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.
Invest in Vroom Inc (VRM)
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, 2024Recent Vroom Inc (VRM) News
Similar Companies to Vroom Inc (VRM) in the Auto & Truck Dealerships Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |