as of March 28, 2024

$12.96 ($-0.09) -0.69%

Vroom Inc - Daily Information
Click for more stock information on Vroom Inc.
Daily Information Data
Date March 28, 2024
Open $13.54
Previous Close $12.96
High $14.50
Low $12.81
Adjusted Open $13.54
Previous Adjusted Close $12.96
Adjusted High $14.50
Adjusted Low $12.81

About Vroom Inc (VRM)

Vroom Inc (VRM) is an e-commerce company, established in 2014 and headquartered in New York City. The company serves as an intermediary between buyers and sellers of used vehicles. Vroom has been a marked success since its inception, growing from a local presence in 5 states to now offering a presence across 48 states in the US, with thousands of car listings. Vroom is revolutionizing the way people shop and buy used cars. They provide customers with a full suite of services, enabling them to purchase a car online, including financing, and even get delivery at their doorstep within days. The company's innovative digital platform provides customers with an easy and seamless online car-buying experience, through a seven-step process without ever having to step foot in a dealership. With hundreds of staff members and thousands of dealers, customers can find the car they want within their budget, exactly when they want it. Vroom makes it easy by providing customers with the vehicles they need, while providing dealers with significant performance gains. In addition, the company provides its customers with a comprehensive warranty, as well as roadside assistance and other value-added services.

Historical Stock Data for Vroom Inc (VRM)

Date Open High Low Close Adj.Close Volume
2024-03-25 $13.54 $14.50 $12.81 $12.96 $12.96 98,589
2024-03-22 $13.70 $13.85 $12.20 $13.05 $13.05 78,094
2024-03-21 $11.18 $13.97 $11.10 $13.72 $13.72 324,873
2024-03-20 $10.73 $11.20 $10.01 $11.11 $11.11 96,545
2024-03-19 $11.12 $11.36 $10.16 $10.30 $10.30 121,136
2024-03-18 $13.00 $13.00 $10.85 $11.30 $11.30 216,432
2024-03-15 $15.86 $16.50 $12.63 $13.00 $13.00 593,565
2024-03-14 $15.20 $19.21 $14.00 $15.01 $15.01 1,274,040
2024-03-13 $11.21 $22.22 $10.84 $17.49 $17.49 4,143,095
2024-03-12 $13.51 $13.51 $11.35 $11.37 $11.37 93,411
2024-03-11 $12.79 $13.66 $12.25 $13.10 $13.10 71,488
2024-03-08 $12.92 $14.40 $12.23 $12.54 $12.54 102,569
2024-03-07 $11.98 $13.29 $11.80 $12.74 $12.74 81,938
2024-03-06 $10.97 $11.75 $10.97 $11.50 $11.50 37,172
2024-03-05 $11.06 $11.68 $10.77 $10.95 $10.95 65,821
2024-03-04 $11.71 $11.89 $10.34 $10.54 $10.54 115,072
2024-03-01 $11.95 $12.75 $11.82 $11.97 $11.97 75,778
2024-02-29 $12.01 $12.31 $11.68 $11.70 $11.70 28,807
2024-02-28 $12.51 $13.05 $11.82 $11.96 $11.96 65,205
2024-02-27 $13.87 $14.67 $11.89 $12.78 $12.78 227,757
2024-02-26 $9.95 $14.10 $9.86 $13.58 $13.58 284,012
2024-02-23 $9.01 $12.25 $9.01 $9.95 $9.95 494,923
2024-02-22 $9.95 $10.00 $8.11 $8.37 $8.37 149,523
2024-02-21 $10.02 $10.55 $9.85 $9.85 $9.85 51,495
2024-02-20 $10.55 $10.55 $9.86 $10.27 $10.27 103,179
2024-02-16 $12.20 $12.95 $10.46 $10.51 $10.51 115,208
2024-02-15 $14.06 $14.32 $12.77 $13.00 $13.00 98,910
2024-02-14 $15.20 $15.20 $13.31 $14.54 $14.54 96,714
2024-02-13 $0.21 $0.21 $0.19 $0.19 $15.31 35,842
2024-02-12 $0.20 $0.22 $0.20 $0.21 $17.04 35,391
2024-02-09 $0.20 $0.21 $0.20 $0.20 $16.14 17,832
2024-02-08 $0.20 $0.21 $0.20 $0.20 $15.92 18,566
2024-02-07 $0.21 $0.21 $0.20 $0.20 $16.18 18,437
2024-02-06 $0.20 $0.22 $0.19 $0.21 $16.74 37,725
2024-02-05 $0.22 $0.22 $0.19 $0.20 $15.70 39,343
2024-02-02 $0.21 $0.24 $0.21 $0.22 $17.44 25,535
2024-02-01 $0.24 $0.25 $0.23 $0.24 $19.37 20,420
2024-01-31 $0.24 $0.26 $0.23 $0.25 $0.25 4,036,368
2024-01-30 $0.24 $0.25 $0.22 $0.23 $0.23 3,118,380
2024-01-29 $0.25 $0.26 $0.23 $0.24 $0.24 3,648,870
2024-01-26 $0.25 $0.27 $0.24 $0.24 $0.24 3,152,552
2024-01-25 $0.26 $0.28 $0.25 $0.26 $0.26 3,324,203
2024-01-24 $0.29 $0.30 $0.25 $0.26 $0.26 9,197,933
2024-01-23 $0.29 $0.33 $0.27 $0.30 $0.30 20,668,104
2024-01-22 $0.45 $0.54 $0.44 $0.53 $0.53 9,487,987
2024-01-19 $0.43 $0.47 $0.41 $0.44 $0.44 1,667,652
2024-01-18 $0.44 $0.46 $0.42 $0.43 $0.43 839,029
2024-01-17 $0.41 $0.45 $0.38 $0.44 $0.44 2,451,758
2024-01-16 $0.45 $0.45 $0.42 $0.42 $0.42 1,484,829
2024-01-12 $0.48 $0.49 $0.43 $0.44 $0.44 2,513,872
2024-01-11 $0.51 $0.52 $0.46 $0.48 $0.48 2,406,363
2024-01-10 $0.53 $0.54 $0.50 $0.50 $0.50 1,192,119
2024-01-09 $0.52 $0.55 $0.50 $0.54 $0.54 2,113,745
2024-01-08 $0.51 $0.55 $0.51 $0.53 $0.53 2,139,948
2024-01-05 $0.57 $0.57 $0.50 $0.51 $0.51 3,127,083
2024-01-04 $0.57 $0.60 $0.56 $0.56 $0.56 2,022,125
2024-01-03 $0.61 $0.61 $0.57 $0.58 $0.58 2,429,806
2024-01-02 $0.60 $0.63 $0.59 $0.61 $0.61 1,229,981
2023-12-29 $0.63 $0.63 $0.59 $0.60 $0.60 2,496,391
2023-12-28 $0.60 $0.62 $0.60 $0.62 $0.62 2,416,811
2023-12-27 $0.64 $0.65 $0.61 $0.62 $0.62 3,359,099
2023-12-26 $0.69 $0.69 $0.58 $0.63 $0.63 8,985,602
2023-12-22 $0.74 $0.78 $0.71 $0.74 $0.74 2,201,467
2023-12-21 $0.75 $0.76 $0.70 $0.75 $0.75 1,448,974
2023-12-20 $0.78 $0.84 $0.70 $0.71 $0.71 3,832,700
2023-12-19 $0.84 $0.96 $0.76 $0.77 $0.77 6,093,207
2023-12-18 $0.76 $0.85 $0.73 $0.82 $0.82 4,328,899
2023-12-15 $0.74 $0.75 $0.70 $0.74 $0.74 5,993,177
2023-12-14 $0.69 $0.79 $0.67 $0.74 $0.74 5,566,132
2023-12-13 $0.67 $0.67 $0.62 $0.66 $0.66 1,990,651
2023-12-12 $0.67 $0.68 $0.65 $0.65 $0.65 1,293,354
2023-12-11 $0.69 $0.71 $0.66 $0.67 $0.67 1,180,203
2023-12-08 $0.68 $0.71 $0.68 $0.69 $0.69 1,009,410
2023-12-07 $0.68 $0.71 $0.67 $0.68 $0.68 823,058
2023-12-06 $0.67 $0.73 $0.67 $0.68 $0.68 2,484,512
2023-12-05 $0.70 $0.70 $0.65 $0.66 $0.66 2,311,539
2023-12-04 $0.66 $0.77 $0.66 $0.69 $0.69 3,157,970
2023-12-01 $0.67 $0.70 $0.64 $0.70 $0.70 2,440,662
2023-11-30 $0.68 $0.70 $0.64 $0.66 $0.66 1,581,645
2023-11-29 $0.62 $0.69 $0.62 $0.68 $0.68 2,499,886
2023-11-28 $0.66 $0.66 $0.59 $0.62 $0.62 3,479,336
2023-11-27 $0.68 $0.70 $0.66 $0.67 $0.67 2,343,226
2023-11-24 $0.66 $0.70 $0.66 $0.67 $0.67 1,118,520
2023-11-22 $0.72 $0.72 $0.66 $0.66 $0.66 2,973,766
2023-11-21 $0.73 $0.74 $0.69 $0.70 $0.70 3,439,775
2023-11-20 $0.77 $0.77 $0.73 $0.74 $0.74 1,735,280
2023-11-17 $0.77 $0.80 $0.74 $0.74 $0.74 1,686,114
2023-11-16 $0.82 $0.87 $0.76 $0.77 $0.77 1,956,178
2023-11-15 $0.81 $0.88 $0.80 $0.82 $0.82 2,872,897
2023-11-14 $0.77 $0.86 $0.77 $0.79 $0.79 3,606,971
2023-11-13 $0.75 $0.76 $0.72 $0.73 $0.73 1,919,608
2023-11-10 $0.77 $0.80 $0.73 $0.74 $0.74 2,930,299
2023-11-09 $0.82 $0.83 $0.77 $0.77 $0.77 2,660,599
2023-11-08 $0.87 $0.94 $0.80 $0.80 $0.80 8,151,200
2023-11-07 $1.00 $1.10 $1.00 $1.08 $1.08 2,295,298
2023-11-06 $1.06 $1.09 $1.00 $1.05 $1.05 2,358,986
2023-11-03 $0.94 $1.08 $0.94 $1.03 $1.03 3,381,746
2023-11-02 $0.84 $0.93 $0.83 $0.90 $0.90 3,114,031
2023-11-01 $0.83 $0.83 $0.78 $0.80 $0.80 1,210,160
2023-10-31 $0.83 $0.85 $0.81 $0.81 $0.81 641,487
2023-10-30 $0.84 $0.86 $0.82 $0.84 $0.84 748,792
2023-10-27 $0.83 $0.87 $0.78 $0.82 $0.82 1,503,394
2023-10-26 $0.81 $0.86 $0.77 $0.82 $0.82 1,527,382
2023-10-25 $0.87 $0.87 $0.80 $0.81 $0.81 1,693,627
2023-10-24 $0.90 $0.95 $0.85 $0.86 $0.86 1,571,597
2023-10-23 $0.93 $0.95 $0.88 $0.88 $0.88 1,537,002
2023-10-20 $0.90 $0.95 $0.89 $0.92 $0.92 1,590,430
2023-10-19 $0.97 $0.98 $0.89 $0.90 $0.90 1,310,580
2023-10-18 $1.01 $1.04 $0.94 $0.96 $0.96 1,356,978
2023-10-17 $1.00 $1.07 $0.99 $1.02 $1.02 1,055,752
2023-10-16 $1.00 $1.04 $0.95 $1.01 $1.01 1,580,527
2023-10-13 $1.02 $1.04 $0.94 $0.98 $0.98 3,980,912
2023-10-12 $1.07 $1.09 $1.02 $1.03 $1.03 1,694,801
2023-10-11 $1.10 $1.16 $1.05 $1.06 $1.06 971,859
2023-10-10 $1.06 $1.14 $1.04 $1.11 $1.11 1,977,576
2023-10-09 $1.07 $1.08 $1.03 $1.05 $1.05 1,022,862
2023-10-06 $1.03 $1.12 $1.03 $1.10 $1.10 1,579,195
2023-10-05 $1.05 $1.06 $1.01 $1.02 $1.02 1,268,255
2023-10-04 $1.04 $1.06 $1.02 $1.04 $1.04 1,577,672
2023-10-03 $1.10 $1.10 $1.00 $1.03 $1.03 1,919,793
2023-10-02 $1.14 $1.19 $1.07 $1.09 $1.09 1,889,360
2023-09-29 $1.14 $1.16 $1.11 $1.12 $1.12 1,427,972
2023-09-28 $1.12 $1.13 $1.06 $1.10 $1.10 1,631,401
2023-09-27 $1.07 $1.15 $1.07 $1.12 $1.12 1,561,663
2023-09-26 $1.05 $1.11 $1.04 $1.07 $1.07 1,277,612
2023-09-25 $1.06 $1.08 $1.02 $1.05 $1.05 2,361,993
2023-09-22 $1.10 $1.13 $1.05 $1.09 $1.09 1,602,943
2023-09-21 $1.11 $1.16 $1.08 $1.10 $1.10 2,086,865
2023-09-20 $1.17 $1.19 $1.12 $1.12 $1.12 2,053,519
2023-09-19 $1.19 $1.20 $1.11 $1.18 $1.18 2,377,338
2023-09-18 $1.25 $1.28 $1.20 $1.21 $1.21 1,763,457
2023-09-15 $1.30 $1.34 $1.23 $1.28 $1.28 5,323,790
2023-09-14 $1.20 $1.34 $1.20 $1.28 $1.28 2,975,321
2023-09-13 $1.21 $1.26 $1.17 $1.20 $1.20 1,722,968
2023-09-12 $1.17 $1.27 $1.17 $1.24 $1.24 1,832,785
2023-09-11 $1.14 $1.23 $1.11 $1.20 $1.20 2,651,880
2023-09-08 $1.15 $1.16 $1.08 $1.10 $1.10 1,853,491
2023-09-07 $1.20 $1.20 $1.13 $1.15 $1.15 2,233,284
2023-09-06 $1.25 $1.28 $1.21 $1.23 $1.23 2,023,088
2023-09-05 $1.28 $1.33 $1.26 $1.26 $1.26 1,886,750
2023-09-01 $1.35 $1.37 $1.29 $1.31 $1.31 2,402,548
2023-08-31 $1.35 $1.48 $1.29 $1.31 $1.31 6,220,791
2023-08-30 $1.24 $1.37 $1.20 $1.36 $1.36 4,726,850
2023-08-29 $1.19 $1.30 $1.18 $1.25 $1.25 3,496,097
2023-08-28 $1.13 $1.24 $1.12 $1.21 $1.21 3,877,158
2023-08-25 $1.12 $1.15 $1.08 $1.13 $1.13 2,626,323
2023-08-24 $1.19 $1.19 $1.08 $1.11 $1.11 2,308,654
2023-08-23 $1.08 $1.20 $1.07 $1.18 $1.18 2,279,754
2023-08-22 $1.20 $1.23 $1.06 $1.08 $1.08 3,710,049
2023-08-21 $1.20 $1.24 $1.17 $1.19 $1.19 1,746,089
2023-08-18 $1.17 $1.25 $1.14 $1.22 $1.22 3,207,126
2023-08-17 $1.25 $1.31 $1.19 $1.20 $1.20 3,269,979
2023-08-16 $1.29 $1.35 $1.22 $1.26 $1.26 4,359,815
2023-08-15 $1.40 $1.43 $1.36 $1.36 $1.36 3,239,193
2023-08-14 $1.40 $1.45 $1.36 $1.43 $1.43 3,042,498
2023-08-11 $1.36 $1.47 $1.35 $1.43 $1.43 3,942,550
2023-08-10 $1.41 $1.55 $1.36 $1.41 $1.41 6,933,621
2023-08-09 $1.67 $1.68 $1.32 $1.37 $1.37 15,595,737
2023-08-08 $1.93 $2.05 $1.90 $1.97 $1.97 4,830,050
2023-08-07 $2.12 $2.13 $1.87 $1.98 $1.98 5,113,585
2023-08-04 $2.32 $2.34 $2.01 $2.06 $2.06 6,650,566
2023-08-03 $2.22 $2.45 $2.21 $2.24 $2.24 6,413,855
2023-08-02 $2.26 $2.33 $2.18 $2.26 $2.26 4,883,646
2023-08-01 $2.25 $2.44 $2.19 $2.30 $2.30 6,708,942
2023-07-31 $2.15 $2.36 $2.12 $2.31 $2.31 5,420,464
2023-07-28 $2.06 $2.21 $2.00 $2.13 $2.13 6,443,187
2023-07-27 $2.21 $2.28 $2.00 $2.02 $2.02 6,639,042
2023-07-26 $2.31 $2.38 $2.13 $2.19 $2.19 5,285,086
2023-07-25 $2.16 $2.35 $2.09 $2.25 $2.25 7,316,522
2023-07-24 $2.17 $2.20 $1.97 $2.14 $2.14 9,340,520
2023-07-21 $2.37 $2.51 $2.14 $2.16 $2.16 8,812,002
2023-07-20 $2.42 $2.62 $2.22 $2.28 $2.28 13,412,729
2023-07-19 $2.51 $2.82 $2.33 $2.67 $2.67 39,266,096
2023-07-18 $2.09 $2.32 $2.01 $2.24 $2.24 10,807,035
2023-07-17 $1.88 $2.16 $1.84 $2.04 $2.04 8,480,284
2023-07-14 $2.18 $2.41 $1.67 $1.83 $1.83 15,472,241
2023-07-13 $2.31 $2.41 $2.02 $2.20 $2.20 12,978,245
2023-07-12 $2.25 $2.65 $2.16 $2.44 $2.44 18,513,069
2023-07-11 $1.99 $2.21 $1.85 $2.17 $2.17 9,000,798
2023-07-10 $1.80 $2.04 $1.77 $1.99 $1.99 10,464,520
2023-07-07 $1.54 $1.80 $1.54 $1.78 $1.78 6,632,848
2023-07-06 $1.65 $1.66 $1.49 $1.52 $1.52 4,029,144
2023-07-05 $1.58 $1.72 $1.48 $1.67 $1.67 5,115,256
2023-07-03 $1.46 $1.56 $1.46 $1.54 $1.54 2,922,709
2023-06-30 $1.64 $1.72 $1.41 $1.44 $1.44 6,832,141
2023-06-29 $1.53 $1.70 $1.51 $1.57 $1.57 8,181,653
2023-06-28 $1.37 $1.52 $1.35 $1.48 $1.48 5,620,837
2023-06-27 $1.35 $1.40 $1.27 $1.37 $1.37 2,871,777
2023-06-26 $1.32 $1.40 $1.30 $1.31 $1.31 3,087,404
2023-06-23 $1.38 $1.44 $1.27 $1.28 $1.28 3,882,697
2023-06-22 $1.27 $1.45 $1.27 $1.36 $1.36 5,632,489
2023-06-21 $1.18 $1.35 $1.17 $1.27 $1.27 4,540,806
2023-06-20 $1.25 $1.35 $1.18 $1.18 $1.18 3,805,361
2023-06-16 $1.24 $1.28 $1.16 $1.26 $1.26 8,965,599
2023-06-15 $1.14 $1.29 $1.09 $1.20 $1.20 5,430,093
2023-06-14 $1.24 $1.25 $1.15 $1.20 $1.20 3,841,777
2023-06-13 $1.21 $1.25 $1.12 $1.21 $1.21 5,781,151
2023-06-12 $1.03 $1.25 $1.03 $1.17 $1.17 10,001,294
2023-06-09 $1.15 $1.21 $0.99 $1.03 $1.03 6,134,085
2023-06-08 $1.05 $1.19 $1.00 $1.15 $1.15 12,530,326
2023-06-07 $0.91 $1.00 $0.91 $0.95 $0.95 2,393,776
2023-06-06 $0.89 $0.94 $0.86 $0.93 $0.93 1,440,453
2023-06-05 $0.86 $0.91 $0.85 $0.88 $0.88 1,576,022
2023-06-02 $0.82 $0.87 $0.82 $0.87 $0.87 1,637,322
2023-06-01 $0.79 $0.86 $0.77 $0.84 $0.84 2,901,978
2023-05-31 $0.78 $0.81 $0.76 $0.80 $0.80 1,513,381
2023-05-30 $0.77 $0.81 $0.77 $0.79 $0.79 1,106,460
2023-05-26 $0.78 $0.79 $0.76 $0.79 $0.79 1,525,091
2023-05-25 $0.77 $0.78 $0.74 $0.75 $0.75 1,683,915
2023-05-24 $0.76 $0.77 $0.74 $0.76 $0.76 908,354
2023-05-23 $0.77 $0.81 $0.76 $0.76 $0.76 1,179,623
2023-05-22 $0.76 $0.80 $0.76 $0.78 $0.78 1,085,556
2023-05-19 $0.80 $0.81 $0.76 $0.76 $0.76 929,170
2023-05-18 $0.78 $0.81 $0.78 $0.80 $0.80 801,417
2023-05-17 $0.78 $0.80 $0.76 $0.79 $0.79 1,414,678
2023-05-16 $0.79 $0.80 $0.76 $0.78 $0.78 618,956
2023-05-15 $0.76 $0.81 $0.76 $0.79 $0.79 1,533,897
2023-05-12 $0.82 $0.82 $0.75 $0.76 $0.76 2,017,443
2023-05-11 $0.80 $0.87 $0.80 $0.81 $0.81 1,083,955
2023-05-10 $0.80 $0.86 $0.78 $0.84 $0.84 2,942,786
2023-05-09 $0.90 $0.95 $0.86 $0.92 $0.92 4,048,765
2023-05-08 $0.84 $0.98 $0.83 $0.90 $0.90 4,501,776
2023-05-05 $0.81 $0.85 $0.79 $0.84 $0.84 3,452,917
2023-05-04 $0.78 $0.81 $0.73 $0.75 $0.75 1,718,090
2023-05-03 $0.77 $0.82 $0.77 $0.78 $0.78 951,224
