LBAI
Lakeland Bancorp Inc
stockNASDAQ
InactiveMay 15, 2024
13.43USD+1.130%(+0.15)778,186
LBAI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-05-15 | 13.45 | 13.52 | 13.09 | 13.43 | +1.130% | 778,186 | 0.000% |
| 2024-05-14 | 13.37 | 13.39 | 13.17 | 13.28 | +0.835% | 254,258 | +1.130% |
| 2024-05-13 | 13.34 | 13.44 | 13.16 | 13.17 | 0.000% | 153,829 | +1.974% |
| 2024-05-10 | 13.35 | 13.35 | 13.04 | 13.17 | -1.052% | 125,554 | +1.974% |
| 2024-05-09 | 13.07 | 13.34 | 13.07 | 13.31 | +1.448% | 171,523 | +0.902% |
| 2024-05-08 | 12.64 | 13.13 | 12.59 | 13.12 | +2.660% | 193,831 | +2.363% |
| 2024-05-07 | 12.93 | 13.09 | 12.76 | 12.78 | -1.160% | 185,072 | +5.086% |
| 2024-05-06 | 12.96 | 13.14 | 12.92 | 12.93 | -0.077% | 143,592 | +3.867% |
| 2024-05-03 | 12.78 | 12.94 | 12.77 | 12.94 | +2.212% | 230,094 | +3.787% |
| 2024-05-02 | 12.56 | 12.69 | 12.50 | 12.66 | +1.605% | 168,280 | +6.082% |
| 2024-05-01 | 12.25 | 12.77 | 12.25 | 12.46 | +2.215% | 216,543 | +7.785% |
| 2024-04-30 | 12.37 | 12.37 | 12.15 | 12.19 | -1.614% | 201,208 | +10.172% |
| 2024-04-29 | 12.47 | 12.60 | 12.36 | 12.39 | -1.038% | 162,615 | +8.394% |
| 2024-04-26 | 12.39 | 12.67 | 12.34 | 12.52 | -0.477% | 224,867 | +7.268% |
| 2024-04-25 | 12.67 | 12.68 | 12.26 | 12.58 | -2.025% | 236,679 | +6.757% |
| 2024-04-24 | 12.71 | 12.86 | 12.49 | 12.84 | -0.078% | 457,154 | +4.595% |
| 2024-04-23 | 12.34 | 12.87 | 12.34 | 12.85 | +1.984% | 418,516 | +4.514% |
| 2024-04-22 | 12.20 | 12.85 | 12.20 | 12.60 | +5.439% | 666,524 | +6.587% |
| 2024-04-19 | 11.16 | 12.07 | 10.91 | 11.95 | +5.194% | 445,102 | +12.385% |
| 2024-04-18 | 11.31 | 11.43 | 11.22 | 11.36 | +0.888% | 277,354 | +18.222% |
| 2024-04-17 | 11.39 | 11.57 | 11.25 | 11.26 | -0.266% | 269,203 | +19.272% |
| 2024-04-16 | 11.48 | 11.50 | 11.25 | 11.29 | -2.336% | 407,801 | +18.955% |
| 2024-04-15 | 11.60 | 11.77 | 11.41 | 11.56 | -0.687% | 304,723 | +16.176% |
| 2024-04-12 | 11.21 | 11.76 | 11.21 | 11.64 | +4.208% | 666,651 | +15.378% |
| 2024-04-11 | 11.26 | 11.26 | 10.96 | 11.17 | +0.359% | 458,414 | +20.233% |
| 2024-04-10 | 11.64 | 11.64 | 10.89 | 11.13 | -7.635% | 433,890 | +20.665% |
| 2024-04-09 | 12.18 | 12.24 | 12.03 | 12.05 | -0.413% | 511,252 | +11.452% |
| 2024-04-08 | 11.93 | 12.14 | 11.90 | 12.10 | +1.681% | 458,637 | +10.992% |
| 2024-04-05 | 11.79 | 11.92 | 11.69 | 11.90 | +0.337% | 832,398 | +12.857% |
| 2024-04-04 | 12.15 | 12.30 | 11.79 | 11.86 | -0.919% | 561,529 | +13.238% |
| 2024-04-03 | 11.97 | 12.12 | 11.85 | 11.97 | -1.074% | 524,876 | +12.197% |
| 2024-04-02 | 11.81 | 12.18 | 11.79 | 12.10 | +0.666% | 567,493 | +10.992% |
| 2024-04-01 | 12.13 | 12.13 | 11.84 | 12.02 | -0.661% | 307,540 | +11.730% |
| 2024-03-28 | 11.84 | 12.12 | 11.74 | 12.10 | +2.542% | 685,253 | +10.992% |
| 2024-03-27 | 11.48 | 11.83 | 11.48 | 11.80 | +2.967% | 480,710 | +13.814% |
| 2024-03-26 | 12.43 | 12.43 | 11.44 | 11.46 | -7.131% | 239,282 | +17.190% |
| 2024-03-25 | 12.19 | 12.40 | 12.19 | 12.34 | +1.815% | 233,204 | +8.833% |
| 2024-03-22 | 12.54 | 12.54 | 12.10 | 12.12 | -2.962% | 248,718 | +10.809% |
| 2024-03-21 | 12.33 | 12.58 | 12.33 | 12.49 | +1.627% | 424,356 | +7.526% |
| 2024-03-20 | 11.76 | 12.42 | 11.73 | 12.29 | +4.241% | 239,224 | +9.276% |
| 2024-03-19 | 11.70 | 11.91 | 11.70 | 11.79 | +0.512% | 354,286 | +13.910% |
| 2024-03-18 | 11.83 | 11.95 | 11.62 | 11.73 | -1.013% | 891,472 | +14.493% |
| 2024-03-15 | 11.41 | 11.88 | 11.41 | 11.85 | +4.222% | 1,326,987 | +13.333% |
| 2024-03-14 | 11.96 | 12.01 | 11.32 | 11.37 | -5.565% | 200,889 | +18.118% |
| 2024-03-13 | 12.14 | 12.31 | 11.98 | 12.04 | -1.392% | 155,589 | +11.545% |
