Adicet Bio Inc (ACET) Exchange: NASDAQ

Data as of July 1, 2022

$11.50 ($0.01) 0.09%

Adicet Bio Inc - Daily Information
Click for more stock information on Adicet Bio Inc.
Daily Information Data
Date July 1, 2022
Open $11.35
Previous Close $11.50
High $12.15
Low $11.24
Adjusted Open $11.35
Previous Adjusted Close $11.50
Adjusted High $12.15
Adjusted Low $11.24

About Adicet Bio Inc (ACET)

Adicet Bio, Inc. is a biotechnology company discovering and developing allogeneic gamma delta T cell therapies for cancer and other diseases. Adicet is advancing a pipeline of “off-the-shelf” gamma delta T cells, engineered with chimeric antigen receptors and T cell receptor-like antibodies to enhance selective tumor targeting, facilitate innate and adaptive anti-tumor immune response, and improve persistence for durable activity in patients.

Historical Stock Data for Adicet Bio Inc (ACET)

Date Open High Low Close Adj.Close Volume
2022-06-03 $11.35 $12.15 $11.24 $11.50 $11.50 574,820
2022-06-02 $11.17 $11.85 $11.06 $11.49 $11.49 449,173
2022-06-01 $11.86 $12.50 $11.28 $11.29 $11.29 998,224
2022-05-31 $11.62 $11.91 $10.99 $11.82 $11.82 1,098,894
2022-05-27 $11.11 $11.75 $10.77 $11.75 $11.75 2,446,089
2022-05-26 $10.36 $10.85 $10.19 $10.26 $10.26 824,221
2022-05-25 $10.47 $10.80 $10.13 $10.30 $10.30 527,134
2022-05-24 $10.53 $10.60 $10.18 $10.58 $10.58 290,743
2022-05-23 $10.71 $10.94 $10.53 $10.80 $10.80 204,368
2022-05-20 $10.89 $10.89 $9.88 $10.61 $10.61 307,833
2022-05-19 $10.69 $11.02 $10.30 $10.44 $10.44 309,753
2022-05-18 $11.98 $12.49 $10.74 $10.79 $10.79 354,084
2022-05-17 $13.40 $13.40 $12.00 $12.32 $12.32 599,739
2022-05-16 $11.67 $13.09 $11.63 $12.90 $12.90 399,417
2022-05-13 $11.70 $13.07 $11.43 $11.83 $11.83 465,723
2022-05-12 $10.76 $10.91 $10.23 $10.63 $10.63 725,441
2022-05-11 $12.15 $12.33 $10.87 $10.89 $10.89 716,493
2022-05-10 $12.78 $13.28 $12.10 $12.18 $12.18 352,596
2022-05-09 $14.71 $14.71 $12.46 $12.53 $12.53 663,457
2022-05-06 $15.20 $15.72 $14.34 $15.00 $15.00 611,778
2022-05-05 $15.47 $16.02 $14.86 $15.34 $15.34 654,231
2022-05-04 $15.46 $15.70 $14.72 $15.68 $15.68 528,629
2022-05-03 $15.35 $15.67 $15.14 $15.56 $15.56 239,244
2022-05-02 $14.71 $15.38 $14.52 $15.29 $15.29 890,878
2022-04-29 $14.53 $15.20 $14.50 $14.74 $14.74 407,958
2022-04-28 $14.83 $15.07 $13.85 $14.65 $14.65 512,597
2022-04-27 $13.74 $14.73 $13.74 $14.65 $14.65 785,359
2022-04-26 $14.43 $14.44 $13.70 $13.72 $13.72 154,239
2022-04-25 $13.73 $14.57 $13.73 $14.53 $14.53 329,404
2022-04-22 $13.82 $14.31 $13.42 $13.93 $13.93 250,546
2022-04-21 $15.25 $15.60 $13.82 $13.85 $13.85 485,011
2022-04-20 $16.00 $16.00 $15.18 $15.34 $15.34 268,201
2022-04-19 $15.95 $16.32 $15.42 $15.90 $15.90 250,947
2022-04-18 $16.85 $17.09 $15.70 $15.90 $15.90 252,127
2022-04-14 $17.42 $17.42 $16.71 $16.91 $16.91 253,420
2022-04-13 $17.38 $17.55 $17.16 $17.46 $17.46 186,379
2022-04-12 $18.01 $18.02 $16.82 $17.22 $17.22 323,702
2022-04-11 $18.05 $18.22 $17.03 $17.58 $17.58 184,841
2022-04-08 $19.02 $19.05 $18.22 $18.24 $18.24 174,795
2022-04-07 $19.36 $19.62 $18.55 $18.99 $18.99 259,082
2022-04-06 $18.83 $19.65 $18.15 $19.38 $19.38 912,036
2022-04-05 $19.86 $20.41 $19.18 $19.22 $19.22 264,570
2022-04-04 $21.00 $21.17 $19.00 $19.80 $19.80 351,300
2022-04-01 $20.11 $21.00 $19.43 $20.81 $20.81 1,879,793
2022-03-31 $19.64 $20.09 $19.04 $19.97 $19.97 571,062
2022-03-30 $19.00 $19.59 $18.89 $19.57 $19.57 512,052
2022-03-29 $17.26 $19.05 $17.07 $18.96 $18.96 581,521
2022-03-28 $17.17 $17.70 $16.86 $17.05 $17.05 232,580
2022-03-25 $16.95 $17.48 $16.76 $17.20 $17.20 184,826
2022-03-24 $16.69 $17.11 $16.39 $17.09 $17.09 158,781
2022-03-23 $16.73 $16.86 $16.26 $16.56 $16.56 148,186
2022-03-22 $15.26 $16.80 $15.26 $16.76 $16.76 393,257
2022-03-21 $15.89 $16.16 $14.94 $15.12 $15.12 342,200
2022-03-18 $16.00 $16.51 $15.63 $16.10 $16.10 1,188,931
2022-03-17 $15.61 $16.47 $15.48 $16.24 $16.24 533,928
2022-03-16 $12.71 $15.98 $12.69 $15.94 $15.94 2,018,826
2022-03-15 $12.34 $13.35 $12.34 $12.97 $12.97 532,658
2022-03-14 $13.31 $14.18 $12.11 $12.29 $12.29 181,067
2022-03-11 $14.11 $14.42 $13.08 $13.11 $13.11 111,684
2022-03-10 $13.96 $14.35 $13.58 $14.11 $14.11 195,462
2022-03-09 $13.36 $14.36 $13.23 $14.32 $14.32 249,907
2022-03-08 $12.97 $13.53 $12.27 $13.07 $13.07 195,248
2022-03-07 $12.49 $12.85 $12.08 $12.56 $12.56 245,361
2022-03-04 $12.60 $12.80 $12.41 $12.56 $12.56 201,197
2022-03-03 $12.75 $12.87 $12.12 $12.31 $12.31 155,118
2022-03-02 $12.46 $12.85 $12.21 $12.58 $12.58 117,094
2022-03-01 $12.91 $13.36 $12.28 $12.41 $12.41 175,888
2022-02-28 $13.33 $13.96 $13.06 $13.08 $13.08 139,903
2022-02-25 $13.37 $13.77 $12.99 $13.74 $13.74 151,043
2022-02-24 $11.57 $13.41 $11.57 $13.33 $13.33 159,881
2022-02-23 $12.89 $13.06 $12.09 $12.13 $12.13 153,073
2022-02-22 $13.50 $13.62 $12.37 $12.68 $12.68 343,973
2022-02-18 $14.45 $14.84 $13.58 $13.62 $13.62 160,326
2022-02-17 $14.75 $15.19 $14.64 $14.66 $14.66 215,880
2022-02-16 $14.94 $15.22 $14.48 $14.87 $14.87 151,445
2022-02-15 $14.48 $15.22 $14.26 $15.09 $15.09 236,527
2022-02-14 $15.54 $15.70 $13.40 $14.27 $14.27 1,007,707
2022-02-11 $15.41 $15.74 $15.14 $15.63 $15.63 217,244
2022-02-10 $14.87 $15.93 $14.87 $15.51 $15.51 313,520
2022-02-09 $13.70 $15.10 $13.63 $15.05 $15.05 326,772
2022-02-08 $12.86 $13.68 $12.65 $13.59 $13.59 236,615
2022-02-07 $12.74 $13.18 $12.48 $12.99 $12.99 154,260
2022-02-04 $12.13 $12.81 $11.76 $12.61 $12.61 148,916
2022-02-03 $12.40 $12.82 $12.04 $12.13 $12.13 189,770
2022-02-02 $13.11 $13.11 $12.26 $12.52 $12.52 118,707
2022-02-01 $12.82 $13.47 $12.25 $13.14 $13.14 239,200