2023-05-02 $0.80 $0.82 $0.77 $0.78 $0.78 845,009
2023-05-01 $0.80 $0.84 $0.79 $0.81 $0.81 845,372
2023-04-28 $0.78 $0.82 $0.77 $0.81 $0.81 900,659
2023-04-27 $0.83 $0.86 $0.76 $0.77 $0.77 1,832,747
2023-04-26 $0.83 $0.87 $0.80 $0.82 $0.82 781,834
2023-04-25 $0.83 $0.89 $0.80 $0.80 $0.80 1,148,522
2023-04-24 $0.83 $0.89 $0.82 $0.84 $0.84 773,424
2023-04-21 $0.85 $0.87 $0.83 $0.86 $0.86 511,044
2023-04-20 $0.88 $0.92 $0.83 $0.84 $0.84 1,185,278
2023-04-19 $0.91 $0.92 $0.88 $0.89 $0.89 710,955
2023-04-18 $0.93 $0.96 $0.91 $0.92 $0.92 905,161
2023-04-17 $0.91 $0.96 $0.90 $0.91 $0.91 704,597
2023-04-14 $0.91 $0.95 $0.89 $0.92 $0.92 835,489
2023-04-13 $0.90 $0.93 $0.88 $0.90 $0.90 686,542
2023-04-12 $0.94 $0.98 $0.90 $0.91 $0.91 913,383
2023-04-11 $0.93 $0.98 $0.92 $0.94 $0.94 1,602,765
2023-04-10 $0.87 $0.93 $0.87 $0.92 $0.92 1,020,190
2023-04-06 $0.86 $0.91 $0.84 $0.90 $0.90 847,446
2023-04-05 $0.89 $0.90 $0.83 $0.85 $0.85 885,033
2023-04-04 $0.88 $0.91 $0.86 $0.91 $0.91 754,864
2023-04-03 $0.91 $0.92 $0.86 $0.88 $0.88 803,261
2023-03-31 $0.90 $0.95 $0.89 $0.90 $0.90 1,945,267
2023-03-30 $0.89 $0.93 $0.87 $0.90 $0.90 1,162,902
2023-03-29 $0.84 $0.90 $0.83 $0.89 $0.89 1,234,316
2023-03-28 $0.83 $0.86 $0.82 $0.83 $0.83 1,044,083
2023-03-27 $0.85 $0.87 $0.82 $0.84 $0.84 1,081,387
2023-03-24 $0.87 $0.91 $0.84 $0.86 $0.86 1,035,081
2023-03-23 $0.89 $0.91 $0.84 $0.87 $0.87 1,054,175
2023-03-22 $0.93 $0.93 $0.87 $0.89 $0.89 1,647,040
2023-03-21 $0.88 $0.91 $0.87 $0.90 $0.90 1,419,302
2023-03-20 $0.89 $0.90 $0.85 $0.88 $0.88 1,648,019
2023-03-17 $0.84 $0.94 $0.83 $0.92 $0.92 5,096,618
2023-03-16 $0.82 $0.86 $0.80 $0.86 $0.86 1,756,047
2023-03-15 $0.82 $0.84 $0.78 $0.83 $0.83 2,145,138
2023-03-14 $0.85 $0.86 $0.80 $0.80 $0.80 2,574,480
2023-03-13 $0.85 $0.88 $0.80 $0.84 $0.84 2,540,268
2023-03-10 $0.91 $0.94 $0.85 $0.85 $0.85 4,191,059
2023-03-09 $0.94 $0.96 $0.90 $0.91 $0.91 1,541,009
2023-03-08 $0.92 $0.96 $0.90 $0.94 $0.94 1,522,264
2023-03-07 $0.94 $0.96 $0.91 $0.93 $0.93 1,978,371
2023-03-06 $0.97 $0.99 $0.92 $0.92 $0.92 2,584,261
2023-03-03 $0.98 $0.99 $0.97 $0.97 $0.97 2,134,787
2023-03-02 $1.00 $1.00 $0.97 $0.97 $0.97 2,051,405
2023-03-01 $1.03 $1.03 $0.95 $1.02 $1.02 4,036,251
2023-02-28 $1.03 $1.06 $1.01 $1.06 $1.06 2,622,446
2023-02-27 $1.02 $1.05 $1.00 $1.03 $1.03 2,641,676
2023-02-24 $1.01 $1.05 $0.97 $1.00 $1.00 3,637,040
2023-02-23 $1.08 $1.08 $1.01 $1.05 $1.05 2,178,842
2023-02-22 $1.02 $1.08 $1.00 $1.06 $1.06 2,715,006
2023-02-21 $1.09 $1.10 $1.01 $1.01 $1.01 3,447,089
2023-02-17 $1.09 $1.13 $1.06 $1.10 $1.10 1,758,939
2023-02-16 $1.15 $1.22 $1.10 $1.11 $1.11 3,200,937
2023-02-15 $1.08 $1.25 $1.08 $1.24 $1.24 4,309,537
2023-02-14 $1.06 $1.14 $1.04 $1.11 $1.11 3,573,952
2023-02-13 $1.05 $1.10 $1.01 $1.08 $1.08 3,763,966
2023-02-10 $1.09 $1.10 $1.03 $1.05 $1.05 3,470,547
2023-02-09 $1.20 $1.21 $1.07 $1.08 $1.08 6,490,302
2023-02-08 $1.22 $1.29 $1.13 $1.18 $1.18 10,044,902
2023-02-07 $1.27 $1.28 $1.19 $1.25 $1.25 3,196,141
2023-02-06 $1.35 $1.37 $1.23 $1.27 $1.27 4,573,398
2023-02-03 $1.34 $1.47 $1.31 $1.38 $1.38 6,370,767
2023-02-02 $1.42 $1.54 $1.31 $1.41 $1.41 21,696,141
2023-02-01 $1.15 $1.29 $1.11 $1.27 $1.27 8,632,057
2023-01-31 $1.12 $1.15 $1.08 $1.15 $1.15 3,384,972
2023-01-30 $1.05 $1.16 $1.05 $1.08 $1.08 8,566,442
2023-01-27 $0.96 $1.09 $0.95 $1.06 $1.06 5,486,615
2023-01-26 $0.93 $0.97 $0.93 $0.96 $0.96 1,571,704
2023-01-25 $0.95 $0.95 $0.90 $0.93 $0.93 2,144,525
2023-01-24 $0.96 $1.00 $0.93 $0.93 $0.93 2,123,868
2023-01-23 $0.94 $1.02 $0.94 $0.97 $0.97 3,622,777
2023-01-20 $0.93 $0.97 $0.92 $0.94 $0.94 2,359,408
2023-01-19 $0.98 $0.98 $0.91 $0.92 $0.92 2,595,522
2023-01-18 $1.05 $1.12 $0.94 $0.96 $0.96 7,204,951
2023-01-17 $1.07 $1.08 $1.02 $1.04 $1.04 5,166,132
2023-01-13 $1.16 $1.20 $1.02 $1.05 $1.05 7,728,067
2023-01-12 $1.05 $1.21 $1.01 $1.14 $1.14 8,948,163
2023-01-11 $1.05 $1.11 $1.03 $1.04 $1.04 3,723,632
2023-01-10 $1.02 $1.08 $1.02 $1.04 $1.04 2,273,327
2023-01-09 $1.04 $1.10 $1.01 $1.03 $1.03 2,159,675
2023-01-06 $1.06 $1.06 $1.01 $1.04 $1.04 1,189,858
2023-01-05 $1.01 $1.08 $1.00 $1.07 $1.07 1,244,613
2023-01-04 $0.96 $1.08 $0.96 $1.07 $1.07 2,335,494
2023-01-03 $1.02 $1.06 $0.95 $0.96 $0.96 1,642,895
2022-12-30 $0.95 $1.04 $0.93 $1.02 $1.02 3,077,323
2022-12-29 $0.89 $1.02 $0.87 $1.00 $1.00 4,424,641
2022-12-28 $0.87 $0.93 $0.87 $0.89 $0.89 2,387,269
2022-12-27 $0.91 $0.93 $0.86 $0.88 $0.88 3,788,873
2022-12-23 $0.92 $0.95 $0.89 $0.94 $0.94 1,663,575
2022-12-22 $0.94 $0.95 $0.86 $0.91 $0.91 3,292,388
2022-12-21 $0.95 $0.99 $0.92 $0.97 $0.97 2,301,762
2022-12-20 $0.96 $0.98 $0.94 $0.95 $0.95 1,775,051
2022-12-19 $1.02 $1.03 $0.94 $0.97 $0.97 4,265,830
2022-12-16 $1.03 $1.08 $0.99 $1.05 $1.05 2,697,305
2022-12-15 $1.06 $1.09 $1.02 $1.03 $1.03 2,450,693
2022-12-14 $1.01 $1.09 $1.01 $1.05 $1.05 2,345,535
2022-12-13 $1.06 $1.09 $1.01 $1.01 $1.01 3,108,176
2022-12-12 $1.03 $1.03 $1.00 $1.01 $1.01 2,482,735
2022-12-09 $1.02 $1.08 $1.00 $1.03 $1.03 2,513,841
2022-12-08 $0.98 $1.06 $0.97 $1.05 $1.05 2,239,086
2022-12-07 $1.00 $1.04 $0.93 $0.95 $0.95 6,850,614
2022-12-06 $1.11 $1.11 $1.04 $1.05 $1.05 2,612,772
2022-12-05 $1.16 $1.18 $1.04 $1.11 $1.11 4,914,336
2022-12-02 $1.15 $1.18 $1.13 $1.16 $1.16 2,459,015
2022-12-01 $1.22 $1.26 $1.16 $1.18 $1.18 3,735,977
2022-11-30 $1.27 $1.31 $1.12 $1.23 $1.23 6,612,007
2022-11-29 $1.26 $1.34 $1.24 $1.28 $1.28 3,489,686
2022-11-28 $1.21 $1.28 $1.18 $1.26 $1.26 3,398,759
2022-11-25 $1.24 $1.25 $1.17 $1.24 $1.24 1,991,424
2022-11-23 $1.14 $1.27 $1.12 $1.26 $1.26 4,320,978
2022-11-22 $1.18 $1.20 $1.11 $1.16 $1.16 3,851,505
2022-11-21 $1.28 $1.30 $1.14 $1.20 $1.20 5,046,496
2022-11-18 $1.29 $1.32 $1.19 $1.31 $1.31 4,969,948
2022-11-17 $1.18 $1.39 $1.18 $1.28 $1.28 11,282,468
2022-11-16 $1.11 $1.31 $1.04 $1.24 $1.24 9,528,921
2022-11-15 $1.10 $1.18 $1.09 $1.14 $1.14 6,019,611
2022-11-14 $1.12 $1.12 $1.04 $1.05 $1.05 2,949,337
2022-11-11 $0.95 $1.12 $0.94 $1.11 $1.11 6,554,089
2022-11-10 $1.03 $1.03 $0.92 $0.95 $0.95 5,888,950
2022-11-09 $0.97 $1.03 $0.91 $0.92 $0.92 2,378,221
2022-11-08 $0.93 $1.04 $0.88 $0.98 $0.98 5,322,992
2022-11-07 $0.89 $0.91 $0.83 $0.91 $0.91 7,746,447
2022-11-04 $0.98 $1.00 $0.84 $0.88 $0.88 8,998,485
2022-11-03 $0.98 $1.01 $0.93 $0.97 $0.97 5,404,319
2022-11-02 $1.11 $1.11 $0.93 $0.96 $0.96 8,674,547
2022-11-01 $1.07 $1.16 $1.07 $1.10 $1.10 5,502,263
2022-10-31 $1.04 $1.09 $1.03 $1.04 $1.04 2,704,740
2022-10-28 $1.04 $1.07 $1.00 $1.04 $1.04 3,257,476
2022-10-27 $1.08 $1.11 $1.03 $1.04 $1.04 3,504,560
2022-10-26 $1.01 $1.14 $1.01 $1.06 $1.06 4,075,252
2022-10-25 $1.00 $1.09 $0.99 $1.05 $1.05 4,148,732
2022-10-24 $1.03 $1.03 $0.90 $1.00 $1.00 5,314,589
2022-10-21 $1.01 $1.03 $0.98 $1.02 $1.02 3,407,867
2022-10-20 $1.04 $1.07 $1.02 $1.03 $1.03 2,840,708
2022-10-19 $1.03 $1.09 $1.01 $1.03 $1.03 5,627,962
2022-10-18 $1.07 $1.08 $1.00 $1.07 $1.07 11,009,600
2022-10-17 $1.06 $1.08 $1.01 $1.04 $1.04 8,124,366
2022-10-14 $1.16 $1.18 $1.01 $1.02 $1.02 8,496,845
2022-10-13 $1.10 $1.16 $1.08 $1.12 $1.12 4,814,963
2022-10-12 $1.11 $1.17 $1.08 $1.17 $1.17 3,089,144
2022-10-11 $1.10 $1.13 $1.04 $1.08 $1.08 4,599,936
2022-10-10 $1.15 $1.15 $1.04 $1.10 $1.10 5,012,274
2022-10-07 $1.17 $1.19 $1.10 $1.13 $1.13 4,006,583
2022-10-06 $1.24 $1.31 $1.18 $1.20 $1.20 4,404,991
2022-10-05 $1.25 $1.28 $1.20 $1.24 $1.24 2,533,152
2022-10-04 $1.27 $1.34 $1.25 $1.28 $1.28 5,548,100
2022-10-03 $1.18 $1.27 $1.11 $1.23 $1.23 5,363,671
2022-09-30 $1.18 $1.24 $1.15 $1.16 $1.16 2,408,508
2022-09-29 $1.27 $1.28 $1.16 $1.19 $1.19 7,394,641
2022-09-28 $1.25 $1.34 $1.23 $1.31 $1.31 4,166,186
2022-09-27 $1.25 $1.31 $1.22 $1.27 $1.27 4,276,294
2022-09-26 $1.27 $1.34 $1.18 $1.18 $1.18 5,909,244
2022-09-23 $1.30 $1.34 $1.23 $1.27 $1.27 5,405,978
2022-09-22 $1.51 $1.53 $1.29 $1.33 $1.33 10,053,973
2022-09-21 $1.52 $1.60 $1.47 $1.52 $1.52 4,487,065
2022-09-20 $1.62 $1.64 $1.51 $1.52 $1.52 4,809,073
2022-09-19 $1.64 $1.68 $1.60 $1.64 $1.64 3,791,362
2022-09-16 $1.77 $1.77 $1.62 $1.65 $1.65 6,290,260
2022-09-15 $1.72 $1.84 $1.72 $1.80 $1.80 3,993,823
2022-09-14 $1.72 $1.79 $1.66 $1.79 $1.79 2,900,908
2022-09-13 $1.73 $1.79 $1.67 $1.69 $1.69 4,903,450
2022-09-12 $1.76 $1.88 $1.73 $1.86 $1.86 6,784,180
2022-09-09 $1.77 $1.84 $1.76 $1.78 $1.78 4,627,657
2022-09-08 $1.62 $1.83 $1.59 $1.80 $1.80 9,852,141
2022-09-07 $1.55 $1.67 $1.53 $1.66 $1.66 3,433,861
2022-09-06 $1.65 $1.65 $1.55 $1.58 $1.58 2,919,449
2022-09-02 $1.68 $1.69 $1.57 $1.61 $1.61 6,023,894
2022-09-01 $1.60 $1.66 $1.54 $1.66 $1.66 5,352,834
2022-08-31 $1.71 $1.73 $1.61 $1.63 $1.63 5,539,738
2022-08-30 $1.85 $1.89 $1.66 $1.68 $1.68 7,730,396
2022-08-29 $1.79 $1.92 $1.79 $1.81 $1.81 5,846,366
2022-08-26 $1.97 $1.99 $1.81 $1.85 $1.85 7,317,558
2022-08-25 $1.87 $1.98 $1.85 $1.96 $1.96 9,443,913
2022-08-24 $1.75 $1.93 $1.75 $1.84 $1.84 6,252,063
2022-08-23 $1.77 $1.82 $1.68 $1.78 $1.78 7,743,634
2022-08-22 $1.79 $1.89 $1.75 $1.76 $1.76 7,682,806
2022-08-19 $2.05 $2.07 $1.75 $1.84 $1.84 12,716,858
2022-08-18 $2.20 $2.21 $2.03 $2.11 $2.11 12,582,415
2022-08-17 $2.36 $2.36 $2.07 $2.18 $2.18 16,873,704
2022-08-16 $1.99 $2.34 $1.85 $2.21 $2.21 23,623,444
2022-08-15 $2.00 $2.07 $1.86 $1.90 $1.90 15,037,890
2022-08-12 $1.84 $2.14 $1.75 $2.12 $2.12 20,010,854
2022-08-11 $1.68 $2.04 $1.66 $1.78 $1.78 27,020,730
2022-08-10 $1.70 $1.70 $1.59 $1.65 $1.65 17,334,588
2022-08-09 $2.00 $2.00 $1.54 $1.59 $1.59 33,910,263
2022-08-08 $2.59 $2.76 $2.37 $2.46 $2.46 36,579,616
2022-08-05 $1.80 $2.34 $1.76 $2.32 $2.32 37,488,211
2022-08-04 $1.82 $1.93 $1.76 $1.80 $1.80 7,298,238
2022-08-03 $1.80 $1.90 $1.67 $1.83 $1.83 9,460,643
2022-08-02 $1.48 $1.75 $1.44 $1.73 $1.73 15,632,770
2022-08-01 $1.48 $1.55 $1.43 $1.46 $1.46 7,372,791
2022-07-29 $1.53 $1.55 $1.45 $1.49 $1.49 7,662,599
2022-07-28 $1.52 $1.59 $1.43 $1.54 $1.54 7,061,343
2022-07-27 $1.53 $1.57 $1.45 $1.55 $1.55 8,820,746
2022-07-26 $1.57 $1.57 $1.46 $1.49 $1.49 8,354,285
2022-07-25 $1.64 $1.66 $1.54 $1.62 $1.62 8,302,275
2022-07-22 $1.94 $1.95 $1.60 $1.64 $1.64 12,864,728
2022-07-21 $1.87 $1.98 $1.80 $1.95 $1.95 11,876,802
2022-07-20 $1.68 $1.95 $1.68 $1.84 $1.84 19,307,658
2022-07-19 $1.69 $1.73 $1.57 $1.68 $1.68 6,316,816
2022-07-18 $1.63 $1.76 $1.60 $1.67 $1.67 10,187,159
2022-07-15 $1.48 $1.60 $1.48 $1.59 $1.59 6,847,219
2022-07-14 $1.48 $1.59 $1.46 $1.48 $1.48 5,567,110
2022-07-13 $1.40 $1.56 $1.32 $1.53 $1.53 8,073,601
2022-07-12 $1.45 $1.47 $1.37 $1.43 $1.43 5,479,537
2022-07-11 $1.58 $1.58 $1.42 $1.44 $1.44 8,117,597
2022-07-08 $1.49 $1.64 $1.47 $1.58 $1.58 9,302,508
2022-07-07 $1.44 $1.55 $1.41 $1.54 $1.54 10,570,164
2022-07-06 $1.38 $1.47 $1.33 $1.44 $1.44 13,012,531
2022-07-05 $1.23 $1.46 $1.19 $1.43 $1.43 13,502,890
2022-07-01 $1.24 $1.32 $1.24 $1.26 $1.26 9,859,767
2022-06-30 $1.23 $1.32 $1.17 $1.25 $1.25 12,168,773
2022-06-29 $1.34 $1.36 $1.21 $1.27 $1.27 13,969,210
2022-06-28 $1.69 $1.70 $1.32 $1.35 $1.35 27,519,373
2022-06-27 $1.56 $1.75 $1.50 $1.61 $1.61 26,850,438
2022-06-24 $1.54 $1.81 $1.38 $1.46 $1.46 44,070,034
2022-06-23 $1.20 $1.80 $1.20 $1.61 $1.61 92,419,770
2022-06-22 $1.18 $1.25 $1.17 $1.18 $1.18 7,785,564
2022-06-21 $1.25 $1.31 $1.19 $1.20 $1.20 11,376,248
2022-06-17 $1.13 $1.21 $1.13 $1.20 $1.20 15,467,278
2022-06-16 $1.16 $1.18 $1.08 $1.12 $1.12 8,711,013
2022-06-15 $1.10 $1.25 $1.06 $1.21 $1.21 11,354,484
2022-06-14 $1.11 $1.13 $1.07 $1.11 $1.11 6,602,574
2022-06-13 $1.10 $1.14 $1.03 $1.07 $1.07 13,642,014
2022-06-10 $1.16 $1.20 $1.12 $1.15 $1.15 14,253,243
2022-06-09 $1.34 $1.36 $1.17 $1.17 $1.17 12,832,467
2022-06-08 $1.28 $1.38 $1.26 $1.29 $1.29 10,416,063
2022-06-07 $1.20 $1.36 $1.17 $1.29 $1.29 14,716,475
2022-06-06 $1.32 $1.33 $1.20 $1.22 $1.22 13,278,865
2022-06-03 $1.37 $1.38 $1.29 $1.30 $1.30 11,227,724
2022-06-02 $1.35 $1.42 $1.29 $1.39 $1.39 13,450,132
2022-06-01 $1.46 $1.48 $1.32 $1.34 $1.34 13,320,269
2022-05-31 $1.42 $1.50 $1.37 $1.43 $1.43 18,044,421
2022-05-27 $1.44 $1.51 $1.36 $1.39 $1.39 15,106,276
2022-05-26 $1.43 $1.59 $1.41 $1.44 $1.44 21,452,990
2022-05-25 $1.27 $1.44 $1.27 $1.43 $1.43 14,758,025
2022-05-24 $1.34 $1.35 $1.25 $1.28 $1.28 11,484,164
2022-05-23 $1.45 $1.45 $1.34 $1.39 $1.39 18,430,456
2022-05-20 $1.50 $1.51 $1.31 $1.45 $1.45 22,008,413
2022-05-19 $1.36 $1.50 $1.34 $1.45 $1.45 16,202,856
2022-05-18 $1.45 $1.47 $1.35 $1.36 $1.36 17,162,134
2022-05-17 $1.53 $1.65 $1.45 $1.50 $1.50 24,250,767
2022-05-16 $1.63 $1.83 $1.46 $1.47 $1.47 44,096,814
2022-05-13 $1.48 $1.75 $1.47 $1.60 $1.60 42,287,686
2022-05-12 $1.31 $1.60 $1.25 $1.42 $1.42 39,053,709
2022-05-11 $1.38 $1.58 $1.27 $1.34 $1.34 60,239,524
2022-05-10 $1.70 $1.93 $1.23 $1.43 $1.43 151,857,410
2022-05-09 $1.30 $1.31 $1.08 $1.08 $1.08 16,234,368
2022-05-06 $1.42 $1.43 $1.27 $1.35 $1.35 8,224,845
2022-05-05 $1.54 $1.55 $1.42 $1.43 $1.43 10,156,138
2022-05-04 $1.54 $1.60 $1.46 $1.59 $1.59 12,001,116
2022-05-03 $1.60 $1.62 $1.54 $1.55 $1.55 9,612,919
2022-05-02 $1.60 $1.64 $1.51 $1.62 $1.62 14,584,296
2022-04-29 $1.57 $1.80 $1.53 $1.56 $1.56 10,876,657
2022-04-28 $1.63 $1.67 $1.48 $1.62 $1.62 18,920,612
2022-04-27 $1.66 $1.78 $1.60 $1.65 $1.65 11,806,128
2022-04-26 $1.85 $1.86 $1.65 $1.66 $1.66 11,376,697
2022-04-25 $1.67 $1.95 $1.63 $1.85 $1.85 18,206,819
2022-04-22 $1.62 $1.78 $1.59 $1.65 $1.65 11,398,730
2022-04-21 $1.70 $1.79 $1.58 $1.62 $1.62 15,602,918
2022-04-20 $1.95 $1.97 $1.70 $1.70 $1.70 12,422,809
2022-04-19 $1.87 $2.05 $1.87 $1.97 $1.97 9,508,392
2022-04-18 $1.97 $2.01 $1.85 $1.90 $1.90 10,299,240
2022-04-14 $2.08 $2.10 $1.96 $2.00 $2.00 9,675,896
2022-04-13 $2.06 $2.21 $2.01 $2.12 $2.12 9,637,477
2022-04-12 $2.26 $2.31 $2.05 $2.08 $2.08 11,790,810
2022-04-11 $2.20 $2.26 $2.10 $2.16 $2.16 10,771,434
2022-04-08 $2.29 $2.33 $2.23 $2.23 $2.23 10,150,299
2022-04-07 $2.41 $2.44 $2.17 $2.28 $2.28 14,973,552
2022-04-06 $2.53 $2.53 $2.34 $2.42 $2.42 13,087,421
2022-04-05 $2.79 $2.80 $2.55 $2.56 $2.56 15,209,936
2022-04-04 $2.66 $2.94 $2.61 $2.83 $2.83 12,261,225
2022-04-01 $2.70 $2.72 $2.56 $2.62 $2.62 9,625,269
2022-03-31 $2.90 $2.93 $2.65 $2.66 $2.66 9,861,201
2022-03-30 $3.01 $3.31 $2.85 $2.85 $2.85 12,308,982
2022-03-29 $2.92 $3.16 $2.90 $3.10 $3.10 18,330,759
2022-03-28 $2.86 $2.91 $2.73 $2.88 $2.88 8,108,350
2022-03-25 $3.07 $3.08 $2.76 $2.84 $2.84 12,135,715
2022-03-24 $3.23 $3.23 $2.91 $3.10 $3.10 14,314,052
2022-03-23 $3.04 $3.40 $2.88 $3.09 $3.09 17,473,729
2022-03-22 $2.74 $3.18 $2.74 $2.97 $2.97 16,135,275
2022-03-21 $2.96 $3.09 $2.66 $2.74 $2.74 16,843,330
2022-03-18 $2.63 $2.99 $2.60 $2.88 $2.88 24,724,401
2022-03-17 $2.64 $2.74 $2.51 $2.66 $2.66 30,531,293
2022-03-16 $2.50 $2.75 $2.42 $2.69 $2.69 13,371,292
2022-03-15 $2.37 $2.50 $2.23 $2.47 $2.47 8,123,452
2022-03-14 $2.65 $2.67 $2.32 $2.33 $2.33 12,051,951
2022-03-11 $2.92 $2.92 $2.65 $2.72 $2.72 7,649,503
2022-03-10 $2.84 $3.00 $2.75 $2.86 $2.86 7,544,193
2022-03-09 $2.83 $3.02 $2.69 $2.93 $2.93 15,013,961
2022-03-08 $2.85 $2.98 $2.56 $2.73 $2.73 21,216,014
2022-03-07 $2.88 $3.01 $2.77 $2.83 $2.83 12,980,459
2022-03-04 $2.88 $3.00 $2.84 $2.92 $2.92 15,323,918
2022-03-03 $3.03 $3.05 $2.82 $2.90 $2.90 15,440,744
2022-03-02 $3.29 $3.34 $2.88 $2.98 $2.98 37,047,390
2022-03-01 $4.52 $4.58 $3.20 $3.25 $3.25 57,934,941
2022-02-28 $6.06 $6.38 $5.91 $6.08 $6.08 7,618,331
2022-02-25 $6.05 $6.28 $5.73 $6.20 $6.20 6,676,139
2022-02-24 $5.13 $6.06 $5.10 $6.02 $6.02 6,493,259
2022-02-23 $6.11 $6.11 $5.53 $5.57 $5.57 7,633,536
2022-02-22 $6.16 $6.47 $5.95 $5.98 $5.98 5,793,170
2022-02-18 $6.53 $6.65 $6.18 $6.33 $6.33 4,786,051
2022-02-17 $7.07 $7.19 $6.51 $6.58 $6.58 6,579,009
2022-02-16 $7.36 $7.38 $7.07 $7.10 $7.10 3,796,288
2022-02-15 $7.14 $7.63 $7.10 $7.53 $7.53 4,697,302
2022-02-14 $7.00 $7.27 $6.84 $6.92 $6.92 4,408,223
2022-02-11 $7.42 $7.77 $6.98 $7.01 $7.01 6,184,718
2022-02-10 $7.54 $8.10 $7.40 $7.48 $7.48 6,703,795
2022-02-09 $7.37 $8.08 $7.25 $7.92 $7.92 13,031,296
2022-02-08 $6.98 $7.38 $6.89 $7.25 $7.25 2,924,647
2022-02-07 $7.38 $7.72 $6.94 $7.04 $7.04 3,705,372
2022-02-04 $7.26 $7.47 $6.96 $7.27 $7.27 4,270,547
2022-02-03 $7.58 $7.88 $7.15 $7.19 $7.19 3,243,899
2022-02-02 $8.50 $8.62 $7.65 $7.68 $7.68 3,415,809
2022-02-01 $8.12 $8.58 $7.87 $8.41 $8.41 3,321,588
2022-01-31 $7.04 $8.12 $7.04 $8.02 $8.02 4,252,031
2022-01-28 $7.25 $7.27 $6.41 $7.06 $7.06 4,346,204
2022-01-27 $7.13 $7.41 $6.75 $6.82 $6.82 3,854,636
2022-01-26 $7.96 $8.08 $7.04 $7.05 $7.05 4,997,126
2022-01-25 $7.70 $8.00 $7.21 $7.75 $7.75 4,069,830
2022-01-24 $7.11 $8.02 $6.87 $7.99 $7.99 5,252,354
2022-01-21 $7.48 $7.58 $6.91 $7.31 $7.31 6,969,546
2022-01-20 $7.88 $8.54 $7.68 $7.70 $7.70 7,329,421
2022-01-19 $7.68 $7.85 $7.19 $7.36 $7.36 5,111,801
2022-01-18 $7.85 $7.97 $7.44 $7.60 $7.60 4,881,855
2022-01-14 $8.54 $8.68 $7.69 $8.02 $8.02 5,912,727
2022-01-13 $9.29 $9.36 $8.64 $8.66 $8.66 3,608,530
2022-01-12 $9.77 $9.79 $9.17 $9.27 $9.27 2,224,625
2022-01-11 $9.14 $9.89 $9.08 $9.70 $9.70 2,323,184
2022-01-10 $9.50 $9.54 $8.77 $9.22 $9.22 3,102,084
2022-01-07 $9.69 $10.05 $9.46 $9.73 $9.73 2,965,568
2022-01-06 $9.72 $9.89 $9.03 $9.63 $9.63 3,918,424
2022-01-05 $10.75 $11.09 $9.71 $9.78 $9.78 5,131,811
2022-01-04 $11.48 $11.90 $10.74 $10.94 $10.94 4,013,540
2022-01-03 $11.01 $11.45 $10.82 $11.17 $11.17 3,211,552
2021-12-31 $11.02 $11.35 $10.70 $10.79 $10.79 2,494,550
2021-12-30 $10.19 $11.47 $10.18 $11.11 $11.11 3,920,896
2021-12-29 $10.50 $10.59 $10.13 $10.20 $10.20 2,429,245
2021-12-28 $10.62 $10.97 $10.48 $10.54 $10.54 2,158,838
2021-12-27 $11.06 $11.08 $10.50 $10.70 $10.70 1,827,813
2021-12-23 $10.94 $11.22 $10.62 $11.00 $11.00 2,203,257
2021-12-22 $11.23 $11.43 $10.62 $10.84 $10.84 2,696,090
2021-12-21 $10.59 $11.19 $10.55 $11.16 $11.16 3,912,213
2021-12-20 $11.18 $11.46 $10.21 $10.36 $10.36 4,526,023
2021-12-17 $10.51 $11.41 $10.12 $11.33 $11.33 5,206,870
2021-12-16 $11.11 $11.49 $10.40 $10.53 $10.53 3,139,612
2021-12-15 $10.81 $11.06 $10.18 $10.93 $10.93 4,553,774
2021-12-14 $11.42 $11.75 $10.86 $10.89 $10.89 3,602,730
2021-12-13 $12.10 $12.25 $11.22 $11.64 $11.64 3,197,496
2021-12-10 $12.31 $12.76 $11.82 $12.12 $12.12 3,024,548
2021-12-09 $13.50 $13.81 $12.09 $12.22 $12.22 3,316,916
2021-12-08 $13.46 $13.98 $12.92 $13.56 $13.56 1,957,336
2021-12-07 $13.20 $13.97 $13.17 $13.40 $13.40 4,304,758
2021-12-06 $12.65 $13.81 $12.20 $13.51 $13.51 2,554,744
2021-12-03 $13.57 $13.57 $12.28 $12.65 $12.65 3,296,322
2021-12-02 $13.19 $13.90 $13.07 $13.57 $13.57 2,780,347
2021-12-01 $14.02 $14.74 $13.22 $13.30 $13.30 5,073,971
2021-11-30 $14.65 $14.71 $13.46 $13.83 $13.83 4,382,320
2021-11-29 $15.72 $15.78 $14.71 $14.74 $14.74 2,508,938
2021-11-26 $15.30 $15.79 $15.07 $15.54 $15.54 1,741,516
2021-11-24 $15.57 $16.04 $15.30 $15.71 $15.71 2,403,000
2021-11-23 $16.55 $16.63 $15.45 $15.77 $15.77 2,976,828
2021-11-22 $16.76 $16.93 $16.15 $16.61 $16.61 2,710,433
2021-11-19 $17.04 $17.37 $16.50 $16.63 $16.63 1,854,593
2021-11-18 $18.50 $18.52 $16.60 $17.18 $17.18 3,624,901
2021-11-17 $19.70 $19.98 $18.41 $18.47 $18.47 2,693,656
2021-11-16 $19.83 $20.02 $19.52 $19.77 $19.77 2,497,488
2021-11-15 $18.78 $20.29 $18.76 $19.99 $19.99 3,153,633
2021-11-12 $18.59 $19.19 $18.22 $18.59 $18.59 3,374,158
2021-11-11 $20.50 $20.85 $18.57 $18.59 $18.59 3,765,960
2021-11-10 $18.43 $21.15 $17.55 $20.62 $20.62 8,314,630
2021-11-09 $19.21 $19.85 $18.93 $19.38 $19.38 3,399,128
2021-11-08 $19.30 $19.37 $18.90 $19.13 $19.13 1,670,039
2021-11-05 $19.57 $19.80 $19.09 $19.16 $19.16 1,848,242
2021-11-04 $19.91 $20.05 $19.30 $19.47 $19.47 1,973,078
2021-11-03 $20.03 $20.40 $19.62 $19.88 $19.88 1,965,947
2021-11-02 $20.44 $20.77 $19.46 $20.04 $20.04 2,340,080
2021-11-01 $19.34 $20.60 $19.09 $20.44 $20.44 1,616,412
2021-10-29 $19.38 $19.83 $19.00 $19.13 $19.13 1,328,494
2021-10-28 $19.17 $19.77 $18.71 $19.54 $19.54 1,454,435
2021-10-27 $19.54 $19.65 $19.00 $19.11 $19.11 1,651,482
2021-10-26 $20.37 $20.47 $19.40 $19.53 $19.53 2,384,749
2021-10-25 $20.50 $20.81 $20.18 $20.23 $20.23 1,450,575
2021-10-22 $22.04 $22.11 $20.51 $20.54 $20.54 1,788,719
2021-10-21 $22.00 $22.75 $21.94 $22.30 $22.30 967,998
2021-10-20 $22.77 $22.82 $21.85 $21.95 $21.95 1,728,033
2021-10-19 $22.81 $23.30 $22.24 $22.84 $22.84 1,171,365
2021-10-18 $22.36 $22.62 $21.73 $22.55 $22.55 1,345,403
2021-10-15 $21.95 $22.56 $21.77 $22.34 $22.34 1,781,801
2021-10-14 $21.45 $22.02 $21.32 $21.73 $21.73 1,265,995
2021-10-13 $21.40 $21.70 $20.98 $21.35 $21.35 1,611,290
2021-10-12 $21.27 $21.39 $20.78 $21.07 $21.07 2,371,935
2021-10-11 $21.29 $21.72 $20.53 $20.56 $20.56 912,879
2021-10-08 $21.29 $22.18 $21.26 $21.30 $21.30 880,774
2021-10-07 $21.65 $22.14 $21.24 $21.26 $21.26 1,639,671
2021-10-06 $20.15 $21.40 $19.80 $21.17 $21.17 1,569,229
2021-10-05 $20.76 $21.21 $20.46 $20.50 $20.50 1,720,028
2021-10-04 $21.59 $21.62 $20.60 $20.75 $20.75 1,663,761
2021-10-01 $22.24 $22.45 $21.65 $21.75 $21.75 1,286,357
2021-09-30 $22.50 $22.63 $21.68 $22.07 $22.07 1,823,362
2021-09-29 $23.66 $23.68 $22.68 $22.82 $22.82 1,610,800
2021-09-28 $25.13 $25.13 $23.56 $23.61 $23.61 1,603,800
2021-09-27 $24.15 $25.30 $23.76 $25.20 $25.20 1,777,665
2021-09-24 $24.30 $24.40 $23.54 $24.07 $24.07 1,229,305
2021-09-23 $23.86 $24.59 $23.67 $24.50 $24.50 1,423,061
2021-09-22 $23.33 $24.26 $23.25 $23.71 $23.71 1,355,512
2021-09-21 $24.29 $24.75 $23.11 $23.15 $23.15 1,727,227
2021-09-20 $23.49 $24.21 $23.00 $24.13 $24.13 2,741,143
2021-09-17 $24.50 $24.60 $24.09 $24.24 $24.24 7,194,591
2021-09-16 $24.53 $24.85 $24.08 $24.47 $24.47 1,686,411
2021-09-15 $24.35 $24.80 $24.10 $24.69 $24.69 2,417,916
2021-09-14 $25.92 $26.32 $24.51 $24.59 $24.59 1,779,004
2021-09-13 $26.44 $26.61 $25.55 $25.87 $25.87 1,669,749
2021-09-10 $26.89 $27.43 $26.43 $26.46 $26.46 842,453
2021-09-09 $25.83 $27.18 $25.65 $26.83 $26.83 1,290,779
2021-09-08 $26.59 $26.62 $25.56 $26.05 $26.05 1,280,883
2021-09-07 $26.76 $27.75 $26.68 $26.70 $26.70 1,450,180
2021-09-03 $26.61 $26.72 $26.10 $26.63 $26.63 1,090,110
2021-09-02 $27.26 $27.37 $26.34 $26.61 $26.61 1,599,898
2021-09-01 $27.00 $27.69 $26.52 $27.09 $27.09 1,753,134
2021-08-31 $27.69 $27.69 $26.52 $26.86 $26.86 1,836,726
2021-08-30 $27.33 $27.58 $26.65 $27.32 $27.32 1,463,619
2021-08-27 $25.94 $27.42 $25.70 $27.23 $27.23 1,716,299
2021-08-26 $26.38 $26.90 $25.80 $25.95 $25.95 1,159,886
2021-08-25 $26.43 $26.93 $26.09 $26.57 $26.57 1,467,354
2021-08-24 $25.74 $26.78 $25.74 $26.34 $26.34 2,001,815
2021-08-23 $25.10 $25.56 $24.63 $25.33 $25.33 1,929,724
2021-08-20 $25.80 $26.01 $24.77 $25.02 $25.02 2,495,011
2021-08-19 $25.33 $26.76 $25.33 $25.96 $25.96 3,405,847
2021-08-18 $27.00 $27.07 $25.65 $25.70 $25.70 4,243,561
2021-08-17 $28.56 $28.57 $27.10 $27.29 $27.29 3,603,210
2021-08-16 $29.65 $29.80 $28.35 $29.10 $29.10 3,262,092
2021-08-13 $30.60 $30.99 $29.76 $30.05 $30.05 3,562,989
2021-08-12 $36.90 $36.94 $30.33 $30.38 $30.38 9,678,590
2021-08-11 $39.05 $39.15 $36.88 $37.96 $37.96 2,998,862
2021-08-10 $38.71 $39.40 $37.41 $38.50 $38.50 1,746,077
2021-08-09 $37.29 $39.48 $37.07 $38.73 $38.73 1,367,738
2021-08-06 $38.36 $38.92 $37.31 $37.53 $37.53 1,278,522
2021-08-05 $37.02 $37.50 $36.39 $36.98 $36.98 978,070
2021-08-04 $37.34 $37.40 $36.34 $37.02 $37.02 1,053,975
2021-08-03 $37.49 $37.66 $36.24 $37.36 $37.36 1,740,872
2021-08-02 $37.15 $37.76 $36.68 $37.22 $37.22 1,091,537
2021-07-30 $38.14 $38.63 $36.88 $37.04 $37.04 1,303,192
2021-07-29 $38.78 $39.56 $38.62 $38.64 $38.64 986,131
2021-07-28 $38.64 $39.60 $38.11 $38.76 $38.76 979,673
2021-07-27 $37.56 $38.46 $36.20 $38.30 $38.30 1,413,195
2021-07-26 $38.46 $38.81 $37.80 $38.10 $38.10 888,775
2021-07-23 $38.55 $39.17 $37.82 $38.60 $38.60 697,025
2021-07-22 $40.20 $40.27 $38.21 $38.33 $38.33 787,351
2021-07-21 $39.27 $40.25 $39.16 $39.97 $39.97 601,356
2021-07-20 $37.44 $39.28 $36.94 $39.00 $39.00 1,112,938
2021-07-19 $37.34 $38.19 $36.66 $37.39 $37.39 1,108,941
2021-07-16 $38.75 $39.30 $37.91 $38.15 $38.15 1,306,877
2021-07-15 $40.04 $40.16 $38.23 $38.51 $38.51 1,439,176
2021-07-14 $41.75 $41.96 $39.94 $40.14 $40.14 1,548,251
2021-07-13 $40.21 $41.88 $39.92 $41.40 $41.40 1,407,660
2021-07-12 $41.45 $41.67 $40.09 $40.63 $40.63 1,139,506
2021-07-09 $40.75 $41.75 $40.52 $41.45 $41.45 1,039,809
2021-07-08 $39.62 $40.77 $39.00 $40.69 $40.69 1,306,640
2021-07-07 $42.08 $42.11 $40.61 $40.64 $40.64 1,339,981
2021-07-06 $42.97 $43.58 $41.59 $42.02 $42.02 1,532,261
2021-07-02 $42.90 $43.35 $42.23 $42.98 $42.98 829,001
2021-07-01 $42.03 $43.07 $41.65 $42.51 $42.51 1,107,921
2021-06-30 $41.91 $42.38 $41.21 $41.86 $41.86 1,520,380
2021-06-29 $42.10 $42.70 $41.76 $41.89 $41.89 1,542,364
2021-06-28 $44.75 $44.82 $41.71 $42.03 $42.03 2,292,143
2021-06-25 $42.65 $44.35 $42.50 $44.16 $44.16 3,380,289
2021-06-24 $42.91 $43.14 $41.99 $42.22 $42.22 1,236,138
2021-06-23 $43.00 $44.04 $42.25 $42.42 $42.42 1,704,626
2021-06-22 $41.81 $43.12 $41.41 $43.02 $43.02 1,513,965
2021-06-21 $41.16 $41.97 $39.42 $41.80 $41.80 1,925,757
2021-06-18 $40.45 $41.25 $40.16 $41.08 $41.08 2,187,843
2021-06-17 $41.31 $42.00 $39.84 $40.77 $40.77 2,021,817
2021-06-16 $39.66 $41.25 $38.66 $41.16 $41.16 6,455,289
2021-06-15 $42.07 $42.85 $40.00 $40.01 $40.01 9,964,265
2021-06-14 $44.75 $45.88 $44.50 $45.19 $45.19 1,777,205
2021-06-11 $42.89 $44.39 $42.71 $44.24 $44.24 1,012,709
2021-06-10 $42.55 $43.14 $41.79 $42.73 $42.73 1,414,991
2021-06-09 $43.01 $44.08 $42.37 $42.65 $42.65 1,685,366
2021-06-08 $43.64 $44.10 $42.99 $43.29 $43.29 1,372,053
2021-06-07 $43.70 $44.01 $42.64 $43.38 $43.38 1,576,844
2021-06-04 $43.41 $43.75 $42.59 $43.54 $43.54 2,919,641
2021-06-03 $43.75 $44.37 $43.02 $43.17 $43.17 1,292,545
2021-06-02 $45.56 $45.56 $44.52 $44.90 $44.90 1,498,432
2021-06-01 $44.35 $45.92 $43.92 $45.34 $45.34 1,074,433
2021-05-28 $46.00 $46.30 $44.11 $44.21 $44.21 1,654,372
2021-05-27 $43.94 $45.61 $42.68 $45.49 $45.49 1,800,470
2021-05-26 $44.95 $45.36 $43.43 $43.72 $43.72 1,666,328
2021-05-25 $44.50 $45.23 $44.13 $44.83 $44.83 1,654,022
2021-05-24 $44.36 $46.29 $44.08 $44.10 $44.10 2,398,424
2021-05-21 $44.00 $44.35 $43.06 $44.09 $44.09 1,994,796
2021-05-20 $42.70 $43.66 $41.65 $43.40 $43.40 2,550,069
2021-05-19 $40.46 $42.17 $40.00 $42.15 $42.15 2,065,481
2021-05-18 $40.75 $42.06 $39.90 $41.65 $41.65 2,660,603
2021-05-17 $38.87 $40.20 $38.57 $40.15 $40.15 4,412,884
2021-05-14 $36.45 $40.39 $36.41 $38.86 $38.86 5,183,930
2021-05-13 $40.40 $40.91 $34.06 $36.12 $36.12 11,413,915
2021-05-12 $36.27 $36.63 $35.14 $35.41 $35.41 3,615,036
2021-05-11 $35.73 $37.71 $35.55 $36.88 $36.88 3,237,231
2021-05-10 $39.88 $39.90 $37.15 $38.32 $38.32 2,820,871
2021-05-07 $43.37 $43.98 $39.87 $39.90 $39.90 2,478,167
2021-05-06 $43.90 $44.47 $42.45 $43.00 $43.00 1,160,315
2021-05-05 $45.64 $46.02 $44.26 $44.40 $44.40 1,415,025
2021-05-04 $45.49 $46.25 $44.12 $45.24 $45.24 1,570,057
2021-05-03 $47.31 $47.33 $45.82 $45.92 $45.92 870,357
2021-04-30 $47.13 $47.34 $45.67 $46.27 $46.27 961,355
2021-04-29 $48.65 $48.80 $46.88 $47.15 $47.15 1,603,877
2021-04-28 $47.50 $48.17 $47.13 $47.27 $47.27 1,668,022
2021-04-27 $46.93 $48.60 $46.60 $47.72 $47.72 1,652,109
2021-04-26 $45.50 $48.44 $45.50 $48.14 $48.14 2,209,611
2021-04-23 $43.75 $45.61 $43.50 $45.49 $45.49 1,926,477
2021-04-22 $43.57 $44.19 $42.90 $43.45 $43.45 2,181,666
2021-04-21 $41.68 $43.71 $40.88 $42.85 $42.85 2,194,578
2021-04-20 $41.69 $41.74 $39.84 $41.62 $41.62 2,232,447
2021-04-19 $41.05 $41.95 $39.58 $41.85 $41.85 1,629,032
2021-04-16 $42.00 $42.25 $40.87 $41.48 $41.48 754,590
2021-04-15 $42.45 $42.83 $40.89 $42.03 $42.03 749,169
2021-04-14 $42.07 $43.32 $41.39 $41.85 $41.85 1,633,418
2021-04-13 $42.30 $42.30 $40.81 $42.07 $42.07 1,830,431
2021-04-12 $39.86 $40.91 $39.44 $40.81 $40.81 2,474,545
2021-04-09 $39.48 $40.37 $38.74 $40.34 $40.34 1,464,007
2021-04-08 $39.58 $40.00 $39.12 $39.74 $39.74 795,466
2021-04-07 $39.63 $39.76 $38.07 $38.44 $38.44 732,240
2021-04-06 $40.19 $40.35 $39.33 $39.86 $39.86 894,380
2021-04-05 $39.80 $40.83 $39.71 $40.49 $40.49 1,470,582
2021-04-01 $39.21 $39.63 $38.41 $39.22 $39.22 1,601,629
2021-03-31 $37.84 $39.48 $37.80 $38.99 $38.99 1,561,824
2021-03-30 $36.83 $37.59 $36.12 $37.44 $37.44 1,154,024
2021-03-29 $37.33 $38.36 $36.69 $37.02 $37.02 1,722,619
2021-03-26 $35.79 $37.49 $35.29 $37.43 $37.43 2,084,163
2021-03-25 $34.61 $36.33 $33.50 $35.68 $35.68 1,643,606
2021-03-24 $37.02 $37.29 $35.37 $35.58 $35.58 2,110,206
2021-03-23 $37.35 $38.64 $36.27 $36.80 $36.80 2,627,068
2021-03-22 $37.16 $37.94 $36.60 $37.16 $37.16 2,780,208
2021-03-19 $36.07 $37.46 $35.53 $36.78 $36.78 6,721,114
2021-03-18 $36.35 $36.98 $35.77 $35.96 $35.96 2,649,689
2021-03-17 $36.84 $38.30 $35.78 $37.23 $37.23 4,023,532
2021-03-16 $37.70 $38.49 $36.66 $37.21 $37.21 2,151,044
2021-03-15 $37.63 $38.75 $36.30 $37.43 $37.43 2,465,237
2021-03-12 $35.08 $38.78 $35.06 $37.60 $37.60 3,067,120
2021-03-11 $34.38 $36.86 $34.34 $36.41 $36.41 3,835,118
2021-03-10 $35.26 $36.38 $33.70 $34.10 $34.10 5,647,987
2021-03-09 $34.22 $35.75 $33.94 $34.22 $34.22 3,988,574
2021-03-08 $31.50 $33.43 $30.51 $33.08 $33.08 4,568,486
2021-03-05 $32.05 $32.50 $26.96 $31.97 $31.97 10,964,615
2021-03-04 $34.59 $35.49 $29.70 $31.61 $31.61 19,690,896
2021-03-03 $47.61 $48.33 $43.47 $43.90 $43.90 3,148,385
2021-03-02 $47.55 $49.03 $47.16 $47.87 $47.87 2,014,882
2021-03-01 $45.44 $47.80 $45.06 $46.93 $46.93 1,635,510
2021-02-26 $43.19 $44.73 $42.02 $44.25 $44.25 1,827,558
2021-02-25 $45.87 $47.45 $42.30 $42.97 $42.97 1,869,917
2021-02-24 $46.27 $46.74 $45.05 $46.02 $46.02 1,732,808
2021-02-23 $45.16 $46.87 $43.07 $46.50 $46.50 2,313,238
2021-02-22 $48.61 $49.30 $46.60 $47.68 $47.68 2,289,452
2021-02-19 $48.84 $49.50 $47.68 $49.48 $49.48 1,616,163
2021-02-18 $46.90 $49.45 $46.13 $48.70 $48.70 1,887,640
2021-02-17 $50.52 $50.52 $47.02 $47.87 $47.87 2,216,235
2021-02-16 $51.71 $53.33 $50.31 $50.31 $50.31 1,946,389
2021-02-12 $48.03 $50.97 $47.90 $50.93 $50.93 1,802,454
2021-02-11 $49.50 $50.97 $48.25 $48.63 $48.63 1,956,629
2021-02-10 $50.04 $50.72 $47.40 $48.96 $48.96 3,190,946
2021-02-09 $48.71 $50.06 $48.42 $49.82 $49.82 3,658,646
2021-02-08 $47.94 $49.72 $47.01 $49.59 $49.59 4,759,023
2021-02-05 $43.46 $46.98 $43.10 $46.71 $46.71 4,705,362
2021-02-04 $41.65 $44.24 $41.03 $43.03 $43.03 4,307,235
2021-02-03 $40.68 $41.33 $39.52 $40.40 $40.40 1,732,590
2021-02-02 $41.22 $42.30 $39.96 $39.99 $39.99 4,622,957
2021-02-01 $37.21 $40.92 $37.20 $40.30 $40.30 5,297,843
2021-01-29 $36.15 $37.52 $35.66 $36.83 $36.83 3,925,776
2021-01-28 $37.30 $37.62 $35.29 $35.78 $35.78 2,701,887
2021-01-27 $38.51 $39.06 $36.50 $37.28 $37.28 2,829,988
2021-01-26 $39.00 $39.24 $38.00 $38.68 $38.68 3,125,607
2021-01-25 $37.37 $38.86 $36.55 $38.39 $38.39 4,548,171
2021-01-22 $36.64 $36.94 $36.05 $36.55 $36.55 2,400,769
2021-01-21 $37.10 $37.89 $36.70 $36.74 $36.74 3,431,441
2021-01-20 $36.55 $38.09 $36.23 $36.58 $36.58 3,969,749
2021-01-19 $37.30 $37.50 $36.02 $36.26 $36.26 2,268,707
2021-01-15 $38.40 $38.75 $36.13 $36.84 $36.84 2,893,397
2021-01-14 $39.07 $39.31 $38.08 $38.24 $38.24 2,617,534
2021-01-13 $39.18 $39.71 $38.70 $38.89 $38.89 2,319,209
2021-01-12 $39.90 $40.19 $38.28 $39.00 $39.00 3,744,322
2021-01-11 $40.14 $40.91 $38.89 $40.30 $40.30 2,309,142
2021-01-08 $42.05 $42.05 $40.09 $40.74 $40.74 3,479,379
2021-01-07 $41.09 $42.51 $40.99 $41.60 $41.60 3,430,941
2021-01-06 $39.82 $41.17 $39.64 $40.45 $40.45 2,659,294
2021-01-05 $39.04 $41.80 $38.60 $40.07 $40.07 1,659,495
2021-01-04 $40.93 $41.68 $39.68 $39.97 $39.97 1,660,190
2020-12-31 $43.48 $43.48 $40.93 $40.97 $40.97 1,514,016
2020-12-30 $43.35 $44.92 $43.01 $43.80 $43.80 1,835,099
2020-12-29 $44.00 $44.03 $42.70 $43.46 $43.46 1,927,812
2020-12-28 $43.15 $44.34 $41.64 $43.97 $43.97 2,255,394
2020-12-24 $42.96 $43.80 $42.37 $42.89 $42.89 1,021,860
2020-12-23 $44.47 $44.60 $42.83 $43.56 $43.56 2,191,476
2020-12-22 $42.00 $44.00 $41.50 $43.70 $43.70 3,260,585
2020-12-21 $39.86 $41.89 $39.25 $41.70 $41.70 2,525,774
2020-12-18 $39.93 $41.84 $39.61 $41.04 $41.04 4,442,315
2020-12-17 $39.75 $39.95 $38.58 $39.68 $39.68 3,678,654
2020-12-16 $37.90 $39.93 $37.62 $39.66 $39.66 5,427,184
2020-12-15 $35.25 $37.47 $35.08 $37.33 $37.33 4,865,109
2020-12-14 $34.95 $36.00 $33.91 $35.44 $35.44 2,764,969
2020-12-11 $34.02 $34.99 $33.75 $34.72 $34.72 2,079,761
2020-12-10 $33.15 $34.10 $32.40 $34.00 $34.00 2,713,033
2020-12-09 $34.44 $35.00 $32.95 $33.26 $33.26 1,975,224
2020-12-08 $35.68 $35.79 $34.09 $34.17 $34.17 1,966,087
2020-12-07 $32.22 $35.97 $32.00 $35.46 $35.46 6,861,058
2020-12-04 $33.33 $33.73 $32.84 $33.13 $33.13 2,657,209
2020-12-03 $33.70 $34.78 $33.12 $33.24 $33.24 2,185,411
2020-12-02 $34.71 $34.79 $33.13 $33.65 $33.65 2,625,354
2020-12-01 $36.30 $36.50 $34.93 $35.36 $35.36 1,957,528
2020-11-30 $37.87 $37.96 $34.88 $35.86 $35.86 2,425,896
2020-11-27 $38.44 $38.86 $36.86 $37.43 $37.43 1,124,166
2020-11-25 $37.71 $38.65 $36.70 $38.08 $38.08 1,522,340
2020-11-24 $37.42 $39.64 $36.78 $37.12 $37.12 2,570,961
2020-11-23 $36.43 $37.54 $36.35 $37.22 $37.22 1,850,905
2020-11-20 $36.85 $37.20 $35.21 $36.48 $36.48 1,906,357
2020-11-19 $35.81 $37.10 $35.35 $36.71 $36.71 1,831,305
2020-11-18 $35.75 $37.60 $35.58 $35.77 $35.77 2,143,904
2020-11-17 $33.43 $36.50 $33.29 $35.56 $35.56 3,102,734
2020-11-16 $36.16 $36.74 $32.99 $33.56 $33.56 4,895,158
2020-11-13 $35.68 $36.65 $34.64 $36.23 $36.23 3,253,822
2020-11-12 $35.51 $38.29 $35.01 $35.49 $35.49 9,247,177
2020-11-11 $38.51 $41.46 $38.51 $40.80 $40.80 5,600,302
2020-11-10 $39.89 $39.89 $37.61 $38.29 $38.29 2,084,983
2020-11-09 $43.60 $43.80 $37.90 $38.20 $38.20 2,924,584
2020-11-06 $42.00 $42.93 $40.19 $42.91 $42.91 1,082,649
2020-11-05 $41.74 $42.73 $41.40 $42.26 $42.26 992,225
2020-11-04 $41.12 $41.18 $39.09 $40.79 $40.79 1,140,913
2020-11-03 $39.35 $40.39 $38.72 $39.81 $39.81 636,396
2020-11-02 $41.46 $41.74 $38.62 $38.71 $38.71 1,144,384
2020-10-30 $40.88 $41.48 $37.82 $41.10 $41.10 2,047,137
2020-10-29 $42.25 $43.44 $40.26 $40.36 $40.36 1,054,753
2020-10-28 $41.65 $43.16 $41.35 $42.33 $42.33 1,014,685
2020-10-27 $42.43 $43.47 $41.30 $43.10 $43.10 1,736,560
2020-10-26 $45.37 $45.70 $41.71 $42.53 $42.53 2,310,778
2020-10-23 $46.16 $46.25 $44.38 $46.10 $46.10 1,284,002
2020-10-22 $45.51 $46.36 $44.30 $45.09 $45.09 1,143,288
2020-10-21 $50.00 $51.76 $45.02 $45.20 $45.20 2,122,125
2020-10-20 $49.75 $50.64 $47.88 $49.86 $49.86 1,562,196
2020-10-19 $49.41 $52.58 $49.03 $49.36 $49.36 2,296,643
2020-10-16 $49.31 $50.45 $48.38 $48.39 $48.39 780,196
2020-10-15 $47.55 $48.95 $46.90 $48.82 $48.82 1,089,972
2020-10-14 $48.20 $49.70 $48.08 $48.98 $48.98 1,495,502
2020-10-13 $47.48 $48.12 $46.86 $47.30 $47.30 1,605,271
2020-10-12 $50.12 $50.24 $47.00 $47.07 $47.07 1,576,049
2020-10-09 $49.87 $50.30 $49.25 $49.52 $49.52 827,808
2020-10-08 $51.24 $52.01 $49.62 $49.65 $49.65 1,228,562
2020-10-07 $50.03 $52.44 $49.12 $50.91 $50.91 1,803,656
2020-10-06 $50.50 $52.20 $49.02 $49.10 $49.10 1,398,458
2020-10-05 $51.24 $51.34 $49.79 $51.10 $51.10 897,140
2020-10-02 $49.15 $51.33 $48.76 $50.51 $50.51 1,436,200
2020-10-01 $52.14 $52.44 $50.51 $51.45 $51.45 1,321,156
2020-09-30 $51.70 $53.05 $50.36 $51.78 $51.78 1,585,847
2020-09-29 $51.00 $52.24 $50.50 $51.96 $51.96 725,220
2020-09-28 $50.67 $51.14 $49.00 $50.87 $50.87 919,206
2020-09-25 $49.00 $49.94 $48.45 $49.53 $49.53 2,073,658
2020-09-24 $50.40 $50.65 $47.30 $49.11 $49.11 2,668,287
2020-09-23 $53.73 $54.18 $51.10 $51.73 $51.73 1,430,516
2020-09-22 $51.01 $54.92 $49.35 $53.26 $53.26 6,804,341
2020-09-21 $45.75 $47.41 $44.08 $46.43 $46.43 2,329,013
2020-09-18 $49.00 $49.50 $46.02 $46.69 $46.69 4,235,565
2020-09-17 $49.86 $50.60 $46.88 $48.50 $48.50 2,070,577
2020-09-16 $52.79 $54.43 $49.60 $50.39 $50.39 2,329,106
2020-09-15 $51.66 $53.66 $51.66 $53.07 $53.07 1,654,214
2020-09-14 $52.35 $52.90 $50.48 $50.96 $50.96 2,698,448
2020-09-11 $55.50 $55.80 $50.75 $51.22 $51.22 6,686,974
2020-09-10 $57.77 $58.78 $54.05 $56.31 $56.31 1,179,624
2020-09-09 $55.16 $60.10 $53.50 $57.20 $57.20 1,948,271
2020-09-08 $56.53 $60.00 $55.10 $56.23 $56.23 828,594
2020-09-04 $60.71 $61.77 $55.01 $58.04 $58.04 1,264,784
2020-09-03 $68.18 $68.32 $59.82 $60.48 $60.48 1,207,488
2020-09-02 $74.00 $74.40 $67.00 $68.87 $68.87 1,303,144
2020-09-01 $69.51 $75.49 $68.66 $73.87 $73.87 1,012,340
2020-08-31 $65.28 $69.05 $64.53 $68.63 $68.63 675,355
2020-08-28 $66.68 $67.49 $64.46 $65.01 $65.01 605,469
2020-08-27 $65.94 $67.00 $64.90 $66.14 $66.14 505,517
2020-08-26 $67.05 $68.00 $65.14 $65.66 $65.66 841,386
2020-08-25 $66.04 $66.48 $64.26 $65.36 $65.36 582,863
2020-08-24 $62.78 $66.17 $62.32 $65.72 $65.72 975,023
2020-08-21 $60.00 $63.32 $59.13 $62.13 $62.13 789,745
2020-08-20 $60.40 $61.00 $59.28 $59.86 $59.86 461,362
2020-08-19 $60.33 $62.44 $58.60 $60.73 $60.73 1,041,295
2020-08-18 $58.58 $60.39 $58.00 $59.88 $59.88 672,044
2020-08-17 $59.43 $59.49 $57.09 $58.32 $58.32 757,002
2020-08-14 $55.50 $60.00 $55.03 $58.45 $58.45 2,508,053
2020-08-13 $55.23 $61.30 $53.15 $56.37 $56.37 6,812,285
2020-08-12 $65.83 $71.09 $64.74 $69.01 $69.01 2,023,709
2020-08-11 $63.98 $67.03 $63.52 $64.76 $64.76 905,290
2020-08-10 $65.54 $66.90 $63.01 $64.00 $64.00 795,871
2020-08-07 $69.95 $71.00 $62.74 $63.97 $63.97 1,295,112
2020-08-06 $62.39 $72.68 $61.50 $67.51 $67.51 2,076,783
2020-08-05 $59.70 $64.14 $59.00 $63.35 $63.35 1,208,889
2020-08-04 $58.86 $60.82 $58.00 $59.41 $59.41 466,505
2020-08-03 $59.00 $62.50 $58.69 $59.42 $59.42 939,393
2020-07-31 $56.91 $60.00 $55.88 $59.19 $59.19 1,038,877
2020-07-30 $54.43 $57.29 $54.04 $56.22 $56.22 796,585
2020-07-29 $50.78 $55.57 $50.60 $55.00 $55.00 967,006
2020-07-28 $50.50 $52.98 $50.03 $50.28 $50.28 863,976
2020-07-27 $49.25 $50.99 $48.67 $50.65 $50.65 407,846
2020-07-24 $48.10 $50.25 $47.47 $49.00 $49.00 562,295
2020-07-23 $49.50 $51.35 $48.80 $50.22 $50.22 559,521
2020-07-22 $48.60 $49.88 $48.50 $49.02 $49.02 347,777
2020-07-21 $49.79 $50.69 $47.31 $48.71 $48.71 1,003,380
2020-07-20 $46.59 $50.11 $46.00 $49.67 $49.67 823,369
2020-07-17 $44.80 $46.87 $44.72 $46.70 $46.70 598,205
2020-07-16 $46.11 $46.57 $43.88 $44.04 $44.04 940,057
2020-07-15 $45.33 $47.76 $44.41 $46.69 $46.69 708,285
2020-07-14 $44.45 $46.16 $43.22 $44.19 $44.19 889,600
2020-07-13 $50.30 $52.00 $44.71 $44.94 $44.94 1,568,319
2020-07-10 $48.98 $50.46 $48.50 $49.26 $49.26 390,781
2020-07-09 $50.60 $51.94 $48.00 $48.95 $48.95 824,663
2020-07-08 $53.17 $53.56 $50.00 $50.24 $50.24 1,259,891
2020-07-07 $55.27 $55.83 $51.45 $52.12 $52.12 945,596
2020-07-06 $56.49 $60.91 $55.71 $55.84 $55.84 1,781,883
2020-07-02 $55.27 $56.99 $54.16 $54.30 $54.30 582,941
2020-07-01 $52.45 $56.44 $52.07 $54.19 $54.19 1,202,393
2020-06-30 $54.05 $55.55 $50.62 $52.14 $52.14 943,930
2020-06-29 $54.90 $56.00 $50.60 $55.01 $55.01 1,010,837
2020-06-26 $55.64 $58.98 $53.05 $54.10 $54.10 1,934,751
2020-06-25 $47.10 $57.89 $46.20 $57.54 $57.54 2,059,103
2020-06-24 $49.09 $50.82 $47.05 $47.69 $47.69 913,513
2020-06-23 $51.00 $52.30 $47.58 $50.49 $50.49 1,591,110
2020-06-22 $48.10 $52.21 $47.24 $50.57 $50.57 1,529,586
2020-06-19 $47.50 $48.85 $46.11 $47.51 $47.51 1,901,521
2020-06-18 $42.53 $47.26 $42.53 $45.56 $45.56 1,284,411
2020-06-17 $42.06 $45.70 $41.60 $43.36 $43.36 1,246,900
2020-06-16 $43.25 $44.09 $41.50 $42.10 $42.10 1,394,917
2020-06-15 $40.50 $43.50 $40.00 $43.00 $43.00 3,605,839
2020-06-12 $47.25 $47.55 $41.62 $43.03 $43.03 3,054,946
2020-06-11 $43.45 $47.42 $41.56 $45.60 $45.60 3,337,156
2020-06-10 $51.45 $59.00 $45.00 $49.99 $49.99 13,401,124
2020-06-09 $40.25 $48.88 $38.46 $47.90 $47.90 16,366,501

Vroom Inc (VRM) News Headlines

AI hiring frenzy to fuel layoffs in other tech segments as firms strive to balance costs

Industry experts said that more layoffs could come in 2024 as tech firms shift investments to focus on AI.

cnbc.com Jan. 25, 2024
Recent Vroom Inc (VRM) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.