| 2024-03-12 | 12.34 | 12.34 | 12.00 | 12.21 | -1.214% | 204,004 | +9.992% |
| 2024-03-11 | 12.40 | 12.47 | 12.31 | 12.36 | -0.323% | 154,552 | +8.657% |
| 2024-03-08 | 12.59 | 12.66 | 12.38 | 12.40 | +0.324% | 178,128 | +8.306% |
| 2024-03-07 | 12.41 | 12.54 | 12.28 | 12.36 | +1.478% | 177,841 | +8.657% |
| 2024-03-06 | 12.19 | 12.29 | 11.84 | 12.18 | +0.412% | 272,947 | +10.263% |
| 2024-03-05 | 11.49 | 12.16 | 11.49 | 12.13 | +4.750% | 347,518 | +10.717% |
| 2024-03-04 | 11.69 | 11.82 | 11.53 | 11.58 | -0.941% | 225,127 | +15.976% |
| 2024-03-01 | 11.65 | 11.76 | 11.37 | 11.69 | +0.086% | 223,381 | +14.885% |
| 2024-02-29 | 11.79 | 11.85 | 11.52 | 11.68 | +2.098% | 241,735 | +14.983% |
| 2024-02-28 | 11.63 | 11.67 | 11.41 | 11.44 | -2.472% | 238,089 | +17.395% |
| 2024-02-27 | 11.98 | 11.98 | 11.71 | 11.73 | -0.255% | 194,733 | +14.493% |
| 2024-02-26 | 11.83 | 11.93 | 11.65 | 11.76 | -1.259% | 261,877 | +14.201% |
| 2024-02-23 | 12.04 | 12.04 | 11.74 | 11.91 | -1.080% | 237,996 | +12.762% |
| 2024-02-22 | 12.36 | 12.36 | 11.94 | 12.04 | -3.138% | 231,846 | +11.545% |
| 2024-02-21 | 12.40 | 12.45 | 12.25 | 12.43 | -0.480% | 402,969 | +8.045% |
| 2024-02-20 | 12.50 | 12.69 | 12.43 | 12.49 | -0.636% | 226,323 | +7.526% |
| 2024-02-16 | 12.76 | 12.82 | 12.57 | 12.57 | -2.934% | 188,455 | +6.842% |
| 2024-02-15 | 12.42 | 12.96 | 12.27 | 12.95 | +5.456% | 255,431 | +3.707% |
| 2024-02-14 | 12.37 | 12.37 | 12.00 | 12.28 | +1.488% | 192,718 | +9.365% |
| 2024-02-13 | 12.32 | 12.52 | 11.94 | 12.10 | -6.056% | 342,430 | +10.992% |
| 2024-02-12 | 12.39 | 12.97 | 12.39 | 12.88 | +3.955% | 269,510 | +4.270% |
| 2024-02-09 | 11.87 | 12.45 | 11.70 | 12.39 | +4.911% | 339,556 | +8.394% |
| 2024-02-08 | 11.84 | 11.88 | 11.59 | 11.81 | +0.170% | 243,105 | +13.717% |
| 2024-02-07 | 12.33 | 12.33 | 11.79 | 11.79 | -4.534% | 218,072 | +13.910% |
| 2024-02-06 | 12.31 | 12.50 | 12.05 | 12.35 | -0.564% | 192,175 | +8.745% |
| 2024-02-05 | 12.70 | 12.70 | 12.15 | 12.42 | -3.870% | 244,802 | +8.132% |
| 2024-02-02 | 12.71 | 13.03 | 12.58 | 12.92 | -1.072% | 241,311 | +3.947% |
| 2024-02-01 | 13.32 | 13.58 | 12.54 | 13.06 | -1.731% | 249,142 | +2.833% |
| 2024-01-31 | 14.02 | 14.12 | 13.28 | 13.29 | -7.644% | 232,013 | +1.053% |
| 2024-01-30 | 14.42 | 14.54 | 14.34 | 14.39 | -0.964% | 99,593 | -6.671% |
| 2024-01-29 | 14.46 | 14.57 | 14.37 | 14.53 | +0.415% | 128,765 | -7.571% |
| 2024-01-26 | 14.57 | 14.58 | 14.29 | 14.47 | -0.138% | 211,247 | -7.187% |
| 2024-01-25 | 14.57 | 14.57 | 14.17 | 14.49 | +1.046% | 249,730 | -7.315% |
| 2024-01-24 | 14.39 | 14.53 | 14.23 | 14.34 | +0.491% | 184,761 | -6.346% |
| 2024-01-23 | 14.57 | 14.57 | 14.18 | 14.27 | -1.654% | 173,653 | -5.886% |
| 2024-01-22 | 14.03 | 14.51 | 13.97 | 14.51 | +4.690% | 251,981 | -7.443% |
| 2024-01-19 | 13.63 | 13.86 | 13.47 | 13.86 | +2.212% | 162,946 | -3.102% |
| 2024-01-18 | 13.60 | 13.68 | 13.41 | 13.56 | -0.294% | 109,332 | -0.959% |
| 2024-01-17 | 13.33 | 13.63 | 13.29 | 13.60 | -0.220% | 150,361 | -1.250% |
| 2024-01-16 | 13.68 | 13.77 | 13.57 | 13.63 | -1.942% | 106,858 | -1.467% |
| 2024-01-12 | 14.28 | 14.34 | 13.74 | 13.90 | -1.488% | 115,081 | -3.381% |
| 2024-01-11 | 14.13 | 14.21 | 13.88 | 14.11 | -1.329% | 170,328 | -4.819% |
| 2024-01-10 | 13.97 | 14.30 | 13.92 | 14.30 | +1.779% | 153,029 | -6.084% |
| 2024-01-09 | 14.05 | 14.16 | 13.91 | 14.05 | -1.473% | 123,975 | -4.413% |
| 2024-01-08 | 14.25 | 14.36 | 14.09 | 14.26 | +0.140% | 140,551 | -5.820% |
| 2024-01-05 | 14.26 | 14.54 | 14.22 | 14.24 | -1.042% | 271,434 | -5.688% |
| 2024-01-04 | 14.34 | 14.58 | 14.34 | 14.39 | +0.770% | 122,877 | -6.671% |
| 2024-01-03 | 14.75 | 14.75 | 14.28 | 14.28 | -3.644% | 279,663 | -5.952% |
| 2024-01-02 | 14.66 | 15.01 | 14.66 | 14.82 | +0.203% | 124,965 | -9.379% |
| 2023-12-29 | 15.12 | 15.12 | 14.73 | 14.79 | -1.923% | 191,482 | -9.195% |
| 2023-12-28 | 15.18 | 15.32 | 14.99 | 15.08 | -1.244% | 156,926 | -10.942% |
| 2023-12-27 | 15.29 | 15.36 | 15.21 | 15.27 | -0.261% | 94,754 | -12.050% |
| 2023-12-26 | 15.17 | 15.36 | 15.14 | 15.31 | +1.660% | 124,253 | -12.280% |
| 2023-12-22 | 15.08 | 15.29 | 14.86 | 15.06 | +0.668% | 135,377 | -10.823% |
| 2023-12-21 | 14.87 | 14.98 | 14.70 | 14.96 | +1.977% | 188,015 | -10.227% |
| 2023-12-20 | 14.96 | 15.31 | 14.67 | 14.67 | -1.146% | 319,694 | -8.453% |
| 2023-12-19 | 14.69 | 15.07 | 14.69 | 14.84 | +1.435% | 275,851 | -9.501% |
| 2023-12-18 | 14.97 | 14.99 | 14.63 | 14.63 | -1.349% | 208,171 | -8.202% |
| 2023-12-15 | 15.11 | 15.19 | 14.68 | 14.83 | -1.133% | 597,892 | -9.440% |
| 2023-12-14 | 14.84 | 15.29 | 14.77 | 15.00 | +4.384% | 275,930 | -10.467% |
| 2023-12-13 | 13.40 | 14.37 | 13.36 | 14.37 | +7.159% | 558,120 | -6.541% |
| 2023-12-12 | 13.53 | 13.56 | 13.38 | 13.41 | -0.740% | 157,948 | +0.149% |
| 2023-12-11 | 13.59 | 13.62 | 13.46 | 13.51 | -0.074% | 129,409 | -0.592% |
| 2023-12-08 | 13.42 | 13.62 | 13.33 | 13.52 | +0.971% | 155,956 | -0.666% |
| 2023-12-07 | 13.21 | 13.43 | 13.13 | 13.39 | +2.214% | 323,855 | +0.299% |
| 2023-12-06 | 13.28 | 13.60 | 13.08 | 13.10 | -0.304% | 192,068 | +2.519% |
| 2023-12-05 | 13.31 | 13.31 | 13.08 | 13.14 | -1.277% | 180,892 | +2.207% |
| 2023-12-04 | 13.20 | 13.47 | 13.18 | 13.31 | +0.150% | 289,586 | +0.902% |
| 2023-12-01 | 12.36 | 13.29 | 12.26 | 13.29 | +7.264% | 287,505 | +1.053% |
| 2023-11-30 | 12.48 | 12.60 | 12.33 | 12.39 | -0.482% | 246,889 | +8.394% |
| 2023-11-29 | 12.37 | 12.58 | 12.37 | 12.45 | +2.217% | 252,047 | +7.871% |
| 2023-11-28 | 12.19 | 12.25 | 12.07 | 12.18 | -0.327% | 255,847 | +10.263% |
| 2023-11-27 | 12.28 | 12.33 | 12.14 | 12.22 | -1.133% | 126,649 | +9.902% |
| 2023-11-24 | 12.31 | 12.50 | 12.31 | 12.36 | +0.081% | 63,790 | +8.657% |
| 2023-11-22 | 12.60 | 12.60 | 12.31 | 12.35 | -0.483% | 161,245 | +8.745% |
| 2023-11-21 | 12.67 | 12.67 | 12.38 | 12.41 | -2.743% | 145,540 | +8.219% |
| 2023-11-20 | 12.76 | 12.77 | 12.63 | 12.76 | -0.313% | 137,322 | +5.251% |
| 2023-11-17 | 12.90 | 12.97 | 12.72 | 12.80 | +1.346% | 211,618 | +4.922% |
| 2023-11-16 | 12.90 | 12.90 | 12.42 | 12.63 | -2.017% | 236,643 | +6.334% |
| 2023-11-15 | 12.93 | 13.09 | 12.79 | 12.89 | -0.078% | 432,939 | +4.189% |
| 2023-11-14 | 12.05 | 12.97 | 12.04 | 12.90 | +10.445% | 312,396 | +4.109% |
| 2023-11-13 | 11.57 | 11.72 | 11.45 | 11.68 | +0.344% | 175,078 | +14.983% |
| 2023-11-10 | 11.75 | 11.78 | 11.54 | 11.64 | -0.257% | 151,345 | +15.378% |
| 2023-11-09 | 12.11 | 12.11 | 11.63 | 11.67 | -3.394% | 146,292 | +15.081% |
| 2023-11-08 | 12.40 | 12.42 | 12.00 | 12.08 | -2.659% | 122,486 | +11.175% |
| 2023-11-07 | 12.56 | 12.62 | 12.12 | 12.41 | -1.975% | 122,012 | +8.219% |
| 2023-11-06 | 12.74 | 12.74 | 12.52 | 12.66 | -0.550% | 150,565 | +6.082% |
| 2023-11-03 | 12.24 | 12.74 | 12.23 | 12.73 | +4.430% | 263,282 | +5.499% |
| 2023-11-02 | 11.46 | 12.19 | 11.46 | 12.19 | +7.781% | 237,214 | +10.172% |
| 2023-11-01 | 11.25 | 11.40 | 11.09 | 11.31 | +0.266% | 306,823 | +18.744% |
| 2023-10-31 | 11.27 | 11.33 | 11.10 | 11.28 | 0.000% | 327,018 | +19.060% |
| 2023-10-30 | 11.39 | 11.43 | 11.22 | 11.28 | -0.441% | 216,790 | +19.060% |
| 2023-10-27 | 11.44 | 11.69 | 11.23 | 11.33 | -1.478% | 429,911 | +18.535% |
| 2023-10-26 | 11.28 | 11.56 | 11.21 | 11.50 | +4.261% | 225,763 | +16.783% |
| 2023-10-25 | 10.84 | 11.03 | 10.65 | 11.03 | +1.100% | 543,399 | +21.759% |
| 2023-10-24 | 11.20 | 11.21 | 10.76 | 10.91 | -1.888% | 316,535 | +23.098% |
| 2023-10-23 | 11.16 | 11.41 | 11.10 | 11.12 | -0.537% | 354,325 | +20.773% |
| 2023-10-20 | 11.47 | 11.47 | 11.16 | 11.18 | -2.358% | 430,012 | +20.125% |
| 2023-10-19 | 11.68 | 11.83 | 11.44 | 11.45 | -1.969% | 261,318 | +17.293% |
| 2023-10-18 | 11.99 | 12.04 | 11.64 | 11.68 | -3.231% | 303,489 | +14.983% |
| 2023-10-17 | 12.13 | 12.21 | 11.94 | 12.07 | +0.920% | 418,386 | +11.268% |
| 2023-10-16 | 11.91 | 12.06 | 11.85 | 11.96 | +1.787% | 351,958 | +12.291% |
| 2023-10-13 | 12.30 | 12.30 | 11.75 | 11.75 | -3.846% | 156,129 | +14.298% |
| 2023-10-12 | 12.50 | 12.50 | 12.11 | 12.22 | -2.396% | 256,236 | +9.902% |
| 2023-10-11 | 12.53 | 12.73 | 12.40 | 12.52 | 0.000% | 108,353 | +7.268% |
| 2023-10-10 | 12.50 | 12.64 | 12.40 | 12.52 | +0.482% | 198,594 | +7.268% |
| 2023-10-09 | 12.29 | 12.59 | 12.29 | 12.46 | +0.565% | 153,446 | +7.785% |
| 2023-10-06 | 12.54 | 12.63 | 12.26 | 12.39 | -1.589% | 314,130 | +8.394% |
| 2023-10-05 | 12.41 | 12.63 | 12.41 | 12.59 | +1.043% | 183,405 | +6.672% |
| 2023-10-04 | 12.28 | 12.46 | 12.09 | 12.46 | +1.714% | 132,249 | +7.785% |
| 2023-10-03 | 12.47 | 12.48 | 12.19 | 12.25 | -2.390% | 264,614 | +9.633% |
| 2023-10-02 | 12.58 | 12.59 | 12.45 | 12.55 | -0.555% | 214,282 | +7.012% |
| 2023-09-29 | 12.63 | 12.75 | 12.54 | 12.62 | +0.638% | 204,287 | +6.418% |
| 2023-09-28 | 12.49 | 12.65 | 12.42 | 12.54 | +0.642% | 226,695 | +7.097% |
| 2023-09-27 | 12.47 | 12.57 | 12.37 | 12.46 | +0.728% | 314,561 | +7.785% |
| 2023-09-26 | 12.46 | 12.57 | 12.34 | 12.37 | -1.434% | 146,646 | +8.569% |
| 2023-09-25 | 12.46 | 12.56 | 12.41 | 12.55 | +0.240% | 94,451 | +7.012% |
| 2023-09-22 | 12.66 | 12.70 | 12.48 | 12.52 | -0.871% | 87,460 | +7.268% |
| 2023-09-21 | 12.57 | 12.78 | 12.48 | 12.63 | -0.316% | 125,712 | +6.334% |
| 2023-09-20 | 12.82 | 13.04 | 12.65 | 12.67 | -1.093% | 136,039 | +5.998% |
| 2023-09-19 | 12.95 | 13.03 | 12.79 | 12.81 | -0.928% | 157,748 | +4.840% |
| 2023-09-18 | 13.11 | 13.14 | 12.90 | 12.93 | -1.748% | 213,681 | +3.867% |
| 2023-09-15 | 13.35 | 13.36 | 13.06 | 13.16 | -1.275% | 610,521 | +2.052% |
| 2023-09-14 | 12.97 | 13.34 | 12.90 | 13.33 | +3.816% | 249,764 | +0.750% |
| 2023-09-13 | 12.97 | 12.97 | 12.69 | 12.84 | -0.926% | 114,681 | +4.595% |
| 2023-09-12 | 12.94 | 13.02 | 12.85 | 12.96 | +0.310% | 463,002 | +3.627% |
| 2023-09-11 | 13.24 | 13.24 | 12.89 | 12.92 | -1.674% | 107,139 | +3.947% |
| 2023-09-08 | 13.20 | 13.26 | 12.98 | 13.14 | +0.076% | 73,021 | +2.207% |
| 2023-09-07 | 13.02 | 13.16 | 12.92 | 13.13 | +0.076% | 209,498 | +2.285% |
| 2023-09-06 | 13.31 | 13.39 | 13.11 | 13.12 | -0.981% | 133,513 | +2.363% |
| 2023-09-05 | 13.69 | 13.69 | 13.25 | 13.25 | -3.916% | 233,763 | +1.358% |
| 2023-09-01 | 13.59 | 13.85 | 13.59 | 13.79 | +2.073% | 108,044 | -2.611% |
| 2023-08-31 | 13.61 | 13.74 | 13.45 | 13.51 | -0.662% | 145,281 | -0.592% |
| 2023-08-30 | 13.65 | 13.68 | 13.49 | 13.60 | -0.730% | 115,082 | -1.250% |
| 2023-08-29 | 13.58 | 13.72 | 13.46 | 13.70 | +1.107% | 75,804 | -1.971% |
| 2023-08-28 | 13.37 | 13.61 | 13.37 | 13.55 | +1.803% | 150,398 | -0.886% |
| 2023-08-25 | 13.37 | 13.53 | 13.12 | 13.31 | -0.374% | 131,531 | +0.902% |
| 2023-08-24 | 13.26 | 13.51 | 13.22 | 13.36 | +0.300% | 113,343 | +0.524% |
| 2023-08-23 | 13.25 | 13.44 | 13.25 | 13.32 | +0.301% | 121,850 | +0.826% |
| 2023-08-22 | 13.61 | 13.90 | 13.28 | 13.28 | -1.630% | 219,235 | +1.130% |
| 2023-08-21 | 13.83 | 13.87 | 13.48 | 13.50 | -2.457% | 128,147 | -0.519% |
| 2023-08-18 | 13.56 | 13.93 | 13.52 | 13.84 | +1.096% | 112,344 | -2.962% |
| 2023-08-17 | 13.65 | 13.79 | 13.56 | 13.69 | +0.662% | 142,378 | -1.899% |
| 2023-08-16 | 13.86 | 13.91 | 13.51 | 13.60 | -1.521% | 244,150 | -1.250% |
| 2023-08-15 | 14.19 | 14.23 | 13.78 | 13.81 | -4.561% | 203,812 | -2.752% |
| 2023-08-14 | 14.76 | 14.76 | 14.45 | 14.47 | -2.428% | 146,117 | -7.187% |
| 2023-08-11 | 14.52 | 14.86 | 14.50 | 14.83 | +1.575% | 231,606 | -9.440% |
| 2023-08-10 | 14.70 | 14.86 | 14.52 | 14.60 | -0.068% | 169,613 | -8.014% |
| 2023-08-09 | 14.73 | 14.80 | 14.59 | 14.61 | -1.350% | 271,674 | -8.077% |
| 2023-08-08 | 14.65 | 14.85 | 14.24 | 14.81 | -1.135% | 243,908 | -9.318% |
| 2023-08-07 | 14.92 | 15.00 | 14.71 | 14.98 | +1.148% | 226,064 | -10.347% |
| 2023-08-04 | 14.74 | 14.89 | 14.72 | 14.81 | -1.201% | 112,423 | -9.318% |
| 2023-08-03 | 14.89 | 15.08 | 14.71 | 14.99 | +0.807% | 212,250 | -10.407% |
| 2023-08-02 | 15.01 | 15.25 | 14.73 | 14.87 | -2.428% | 380,872 | -9.684% |
| 2023-08-01 | 15.03 | 15.24 | 14.78 | 15.24 | +0.860% | 258,735 | -11.877% |
| 2023-07-31 | 15.63 | 15.66 | 14.88 | 15.11 | -3.574% | 243,747 | -11.118% |
| 2023-07-28 | 15.59 | 15.80 | 15.42 | 15.67 | +0.578% | 191,762 | -14.295% |
| 2023-07-27 | 15.07 | 16.00 | 15.07 | 15.58 | -1.392% | 257,083 | -13.800% |
| 2023-07-26 | 15.49 | 15.96 | 15.49 | 15.80 | +3.133% | 220,013 | -15.000% |
| 2023-07-25 | 15.45 | 15.61 | 15.25 | 15.32 | -1.225% | 143,751 | -12.337% |
| 2023-07-24 | 14.94 | 15.60 | 14.94 | 15.51 | +3.331% | 154,053 | -13.411% |
| 2023-07-21 | 15.26 | 15.37 | 14.96 | 15.01 | -1.380% | 171,646 | -10.526% |
| 2023-07-20 | 15.22 | 15.23 | 14.88 | 15.22 | 0.000% | 216,439 | -11.761% |
| 2023-07-19 | 14.83 | 15.22 | 14.75 | 15.22 | +2.285% | 193,747 | -11.761% |
| 2023-07-18 | 14.25 | 14.93 | 14.25 | 14.88 | +4.129% | 167,700 | -9.745% |
| 2023-07-17 | 13.93 | 14.40 | 13.93 | 14.29 | +2.144% | 87,456 | -6.018% |
| 2023-07-14 | 14.16 | 14.20 | 13.77 | 13.99 | -1.201% | 305,002 | -4.003% |
| 2023-07-13 | 13.95 | 14.26 | 13.95 | 14.16 | +1.724% | 166,268 | -5.155% |
| 2023-07-12 | 13.87 | 13.97 | 13.75 | 13.92 | +2.806% | 179,765 | -3.520% |
| 2023-07-11 | 13.50 | 13.62 | 13.42 | 13.54 | +0.371% | 171,178 | -0.812% |
| 2023-07-10 | 13.27 | 13.67 | 13.27 | 13.49 | +0.973% | 296,692 | -0.445% |
| 2023-07-07 | 13.15 | 13.46 | 13.11 | 13.36 | +2.375% | 234,107 | +0.524% |
| 2023-07-06 | 13.20 | 13.37 | 12.94 | 13.05 | -3.118% | 225,949 | +2.912% |
| 2023-07-05 | 13.58 | 13.64 | 13.39 | 13.47 | -1.246% | 111,340 | -0.297% |
| 2023-07-03 | 13.35 | 13.74 | 13.35 | 13.64 | +1.867% | 99,474 | -1.540% |
| 2023-06-30 | 13.74 | 13.82 | 13.37 | 13.39 | -1.977% | 425,382 | +0.299% |
| 2023-06-29 | 13.58 | 13.88 | 13.58 | 13.66 | +1.335% | 156,237 | -1.684% |
| 2023-06-28 | 13.62 | 13.62 | 13.33 | 13.48 | -0.443% | 143,816 | -0.371% |
| 2023-06-27 | 13.59 | 13.75 | 13.50 | 13.54 | -0.441% | 172,851 | -0.812% |
| 2023-06-26 | 13.65 | 13.82 | 13.60 | 13.60 | -0.585% | 145,390 | -1.250% |
| 2023-06-23 | 13.38 | 13.79 | 13.31 | 13.68 | +0.662% | 656,726 | -1.827% |
| 2023-06-22 | 13.85 | 14.08 | 13.57 | 13.59 | -3.412% | 116,934 | -1.177% |
| 2023-06-21 | 14.45 | 14.45 | 14.06 | 14.07 | -3.232% | 123,559 | -4.549% |
| 2023-06-20 | 14.66 | 14.69 | 14.46 | 14.54 | -1.290% | 158,297 | -7.634% |
| 2023-06-16 | 15.22 | 15.22 | 14.62 | 14.73 | -2.321% | 519,141 | -8.826% |
| 2023-06-15 | 14.82 | 15.13 | 14.82 | 15.08 | +1.140% | 150,741 | -10.942% |