2022-01-31 $11.74 $12.65 $11.74 $12.62 $12.62 118,232
2022-01-28 $11.78 $11.93 $11.17 $11.69 $11.69 228,149
2022-01-27 $12.12 $12.51 $11.45 $11.53 $11.53 124,528
2022-01-26 $13.12 $13.34 $11.86 $11.95 $11.95 151,874
2022-01-25 $12.61 $13.18 $12.23 $12.69 $12.69 131,874
2022-01-24 $11.87 $13.07 $11.13 $12.99 $12.99 404,340
2022-01-21 $12.57 $12.84 $11.78 $11.93 $11.93 392,750
2022-01-20 $12.83 $13.74 $12.64 $12.69 $12.69 157,775
2022-01-19 $13.14 $13.48 $12.84 $12.92 $12.92 241,953
2022-01-18 $14.41 $14.47 $13.09 $13.15 $13.15 329,452
2022-01-14 $14.14 $14.64 $13.55 $14.56 $14.56 433,959
2022-01-13 $15.07 $15.25 $14.17 $14.22 $14.22 257,877
2022-01-12 $15.33 $15.61 $14.70 $14.92 $14.92 207,930
2022-01-11 $14.70 $15.60 $14.70 $15.33 $15.33 211,568
2022-01-10 $15.18 $15.26 $14.54 $14.76 $14.76 369,224
2022-01-07 $16.13 $16.65 $15.25 $15.52 $15.52 247,778
2022-01-06 $16.85 $16.98 $15.78 $16.01 $16.01 329,106
2022-01-05 $16.82 $17.40 $16.02 $16.98 $16.98 452,838
2022-01-04 $18.49 $18.49 $16.53 $16.99 $16.99 535,986
2022-01-03 $17.76 $18.43 $17.12 $18.33 $18.33 565,963
2021-12-31 $16.53 $17.50 $16.53 $17.49 $17.49 350,421
2021-12-30 $15.86 $17.01 $15.86 $16.54 $16.54 278,919
2021-12-29 $15.27 $16.17 $14.91 $16.07 $16.07 182,754
2021-12-28 $15.29 $16.17 $15.29 $15.44 $15.44 181,069
2021-12-27 $15.81 $16.21 $15.15 $15.51 $15.51 167,630
2021-12-23 $16.01 $16.42 $15.62 $15.92 $15.92 196,660
2021-12-22 $16.11 $16.49 $15.39 $15.66 $15.66 312,159
2021-12-21 $15.51 $16.59 $15.24 $16.51 $16.51 443,924
2021-12-20 $15.50 $16.22 $14.57 $15.07 $15.07 616,474
2021-12-17 $14.35 $16.11 $14.06 $15.85 $15.85 907,464
2021-12-16 $14.20 $15.14 $13.53 $14.24 $14.24 351,993
2021-12-15 $14.43 $15.00 $12.92 $14.63 $14.63 1,041,870
2021-12-14 $14.77 $15.38 $13.95 $14.27 $14.27 451,862
2021-12-13 $14.35 $15.07 $14.07 $14.99 $14.99 453,316
2021-12-10 $14.01 $14.39 $13.64 $13.89 $13.89 636,395
2021-12-09 $14.89 $15.36 $13.73 $13.74 $13.74 1,340,383
2021-12-08 $15.13 $15.77 $14.10 $15.29 $15.29 4,797,803
2021-12-07 $13.24 $15.28 $12.88 $14.49 $14.49 4,556,681
2021-12-06 $13.65 $15.67 $12.40 $13.57 $13.57 48,611,581
2021-12-03 $10.45 $10.45 $9.54 $9.80 $9.80 273,581
2021-12-02 $10.08 $10.70 $9.77 $10.35 $10.35 303,830
2021-12-01 $10.69 $10.85 $10.18 $10.18 $10.18 1,078,602
2021-11-30 $9.54 $10.77 $9.54 $10.64 $10.64 267,786
2021-11-29 $9.44 $9.91 $9.43 $9.52 $9.52 194,300
2021-11-26 $9.62 $9.62 $9.29 $9.40 $9.40 51,790
2021-11-24 $9.46 $9.88 $9.35 $9.85 $9.85 126,558
2021-11-23 $9.04 $9.63 $9.04 $9.51 $9.51 58,853
2021-11-22 $9.34 $9.46 $9.17 $9.33 $9.33 71,469
2021-11-19 $9.31 $9.46 $9.26 $9.31 $9.31 42,297
2021-11-18 $9.41 $9.88 $9.12 $9.39 $9.39 61,062
2021-11-17 $9.35 $9.72 $9.21 $9.39 $9.39 77,697
2021-11-16 $9.25 $9.44 $9.16 $9.37 $9.37 39,671
2021-11-15 $9.70 $9.70 $9.22 $9.35 $9.35 88,481
2021-11-12 $9.66 $9.88 $9.44 $9.75 $9.75 40,682
2021-11-11 $9.15 $9.69 $9.15 $9.58 $9.58 49,104
2021-11-10 $9.29 $9.60 $9.07 $9.19 $9.19 657,860
2021-11-09 $9.28 $9.35 $9.07 $9.28 $9.28 79,996
2021-11-08 $9.34 $9.43 $9.13 $9.32 $9.32 111,605
2021-11-05 $9.38 $9.38 $9.07 $9.20 $9.20 40,694
2021-11-04 $9.36 $9.36 $9.08 $9.23 $9.23 38,854
2021-11-03 $9.22 $9.37 $9.00 $9.31 $9.31 85,918
2021-11-02 $9.23 $9.45 $9.03 $9.25 $9.25 66,645
2021-11-01 $8.61 $9.14 $8.47 $9.13 $9.13 62,720
2021-10-29 $8.57 $8.72 $8.36 $8.60 $8.60 50,449
2021-10-28 $8.75 $8.96 $8.58 $8.69 $8.69 57,988
2021-10-27 $8.34 $8.87 $8.10 $8.71 $8.71 94,958
2021-10-26 $7.83 $8.30 $7.70 $8.20 $8.20 50,435
2021-10-25 $8.09 $8.10 $7.71 $7.88 $7.88 44,130
2021-10-22 $8.53 $8.53 $8.01 $8.10 $8.10 53,560
2021-10-21 $8.46 $8.87 $8.45 $8.55 $8.55 73,474
2021-10-20 $8.66 $8.79 $8.31 $8.43 $8.43 59,369
2021-10-19 $7.96 $8.82 $7.85 $8.74 $8.74 154,892
2021-10-18 $7.86 $8.19 $7.80 $7.85 $7.85 44,547
2021-10-15 $8.14 $8.31 $7.86 $8.04 $8.04 85,021
2021-10-14 $8.03 $8.10 $7.85 $7.97 $7.97 35,019
2021-10-13 $7.19 $8.14 $7.19 $8.02 $8.02 110,709
2021-10-12 $7.41 $7.42 $7.26 $7.38 $7.38 13,985
2021-10-11 $7.41 $7.47 $7.17 $7.41 $7.41 24,978
2021-10-08 $7.59 $7.59 $7.26 $7.37 $7.37 47,391
2021-10-07 $7.39 $7.75 $7.13 $7.60 $7.60 63,329
2021-10-06 $7.36 $7.43 $7.16 $7.37 $7.37 67,541
2021-10-05 $8.20 $8.20 $7.26 $7.50 $7.50 92,324
2021-10-04 $8.09 $8.27 $7.70 $8.16 $8.16 66,439
2021-10-01 $7.81 $8.13 $7.73 $8.13 $8.13 43,792
2021-09-30 $8.11 $8.11 $7.73 $7.84 $7.84 46,146
2021-09-29 $8.39 $8.43 $7.83 $8.04 $8.04 76,741
2021-09-28 $7.89 $8.42 $7.81 $8.36 $8.36 128,098
2021-09-27 $7.56 $8.00 $7.37 $7.79 $7.79 353,257
2021-09-24 $7.32 $7.89 $7.25 $7.60 $7.60 170,597
2021-09-23 $7.02 $7.39 $7.01 $7.28 $7.28 45,989
2021-09-22 $7.05 $7.11 $6.96 $7.01 $7.01 35,389
2021-09-21 $6.94 $7.17 $6.87 $7.05 $7.05 44,952
2021-09-20 $7.15 $7.27 $6.75 $6.89 $6.89 109,131
2021-09-17 $7.08 $7.28 $7.06 $7.19 $7.19 92,575
2021-09-16 $7.03 $7.65 $6.95 $7.04 $7.04 43,571
2021-09-15 $7.21 $7.34 $7.00 $7.06 $7.06 56,751
2021-09-14 $7.55 $7.94 $7.20 $7.24 $7.24 63,646
2021-09-13 $7.70 $7.82 $7.48 $7.49 $7.49 16,216
2021-09-10 $7.98 $7.98 $7.61 $7.61 $7.61 41,134
2021-09-09 $8.03 $8.32 $7.79 $7.83 $7.83 65,767
2021-09-08 $7.94 $8.10 $7.70 $7.96 $7.96 106,614
2021-09-07 $7.90 $8.02 $7.71 $7.85 $7.85 75,055
2021-09-03 $8.35 $8.38 $7.83 $7.96 $7.96 40,803
2021-09-02 $8.29 $8.58 $8.03 $8.35 $8.35 62,683
2021-09-01 $8.30 $8.46 $8.05 $8.29 $8.29 63,391
2021-08-31 $7.99 $8.41 $7.99 $8.35 $8.35 115,422
2021-08-30 $8.13 $8.18 $7.85 $8.00 $8.00 66,096
2021-08-27 $7.71 $8.28 $7.70 $8.07 $8.07 77,619
2021-08-26 $7.35 $7.77 $7.30 $7.70 $7.70 92,266
2021-08-25 $7.26 $7.54 $7.26 $7.34 $7.34 67,914
2021-08-24 $7.20 $7.33 $7.13 $7.27 $7.27 120,255
2021-08-23 $6.93 $7.31 $6.81 $7.25 $7.25 96,335
2021-08-20 $6.25 $6.93 $6.25 $6.92 $6.92 99,492
2021-08-19 $6.74 $6.75 $6.26 $6.29 $6.29 80,246
2021-08-18 $6.66 $7.12 $6.64 $6.73 $6.73 91,793
2021-08-17 $7.02 $7.40 $6.61 $6.73 $6.73 135,929
2021-08-16 $7.78 $8.20 $7.02 $7.10 $7.10 79,321
2021-08-13 $7.29 $7.73 $7.16 $7.73 $7.73 135,677
2021-08-12 $7.09 $7.21 $6.86 $7.13 $7.13 67,709
2021-08-11 $7.17 $7.19 $6.81 $7.15 $7.15 128,785
2021-08-10 $7.07 $7.15 $6.91 $7.12 $7.12 63,957
2021-08-09 $6.94 $7.10 $6.82 $7.00 $7.00 232,123
2021-08-06 $7.06 $7.20 $6.95 $6.99 $6.99 88,586
2021-08-05 $7.27 $7.27 $7.00 $7.12 $7.12 89,719
2021-08-04 $7.31 $7.40 $7.05 $7.25 $7.25 70,346
2021-08-03 $7.43 $7.43 $6.95 $7.27 $7.27 208,437
2021-08-02 $7.40 $7.64 $7.30 $7.36 $7.36 163,303
2021-07-30 $7.59 $7.76 $7.31 $7.40 $7.40 207,379
2021-07-29 $7.54 $7.69 $7.34 $7.49 $7.49 104,342
2021-07-28 $7.42 $7.63 $7.35 $7.57 $7.57 130,365
2021-07-27 $7.53 $7.64 $7.42 $7.49 $7.49 113,939
2021-07-26 $8.14 $8.26 $7.54 $7.57 $7.57 100,014
2021-07-23 $8.16 $8.16 $7.81 $8.13 $8.13 108,796
2021-07-22 $8.09 $8.68 $7.95 $8.20 $8.20 124,249
2021-07-21 $8.51 $8.51 $7.96 $8.02 $8.02 179,947
2021-07-20 $8.08 $8.49 $8.08 $8.40 $8.40 96,397
2021-07-19 $7.70 $8.05 $7.61 $8.02 $8.02 90,295
2021-07-16 $8.02 $8.12 $7.64 $7.80 $7.80 75,029
2021-07-15 $8.11 $8.28 $7.80 $7.98 $7.98 88,317
2021-07-14 $8.51 $8.81 $8.05 $8.12 $8.12 86,561
2021-07-13 $8.91 $8.99 $8.45 $8.50 $8.50 62,854
2021-07-12 $9.29 $9.32 $8.93 $9.00 $9.00 96,737
2021-07-09 $9.12 $9.34 $8.94 $9.25 $9.25 54,965
2021-07-08 $9.03 $9.49 $8.73 $9.12 $9.12 87,817
2021-07-07 $9.58 $9.59 $9.14 $9.19 $9.19 78,918
2021-07-06 $10.00 $10.13 $9.53 $9.58 $9.58 104,362
2021-07-02 $9.71 $10.03 $9.65 $9.93 $9.93 99,706
2021-07-01 $10.24 $10.38 $9.61 $9.70 $9.70 119,419
2021-06-30 $10.10 $10.47 $9.95 $10.29 $10.29 293,904
2021-06-29 $9.96 $10.36 $9.96 $10.12 $10.12 192,692
2021-06-28 $9.70 $10.19 $9.48 $10.00 $10.00 250,705
2021-06-25 $9.72 $10.41 $9.50 $9.70 $9.70 2,600,534
2021-06-24 $9.32 $10.18 $9.32 $9.73 $9.73 263,206
2021-06-23 $9.59 $9.70 $9.07 $9.19 $9.19 266,282
2021-06-22 $10.18 $10.29 $9.41 $9.44 $9.44 218,728
2021-06-21 $10.54 $10.67 $9.83 $10.28 $10.28 283,396
2021-06-18 $10.30 $10.61 $10.05 $10.54 $10.54 478,630
2021-06-17 $10.52 $10.66 $10.27 $10.49 $10.49 162,560
2021-06-16 $10.84 $10.98 $10.33 $10.40 $10.40 241,580
2021-06-15 $11.70 $11.70 $10.72 $10.97 $10.97 124,164
2021-06-14 $11.71 $11.96 $11.62 $11.77 $11.77 84,740
2021-06-11 $11.84 $12.06 $11.66 $11.75 $11.75 65,743
2021-06-10 $12.42 $12.57 $11.67 $11.91 $11.91 83,455
2021-06-09 $12.00 $12.64 $12.00 $12.28 $12.28 95,401
2021-06-08 $11.52 $12.03 $11.45 $12.00 $12.00 143,817
2021-06-07 $12.31 $12.31 $11.42 $11.51 $11.51 233,312
2021-06-04 $12.38 $12.42 $11.95 $12.27 $12.27 81,882
2021-06-03 $12.31 $12.83 $11.56 $12.24 $12.24 185,172
2021-06-02 $12.41 $13.12 $12.31 $12.47 $12.47 83,131
2021-06-01 $13.37 $13.38 $12.30 $12.39 $12.39 119,254
2021-05-28 $13.17 $13.65 $13.11 $13.42 $13.42 56,787
2021-05-27 $13.70 $13.74 $12.92 $13.12 $13.12 72,512
2021-05-26 $13.72 $13.83 $13.32 $13.75 $13.75 89,510
2021-05-25 $14.43 $14.43 $13.71 $13.89 $13.89 64,995
2021-05-24 $14.52 $14.71 $13.80 $14.27 $14.27 54,353
2021-05-21 $15.05 $15.05 $14.17 $14.46 $14.46 138,676
2021-05-20 $13.78 $14.60 $13.78 $14.60 $14.60 49,314
2021-05-19 $13.25 $13.89 $12.65 $13.73 $13.73 80,316
2021-05-18 $13.43 $14.32 $13.30 $13.62 $13.62 80,792
2021-05-17 $13.18 $13.51 $12.64 $13.18 $13.18 67,459
2021-05-14 $12.91 $14.09 $12.91 $13.42 $13.42 89,810
2021-05-13 $13.14 $13.75 $12.50 $12.96 $12.96 103,730
2021-05-12 $13.16 $13.87 $12.97 $13.19 $13.19 54,452
2021-05-11 $13.14 $13.90 $13.14 $13.20 $13.20 75,628
2021-05-10 $14.07 $14.32 $13.38 $13.40 $13.40 61,086
2021-05-07 $14.26 $14.84 $14.06 $14.24 $14.24 65,664
2021-05-06 $13.63 $14.31 $13.31 $14.20 $14.20 76,101
2021-05-05 $15.04 $15.28 $13.51 $13.63 $13.63 94,001
2021-05-04 $15.34 $15.56 $14.60 $15.01 $15.01 114,655
2021-05-03 $16.00 $16.10 $14.76 $15.60 $15.60 241,715
2021-04-30 $15.46 $16.15 $15.17 $15.93 $15.93 88,988
2021-04-29 $15.50 $15.81 $14.77 $15.75 $15.75 128,905
2021-04-28 $15.03 $15.32 $14.49 $14.94 $14.94 98,635
2021-04-27 $15.69 $15.85 $14.90 $15.12 $15.12 113,546
2021-04-26 $14.42 $15.88 $14.37 $15.69 $15.69 155,340
2021-04-23 $13.90 $15.23 $13.84 $14.19 $14.19 130,013
2021-04-22 $12.90 $13.42 $12.77 $13.11 $13.11 68,586
2021-04-21 $12.07 $12.95 $11.94 $12.78 $12.78 66,959
2021-04-20 $12.17 $12.46 $11.76 $12.09 $12.09 72,992
2021-04-19 $12.39 $12.60 $12.15 $12.20 $12.20 46,581
2021-04-16 $12.98 $12.98 $12.12 $12.24 $12.24 56,597
2021-04-15 $13.25 $13.53 $12.75 $12.95 $12.95 74,560
2021-04-14 $13.17 $13.74 $12.92 $13.02 $13.02 193,030
2021-04-13 $12.86 $12.90 $12.18 $12.71 $12.71 152,827
2021-04-12 $13.17 $13.17 $12.71 $12.84 $12.84 58,659
2021-04-09 $12.76 $13.55 $12.61 $13.19 $13.19 76,068
2021-04-08 $14.03 $14.03 $12.79 $12.88 $12.88 150,350
2021-04-07 $12.97 $13.28 $12.69 $12.87 $12.87 90,263
2021-04-06 $12.79 $13.36 $12.62 $13.01 $13.01 88,292
2021-04-05 $13.08 $13.46 $12.57 $12.77 $12.77 129,947
2021-04-01 $13.13 $13.74 $12.66 $13.11 $13.11 119,498
2021-03-31 $13.16 $13.56 $12.70 $13.08 $13.08 170,715
2021-03-30 $12.52 $13.62 $11.71 $13.02 $13.02 229,907
2021-03-29 $13.10 $13.14 $12.31 $12.66 $12.66 91,459
2021-03-26 $12.98 $13.52 $12.69 $13.14 $13.14 86,503
2021-03-25 $13.58 $13.58 $12.85 $13.00 $13.00 99,949
2021-03-24 $14.35 $14.51 $13.43 $13.60 $13.60 69,864
2021-03-23 $14.55 $14.72 $13.94 $14.37 $14.37 180,558
2021-03-22 $14.88 $14.99 $14.22 $14.71 $14.71 157,772
