GLT
Glatfelter Corporation
stockNYSE
InactiveNov 4, 2024
21.05USD-6.941%(-1.57)338,806
GLT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2024-11-04 | 21.03 | 22.80 | 20.07 | 21.05 | -6.941% | 338,806 | 0.000% | 1-for-13 split |
| 2024-11-01 | 23.53 | 23.86 | 22.10 | 22.62 | -3.867% | 130,162 | -6.941% | |
| 2024-10-31 | 25.22 | 25.35 | 23.14 | 23.53 | -4.233% | 106,693 | -10.540% | |
| 2024-10-30 | 25.35 | 26.78 | 24.44 | 24.57 | +5.000% | 332,861 | -14.326% | |
| 2024-10-29 | 23.53 | 24.31 | 22.68 | 23.40 | 0.000% | 140,470 | -10.043% | |
| 2024-10-28 | 22.49 | 23.79 | 22.49 | 23.40 | +3.448% | 19,618 | -10.043% | |
| 2024-10-25 | 23.01 | 23.01 | 21.84 | 22.62 | -1.695% | 25,767 | -6.941% | |
| 2024-10-24 | 23.14 | 23.14 | 21.97 | 23.01 | +1.724% | 36,868 | -8.518% | |
| 2024-10-23 | 22.49 | 23.27 | 21.71 | 22.62 | +2.353% | 62,379 | -6.941% | |
| 2024-10-22 | 22.10 | 22.23 | 21.84 | 22.10 | -0.585% | 3,602 | -4.751% | |
| 2024-10-21 | 21.58 | 22.62 | 21.58 | 22.23 | +3.012% | 11,005 | -5.308% | |
| 2024-10-18 | 23.01 | 23.01 | 21.58 | 21.58 | -4.046% | 14,464 | -2.456% | |
| 2024-10-17 | 22.62 | 22.95 | 21.97 | 22.49 | -1.705% | 13,648 | -6.403% | |
| 2024-10-16 | 23.27 | 23.40 | 22.62 | 22.88 | 0.000% | 12,752 | -7.998% | |
| 2024-10-15 | 21.71 | 23.46 | 21.71 | 22.88 | +4.142% | 9,595 | -7.998% | |
| 2024-10-14 | 23.09 | 23.09 | 21.84 | 21.97 | -3.429% | 8,379 | -4.188% | |
| 2024-10-11 | 22.75 | 23.92 | 21.84 | 22.75 | -0.568% | 13,508 | -7.473% | |
| 2024-10-10 | 23.01 | 23.17 | 22.10 | 22.88 | -1.124% | 60,301 | -7.998% | |
| 2024-10-09 | 21.97 | 23.20 | 21.85 | 23.14 | +5.952% | 9,341 | -9.032% | |
| 2024-10-08 | 22.49 | 23.01 | 21.84 | 21.84 | -4.545% | 16,098 | -3.617% | |
| 2024-10-07 | 22.88 | 24.05 | 22.23 | 22.88 | +1.734% | 15,911 | -7.998% | |
| 2024-10-04 | 22.62 | 22.75 | 22.23 | 22.49 | +1.765% | 4,656 | -6.403% | |
| 2024-10-03 | 22.49 | 22.88 | 21.77 | 22.10 | -3.955% | 7,774 | -4.751% | |
| 2024-10-02 | 22.62 | 23.79 | 22.62 | 23.01 | +0.568% | 8,849 | -8.518% | |
| 2024-10-01 | 23.79 | 23.79 | 22.62 | 22.88 | -2.222% | 42,562 | -7.998% | |
| 2024-09-30 | 23.40 | 23.79 | 22.82 | 23.40 | +1.695% | 8,139 | -10.043% | |
| 2024-09-27 | 24.05 | 25.16 | 22.62 | 23.01 | -4.839% | 41,410 | -8.518% | |
| 2024-09-26 | 22.88 | 24.44 | 22.23 | 24.18 | +8.772% | 47,352 | -12.945% | |
| 2024-09-25 | 22.36 | 23.01 | 21.97 | 22.23 | -2.286% | 37,899 | -5.308% | |
| 2024-09-24 | 23.27 | 23.79 | 22.75 | 22.75 | -1.685% | 3,243 | -7.473% | |
| 2024-09-23 | 21.84 | 23.79 | 21.45 | 23.14 | +5.952% | 15,923 | -9.032% | |
| 2024-09-20 | 22.75 | 23.14 | 21.71 | 21.84 | -2.890% | 15,467 | -3.617% | |
| 2024-09-19 | 23.53 | 24.31 | 22.36 | 22.49 | -3.352% | 31,472 | -6.403% | |
| 2024-09-18 | 21.97 | 23.79 | 21.97 | 23.27 | +6.548% | 23,011 | -9.540% | |
| 2024-09-17 | 21.45 | 22.04 | 20.80 | 21.84 | +4.348% | 17,197 | -3.617% | |
| 2024-09-16 | 20.80 | 21.19 | 20.80 | 20.93 | +1.899% | 2,197 | +0.573% | |
| 2024-09-13 | 19.37 | 21.58 | 19.37 | 20.54 | +5.333% | 40,481 | +2.483% | |
| 2024-09-12 | 19.51 | 20.15 | 19.24 | 19.50 | 0.000% | 12,384 | +7.949% | |
| 2024-09-11 | 19.50 | 19.85 | 19.30 | 19.50 | -0.662% | 5,365 | +7.949% | |
| 2024-09-10 | 20.41 | 20.62 | 19.50 | 19.63 | -3.822% | 4,585 | +7.234% | |
| 2024-09-09 | 20.80 | 20.93 | 20.28 | 20.41 | 0.000% | 13,482 | +3.136% | |
| 2024-09-06 | 20.28 | 21.06 | 19.76 | 20.41 | +1.948% | 39,420 | +3.136% | |
| 2024-09-05 | 19.89 | 21.58 | 19.50 | 20.02 | -0.645% | 35,892 | +5.145% | |
| 2024-09-04 | 20.28 | 20.93 | 19.76 | 20.15 | -3.125% | 40,632 | +4.467% | |
| 2024-09-03 | 21.19 | 21.19 | 20.15 | 20.80 | -0.621% | 5,705 | +1.202% | |
| 2024-08-30 | 21.06 | 21.51 | 20.54 | 20.93 | -1.227% | 6,410 | +0.573% | |
| 2024-08-29 | 21.97 | 22.23 | 20.80 | 21.19 | -1.212% | 8,313 | -0.661% | |
| 2024-08-28 | 21.32 | 21.97 | 20.54 | 21.45 | -1.198% | 26,779 | -1.865% | |
| 2024-08-27 | 23.40 | 23.40 | 20.93 | 21.71 | -6.704% | 26,957 | -3.040% | |
| 2024-08-26 | 24.96 | 25.09 | 23.01 | 23.27 | -5.789% | 5,260 | -9.540% | |
| 2024-08-23 | 23.40 | 24.96 | 23.14 | 24.70 | +5.556% | 9,019 | -14.777% | |
| 2024-08-22 | 22.75 | 23.53 | 21.45 | 23.40 | +1.124% | 19,390 | -10.043% | |
| 2024-08-21 | 23.40 | 23.40 | 22.36 | 23.14 | +0.565% | 4,874 | -9.032% | |
| 2024-08-20 | 23.40 | 23.40 | 22.23 | 23.01 | -1.117% | 7,942 | -8.518% | |
| 2024-08-19 | 23.14 | 23.27 | 22.36 | 23.27 | -1.105% | 7,216 | -9.540% | |
| 2024-08-16 | 23.40 | 24.70 | 22.82 | 23.53 | +0.556% | 10,169 | -10.540% | |
| 2024-08-15 | 22.23 | 23.40 | 22.23 | 23.40 | +5.263% | 9,321 | -10.043% | |
| 2024-08-14 | 22.36 | 22.36 | 21.45 | 22.23 | -0.581% | 6,646 | -5.308% | |
| 2024-08-13 | 22.36 | 22.62 | 21.71 | 22.36 | +0.585% | 5,987 | -5.859% | |
| 2024-08-12 | 22.10 | 22.30 | 21.01 | 22.23 | +0.588% | 7,058 | -5.308% | |
| 2024-08-09 | 21.32 | 22.23 | 20.28 | 22.10 | +1.190% | 10,857 | -4.751% | |
| 2024-08-08 | 19.50 | 22.62 | 19.50 | 21.84 | +17.483% | 32,866 | -3.617% | |
| 2024-08-07 | 19.89 | 20.02 | 18.59 | 18.59 | -4.667% | 10,152 | +13.233% | |
| 2024-08-06 | 18.59 | 19.76 | 18.59 | 19.50 | +3.448% | 13,553 | +7.949% | |
| 2024-08-05 | 18.46 | 19.76 | 18.23 | 18.85 | -3.333% | 9,745 | +11.671% | |
| 2024-08-02 | 19.63 | 19.63 | 18.59 | 19.50 | -4.459% | 26,568 | +7.949% | |
| 2024-08-01 | 19.63 | 20.61 | 18.20 | 20.41 | +3.289% | 23,917 | +3.136% | |
| 2024-07-31 | 19.89 | 21.00 | 19.76 | 19.76 | +0.662% | 5,001 | +6.528% | |
| 2024-07-30 | 19.63 | 19.89 | 19.37 | 19.63 | +0.667% | 8,014 | +7.234% | |
| 2024-07-29 | 19.11 | 19.82 | 19.11 | 19.50 | +0.671% | 8,787 | +7.949% | |
| 2024-07-26 | 20.15 | 20.15 | 19.11 | 19.37 | 0.000% | 10,020 | +8.673% | |
| 2024-07-25 | 19.37 | 20.02 | 18.59 | 19.37 | 0.000% | 14,375 | +8.673% | |
| 2024-07-24 | 19.50 | 19.96 | 18.91 | 19.37 | -0.667% | 11,741 | +8.673% | |
| 2024-07-23 | 20.15 | 20.80 | 19.30 | 19.50 | -3.226% | 14,201 | +7.949% | |
| 2024-07-22 | 19.76 | 20.80 | 19.30 | 20.15 | 0.000% | 8,502 | +4.467% | |
| 2024-07-19 | 19.37 | 20.28 | 18.98 | 20.15 | +1.974% | 11,927 | +4.467% | |
| 2024-07-18 | 19.63 | 20.93 | 19.12 | 19.76 | 0.000% | 40,735 | +6.528% | |
| 2024-07-17 | 20.15 | 20.93 | 19.24 | 19.76 | -3.797% | 22,314 | +6.528% | |
| 2024-07-16 | 21.06 | 21.97 | 20.54 | 20.54 | -3.067% | 11,541 | +2.483% | |
| 2024-07-15 | 21.19 | 22.16 | 20.80 | 21.19 | 0.000% | 17,793 | -0.661% | |
| 2024-07-12 | 19.63 | 21.32 | 19.57 | 21.19 | +8.667% | 18,884 | -0.661% | |
| 2024-07-11 | 19.37 | 20.00 | 18.88 | 19.50 | +2.041% | 10,102 | +7.949% | |
| 2024-07-10 | 18.85 | 19.24 | 18.27 | 19.11 | +2.797% | 9,763 | +10.152% | |
| 2024-07-09 | 20.41 | 20.54 | 18.20 | 18.59 | -3.378% | 19,297 | +13.233% | |
| 2024-07-08 | 18.98 | 19.95 | 18.98 | 19.24 | 0.000% | 6,766 | +9.407% | |
| 2024-07-05 | 18.46 | 19.37 | 18.20 | 19.24 | +3.497% | 24,350 | +9.407% | |
| 2024-07-03 | 17.68 | 18.91 | 17.68 | 18.59 | +2.878% | 15,777 | +13.233% | |
| 2024-07-02 | 18.07 | 18.27 | 15.79 | 18.07 | +2.963% | 73,007 | +16.491% | |
| 2024-07-01 | 18.85 | 19.24 | 17.29 | 17.55 | -2.878% | 100,803 | +19.943% | |
| 2024-06-28 | 21.58 | 21.97 | 18.07 | 18.07 | -16.265% | 567,463 | +16.491% | |
| 2024-06-27 | 23.14 | 23.27 | 20.93 | 21.58 | -7.263% | 60,008 | -2.456% | |
| 2024-06-26 | 22.23 | 24.44 | 22.23 | 23.27 | +4.678% | 30,111 | -9.540% | |