| 2023-06-14 | 15.27 | 15.48 | 14.88 | 14.91 | -2.485% | 191,055 | -9.926% |
| 2023-06-13 | 14.81 | 15.32 | 14.80 | 15.29 | +3.241% | 159,340 | -12.165% |
| 2023-06-12 | 15.00 | 15.33 | 14.80 | 14.81 | -1.135% | 153,196 | -9.318% |
| 2023-06-09 | 14.87 | 15.12 | 14.85 | 14.98 | -0.200% | 224,554 | -10.347% |
| 2023-06-08 | 15.06 | 15.18 | 14.72 | 15.01 | -1.380% | 205,007 | -10.526% |
| 2023-06-07 | 14.71 | 15.45 | 14.66 | 15.22 | +4.821% | 367,706 | -11.761% |
| 2023-06-06 | 13.52 | 14.71 | 13.52 | 14.52 | +6.530% | 241,676 | -7.507% |
| 2023-06-05 | 14.13 | 14.13 | 13.61 | 13.63 | -4.082% | 141,276 | -1.467% |
| 2023-06-02 | 13.59 | 14.23 | 13.58 | 14.21 | +6.442% | 407,838 | -5.489% |
| 2023-06-01 | 13.15 | 13.47 | 12.99 | 13.35 | +2.613% | 254,883 | +0.599% |
| 2023-05-31 | 13.26 | 13.30 | 12.92 | 13.01 | -2.547% | 302,108 | +3.228% |
| 2023-05-30 | 13.42 | 13.44 | 13.12 | 13.35 | -0.522% | 233,385 | +0.599% |
| 2023-05-26 | 13.21 | 13.43 | 13.07 | 13.42 | +1.207% | 136,559 | +0.075% |
| 2023-05-25 | 13.19 | 13.37 | 13.12 | 13.26 | -0.674% | 135,056 | +1.282% |
| 2023-05-24 | 13.49 | 13.50 | 13.30 | 13.35 | -1.621% | 240,914 | +0.599% |
| 2023-05-23 | 13.43 | 13.90 | 13.36 | 13.57 | +0.742% | 194,495 | -1.032% |
| 2023-05-22 | 13.10 | 13.50 | 12.97 | 13.47 | +3.456% | 131,388 | -0.297% |
| 2023-05-19 | 13.63 | 13.71 | 12.89 | 13.02 | -2.545% | 156,042 | +3.149% |
| 2023-05-18 | 13.20 | 13.42 | 12.92 | 13.36 | +0.602% | 302,244 | +0.524% |
| 2023-05-17 | 12.50 | 13.28 | 12.30 | 13.28 | +8.763% | 300,713 | +1.130% |
| 2023-05-16 | 12.48 | 12.58 | 12.21 | 12.21 | -2.006% | 153,252 | +9.992% |
| 2023-05-15 | 12.33 | 12.55 | 12.26 | 12.46 | +1.631% | 153,315 | +7.785% |
| 2023-05-12 | 12.38 | 12.38 | 12.14 | 12.26 | -0.325% | 198,233 | +9.543% |
| 2023-05-11 | 12.13 | 12.43 | 12.13 | 12.30 | -0.243% | 218,300 | +9.187% |
| 2023-05-10 | 12.20 | 12.52 | 12.19 | 12.33 | -0.645% | 263,801 | +8.921% |
| 2023-05-09 | 12.36 | 12.50 | 12.17 | 12.41 | -0.401% | 259,670 | +8.219% |
| 2023-05-08 | 12.94 | 12.99 | 12.45 | 12.46 | -2.580% | 262,001 | +7.785% |
| 2023-05-05 | 12.52 | 12.88 | 12.52 | 12.79 | +3.395% | 348,295 | +5.004% |
| 2023-05-04 | 12.48 | 12.70 | 11.89 | 12.37 | -4.109% | 597,730 | +8.569% |
| 2023-05-03 | 12.77 | 13.29 | 12.72 | 12.90 | +0.703% | 419,029 | +4.109% |
| 2023-05-02 | 13.89 | 13.89 | 12.80 | 12.81 | -8.172% | 274,221 | +4.840% |
| 2023-05-01 | 14.25 | 14.40 | 13.83 | 13.95 | -2.720% | 185,143 | -3.728% |
| 2023-04-28 | 14.33 | 14.66 | 14.13 | 14.34 | -0.417% | 450,433 | -6.346% |
| 2023-04-27 | 14.20 | 14.50 | 14.20 | 14.40 | +1.159% | 148,629 | -6.736% |
| 2023-04-26 | 14.04 | 14.39 | 14.04 | 14.23 | +0.317% | 379,941 | -5.655% |
| 2023-04-25 | 14.61 | 14.67 | 14.15 | 14.19 | -3.797% | 124,001 | -5.356% |
| 2023-04-24 | 14.77 | 15.03 | 14.70 | 14.75 | -0.203% | 99,413 | -8.949% |
| 2023-04-21 | 14.92 | 14.97 | 14.65 | 14.78 | -1.335% | 170,697 | -9.134% |
| 2023-04-20 | 14.91 | 15.06 | 14.79 | 14.98 | -0.795% | 109,695 | -10.347% |
| 2023-04-19 | 14.69 | 15.21 | 14.60 | 15.10 | +2.931% | 174,859 | -11.060% |
| 2023-04-18 | 14.96 | 14.96 | 14.56 | 14.67 | -2.069% | 182,556 | -8.453% |
| 2023-04-17 | 14.69 | 14.98 | 14.59 | 14.98 | +1.559% | 172,772 | -10.347% |
| 2023-04-14 | 15.29 | 15.30 | 14.67 | 14.75 | -2.447% | 239,564 | -8.949% |
| 2023-04-13 | 14.92 | 15.20 | 14.76 | 15.12 | +1.408% | 233,032 | -11.177% |
| 2023-04-12 | 15.11 | 15.20 | 14.84 | 14.91 | -0.534% | 471,106 | -9.926% |
| 2023-04-11 | 15.20 | 15.42 | 14.97 | 14.99 | -0.991% | 567,685 | -10.407% |
| 2023-04-10 | 14.94 | 15.29 | 14.82 | 15.14 | +1.068% | 427,988 | -11.295% |