2021-03-19 $14.37 $15.09 $14.04 $14.54 $14.54 490,037
2021-03-18 $14.83 $15.17 $14.33 $14.55 $14.55 185,399
2021-03-17 $15.71 $16.00 $14.90 $15.19 $15.19 226,731
2021-03-16 $16.02 $16.02 $14.48 $15.78 $15.78 224,710
2021-03-15 $14.84 $16.75 $14.20 $16.60 $16.60 148,483
2021-03-12 $14.00 $14.95 $13.52 $14.76 $14.76 94,459
2021-03-11 $14.87 $15.30 $14.13 $14.13 $14.13 233,097
2021-03-10 $15.00 $15.33 $14.21 $14.86 $14.86 75,312
2021-03-09 $14.48 $15.00 $14.33 $14.77 $14.77 136,998
2021-03-08 $13.55 $14.59 $13.30 $14.11 $14.11 76,332
2021-03-05 $14.00 $14.00 $12.52 $13.70 $13.70 144,032
2021-03-04 $15.44 $15.68 $13.63 $13.79 $13.79 203,281
2021-03-03 $15.57 $16.00 $14.81 $15.59 $15.59 197,379
2021-03-02 $15.47 $15.79 $15.12 $15.75 $15.75 170,497
2021-03-01 $15.31 $15.88 $14.62 $15.60 $15.60 121,230
2021-02-26 $15.85 $15.85 $14.77 $15.31 $15.31 218,337
2021-02-25 $16.34 $16.89 $15.47 $15.75 $15.75 89,451
2021-02-24 $15.72 $16.89 $15.56 $16.40 $16.40 86,239
2021-02-23 $15.99 $15.99 $14.27 $15.71 $15.71 228,692
2021-02-22 $16.17 $17.12 $15.86 $16.28 $16.28 153,007
2021-02-19 $16.05 $16.38 $15.30 $16.12 $16.12 93,454
2021-02-18 $16.00 $16.50 $14.01 $15.80 $15.80 420,104
2021-02-17 $16.75 $16.82 $15.53 $16.11 $16.11 316,080
2021-02-16 $16.82 $17.17 $16.27 $16.75 $16.75 272,589
2021-02-12 $17.26 $17.26 $15.35 $16.82 $16.82 192,003
2021-02-11 $16.17 $17.55 $15.05 $17.17 $17.17 288,743
2021-02-10 $14.50 $17.80 $14.09 $16.70 $16.70 1,564,789
2021-02-09 $14.12 $14.16 $13.48 $13.69 $13.69 36,753
2021-02-08 $12.67 $14.08 $12.67 $13.97 $13.97 97,471
2021-02-05 $12.61 $13.23 $12.13 $12.67 $12.67 95,887
2021-02-04 $12.19 $12.61 $12.09 $12.54 $12.54 72,969
2021-02-03 $12.41 $12.95 $12.23 $12.37 $12.37 46,341
2021-02-02 $12.38 $12.97 $12.20 $12.20 $12.20 53,007
2021-02-01 $12.61 $12.80 $12.05 $12.12 $12.12 70,871
2021-01-29 $12.70 $13.12 $12.05 $12.30 $12.30 77,911
2021-01-28 $13.36 $13.50 $12.41 $12.41 $12.41 58,570
2021-01-27 $13.56 $13.93 $12.69 $13.06 $13.06 53,494
2021-01-26 $14.66 $14.97 $13.81 $13.93 $13.93 54,505
2021-01-25 $14.76 $15.00 $14.07 $14.70 $14.70 35,269
2021-01-22 $14.50 $14.70 $13.90 $14.54 $14.54 42,333
2021-01-21 $14.40 $14.92 $13.47 $14.50 $14.50 94,101
2021-01-20 $13.88 $15.19 $13.88 $14.44 $14.44 160,169
2021-01-19 $13.14 $13.50 $12.68 $13.49 $13.49 53,836
2021-01-15 $13.40 $13.44 $12.91 $13.10 $13.10 25,695
2021-01-14 $13.49 $13.53 $13.05 $13.42 $13.42 33,320
2021-01-13 $13.50 $13.82 $13.03 $13.27 $13.27 56,738
2021-01-12 $13.87 $13.93 $13.26 $13.51 $13.51 47,218
2021-01-11 $13.50 $14.03 $13.48 $13.77 $13.77 50,765
2021-01-08 $14.08 $14.10 $13.47 $13.72 $13.72 47,480
2021-01-07 $14.06 $14.31 $13.97 $14.06 $14.06 34,562
2021-01-06 $13.78 $14.08 $13.64 $14.02 $14.02 38,406
2021-01-05 $13.26 $13.96 $13.10 $13.55 $13.55 31,041
2021-01-04 $14.06 $14.32 $13.06 $13.42 $13.42 61,733
2020-12-31 $14.08 $14.08 $13.20 $14.05 $14.05 52,939
2020-12-30 $13.59 $14.14 $13.54 $14.09 $14.09 35,775
2020-12-29 $14.41 $14.41 $13.50 $13.66 $13.66 33,476
2020-12-28 $14.44 $14.73 $14.18 $14.34 $14.34 26,115
2020-12-24 $14.02 $14.44 $13.92 $14.35 $14.35 13,555
2020-12-23 $14.50 $14.91 $13.77 $14.31 $14.31 106,602
2020-12-22 $13.80 $14.72 $13.40 $14.60 $14.60 168,735
2020-12-21 $13.71 $14.93 $13.22 $13.91 $13.91 183,561
2020-12-18 $14.85 $15.38 $14.27 $14.48 $14.48 167,341
2020-12-17 $13.93 $14.85 $13.80 $14.77 $14.77 233,308
2020-12-16 $13.15 $13.98 $13.09 $13.95 $13.95 102,563
2020-12-15 $13.01 $13.44 $12.90 $13.24 $13.24 54,948
2020-12-14 $12.58 $13.13 $12.58 $12.98 $12.98 51,556
2020-12-11 $12.37 $13.07 $12.28 $12.56 $12.56 93,645
2020-12-10 $12.93 $13.29 $12.35 $12.61 $12.61 38,250
2020-12-09 $13.47 $13.47 $12.73 $12.87 $12.87 52,124
2020-12-08 $10.39 $13.45 $10.39 $13.35 $13.35 99,813
2020-12-07 $13.80 $13.80 $12.85 $13.04 $13.04 45,227
2020-12-04 $13.38 $13.99 $12.83 $13.76 $13.76 90,825
2020-12-03 $11.98 $13.39 $11.66 $13.39 $13.39 61,079
2020-12-02 $11.85 $12.10 $11.47 $12.05 $12.05 26,805
2020-12-01 $12.32 $12.32 $11.70 $12.00 $12.00 37,122
2020-11-30 $12.43 $12.54 $12.00 $12.33 $12.33 42,680
2020-11-27 $12.23 $12.59 $12.23 $12.43 $12.43 20,187
2020-11-25 $12.12 $12.61 $12.01 $12.16 $12.16 29,806
2020-11-24 $12.91 $12.92 $12.22 $12.66 $12.66 29,579
2020-11-23 $12.84 $13.20 $12.49 $12.66 $12.66 39,075
2020-11-20 $12.25 $12.82 $11.79 $12.80 $12.80 27,275
2020-11-19 $12.80 $13.02 $11.82 $12.25 $12.25 45,761
2020-11-18 $12.05 $13.17 $12.05 $12.56 $12.56 58,604
2020-11-17 $12.47 $13.34 $12.29 $13.28 $13.28 24,238
2020-11-16 $13.45 $13.50 $12.41 $12.57 $12.57 42,202
2020-11-13 $12.55 $13.45 $12.55 $13.30 $13.30 39,660
2020-11-12 $11.91 $12.48 $11.76 $12.48 $12.48 30,618
2020-11-11 $12.39 $12.54 $11.61 $11.96 $11.96 39,043
2020-11-10 $11.20 $12.35 $11.12 $12.28 $12.28 65,355
2020-11-09 $12.05 $12.09 $11.02 $11.05 $11.05 36,747
2020-11-06 $11.88 $12.05 $11.20 $11.91 $11.91 49,746
2020-11-05 $11.48 $12.05 $11.33 $11.92 $11.92 40,128
2020-11-04 $11.75 $11.75 $11.19 $11.25 $11.25 57,853
2020-11-03 $10.57 $11.01 $10.42 $10.76 $10.76 38,876
2020-11-02 $10.85 $10.98 $9.71 $10.36 $10.36 70,686
2020-10-30 $11.59 $11.98 $10.62 $10.72 $10.72 44,919
2020-10-29 $11.31 $12.12 $11.06 $11.67 $11.67 17,213
2020-10-28 $11.90 $12.15 $11.08 $11.27 $11.27 36,724
2020-10-27 $12.64 $12.64 $12.02 $12.23 $12.23 36,593
2020-10-26 $12.49 $12.49 $11.27 $11.98 $11.98 69,106
2020-10-23 $13.00 $13.37 $12.15 $12.49 $12.49 74,948
2020-10-22 $13.60 $13.83 $12.57 $12.86 $12.86 32,810
2020-10-21 $13.18 $13.31 $12.86 $13.10 $13.10 26,111
2020-10-20 $13.29 $13.42 $12.94 $13.18 $13.18 32,552
2020-10-19 $13.53 $13.75 $13.23 $13.35 $13.35 25,945
2020-10-16 $14.07 $14.20 $13.35 $13.52 $13.52 31,805
2020-10-15 $13.18 $13.68 $12.85 $13.04 $13.04 45,985
2020-10-14 $14.10 $15.00 $13.40 $13.51 $13.51 67,684
2020-10-13 $13.78 $14.24 $13.58 $14.00 $14.00 220,086
2020-10-12 $13.72 $14.35 $13.54 $13.66 $13.66 62,522
2020-10-09 $12.93 $13.96 $12.92 $13.72 $13.72 58,359
2020-10-08 $12.92 $12.98 $12.37 $12.64 $12.64 20,408
2020-10-07 $12.22 $12.77 $11.96 $12.66 $12.66 31,324
2020-10-06 $12.28 $12.44 $12.00 $12.14 $12.14 30,271
2020-10-05 $12.08 $12.33 $11.92 $12.03 $12.03 32,004
2020-10-02 $11.68 $12.31 $11.57 $11.89 $11.89 71,455
2020-10-01 $12.00 $12.50 $11.89 $12.25 $12.25 46,558
2020-09-30 $12.82 $12.82 $11.70 $11.89 $11.89 84,175
2020-09-29 $10.59 $12.71 $10.59 $12.53 $12.53 156,112
2020-09-28 $11.24 $11.24 $10.53 $10.57 $10.57 242,189
2020-09-25 $10.69 $11.40 $10.69 $11.08 $11.08 132,134
2020-09-24 $11.10 $11.23 $10.20 $10.55 $10.55 218,100
2020-09-23 $12.51 $14.93 $11.10 $11.27 $11.27 1,599,572
2020-09-22 $13.30 $13.30 $10.10 $10.18 $10.18 865,576
2020-09-21 $17.77 $18.89 $12.92 $13.48 $13.48 674,760
2020-09-18 $16.69 $21.40 $16.00 $21.40 $21.40 378,899
2020-09-17 $14.98 $16.20 $14.85 $16.11 $16.11 90,589
2020-09-16 $16.00 $16.09 $14.56 $15.40 $15.40 108,649
2020-09-15 $2.38 $2.46 $2.21 $2.28 $15.96 122,104
2020-09-14 $2.14 $2.39 $2.14 $2.37 $16.59 102,188
2020-09-11 $2.13 $2.19 $2.06 $2.15 $15.05 30,236
2020-09-10 $2.11 $2.18 $2.03 $2.11 $14.77 24,689
2020-09-09 $2.00 $2.15 $2.00 $2.09 $14.63 32,889
2020-09-08 $2.00 $2.06 $1.92 $1.97 $13.79 31,646
2020-09-04 $2.06 $2.08 $1.88 $2.00 $14.00 64,807
2020-09-03 $2.18 $2.20 $2.05 $2.08 $14.56 34,333
2020-09-02 $2.12 $2.20 $2.09 $2.17 $15.19 26,896
2020-09-01 $2.29 $2.30 $2.10 $2.13 $14.91 39,759
2020-08-31 $2.05 $2.30 $2.05 $2.28 $15.96 86,963
2020-08-28 $2.03 $2.13 $2.03 $2.05 $14.35 34,909
2020-08-27 $2.16 $2.18 $2.02 $2.05 $14.35 21,685
2020-08-26 $2.06 $2.21 $2.02 $2.15 $15.05 30,366
2020-08-25 $2.03 $2.11 $2.02 $2.05 $14.35 45,397
2020-08-24 $2.17 $2.18 $2.02 $2.08 $14.56 73,003
2020-08-21 $2.30 $2.34 $2.14 $2.19 $15.33 44,775
2020-08-20 $2.15 $2.30 $2.15 $2.27 $15.89 35,760
2020-08-19 $2.23 $2.29 $2.16 $2.17 $15.19 55,584
2020-08-18 $2.28 $2.36 $2.23 $2.23 $15.61 35,713
2020-08-17 $2.35 $2.35 $2.22 $2.25 $15.75 46,117
2020-08-14 $2.29 $2.32 $2.23 $2.31 $16.17 41,770
2020-08-13 $2.31 $2.38 $2.26 $2.28 $15.96 40,092
2020-08-12 $2.40 $2.43 $2.22 $2.31 $16.17 115,784
2020-08-11 $2.59 $2.59 $2.38 $2.38 $16.66 87,814
2020-08-10 $2.48 $2.66 $2.45 $2.59 $18.13 101,916
2020-08-07 $2.50 $2.54 $2.42 $2.45 $17.15 44,550
2020-08-06 $2.61 $2.64 $2.50 $2.51 $17.57 56,715
2020-08-05 $2.60 $2.70 $2.56 $2.59 $18.13 79,105
2020-08-04 $2.55 $2.69 $2.51 $2.59 $18.13 67,547
2020-08-03 $2.51 $2.58 $2.49 $2.54 $17.78 63,563
2020-07-31 $2.75 $2.85 $2.45 $2.49 $17.43 146,592
2020-07-30 $2.40 $2.78 $2.34 $2.72 $19.04 169,395
2020-07-29 $2.38 $2.49 $2.33 $2.48 $17.36 127,802
2020-07-28 $2.74 $2.75 $2.25 $2.37 $16.59 464,635
2020-07-27 $2.59 $2.60 $2.50 $2.52 $17.64 95,240
2020-07-24 $2.45 $2.54 $2.37 $2.51 $17.57 62,313
2020-07-23 $2.63 $2.71 $2.41 $2.46 $17.22 115,704
2020-07-22 $2.74 $2.79 $2.58 $2.59 $18.10 81,940
2020-07-21 $2.70 $2.89 $2.66 $2.80 $19.60 123,663
2020-07-20 $3.04 $3.05 $2.58 $2.63 $18.41 295,192
2020-07-17 $2.52 $3.10 $2.50 $2.99 $20.93 628,725
2020-07-16 $2.35 $2.52 $2.31 $2.49 $17.43 127,244
2020-07-15 $2.28 $2.40 $2.25 $2.35 $16.45 60,242
2020-07-14 $2.32 $2.35 $2.19 $2.27 $15.89 80,602
2020-07-13 $2.48 $2.49 $2.27 $2.30 $16.10 136,430
2020-07-10 $2.31 $2.51 $2.27 $2.45 $17.15 178,846
2020-07-09 $2.33 $2.40 $2.28 $2.31 $16.17 85,687
2020-07-08 $2.25 $2.39 $2.24 $2.31 $16.17 97,442
2020-07-07 $2.40 $2.46 $2.22 $2.31 $16.17 158,565
2020-07-06 $2.56 $2.62 $2.31 $2.49 $17.43 411,566
2020-07-02 $2.14 $2.35 $2.05 $2.31 $16.17 365,496
2020-07-01 $2.14 $2.18 $2.02 $2.06 $14.42 117,117
2020-06-30 $2.11 $2.16 $2.06 $2.15 $15.05 66,451
2020-06-29 $2.20 $2.30 $2.08 $2.13 $14.91 80,486
2020-06-26 $2.12 $2.20 $2.06 $2.18 $15.26 348,471
2020-06-25 $2.14 $2.18 $2.06 $2.14 $14.98 121,664
2020-06-24 $2.29 $2.37 $2.07 $2.12 $14.84 124,447
2020-06-23 $2.23 $2.42 $2.22 $2.32 $16.24 191,124
2020-06-22 $2.12 $2.23 $2.04 $2.20 $15.40 82,492
2020-06-19 $2.12 $2.20 $2.09 $2.10 $14.70 108,367
2020-06-18 $2.16 $2.16 $2.04 $2.13 $14.91 79,993
2020-06-17 $2.21 $2.21 $2.11 $2.18 $15.23 49,620
2020-06-16 $2.25 $2.28 $2.10 $2.16 $15.12 98,316
2020-06-15 $2.05 $2.25 $1.92 $2.18 $15.26 104,997
2020-06-12 $2.07 $2.16 $1.99 $2.09 $14.63 117,536
2020-06-11 $2.18 $2.23 $1.98 $2.04 $14.28 198,939
2020-06-10 $2.44 $2.49 $2.23 $2.25 $15.75 118,842
2020-06-09 $2.26 $2.45 $2.24 $2.40 $16.80 222,243
2020-06-08 $2.18 $2.33 $2.12 $2.23 $15.61 109,807
2020-06-05 $2.15 $2.21 $2.05 $2.18 $15.26 112,909
2020-06-04 $2.27 $2.35 $2.08 $2.14 $14.95 195,869
2020-06-03 $2.06 $2.30 $2.04 $2.23 $15.61 279,051
2020-06-02 $2.00 $2.08 $1.92 $2.00 $14.00 156,419
2020-06-01 $2.18 $2.18 $1.99 $2.02 $14.14 112,044
2020-05-29 $2.21 $2.27 $1.96 $2.17 $15.19 402,573
2020-05-28 $2.26 $2.49 $2.10 $2.21 $15.47 927,104
2020-05-27 $2.32 $2.34 $2.04 $2.10 $14.70 178,449
2020-05-26 $2.17 $2.37 $2.13 $2.28 $15.96 326,531
2020-05-22 $2.03 $2.13 $1.91 $2.10 $14.70 163,747
2020-05-21 $1.96 $2.12 $1.90 $2.03 $14.21 166,820
2020-05-20 $1.95 $1.99 $1.92 $1.96 $13.72 116,453
2020-05-19 $1.91 $1.97 $1.89 $1.96 $13.72 92,119
2020-05-18 $1.96 $2.02 $1.90 $1.93 $13.51 96,524
2020-05-15 $1.91 $1.94 $1.85 $1.94 $13.58 89,932
2020-05-14 $1.84 $1.95 $1.78 $1.92 $13.44 122,705
2020-05-13 $1.94 $2.03 $1.70 $1.83 $12.81 327,995
2020-05-12 $1.94 $2.23 $1.88 $1.93 $13.51 655,355
2020-05-11 $1.91 $1.94 $1.84 $1.92 $13.44 217,809
2020-05-08 $1.69 $1.98 $1.66 $1.91 $13.37 647,589
2020-05-07 $1.75 $1.75 $1.64 $1.73 $12.11 170,122
2020-05-06 $1.73 $1.78 $1.63 $1.75 $12.25 174,496
2020-05-05 $1.58 $1.82 $1.56 $1.71 $11.97 771,844
2020-05-04 $1.45 $1.55 $1.41 $1.52 $10.64 106,670
2020-05-01 $1.50 $1.55 $1.42 $1.50 $10.50 160,925
2020-04-30 $1.50 $1.58 $1.37 $1.53 $10.71 408,115
2020-04-29 $1.57 $1.58 $1.36 $1.54 $10.78 2,037,506
2020-04-28 $1.24 $1.25 $1.18 $1.22 $8.54 32,433
2020-04-27 $1.15 $1.24 $1.14 $1.24 $8.68 45,442
2020-04-24 $1.19 $1.21 $1.13 $1.15 $8.05 53,970
2020-04-23 $1.17 $1.20 $1.15 $1.17 $8.19 25,289
2020-04-22 $1.15 $1.19 $1.11 $1.15 $8.05 30,638
2020-04-21 $1.22 $1.23 $1.12 $1.15 $8.05 57,657
2020-04-20 $1.19 $1.33 $1.16 $1.20 $8.40 91,890
2020-04-17 $1.18 $1.22 $1.12 $1.18 $8.26 53,219
2020-04-16 $1.17 $1.18 $1.12 $1.15 $8.05 29,828
2020-04-15 $1.15 $1.20 $1.10 $1.16 $8.12 31,198
2020-04-14 $1.15 $1.22 $1.15 $1.20 $8.40 100,633
2020-04-13 $1.10 $1.15 $1.07 $1.14 $7.95 57,417
2020-04-09 $1.09 $1.12 $1.06 $1.10 $7.70 32,757
2020-04-08 $1.03 $1.11 $1.01 $1.10 $7.70 60,280
2020-04-07 $1.06 $1.07 $1.02 $1.02 $7.14 38,676
2020-04-06 $1.03 $1.08 $1.03 $1.06 $7.42 54,149
2020-04-03 $1.03 $1.07 $0.97 $1.03 $7.21 60,912
2020-04-02 $1.03 $1.06 $0.99 $1.06 $7.42 49,308
2020-04-01 $1.03 $1.08 $1.01 $1.01 $7.07 41,848
2020-03-31 $1.07 $1.12 $1.01 $1.03 $7.21 85,276
2020-03-30 $1.06 $1.09 $1.03 $1.09 $7.63 26,453
2020-03-27 $1.00 $1.12 $0.99 $1.04 $7.28 42,993
2020-03-26 $1.09 $1.13 $1.01 $1.05 $7.35 44,143
2020-03-25 $1.04 $1.14 $1.03 $1.09 $7.63 57,451
2020-03-24 $1.02 $1.06 $1.00 $1.05 $7.35 159,961
2020-03-23 $0.98 $1.04 $0.95 $0.97 $6.79 27,567
2020-03-20 $0.97 $1.05 $0.96 $0.97 $6.79 65,719
2020-03-19 $0.87 $1.00 $0.86 $0.96 $6.69 61,834
2020-03-18 $0.97 $0.97 $0.87 $0.87 $6.12 105,254
2020-03-17 $0.97 $1.05 $0.95 $0.97 $6.79 69,148
2020-03-16 $0.99 $1.07 $0.95 $0.96 $6.72 88,281
2020-03-13 $1.06 $1.12 $1.00 $1.07 $7.49 118,670
2020-03-12 $1.01 $1.15 $1.01 $1.06 $7.42 146,178
2020-03-11 $1.23 $1.24 $1.13 $1.17 $8.19 133,184
2020-03-10 $1.29 $1.31 $1.20 $1.24 $8.68 151,973
2020-03-09 $1.31 $1.31 $1.18 $1.26 $8.82 276,828
2020-03-06 $1.37 $1.40 $1.32 $1.35 $9.45 184,922
2020-03-05 $1.41 $1.47 $1.37 $1.38 $9.66 105,547
2020-03-04 $1.44 $1.47 $1.42 $1.44 $10.08 74,483
2020-03-03 $1.44 $1.47 $1.41 $1.43 $10.01 60,029
2020-03-02 $1.39 $1.48 $1.35 $1.42 $9.94 81,028
2020-02-28 $1.35 $1.41 $1.33 $1.39 $9.73 146,431
2020-02-27 $1.43 $1.44 $1.31 $1.36 $9.52 260,143
2020-02-26 $1.46 $1.51 $1.42 $1.45 $10.15 118,043
2020-02-25 $1.52 $1.59 $1.43 $1.47 $10.29 145,276
2020-02-24 $1.46 $1.62 $1.43 $1.51 $10.57 192,606
2020-02-21 $1.45 $1.55 $1.44 $1.52 $10.64 233,560
2020-02-20 $1.47 $1.49 $1.41 $1.46 $10.22 144,490
2020-02-19 $1.39 $1.53 $1.36 $1.47 $10.29 565,554
2020-02-18 $1.35 $1.35 $1.32 $1.33 $9.31 72,718
2020-02-14 $1.37 $1.38 $1.33 $1.35 $9.45 107,279
2020-02-13 $1.40 $1.42 $1.37 $1.38 $9.66 76,939
2020-02-12 $1.40 $1.45 $1.39 $1.40 $9.80 72,166
2020-02-11 $1.38 $1.41 $1.37 $1.39 $9.73 58,244
2020-02-10 $1.40 $1.42 $1.37 $1.38 $9.66 70,272
2020-02-07 $1.41 $1.43 $1.37 $1.40 $9.80 128,474
2020-02-06 $1.39 $1.49 $1.39 $1.40 $9.77 336,289
2020-02-05 $1.34 $1.40 $1.34 $1.37 $9.59 72,778
2020-02-04 $1.40 $1.42 $1.32 $1.35 $9.45 129,963
2020-02-03 $1.36 $1.43 $1.35 $1.40 $9.80 123,046
2020-01-31 $1.30 $1.40 $1.29 $1.38 $9.66 191,410
2020-01-30 $1.33 $1.34 $1.26 $1.28 $8.96 214,340
2020-01-29 $1.39 $1.41 $1.32 $1.32 $9.24 195,514
2020-01-28 $1.41 $1.43 $1.36 $1.41 $9.87 181,372
2020-01-27 $1.40 $1.46 $1.33 $1.37 $9.59 399,843
2020-01-24 $1.49 $1.49 $1.39 $1.41 $9.87 400,120
2020-01-23 $1.50 $1.51 $1.45 $1.46 $10.22 250,030
2020-01-22 $1.52 $1.56 $1.45 $1.48 $10.36 364,714
2020-01-21 $1.49 $1.58 $1.47 $1.49 $10.43 335,775
2020-01-17 $1.53 $1.54 $1.46 $1.46 $10.22 444,740
2020-01-16 $1.53 $1.55 $1.49 $1.50 $10.50 147,537
2020-01-15 $1.48 $1.60 $1.48 $1.52 $10.64 145,406
2020-01-14 $1.57 $1.58 $1.40 $1.49 $10.43 258,803
2020-01-13 $1.68 $1.69 $1.52 $1.57 $10.99 416,407
2020-01-10 $1.48 $1.76 $1.44 $1.70 $11.90 775,973
2020-01-09 $1.41 $1.49 $1.37 $1.48 $10.36 187,060
2020-01-08 $1.44 $1.45 $1.37 $1.41 $9.87 136,391
2020-01-07 $1.46 $1.46 $1.42 $1.45 $10.15 151,204
2020-01-06 $1.46 $1.47 $1.42 $1.46 $10.22 162,922
2020-01-03 $1.43 $1.47 $1.41 $1.46 $10.22 221,563
2020-01-02 $1.49 $1.50 $1.41 $1.41 $9.87 292,501
2019-12-31 $1.52 $1.53 $1.37 $1.49 $10.43 701,327
2019-12-30 $1.31 $1.35 $1.27 $1.34 $9.38 210,967
2019-12-27 $1.33 $1.36 $1.31 $1.32 $9.24 103,537
2019-12-26 $1.44 $1.44 $1.30 $1.33 $9.31 202,109
2019-12-24 $1.42 $1.42 $1.34 $1.40 $9.80 199,804
2019-12-23 $1.31 $1.48 $1.27 $1.38 $9.66 499,405
2019-12-20 $1.24 $1.30 $1.18 $1.30 $9.10 275,279
2019-12-19 $1.18 $1.24 $1.15 $1.24 $8.68 176,061
2019-12-18 $1.13 $1.20 $1.13 $1.18 $8.26 1,929,213
2019-12-17 $1.17 $1.17 $1.11 $1.14 $7.98 211,550
2019-12-16 $1.23 $1.26 $1.16 $1.17 $8.16 175,420
2019-12-13 $1.24 $1.26 $1.21 $1.23 $8.61 111,449
2019-12-12 $1.25 $1.27 $1.22 $1.24 $8.68 139,838
2019-12-11 $1.24 $1.26 $1.22 $1.25 $8.75 74,178
2019-12-10 $1.28 $1.31 $1.24 $1.24 $8.68 172,862
2019-12-09 $1.28 $1.30 $1.24 $1.29 $9.03 120,519
2019-12-06 $1.22 $1.31 $1.20 $1.27 $8.89 212,771
2019-12-05 $1.17 $1.22 $1.14 $1.21 $8.47 213,598
2019-12-04 $1.19 $1.23 $1.14 $1.18 $8.26 153,372
2019-12-03 $1.20 $1.25 $1.18 $1.19 $8.33 131,873
2019-12-02 $1.19 $1.27 $1.16 $1.25 $8.75 152,847
2019-11-29 $1.19 $1.23 $1.17 $1.20 $8.40 86,747
2019-11-27 $1.24 $1.26 $1.11 $1.21 $8.47 193,220
2019-11-26 $1.29 $1.30 $1.18 $1.23 $8.61 234,469