| 2024-06-25 | 22.10 | 22.30 | 21.58 | 22.23 | +0.588% | 28,512 | -5.308% | |
| 2024-06-24 | 21.97 | 22.16 | 21.19 | 22.10 | +2.410% | 57,126 | -4.751% | |
| 2024-06-21 | 20.93 | 21.97 | 19.18 | 21.58 | +0.606% | 27,752 | -2.456% | |
| 2024-06-20 | 20.41 | 22.04 | 20.41 | 21.45 | +1.852% | 12,201 | -1.865% | |
| 2024-06-18 | 21.06 | 21.06 | 20.15 | 21.06 | 0.000% | 12,682 | -0.047% | |
| 2024-06-17 | 20.54 | 21.06 | 20.02 | 21.06 | +0.621% | 13,599 | -0.047% | |
| 2024-06-14 | 20.80 | 20.93 | 20.15 | 20.93 | -1.829% | 11,910 | +0.573% | |
| 2024-06-13 | 21.32 | 21.39 | 20.41 | 21.32 | -1.205% | 12,126 | -1.266% | |
| 2024-06-12 | 22.23 | 22.55 | 20.93 | 21.58 | +1.840% | 16,618 | -2.456% | |
| 2024-06-11 | 20.54 | 21.19 | 19.60 | 21.19 | +1.242% | 13,479 | -0.661% | |
| 2024-06-10 | 20.67 | 21.06 | 20.54 | 20.93 | -0.617% | 7,111 | +0.573% | |
| 2024-06-07 | 21.06 | 21.58 | 20.59 | 21.06 | -2.994% | 10,729 | -0.047% | |
| 2024-06-06 | 21.19 | 21.71 | 20.80 | 21.71 | +0.602% | 7,964 | -3.040% | |
| 2024-06-05 | 21.06 | 21.64 | 20.34 | 21.58 | +5.063% | 15,043 | -2.456% | |
| 2024-06-04 | 20.80 | 20.93 | 20.34 | 20.54 | -3.659% | 11,910 | +2.483% | |
| 2024-06-03 | 21.58 | 21.58 | 20.41 | 21.32 | +1.235% | 10,148 | -1.266% | |
| 2024-05-31 | 21.45 | 21.45 | 20.15 | 21.06 | +1.250% | 17,313 | -0.047% | |
| 2024-05-30 | 20.54 | 21.39 | 20.41 | 20.80 | +2.564% | 11,589 | +1.202% | |
| 2024-05-29 | 21.45 | 22.23 | 20.15 | 20.28 | -7.692% | 26,202 | +3.797% | |
| 2024-05-28 | 23.40 | 24.05 | 21.71 | 21.97 | -6.630% | 34,285 | -4.188% | |
| 2024-05-24 | 22.75 | 23.98 | 22.49 | 23.53 | +4.624% | 17,142 | -10.540% | |
| 2024-05-23 | 22.10 | 23.07 | 21.58 | 22.49 | 0.000% | 22,572 | -6.403% | |
| 2024-05-22 | 22.36 | 23.27 | 21.97 | 22.49 | 0.000% | 18,881 | -6.403% | |
| 2024-05-21 | 22.23 | 22.62 | 21.58 | 22.49 | +0.581% | 7,990 | -6.403% | |
| 2024-05-20 | 22.23 | 22.43 | 21.97 | 22.36 | +1.176% | 7,355 | -5.859% | |
| 2024-05-17 | 21.97 | 22.36 | 21.58 | 22.10 | +1.190% | 10,680 | -4.751% | |
| 2024-05-16 | 22.23 | 22.23 | 21.45 | 21.84 | -1.176% | 9,250 | -3.617% | |
| 2024-05-15 | 22.62 | 23.01 | 21.97 | 22.10 | -2.299% | 13,622 | -4.751% | |
| 2024-05-14 | 21.32 | 24.05 | 21.32 | 22.62 | +9.434% | 26,992 | -6.941% | |
| 2024-05-13 | 21.45 | 22.16 | 20.41 | 20.67 | -2.454% | 12,124 | +1.838% | |
| 2024-05-10 | 22.49 | 22.49 | 20.93 | 21.19 | -5.780% | 15,179 | -0.661% | |
| 2024-05-09 | 20.93 | 22.49 | 20.80 | 22.49 | +1.765% | 25,033 | -6.403% | |
| 2024-05-08 | 21.71 | 22.36 | 21.45 | 22.10 | +1.796% | 15,504 | -4.751% | |
| 2024-05-07 | 20.80 | 22.23 | 20.80 | 21.71 | +2.454% | 14,218 | -3.040% | |
| 2024-05-06 | 21.97 | 22.10 | 20.67 | 21.19 | -1.212% | 9,665 | -0.661% | |
| 2024-05-03 | 21.97 | 22.55 | 21.32 | 21.45 | -2.367% | 18,629 | -1.865% | |
| 2024-05-02 | 20.28 | 22.36 | 19.76 | 21.97 | +13.423% | 28,539 | -4.188% | |
| 2024-05-01 | 18.98 | 20.67 | 18.59 | 19.37 | +4.196% | 24,175 | +8.673% | |
| 2024-04-30 | 19.37 | 19.50 | 18.59 | 18.59 | -4.667% | 19,584 | +13.233% | |
| 2024-04-29 | 19.89 | 20.09 | 19.37 | 19.50 | +0.671% | 12,003 | +7.949% | |
| 2024-04-26 | 19.11 | 19.76 | 18.98 | 19.37 | +0.676% | 11,461 | +8.673% | |
| 2024-04-25 | 20.02 | 20.15 | 19.24 | 19.24 | -4.516% | 18,894 | +9.407% | |
| 2024-04-24 | 20.93 | 20.93 | 20.09 | 20.15 | -4.321% | 17,199 | +4.467% | |
| 2024-04-23 | 19.89 | 21.64 | 19.89 | 21.06 | +5.195% | 14,703 | -0.047% | |
| 2024-04-22 | 19.89 | 20.54 | 19.50 | 20.02 | -0.645% | 10,958 | +5.145% | |
| 2024-04-19 | 18.72 | 20.15 | 18.72 | 20.15 | +5.442% | 22,193 | +4.467% | |
| 2024-04-18 | 20.28 | 20.28 | 18.59 | 19.11 | -0.676% | 27,409 | +10.152% | |
| 2024-04-17 | 20.80 | 21.19 | 19.24 | 19.24 | -7.500% | 23,415 | +9.407% | |
| 2024-04-16 | 21.45 | 21.58 | 20.80 | 20.80 | -3.614% | 48,487 | +1.202% | |
| 2024-04-15 | 22.23 | 22.81 | 21.32 | 21.58 | -1.190% | 40,775 | -2.456% | |
| 2024-04-12 | 22.88 | 23.40 | 21.71 | 21.84 | -5.085% | 31,873 | -3.617% | |
| 2024-04-11 | 23.40 | 23.40 | 22.55 | 23.01 | 0.000% | 21,260 | -8.518% | |
| 2024-04-10 | 23.01 | 23.66 | 22.62 | 23.01 | -3.804% | 24,821 | -8.518% | |
| 2024-04-09 | 23.53 | 24.57 | 23.53 | 23.92 | +3.371% | 20,236 | -11.998% | |
| 2024-04-08 | 23.14 | 23.79 | 22.62 | 23.14 | -0.559% | 45,269 | -9.032% | |
| 2024-04-05 | 24.18 | 24.18 | 22.88 | 23.27 | -2.717% | 18,465 | -9.540% | |
| 2024-04-04 | 24.18 | 26.20 | 23.92 | 23.92 | -0.541% | 39,375 | -11.998% | |
| 2024-04-03 | 23.27 | 24.70 | 23.27 | 24.05 | +1.648% | 24,695 | -12.474% | |
| 2024-04-02 | 24.83 | 24.83 | 23.53 | 23.66 | -5.699% | 41,822 | -11.031% | |
| 2024-04-01 | 26.13 | 26.13 | 24.96 | 25.09 | -3.500% | 33,912 | -16.102% | |
| 2024-03-28 | 24.96 | 26.71 | 24.83 | 26.00 | +5.263% | 30,710 | -19.038% | |
| 2024-03-27 | 22.75 | 24.83 | 22.75 | 24.70 | +7.955% | 26,349 | -14.777% | |
| 2024-03-26 | 23.40 | 23.40 | 22.62 | 22.88 | -2.222% | 21,597 | -7.998% | |
| 2024-03-25 | 23.66 | 25.87 | 22.75 | 23.40 | +2.273% | 29,965 | -10.043% | |
| 2024-03-22 | 23.40 | 24.18 | 22.43 | 22.88 | -2.762% | 23,584 | -7.998% | |
| 2024-03-21 | 23.92 | 24.44 | 22.30 | 23.53 | -1.630% | 47,659 | -10.540% | |
| 2024-03-20 | 21.97 | 24.57 | 21.84 | 23.92 | +8.876% | 42,018 | -11.998% | |
| 2024-03-19 | 22.88 | 23.66 | 21.45 | 21.97 | -3.429% | 46,175 | -4.188% | |
| 2024-03-18 | 23.27 | 23.66 | 21.84 | 22.75 | -1.130% | 52,234 | -7.473% | |
| 2024-03-15 | 23.53 | 24.57 | 21.97 | 23.01 | -4.839% | 247,661 | -8.518% | |
| 2024-03-14 | 24.57 | 24.83 | 22.30 | 24.18 | -2.618% | 45,481 | -12.945% | |
| 2024-03-13 | 25.61 | 25.74 | 24.50 | 24.83 | -1.546% | 33,105 | -15.224% | |
| 2024-03-12 | 26.13 | 26.13 | 24.64 | 25.22 | -3.000% | 51,091 | -16.534% | |
| 2024-03-11 | 27.30 | 27.30 | 25.48 | 26.00 | -5.660% | 85,277 | -19.038% | |
| 2024-03-08 | 28.47 | 29.77 | 27.30 | 27.56 | +0.474% | 31,913 | -23.621% | |
| 2024-03-07 | 26.78 | 27.95 | 26.71 | 27.43 | +4.455% | 51,907 | -23.259% | |
| 2024-03-06 | 27.17 | 27.36 | 26.13 | 26.26 | -1.942% | 29,823 | -19.840% | |
| 2024-03-05 | 27.43 | 28.08 | 26.39 | 26.78 | -2.370% | 24,356 | -21.397% | |
| 2024-03-04 | 28.99 | 29.38 | 26.65 | 27.43 | -6.222% | 40,155 | -23.259% | |
| 2024-03-01 | 28.99 | 29.77 | 28.34 | 29.25 | +0.897% | 37,282 | -28.034% | |
| 2024-02-29 | 28.73 | 29.38 | 27.95 | 28.99 | +5.189% | 18,985 | -27.389% | |
| 2024-02-28 | 28.47 | 28.86 | 27.43 | 27.56 | -4.072% | 14,663 | -23.621% | |
| 2024-02-27 | 26.65 | 29.77 | 26.65 | 28.73 | +7.805% | 38,526 | -26.732% | |
| 2024-02-26 | 26.13 | 27.17 | 25.35 | 26.65 | +1.990% | 31,914 | -21.013% | |
| 2024-02-23 | 26.65 | 27.56 | 26.13 | 26.13 | -2.427% | 41,902 | -19.441% | |
| 2024-02-22 | 27.43 | 28.47 | 25.74 | 26.78 | 0.000% | 55,862 | -21.397% | |
| 2024-02-21 | 26.52 | 27.63 | 26.26 | 26.78 | +1.980% | 48,616 | -21.397% | |
| 2024-02-20 | 27.82 | 28.27 | 26.13 | 26.26 | -7.763% | 49,155 | -19.840% | |
| 2024-02-16 | 29.51 | 29.79 | 27.82 | 28.47 | -6.009% | 47,075 | -26.063% | |
| 2024-02-15 | 29.90 | 31.07 | 28.99 | 30.29 | +0.431% | 40,935 | -30.505% | |
| 2024-02-14 | 27.95 | 30.29 | 27.95 | 30.16 | +6.422% | 92,079 | -30.206% | |
| 2024-02-13 | 27.95 | 29.12 | 27.17 | 28.34 | -1.802% | 62,681 | -25.723% | |
| 2024-02-12 | 28.86 | 30.68 | 28.21 | 28.86 | -1.770% | 92,709 | -27.062% | |
| 2024-02-09 | 27.82 | 30.55 | 27.04 | 29.38 | +1.802% | 131,505 | -28.353% | |
| 2024-02-08 | 32.89 | 32.89 | 28.73 | 28.86 | -15.909% | 244,952 | -27.062% | |
| 2024-02-07 | 32.89 | 35.23 | 25.48 | 34.32 | +106.250% | 5,131,173 | -38.666% | |
| 2024-02-06 | 16.64 | 17.55 | 16.25 | 16.64 | 0.000% | 22,030 | +26.502% | |
| 2024-02-05 | 17.55 | 17.68 | 16.64 | 16.64 | -5.882% | 32,035 | +26.502% | |
| 2024-02-02 | 18.85 | 18.85 | 17.68 | 17.68 | -7.483% | 15,603 | +19.061% | |
| 2024-02-01 | 18.85 | 19.37 | 17.94 | 19.11 | +1.379% | 12,783 | +10.152% | |
| 2024-01-31 | 21.19 | 21.45 | 18.59 | 18.85 | -9.938% | 12,973 | +11.671% | |
| 2024-01-30 | 20.80 | 21.45 | 20.67 | 20.93 | -1.829% | 7,911 | +0.573% | |
| 2024-01-29 | 21.32 | 21.64 | 20.41 | 21.32 | +1.863% | 20,128 | -1.266% | |
| 2024-01-26 | 20.80 | 21.58 | 20.41 | 20.93 | +1.899% | 14,906 | +0.573% | |
| 2024-01-25 | 20.80 | 21.19 | 19.63 | 20.54 | +1.282% | 8,085 | +2.483% | |
| 2024-01-24 | 20.54 | 21.17 | 19.50 | 20.28 | +2.632% | 58,745 | +3.797% | |
| 2024-01-23 | 20.02 | 20.34 | 19.37 | 19.76 | +0.662% | 12,080 | +6.528% | |
| 2024-01-22 | 17.55 | 19.95 | 17.42 | 19.63 | +11.029% | 15,963 | +7.234% | |
| 2024-01-19 | 18.07 | 18.07 | 17.16 | 17.68 | -0.730% | 10,118 | +19.061% | |
| 2024-01-18 | 17.94 | 18.27 | 17.42 | 17.81 | -1.439% | 9,806 | +18.192% | |
| 2024-01-17 | 17.68 | 18.20 | 17.55 | 18.07 | +3.731% | 12,596 | +16.491% | |
| 2024-01-16 | 17.55 | 18.20 | 17.29 | 17.42 | -0.741% | 14,230 | +20.838% | |
| 2024-01-12 | 19.24 | 19.63 | 17.55 | 17.55 | -5.594% | 16,952 | +19.943% | |
| 2024-01-11 | 19.50 | 19.89 | 17.81 | 18.59 | -5.921% | 18,448 | +13.233% | |
| 2024-01-10 | 20.93 | 21.32 | 19.50 | 19.76 | -5.590% | 14,260 | +6.528% | |
| 2024-01-09 | 22.10 | 22.10 | 20.67 | 20.93 | -5.848% | 20,446 | +0.573% | |
| 2024-01-08 | 21.45 | 22.62 | 21.39 | 22.23 | +2.395% | 8,729 | -5.308% | |
| 2024-01-05 | 21.58 | 23.01 | 21.45 | 21.71 | -1.765% | 14,427 | -3.040% | |
| 2024-01-04 | 21.84 | 22.49 | 21.71 | 22.10 | +1.796% | 10,134 | -4.751% | |
| 2024-01-03 | 22.62 | 23.20 | 21.58 | 21.71 | -6.704% | 15,959 | -3.040% | |
| 2024-01-02 | 25.22 | 25.61 | 23.27 | 23.27 | -7.732% | 22,156 | -9.540% | |
| 2023-12-29 | 25.22 | 26.65 | 24.44 | 25.22 | -2.020% | 21,189 | -16.534% | |
| 2023-12-28 | 25.48 | 28.34 | 25.35 | 25.74 | +0.508% | 49,007 | -18.221% | |
| 2023-12-27 | 25.22 | 26.39 | 25.09 | 25.61 | +0.510% | 21,613 | -17.806% | |
| 2023-12-26 | 24.44 | 26.78 | 24.18 | 25.48 | +4.813% | 30,599 | -17.386% | |
| 2023-12-22 | 23.27 | 24.70 | 23.01 | 24.31 | +6.250% | 25,261 | -13.410% | |
| 2023-12-21 | 21.71 | 23.01 | 21.58 | 22.88 | +4.142% | 20,116 | -7.998% | |
| 2023-12-20 | 21.45 | 24.05 | 20.80 | 21.97 | +3.681% | 44,174 | -4.188% | |
| 2023-12-19 | 20.54 | 21.71 | 20.46 | 21.19 | +3.165% | 15,149 | -0.661% | |
| 2023-12-18 | 20.93 | 21.19 | 20.28 | 20.54 | -1.863% | 13,519 | +2.483% | |
| 2023-12-15 | 21.45 | 21.45 | 20.02 | 20.93 | -0.617% | 104,076 | +0.573% | |
| 2023-12-14 | 19.50 | 21.84 | 19.50 | 21.06 | +9.459% | 25,485 | -0.047% | |
| 2023-12-13 | 17.55 | 19.50 | 16.90 | 19.24 | +8.029% | 25,029 | +9.407% | |
| 2023-12-12 | 18.72 | 18.72 | 17.68 | 17.81 | -4.861% | 12,032 | +18.192% | |
| 2023-12-11 | 19.24 | 19.50 | 18.59 | 18.72 | -1.370% | 11,578 | +12.447% | |
| 2023-12-08 | 19.24 | 20.02 | 18.85 | 18.98 | -1.351% | 11,619 | +10.906% | |
| 2023-12-07 | 19.50 | 19.76 | 18.85 | 19.24 | +0.680% | 12,024 | +9.407% | |
| 2023-12-06 | 19.63 | 19.89 | 18.72 | 19.11 | +0.685% | 14,454 | +10.152% | |
| 2023-12-05 | 20.67 | 20.93 | 18.98 | 18.98 | -6.410% | 10,901 | +10.906% | |
| 2023-12-04 | 20.02 | 21.71 | 20.02 | 20.28 | -1.266% | 22,278 | +3.797% | |
| 2023-12-01 | 19.11 | 21.45 | 18.98 | 20.54 | +7.483% | 25,438 | +2.483% | |
| 2023-11-30 | 18.59 | 19.50 | 18.20 | 19.11 | +3.521% | 13,174 | +10.152% | |
| 2023-11-29 | 17.16 | 19.24 | 17.16 | 18.46 | +7.576% | 28,792 | +14.030% | |
| 2023-11-28 | 17.81 | 17.88 | 17.16 | 17.16 | -3.650% | 16,777 | +22.669% | |
| 2023-11-27 | 18.85 | 19.11 | 17.61 | 17.81 | -6.803% | 37,973 | +18.192% | |
| 2023-11-24 | 19.24 | 19.63 | 18.98 | 19.11 | -1.342% | 4,051 | +10.152% | |
| 2023-11-22 | 18.85 | 19.50 | 18.07 | 19.37 | +3.472% | 28,230 | +8.673% | |
| 2023-11-21 | 19.24 | 19.63 | 18.72 | 18.72 | -4.636% | 13,596 | +12.447% | |
| 2023-11-20 | 19.24 | 20.41 | 19.20 | 19.63 | +1.342% | 9,531 | +7.234% | |
| 2023-11-17 | 19.89 | 19.89 | 18.85 | 19.37 | -1.325% | 15,949 | +8.673% | |
| 2023-11-16 | 20.28 | 20.28 | 19.24 | 19.63 | -1.307% | 7,442 | +7.234% | |
| 2023-11-15 | 18.85 | 20.54 | 18.85 | 19.89 | +2.685% | 16,517 | +5.832% | |
| 2023-11-14 | 18.72 | 20.09 | 18.59 | 19.37 | +8.759% | 32,746 | +8.673% | |
| 2023-11-13 | 18.46 | 18.46 | 17.81 | 17.81 | -3.521% | 7,380 | +18.192% | |
| 2023-11-10 | 17.94 | 18.85 | 17.81 | 18.46 | +0.709% | 18,203 | +14.030% | |
| 2023-11-09 | 18.85 | 19.11 | 18.07 | 18.33 | -4.082% | 14,323 | +14.839% | |
| 2023-11-08 | 19.50 | 19.50 | 18.46 | 19.11 | -3.289% | 19,106 | +10.152% | |
| 2023-11-07 | 20.67 | 20.80 | 19.76 | 19.76 | -5.590% | 15,609 | +6.528% | |
| 2023-11-06 | 21.97 | 22.36 | 20.93 | 20.93 | -3.593% | 14,811 | +0.573% | |
| 2023-11-03 | 20.80 | 22.49 | 20.80 | 21.71 | +6.369% | 25,369 | -3.040% | |
| 2023-11-02 | 19.37 | 21.58 | 18.66 | 20.41 | -3.681% | 33,616 | +3.136% | |
| 2023-11-01 | 22.49 | 22.75 | 20.93 | 21.19 | -5.780% | 22,990 | -0.661% | |
| 2023-10-31 | 22.36 | 23.01 | 21.77 | 22.49 | +2.976% | 21,844 | -6.403% | |
| 2023-10-30 | 21.19 | 22.88 | 21.19 | 21.84 | +3.067% | 27,709 | -3.617% | |
| 2023-10-27 | 21.19 | 21.32 | 20.09 | 21.19 | +1.875% | 20,907 | -0.661% | |
| 2023-10-26 | 20.67 | 21.13 | 20.02 | 20.80 | +2.564% | 14,276 | +1.202% | |
| 2023-10-25 | 19.50 | 20.54 | 19.50 | 20.28 | +1.299% | 10,204 | +3.797% | |
| 2023-10-24 | 19.11 | 20.28 | 18.98 | 20.02 | +6.207% | 23,771 | +5.145% | |
| 2023-10-23 | 20.41 | 20.41 | 18.72 | 18.85 | -7.643% | 23,283 | +11.671% | |
| 2023-10-20 | 21.45 | 21.52 | 20.41 | 20.41 | -3.681% | 20,153 | +3.136% | |
| 2023-10-19 | 21.84 | 22.49 | 20.86 | 21.19 | -2.976% | 22,008 | -0.661% | |
| 2023-10-18 | 23.14 | 23.14 | 21.57 | 21.84 | -5.085% | 26,867 | -3.617% | |
| 2023-10-17 | 22.10 | 24.83 | 22.10 | 23.01 | +1.143% | 26,879 | -8.518% | |
| 2023-10-16 | 23.14 | 23.27 | 21.96 | 22.75 | -0.568% | 24,921 | -7.473% | |
| 2023-10-13 | 22.75 | 24.05 | 22.49 | 22.88 | +6.667% | 22,097 | -7.998% | |
| 2023-10-12 | 23.27 | 23.27 | 21.32 | 21.45 | -8.333% | 26,474 | -1.865% | |
| 2023-10-11 | 23.53 | 23.92 | 23.14 | 23.40 | -0.552% | 18,106 | -10.043% | |
| 2023-10-10 | 23.01 | 24.05 | 23.01 | 23.53 | 0.000% | 41,960 | -10.540% | |
| 2023-10-09 | 24.31 | 24.57 | 23.14 | 23.53 | -3.723% | 17,821 | -10.540% | |
| 2023-10-06 | 24.05 | 24.50 | 23.73 | 24.44 | +0.535% | 27,319 | -13.871% | |
| 2023-10-05 | 24.96 | 25.22 | 24.05 | 24.31 | +0.538% | 27,067 | -13.410% | |
| 2023-10-04 | 24.96 | 24.96 | 24.05 | 24.18 | -2.105% | 19,073 | -12.945% | |
| 2023-10-03 | 25.74 | 25.74 | 23.92 | 24.70 | -5.000% | 30,845 | -14.777% | |
| 2023-10-02 | 25.74 | 26.13 | 24.96 | 26.00 | 0.000% | 50,142 | -19.038% | |
| 2023-09-29 | 26.78 | 27.36 | 25.87 | 26.00 | 0.000% | 24,136 | -19.038% | |
| 2023-09-28 | 26.65 | 27.69 | 25.93 | 26.00 | -2.913% | 14,586 | -19.038% | |
| 2023-09-27 | 26.13 | 26.95 | 25.74 | 26.78 | +3.000% | 21,131 | -21.397% | |
| 2023-09-26 | 26.00 | 26.52 | 24.96 | 26.00 | -0.498% | 26,027 | -19.038% | |
| 2023-09-25 | 28.34 | 28.47 | 26.00 | 26.13 | -8.636% | 18,267 | -19.441% | |
| 2023-09-22 | 28.60 | 28.93 | 28.08 | 28.60 | 0.000% | 10,618 | -26.399% | |
| 2023-09-21 | 30.55 | 30.55 | 27.56 | 28.60 | -7.563% | 27,856 | -26.399% | |
| 2023-09-20 | 31.72 | 32.17 | 30.55 | 30.94 | -1.245% | 17,208 | -31.965% | |
| 2023-09-19 | 30.81 | 31.85 | 30.68 | 31.33 | +0.837% | 16,921 | -32.812% | |
| 2023-09-18 | 33.54 | 33.54 | 30.55 | 31.07 | -8.779% | 24,409 | -32.250% | |
| 2023-09-15 | 31.33 | 34.38 | 30.81 | 34.06 | +8.714% | 90,622 | -38.197% | |
| 2023-09-14 | 30.68 | 31.84 | 30.55 | 31.33 | +2.119% | 19,738 | -32.812% | |
| 2023-09-13 | 31.72 | 31.98 | 30.29 | 30.68 | -2.881% | 19,562 | -31.389% | |
| 2023-09-12 | 31.46 | 32.89 | 31.33 | 31.59 | +0.413% | 30,709 | -33.365% | |
| 2023-09-11 | 29.77 | 31.72 | 29.57 | 31.46 | +10.000% | 38,571 | -33.090% | |
| 2023-09-08 | 26.65 | 29.48 | 26.65 | 28.60 | +11.111% | 52,288 | -26.399% | |
| 2023-09-07 | 26.13 | 26.84 | 25.41 | 25.74 | -1.493% | 21,385 | -18.221% | |
| 2023-09-06 | 26.52 | 27.17 | 25.74 | 26.13 | -1.471% | 33,780 | -19.441% | |
| 2023-09-05 | 25.74 | 26.91 | 23.79 | 26.52 | +3.030% | 84,469 | -20.626% | |
| 2023-09-01 | 26.26 | 26.78 | 25.61 | 25.74 | -1.000% | 18,374 | -18.221% | |
| 2023-08-31 | 26.13 | 27.04 | 26.00 | 26.00 | +0.503% | 18,429 | -19.038% | |
| 2023-08-30 | 26.78 | 27.17 | 25.87 | 25.87 | -3.398% | 32,938 | -18.632% | |
| 2023-08-29 | 28.21 | 28.47 | 26.78 | 26.78 | -5.505% | 21,751 | -21.397% | |
| 2023-08-28 | 28.34 | 29.51 | 27.56 | 28.34 | +1.395% | 16,258 | -25.723% | |
| 2023-08-25 | 28.86 | 28.99 | 27.43 | 27.95 | -1.826% | 13,390 | -24.687% | |
| 2023-08-24 | 29.90 | 29.90 | 28.27 | 28.47 | -3.524% | 16,375 | -26.063% | |
| 2023-08-23 | 27.69 | 29.70 | 27.17 | 29.51 | +6.573% | 23,909 | -28.668% | |
| 2023-08-22 | 28.34 | 28.86 | 26.26 | 27.69 | +2.404% | 28,226 | -23.980% | |
| 2023-08-21 | 27.56 | 28.73 | 26.91 | 27.04 | -1.887% | 18,992 | -22.152% | |
| 2023-08-18 | 26.52 | 28.85 | 26.52 | 27.56 | +3.415% | 28,694 | -23.621% | |
| 2023-08-17 | 26.13 | 27.11 | 25.87 | 26.65 | +2.500% | 20,863 | -21.013% | |
| 2023-08-16 | 26.52 | 27.04 | 25.74 | 26.00 | -1.478% | 38,733 | -19.038% | |
| 2023-08-15 | 27.04 | 27.43 | 25.93 | 26.39 | -3.333% | 53,454 | -20.235% | |
| 2023-08-14 | 26.00 | 27.63 | 24.05 | 27.30 | +11.111% | 55,384 | -22.894% | |
| 2023-08-11 | 25.48 | 26.26 | 24.05 | 24.57 | -3.571% | 34,204 | -14.326% | |
| 2023-08-10 | 27.30 | 27.43 | 25.22 | 25.48 | -6.667% | 43,011 | -17.386% | |
| 2023-08-09 | 26.91 | 27.75 | 24.18 | 27.30 | +1.449% | 38,174 | -22.894% | |
| 2023-08-08 | 27.17 | 27.69 | 26.26 | 26.91 | -1.429% | 42,422 | -21.776% | |
| 2023-08-07 | 30.42 | 30.61 | 27.30 | 27.30 | -10.638% | 52,125 | -22.894% | |
| 2023-08-04 | 33.67 | 35.34 | 30.42 | 30.55 | -11.321% | 48,376 | -31.097% | |
| 2023-08-03 | 40.56 | 40.56 | 29.77 | 34.45 | -20.896% | 126,266 | -38.897% | |
| 2023-08-02 | 44.98 | 44.98 | 43.09 | 43.55 | -3.736% | 23,250 | -51.665% | |
| 2023-08-01 | 43.81 | 45.76 | 43.16 | 45.24 | +2.353% | 13,508 | -53.470% | |
| 2023-07-31 | 42.38 | 44.85 | 42.25 | 44.20 | +4.938% | 18,912 | -52.376% | |
| 2023-07-28 | 41.60 | 43.03 | 41.41 | 42.12 | +2.208% | 19,948 | -50.024% | |
| 2023-07-27 | 44.46 | 44.46 | 40.95 | 41.21 | -7.038% | 22,933 | -48.920% | |
| 2023-07-26 | 44.20 | 45.37 | 43.69 | 44.33 | +0.294% | 11,407 | -52.515% | |
| 2023-07-25 | 45.37 | 45.37 | 43.68 | 44.20 | -3.134% | 9,943 | -52.376% | |
| 2023-07-24 | 45.37 | 47.19 | 44.89 | 45.63 | +1.153% | 14,358 | -53.868% | |
| 2023-07-21 | 44.85 | 45.37 | 43.68 | 45.11 | +1.166% | 18,327 | -53.336% | |
| 2023-07-20 | 45.76 | 45.76 | 43.94 | 44.59 | -2.557% | 29,061 | -52.792% | |
| 2023-07-19 | 43.94 | 48.16 | 43.81 | 45.76 | +4.762% | 29,824 | -53.999% | |
| 2023-07-18 | 43.55 | 45.22 | 42.51 | 43.68 | +0.599% | 12,569 | -51.809% | |
| 2023-07-17 | 42.64 | 45.17 | 42.25 | 43.42 | +0.906% | 18,752 | -51.520% | |
| 2023-07-14 | 42.90 | 43.23 | 40.30 | 43.03 | +1.534% | 21,780 | -51.081% | |
| 2023-07-13 | 42.64 | 43.74 | 41.92 | 42.38 | -0.306% | 17,038 | -50.330% | |
| 2023-07-12 | 40.95 | 43.09 | 40.63 | 42.51 | +6.169% | 17,601 | -50.482% | |
| 2023-07-11 | 41.86 | 42.38 | 39.78 | 40.04 | -4.050% | 23,283 | -47.428% | |
| 2023-07-10 | 41.99 | 44.40 | 41.60 | 41.73 | -0.926% | 14,775 | -49.557% | |
| 2023-07-07 | 39.78 | 42.25 | 39.78 | 42.12 | +8.000% | 30,141 | -50.024% | |
| 2023-07-06 | 39.52 | 39.91 | 38.09 | 39.00 | -1.639% | 26,178 | -46.026% | |
| 2023-07-05 | 41.34 | 41.41 | 39.52 | 39.65 | -5.864% | 23,344 | -46.910% | |
| 2023-07-03 | 39.39 | 42.12 | 39.26 | 42.12 | +7.285% | 20,333 | -50.024% | |
| 2023-06-30 | 39.91 | 39.91 | 38.28 | 39.26 | -0.330% | 17,007 | -46.383% | |
| 2023-06-29 | 39.78 | 40.69 | 39.33 | 39.39 | -0.656% | 19,723 | -46.560% | |
| 2023-06-28 | 40.04 | 40.04 | 38.61 | 39.65 | -0.974% | 12,290 | -46.910% | |
| 2023-06-27 | 40.43 | 40.45 | 38.87 | 40.04 | -0.645% | 18,386 | -47.428% | |
| 2023-06-26 | 38.35 | 40.56 | 38.35 | 40.30 | +2.990% | 18,416 | -47.767% | |
| 2023-06-23 | 37.31 | 39.27 | 37.31 | 39.13 | +3.082% | 63,944 | -46.205% | |
| 2023-06-22 | 38.74 | 38.74 | 36.92 | 37.96 | -2.667% | 27,737 | -44.547% | |
| 2023-06-21 | 37.96 | 40.04 | 37.83 | 39.00 | +1.351% | 19,727 | -46.026% | |
| 2023-06-20 | 38.61 | 39.13 | 37.45 | 38.48 | -1.661% | 20,952 | -45.296% | |
| 2023-06-16 | 39.91 | 39.91 | 37.90 | 39.13 | 0.000% | 37,203 | -46.205% | |
| 2023-06-15 | 39.13 | 39.26 | 38.09 | 39.13 | -0.987% | 29,575 | -46.205% | |
| 2023-06-14 | 41.99 | 42.90 | 39.13 | 39.52 | -3.492% | 20,793 | -46.736% | |
| 2023-06-13 | 41.47 | 42.38 | 40.69 | 40.95 | -0.943% | 19,841 | -48.596% | |
| 2023-06-12 | 41.73 | 44.20 | 41.08 | 41.34 | +0.633% | 24,413 | -49.081% | |
| 2023-06-09 | 42.77 | 42.90 | 41.02 | 41.08 | -4.819% | 19,337 | -48.759% | |
| 2023-06-08 | 46.54 | 46.54 | 42.84 | 43.16 | -7.263% | 17,947 | -51.228% | |
| 2023-06-07 | 45.11 | 47.06 | 44.72 | 46.54 | +4.373% | 24,074 | -54.770% | |
| 2023-06-06 | 43.03 | 45.95 | 43.03 | 44.59 | +3.313% | 19,849 | -52.792% | |
| 2023-06-05 | 41.99 | 43.67 | 41.73 | 43.16 | +3.106% | 16,458 | -51.228% | |
| 2023-06-02 | 37.83 | 42.12 | 37.83 | 41.86 | +15.000% | 34,723 | -49.713% | |
| 2023-06-01 | 37.31 | 37.77 | 35.88 | 36.40 | -2.439% | 51,170 | -42.170% | |
| 2023-05-31 | 40.43 | 40.69 | 36.92 | 37.31 | -6.818% | 35,765 | -43.581% | |
| 2023-05-30 | 40.56 | 41.48 | 39.65 | 40.04 | -1.282% | 29,739 | -47.428% | |
| 2023-05-26 | 41.73 | 41.73 | 39.78 | 40.56 | -3.106% | 21,834 | -48.102% | |
| 2023-05-25 | 45.37 | 45.70 | 41.08 | 41.86 | -8.782% | 25,271 | -49.713% | |
| 2023-05-24 | 48.88 | 48.88 | 45.63 | 45.89 | -6.366% | 24,536 | -54.129% | |
| 2023-05-23 | 47.19 | 49.66 | 47.19 | 49.01 | +1.892% | 17,753 | -57.050% | |
| 2023-05-22 | 45.89 | 48.36 | 45.76 | 48.10 | +5.413% | 17,048 | -56.237% | |
| 2023-05-19 | 47.71 | 47.91 | 45.50 | 45.63 | -3.039% | 14,790 | -53.868% | |
| 2023-05-18 | 45.76 | 47.52 | 45.30 | 47.06 | +2.260% | 27,198 | -55.270% | |
| 2023-05-17 | 43.68 | 46.22 | 43.68 | 46.02 | 0.000% | 20,311 | -54.259% |