| 2023-04-06 | 14.89 | 15.00 | 14.72 | 14.98 | +1.766% | 365,881 | -10.347% |
| 2023-04-05 | 14.78 | 15.05 | 14.69 | 14.72 | -1.997% | 715,961 | -8.764% |
| 2023-04-04 | 15.70 | 15.70 | 14.89 | 15.02 | -3.656% | 253,895 | -10.586% |
| 2023-04-03 | 15.76 | 15.88 | 15.43 | 15.59 | -0.320% | 194,066 | -13.855% |
| 2023-03-31 | 15.61 | 15.69 | 15.45 | 15.64 | +0.838% | 411,999 | -14.130% |
| 2023-03-30 | 16.03 | 16.09 | 15.43 | 15.51 | -2.453% | 315,484 | -13.411% |
| 2023-03-29 | 16.12 | 16.14 | 15.66 | 15.90 | 0.000% | 207,316 | -15.535% |
| 2023-03-28 | 16.00 | 16.13 | 15.68 | 15.90 | -0.563% | 167,785 | -15.535% |
| 2023-03-27 | 16.50 | 16.50 | 15.96 | 15.99 | -0.683% | 279,599 | -16.010% |
| 2023-03-24 | 15.03 | 16.10 | 15.03 | 16.10 | +3.604% | 232,063 | -16.584% |
| 2023-03-23 | 16.22 | 16.24 | 15.51 | 15.54 | -2.387% | 358,494 | -13.578% |
| 2023-03-22 | 16.74 | 16.74 | 15.92 | 15.92 | -4.614% | 381,768 | -15.641% |
| 2023-03-21 | 16.77 | 17.19 | 16.68 | 16.69 | +2.080% | 406,555 | -19.533% |
| 2023-03-20 | 16.67 | 16.98 | 16.16 | 16.35 | -0.547% | 483,753 | -17.859% |
| 2023-03-17 | 16.93 | 16.93 | 16.23 | 16.44 | -4.084% | 989,715 | -18.309% |
| 2023-03-16 | 16.68 | 17.59 | 16.45 | 17.14 | +0.705% | 658,240 | -21.645% |
| 2023-03-15 | 16.28 | 17.32 | 16.13 | 17.02 | +1.009% | 642,892 | -21.093% |
| 2023-03-14 | 17.72 | 17.72 | 16.71 | 16.85 | +3.374% | 600,544 | -20.297% |
| 2023-03-13 | 16.35 | 17.04 | 15.63 | 16.30 | -5.067% | 779,267 | -17.607% |
| 2023-03-10 | 17.12 | 17.55 | 16.73 | 17.17 | -1.265% | 588,445 | -21.782% |
| 2023-03-09 | 18.38 | 18.38 | 17.34 | 17.39 | -6.000% | 215,323 | -22.772% |
| 2023-03-08 | 18.34 | 18.55 | 18.27 | 18.50 | +1.314% | 218,605 | -27.405% |
| 2023-03-07 | 18.77 | 18.79 | 18.12 | 18.26 | -2.821% | 283,466 | -26.451% |
| 2023-03-06 | 19.23 | 19.25 | 18.71 | 18.79 | -2.339% | 181,161 | -28.526% |
| 2023-03-03 | 19.01 | 19.37 | 18.92 | 19.24 | +0.944% | 227,865 | -30.198% |
| 2023-03-02 | 18.97 | 19.09 | 18.81 | 19.06 | -0.209% | 185,516 | -29.538% |
| 2023-03-01 | 19.16 | 19.20 | 18.98 | 19.10 | -0.779% | 195,225 | -29.686% |
| 2023-02-28 | 19.28 | 19.48 | 19.21 | 19.25 | -0.362% | 305,218 | -30.234% |
| 2023-02-27 | 19.38 | 19.51 | 19.28 | 19.32 | +0.625% | 92,230 | -30.487% |
| 2023-02-24 | 19.03 | 19.27 | 19.03 | 19.20 | -0.312% | 229,155 | -30.052% |
| 2023-02-23 | 19.16 | 19.36 | 19.06 | 19.26 | +0.574% | 118,399 | -30.270% |
| 2023-02-22 | 19.43 | 19.52 | 19.09 | 19.15 | -1.085% | 232,349 | -29.869% |
| 2023-02-21 | 19.63 | 19.63 | 19.28 | 19.36 | -1.726% | 333,442 | -30.630% |
| 2023-02-17 | 19.65 | 19.78 | 19.55 | 19.70 | +0.974% | 308,545 | -31.827% |
| 2023-02-16 | 19.41 | 19.63 | 19.24 | 19.51 | +0.205% | 207,016 | -31.164% |
| 2023-02-15 | 19.20 | 19.55 | 19.16 | 19.47 | +0.568% | 226,571 | -31.022% |
| 2023-02-14 | 19.75 | 19.75 | 19.31 | 19.36 | -1.676% | 124,587 | -30.630% |
| 2023-02-13 | 19.61 | 19.74 | 19.58 | 19.69 | +0.306% | 275,445 | -31.793% |
| 2023-02-10 | 19.52 | 19.68 | 19.47 | 19.63 | +0.564% | 171,107 | -31.584% |
| 2023-02-09 | 19.87 | 20.00 | 19.46 | 19.52 | -1.464% | 111,933 | -31.199% |
| 2023-02-08 | 19.72 | 19.94 | 19.62 | 19.81 | -0.702% | 188,264 | -32.206% |
| 2023-02-07 | 19.47 | 20.02 | 19.47 | 19.95 | +1.682% | 251,030 | -32.682% |
| 2023-02-06 | 19.75 | 19.75 | 19.54 | 19.62 | -0.809% | 113,979 | -31.549% |
| 2023-02-03 | 19.75 | 19.88 | 19.64 | 19.78 | -0.051% | 180,022 | -32.103% |
| 2023-02-02 | 19.58 | 19.82 | 19.44 | 19.79 | +0.918% | 210,527 | -32.137% |
| 2023-02-01 | 19.26 | 19.88 | 19.16 | 19.61 | +1.764% | 505,669 | -31.515% |