2019-11-25 $1.22 $1.37 $1.20 $1.28 $8.96 528,990
2019-11-22 $1.09 $1.23 $1.06 $1.21 $8.47 615,388
2019-11-21 $1.08 $1.12 $1.04 $1.08 $7.56 216,781
2019-11-20 $1.08 $1.11 $1.02 $1.07 $7.49 254,030
2019-11-19 $1.10 $1.12 $1.03 $1.11 $7.77 427,613
2019-11-18 $1.15 $1.25 $1.09 $1.14 $7.98 893,764
2019-11-15 $1.62 $1.92 $0.94 $1.09 $7.63 3,761,483
2019-11-14 $8.30 $8.34 $7.79 $7.95 $55.65 33,535
2019-11-13 $9.36 $9.88 $8.13 $8.41 $58.87 74,556
2019-11-12 $8.99 $9.73 $8.88 $9.27 $64.89 92,527
2019-11-11 $8.92 $8.95 $8.40 $8.88 $62.16 39,644
2019-11-08 $8.30 $8.88 $8.20 $8.70 $60.90 34,031
2019-11-07 $7.87 $8.39 $7.84 $8.20 $57.40 26,712
2019-11-06 $7.56 $7.84 $7.50 $7.72 $54.04 23,792
2019-11-05 $8.18 $8.30 $7.36 $7.57 $52.99 33,373
2019-11-04 $8.05 $8.42 $7.79 $8.15 $57.05 42,403
2019-11-01 $7.31 $7.94 $7.31 $7.85 $54.95 19,491
2019-10-31 $7.17 $7.39 $7.08 $7.25 $50.75 34,535
2019-10-30 $7.03 $7.46 $7.00 $7.14 $49.98 42,254
2019-10-29 $7.00 $7.28 $6.88 $7.03 $49.21 50,822
2019-10-28 $6.95 $7.10 $6.67 $6.97 $48.79 32,074
2019-10-25 $6.76 $7.12 $6.63 $6.83 $47.81 42,736
2019-10-24 $7.21 $7.25 $6.59 $6.82 $47.74 42,167
2019-10-23 $6.73 $7.14 $6.61 $7.04 $49.28 32,170
2019-10-22 $7.07 $7.21 $6.41 $6.72 $47.04 32,659
2019-10-21 $7.13 $7.34 $6.93 $7.07 $49.49 24,423
2019-10-18 $6.82 $7.28 $6.72 $6.99 $48.93 14,114
2019-10-17 $6.95 $7.19 $6.80 $6.85 $47.95 30,672
2019-10-16 $6.93 $7.04 $6.75 $6.92 $48.44 15,692
2019-10-15 $7.04 $7.45 $6.74 $6.91 $48.37 30,641
2019-10-14 $7.30 $7.68 $6.98 $7.00 $49.00 19,277
2019-10-11 $7.42 $7.92 $7.23 $7.28 $50.96 15,137
2019-10-10 $7.11 $7.37 $7.11 $7.32 $51.24 9,051
2019-10-09 $7.80 $7.92 $6.95 $7.11 $49.77 17,729
2019-10-08 $8.08 $8.16 $7.62 $7.74 $54.18 21,038
2019-10-07 $8.22 $8.44 $8.10 $8.19 $57.33 16,337
2019-10-04 $8.48 $8.88 $8.05 $8.21 $57.47 14,184
2019-10-03 $8.22 $8.44 $8.01 $8.39 $58.73 6,554
2019-10-02 $8.36 $8.45 $7.82 $8.18 $57.26 20,065
2019-10-01 $9.04 $9.18 $8.36 $8.38 $58.66 12,052
2019-09-30 $8.70 $8.99 $8.61 $8.84 $61.88 14,687
2019-09-27 $9.10 $9.35 $8.55 $8.70 $60.90 13,542
2019-09-26 $9.21 $9.43 $9.00 $9.04 $63.28 10,594
2019-09-25 $9.06 $9.29 $9.00 $9.20 $64.40 9,083
2019-09-24 $9.40 $9.46 $9.00 $9.05 $63.35 20,537
2019-09-23 $9.62 $9.69 $9.25 $9.40 $65.80 16,665
2019-09-20 $9.73 $9.92 $9.55 $9.68 $67.76 14,797
2019-09-19 $9.72 $9.92 $9.57 $9.77 $68.39 8,670
2019-09-18 $10.04 $10.05 $9.61 $9.68 $67.76 10,093
2019-09-17 $10.43 $10.49 $9.99 $10.08 $70.56 9,559
2019-09-16 $10.14 $10.50 $10.05 $10.44 $73.08 33,443
2019-09-13 $10.20 $10.48 $10.11 $10.26 $71.82 18,324
2019-09-12 $9.96 $10.30 $9.82 $10.14 $70.98 15,609
2019-09-11 $9.98 $10.10 $9.76 $9.97 $69.79 29,577
2019-09-10 $9.85 $10.01 $9.81 $9.93 $69.51 17,637
2019-09-09 $10.00 $10.05 $9.75 $9.89 $69.23 18,974
2019-09-06 $10.00 $10.04 $9.72 $9.81 $68.67 9,917
2019-09-05 $9.80 $10.04 $9.70 $9.97 $69.79 19,533
2019-09-04 $9.46 $9.72 $9.25 $9.68 $67.76 38,327
2019-09-03 $9.42 $9.60 $9.25 $9.36 $65.52 11,003
2019-08-30 $9.73 $9.73 $9.33 $9.62 $67.34 14,352
2019-08-29 $9.89 $10.16 $9.60 $9.70 $67.90 11,070
2019-08-28 $9.54 $10.01 $9.47 $9.67 $67.69 11,731
2019-08-27 $9.90 $10.05 $9.50 $9.60 $67.20 8,717
2019-08-26 $10.08 $10.08 $9.70 $9.91 $69.37 10,186
2019-08-23 $10.62 $10.65 $9.85 $10.00 $70.00 12,109
2019-08-22 $10.91 $11.00 $10.20 $10.62 $74.34 18,530
2019-08-21 $10.20 $10.99 $10.18 $10.80 $75.60 20,443
2019-08-20 $10.05 $10.26 $9.90 $10.10 $70.70 11,863
2019-08-19 $10.15 $10.28 $10.00 $10.10 $70.70 17,490
2019-08-16 $9.93 $10.29 $9.66 $10.01 $70.07 23,598
2019-08-15 $9.49 $10.25 $9.38 $9.85 $68.95 16,060
2019-08-14 $9.55 $10.26 $9.32 $9.34 $65.38 26,248
2019-08-13 $9.26 $9.91 $9.23 $9.75 $68.25 12,189
2019-08-12 $9.55 $9.68 $9.24 $9.27 $64.89 16,336
2019-08-09 $9.91 $9.95 $9.50 $9.58 $67.06 19,020
2019-08-08 $9.97 $10.19 $9.66 $9.89 $69.23 10,136
2019-08-07 $9.65 $10.24 $9.52 $9.91 $69.37 13,141
2019-08-06 $9.86 $9.86 $9.23 $9.78 $68.46 15,643
2019-08-05 $10.36 $10.48 $9.44 $9.79 $68.53 35,438
2019-08-02 $10.65 $10.96 $10.08 $10.32 $72.24 25,094
2019-08-01 $11.00 $11.13 $10.24 $10.66 $74.62 22,058
2019-07-31 $11.09 $11.36 $10.80 $10.88 $76.16 33,945
2019-07-30 $10.55 $11.06 $10.55 $10.99 $76.93 39,935
2019-07-29 $9.56 $10.63 $9.56 $10.53 $73.71 37,087
2019-07-26 $9.93 $10.36 $9.25 $9.50 $66.50 30,039
2019-07-25 $10.87 $10.87 $9.87 $9.89 $69.23 49,543
2019-07-24 $11.46 $11.48 $10.52 $10.77 $75.39 47,956
2019-07-23 $11.61 $11.96 $10.50 $11.45 $80.15 57,866
2019-07-22 $10.19 $11.31 $10.19 $11.22 $78.54 36,852
2019-07-19 $10.38 $10.78 $9.74 $10.01 $70.07 26,106
2019-07-18 $10.47 $10.90 $10.28 $10.37 $72.59 27,610
2019-07-17 $10.18 $10.80 $10.11 $10.39 $72.73 43,337
2019-07-16 $10.48 $10.55 $10.02 $10.26 $71.82 21,426
2019-07-15 $10.01 $10.55 $9.89 $10.39 $72.73 29,835
2019-07-12 $9.68 $10.18 $9.52 $9.85 $68.95 18,766
2019-07-11 $9.82 $10.03 $9.37 $9.60 $67.20 22,324
2019-07-10 $9.86 $9.99 $9.55 $9.75 $68.25 19,557
2019-07-09 $10.09 $10.19 $9.56 $9.74 $68.18 16,985
2019-07-08 $10.36 $10.44 $9.99 $10.15 $71.05 17,772
2019-07-05 $10.29 $10.43 $10.15 $10.27 $71.89 13,484
2019-07-03 $10.31 $10.42 $10.17 $10.28 $71.96 5,461
2019-07-02 $10.47 $10.47 $10.03 $10.28 $71.96 9,174
2019-07-01 $10.45 $10.72 $10.16 $10.29 $72.03 15,255
2019-06-28 $10.40 $10.55 $10.09 $10.20 $71.40 129,824
2019-06-27 $10.00 $10.54 $9.88 $10.25 $71.75 20,799
2019-06-26 $10.02 $10.45 $9.75 $9.91 $69.37 15,177
2019-06-25 $10.11 $10.43 $9.91 $9.98 $69.86 17,515
2019-06-24 $10.30 $10.68 $9.98 $10.10 $70.70 16,481
2019-06-21 $10.51 $10.59 $9.90 $10.35 $72.45 43,729
2019-06-20 $10.49 $11.00 $10.17 $10.52 $73.64 22,462