| 2023-01-31 | 18.70 | 19.32 | 18.70 | 19.27 | +2.993% | 333,182 | -30.306% |
| 2023-01-30 | 18.85 | 18.96 | 18.58 | 18.71 | -1.423% | 136,805 | -28.220% |
| 2023-01-27 | 18.34 | 19.05 | 18.34 | 18.98 | +3.040% | 229,447 | -29.241% |
| 2023-01-26 | 18.48 | 18.55 | 18.20 | 18.42 | +0.491% | 127,071 | -27.090% |
| 2023-01-25 | 18.20 | 18.37 | 18.05 | 18.33 | -0.055% | 132,803 | -26.732% |
| 2023-01-24 | 18.46 | 18.46 | 18.25 | 18.34 | -0.704% | 100,713 | -26.772% |
| 2023-01-23 | 18.36 | 18.57 | 18.31 | 18.47 | +0.380% | 125,944 | -27.287% |
| 2023-01-20 | 18.17 | 18.40 | 17.88 | 18.40 | +2.052% | 214,822 | -27.011% |
| 2023-01-19 | 17.80 | 18.04 | 17.76 | 18.03 | +0.446% | 131,177 | -25.513% |
| 2023-01-18 | 18.23 | 18.28 | 17.88 | 17.95 | -2.499% | 191,349 | -25.181% |
| 2023-01-17 | 18.26 | 18.53 | 18.26 | 18.41 | -0.271% | 112,778 | -27.051% |
| 2023-01-13 | 18.14 | 18.54 | 18.00 | 18.46 | +0.545% | 125,999 | -27.248% |
| 2023-01-12 | 18.02 | 18.46 | 18.02 | 18.36 | +1.269% | 503,061 | -26.852% |
| 2023-01-11 | 18.01 | 18.17 | 17.96 | 18.13 | +0.499% | 137,136 | -25.924% |
| 2023-01-10 | 17.74 | 18.08 | 17.70 | 18.04 | +1.348% | 140,569 | -25.554% |
| 2023-01-09 | 18.06 | 18.16 | 17.73 | 17.80 | -1.056% | 104,042 | -24.551% |
| 2023-01-06 | 17.81 | 18.03 | 17.75 | 17.99 | +2.390% | 132,828 | -25.347% |
| 2023-01-05 | 17.76 | 17.87 | 17.44 | 17.57 | -1.789% | 111,444 | -23.563% |
| 2023-01-04 | 17.83 | 18.02 | 17.74 | 17.89 | +1.188% | 176,489 | -24.930% |
| 2023-01-03 | 17.84 | 17.84 | 17.53 | 17.68 | +0.398% | 161,080 | -24.038% |
| 2022-12-30 | 17.72 | 17.82 | 17.53 | 17.61 | -1.012% | 99,787 | -23.737% |
| 2022-12-29 | 17.56 | 17.86 | 17.56 | 17.79 | +1.195% | 105,312 | -24.508% |
| 2022-12-28 | 17.65 | 17.78 | 17.53 | 17.58 | -0.509% | 109,981 | -23.606% |
| 2022-12-27 | 17.68 | 17.82 | 17.60 | 17.67 | +0.057% | 49,551 | -23.995% |
| 2022-12-23 | 17.61 | 17.73 | 17.58 | 17.66 | +0.455% | 57,718 | -23.952% |
| 2022-12-22 | 17.63 | 17.69 | 17.37 | 17.58 | -0.734% | 176,589 | -23.606% |
| 2022-12-21 | 17.49 | 17.77 | 17.49 | 17.71 | +1.723% | 100,559 | -24.167% |
| 2022-12-20 | 17.29 | 17.50 | 17.26 | 17.41 | +0.578% | 206,994 | -22.860% |
| 2022-12-19 | 17.06 | 17.44 | 17.06 | 17.31 | +1.883% | 231,785 | -22.415% |
| 2022-12-16 | 17.29 | 17.41 | 16.98 | 16.99 | -1.564% | 564,366 | -20.954% |
| 2022-12-15 | 17.45 | 17.59 | 17.20 | 17.26 | -2.043% | 181,633 | -22.190% |
| 2022-12-14 | 18.10 | 18.31 | 17.62 | 17.62 | -3.187% | 213,570 | -23.780% |
| 2022-12-13 | 18.58 | 18.81 | 18.08 | 18.20 | -0.219% | 501,992 | -26.209% |
| 2022-12-12 | 18.23 | 18.39 | 17.98 | 18.24 | -0.273% | 331,254 | -26.371% |
| 2022-12-09 | 18.09 | 18.35 | 18.03 | 18.29 | +0.495% | 170,020 | -26.572% |
| 2022-12-08 | 18.29 | 18.40 | 18.11 | 18.20 | +0.275% | 127,254 | -26.209% |
| 2022-12-07 | 18.25 | 18.30 | 18.10 | 18.15 | -0.439% | 136,443 | -26.006% |
| 2022-12-06 | 18.25 | 18.42 | 18.11 | 18.23 | 0.000% | 161,896 | -26.330% |
| 2022-12-05 | 18.52 | 18.66 | 18.08 | 18.23 | -2.409% | 128,316 | -26.330% |
| 2022-12-02 | 18.40 | 18.71 | 18.37 | 18.68 | +0.701% | 115,645 | -28.105% |
| 2022-12-01 | 18.82 | 18.82 | 18.34 | 18.55 | -0.696% | 194,430 | -27.601% |
| 2022-11-30 | 18.38 | 18.69 | 18.12 | 18.68 | +1.688% | 206,025 | -28.105% |
| 2022-11-29 | 18.21 | 18.41 | 18.21 | 18.37 | +0.437% | 75,150 | -26.892% |
| 2022-11-28 | 18.60 | 18.72 | 18.25 | 18.29 | -2.919% | 263,730 | -26.572% |
| 2022-11-25 | 18.77 | 18.95 | 18.77 | 18.84 | +0.266% | 39,067 | -28.715% |
| 2022-11-23 | 18.76 | 18.84 | 18.66 | 18.79 | 0.000% | 75,152 | -28.526% |