2019-06-19 $9.43 $10.35 $9.43 $10.21 $71.47 31,902
2019-06-18 $9.54 $9.90 $8.90 $9.30 $65.10 22,091
2019-06-17 $9.01 $9.68 $9.01 $9.45 $66.15 21,321
2019-06-14 $8.71 $9.18 $8.71 $8.95 $62.65 9,557
2019-06-13 $9.07 $9.20 $8.67 $9.05 $63.35 12,293
2019-06-12 $8.37 $8.96 $8.30 $8.90 $62.30 10,030
2019-06-11 $8.97 $9.28 $8.19 $8.34 $58.38 14,920
2019-06-10 $8.80 $9.31 $8.44 $8.82 $61.74 43,909
2019-06-07 $8.13 $8.99 $8.07 $8.79 $61.53 40,136
2019-06-06 $7.46 $8.28 $7.45 $8.00 $56.00 10,682
2019-06-05 $7.44 $7.50 $7.04 $7.43 $52.01 12,525
2019-06-04 $7.13 $7.25 $6.88 $7.07 $49.49 9,328
2019-06-03 $7.14 $7.21 $6.85 $6.97 $48.79 12,576
2019-05-31 $7.42 $7.44 $6.93 $7.21 $50.47 13,339
2019-05-30 $7.90 $7.99 $7.30 $7.57 $52.99 16,374
2019-05-29 $7.43 $7.98 $7.43 $7.85 $54.95 8,306
2019-05-28 $7.67 $8.11 $7.34 $7.50 $52.50 8,774
2019-05-24 $7.47 $7.91 $7.45 $7.64 $53.48 4,810
2019-05-23 $7.49 $7.49 $7.23 $7.44 $52.08 5,763
2019-05-22 $8.03 $8.26 $7.22 $7.60 $53.20 15,941
2019-05-21 $8.11 $8.30 $7.84 $8.08 $56.56 9,794
2019-05-20 $7.88 $8.46 $7.70 $8.12 $56.84 23,763
2019-05-17 $7.98 $8.15 $7.70 $7.88 $55.16 6,218
2019-05-16 $7.90 $8.22 $7.70 $8.08 $56.56 10,222
2019-05-15 $8.04 $8.33 $7.68 $7.93 $55.51 18,940
2019-05-14 $7.94 $8.33 $7.94 $8.13 $56.91 10,197
2019-05-13 $8.60 $8.65 $7.90 $8.08 $56.56 13,692
2019-05-10 $8.73 $8.88 $8.10 $8.79 $61.53 21,336
2019-05-09 $7.90 $8.90 $7.77 $8.71 $60.97 17,942
2019-05-08 $7.99 $8.48 $7.97 $7.99 $55.93 12,445
2019-05-07 $8.02 $8.17 $7.75 $8.00 $56.00 12,343
2019-05-06 $7.85 $8.29 $7.85 $8.14 $56.98 17,764
2019-05-03 $8.12 $8.35 $8.03 $8.16 $57.12 10,914
2019-05-02 $8.00 $8.08 $7.72 $8.08 $56.56 7,785
2019-05-01 $8.06 $8.24 $7.75 $8.04 $56.28 9,361
2019-04-30 $8.36 $8.39 $7.72 $8.05 $56.35 18,889
2019-04-29 $7.75 $8.52 $7.60 $8.31 $58.17 31,217
2019-04-26 $7.56 $7.78 $7.31 $7.77 $54.39 21,556
2019-04-25 $7.56 $7.61 $7.43 $7.54 $52.78 20,446
2019-04-24 $7.04 $7.72 $7.04 $7.68 $53.76 33,845
2019-04-23 $6.50 $7.15 $6.50 $7.04 $49.28 18,583
2019-04-22 $6.76 $6.78 $6.33 $6.50 $45.50 25,369
2019-04-18 $7.04 $7.06 $6.60 $6.72 $47.04 19,880
2019-04-17 $7.33 $7.36 $6.96 $7.02 $49.14 27,788
2019-04-16 $7.31 $7.40 $7.00 $7.26 $50.82 17,525
2019-04-15 $7.87 $7.87 $7.08 $7.17 $50.19 19,551
2019-04-12 $7.35 $7.90 $7.15 $7.81 $54.67 14,702
2019-04-11 $7.55 $7.62 $6.98 $7.30 $51.10 24,772
2019-04-10 $6.98 $7.52 $6.80 $7.47 $52.29 34,343
2019-04-09 $6.96 $6.98 $6.79 $6.97 $48.79 59,453
2019-04-08 $6.98 $6.99 $6.90 $6.96 $48.72 24,095
2019-04-05 $6.94 $6.97 $6.87 $6.96 $48.72 18,251
2019-04-04 $6.91 $6.95 $6.75 $6.92 $48.44 20,444
2019-04-03 $6.99 $6.99 $6.72 $6.94 $48.58 17,265
2019-04-02 $6.95 $6.98 $6.75 $6.95 $48.65 23,536
2019-04-01 $6.56 $6.99 $6.51 $6.95 $48.65 45,734
2019-03-29 $7.03 $7.16 $6.67 $6.82 $47.74 74,299
2019-03-28 $7.05 $7.10 $6.72 $7.02 $49.14 32,672
2019-03-27 $7.19 $7.19 $6.78 $7.02 $49.14 72,214
2019-03-26 $6.77 $6.94 $6.50 $6.85 $47.95 31,727
2019-03-25 $6.40 $6.75 $6.36 $6.49 $45.43 43,056
2019-03-22 $6.55 $6.85 $6.39 $6.47 $45.29 43,619
2019-03-21 $6.34 $6.60 $6.33 $6.44 $45.08 58,005
2019-03-20 $7.35 $7.52 $6.21 $6.33 $44.31 265,011
2019-03-19 $8.30 $8.30 $6.70 $6.98 $48.86 86,010
2019-03-18 $9.26 $10.00 $8.25 $9.05 $63.35 17,623
2019-03-15 $8.73 $9.09 $8.41 $8.76 $61.32 8,341
2019-03-14 $8.49 $8.81 $8.49 $8.67 $60.69 2,248
2019-03-13 $8.36 $8.66 $8.30 $8.61 $60.27 2,364
2019-03-12 $8.90 $8.92 $8.15 $8.25 $57.75 6,580
2019-03-11 $8.31 $8.97 $8.00 $8.85 $61.95 5,541
2019-03-08 $8.25 $8.56 $7.96 $8.22 $57.54 10,994
2019-03-07 $8.19 $8.28 $7.90 $7.99 $55.93 2,115
2019-03-06 $8.34 $8.50 $7.90 $8.15 $57.05 7,657
2019-03-05 $8.84 $8.90 $8.58 $8.58 $60.06 3,617
2019-03-04 $8.86 $8.95 $8.54 $8.77 $61.39 5,074
2019-03-01 $8.64 $8.82 $8.52 $8.77 $61.39 6,870
2019-02-28 $8.51 $8.74 $8.33 $8.56 $59.92 4,510
2019-02-27 $8.30 $8.64 $8.16 $8.53 $59.71 3,124
2019-02-26 $7.98 $8.35 $7.98 $8.27 $57.89 2,696
2019-02-25 $8.18 $8.60 $7.97 $8.01 $56.07 8,122
2019-02-22 $8.00 $8.22 $7.80 $8.06 $56.42 12,205
2019-02-21 $8.06 $8.40 $7.73 $8.03 $56.21 13,926
2019-02-20 $8.43 $8.43 $7.92 $8.03 $56.21 7,212
2019-02-19 $8.05 $8.40 $8.05 $8.32 $58.24 2,517
2019-02-15 $8.03 $8.38 $7.88 $8.02 $56.14 3,708
2019-02-14 $8.34 $8.41 $7.75 $7.98 $55.86 7,020
2019-02-13 $8.10 $8.39 $8.07 $8.39 $58.73 3,000
2019-02-12 $8.19 $8.85 $7.91 $8.06 $56.42 8,120
2019-02-11 $8.56 $8.74 $7.94 $8.08 $56.56 7,655
2019-02-08 $8.42 $8.86 $8.37 $8.47 $59.29 5,084
2019-02-07 $7.75 $8.48 $7.75 $8.36 $58.52 6,227
2019-02-06 $7.85 $7.90 $7.65 $7.76 $54.32 7,357
2019-02-05 $8.11 $8.41 $7.31 $7.79 $54.53 15,163
2019-02-04 $8.55 $8.64 $8.00 $8.01 $56.07 13,673
2019-02-01 $9.03 $9.21 $8.53 $8.62 $60.34 7,659
2019-01-31 $8.99 $9.36 $8.66 $8.88 $62.16 22,784
2019-01-30 $8.20 $9.00 $8.05 $8.91 $62.37 12,148
2019-01-29 $8.13 $8.70 $8.02 $8.17 $57.19 5,209
2019-01-28 $8.28 $8.53 $7.99 $8.49 $59.43 5,022
2019-01-25 $7.82 $8.40 $7.75 $8.28 $57.96 14,212
2019-01-24 $8.46 $8.48 $7.59 $7.86 $55.02 8,399
2019-01-23 $8.42 $8.75 $8.10 $8.25 $57.75 12,082
2019-01-22 $8.63 $8.72 $8.21 $8.31 $58.17 6,863
2019-01-18 $8.09 $8.83 $8.02 $8.63 $60.41 7,683
2019-01-17 $8.04 $8.30 $8.00 $8.05 $56.35 4,931
2019-01-16 $8.18 $8.23 $8.00 $8.09 $56.63 2,808
2019-01-15 $8.05 $8.39 $7.91 $8.08 $56.56 22,456
2019-01-14 $8.04 $8.48 $7.88 $8.02 $56.14 12,379
2019-01-11 $8.29 $8.44 $8.01 $8.13 $56.91 5,295
2019-01-10 $8.59 $8.88 $8.03 $8.28 $57.96 9,479
2019-01-09 $8.58 $9.00 $8.43 $8.65 $60.55 3,914
2019-01-08 $9.03 $9.03 $7.95 $8.48 $59.36 6,172
2019-01-07 $8.88 $9.19 $8.51 $8.91 $62.37 6,439
2019-01-04 $8.46 $8.88 $8.30 $8.78 $61.46 5,240
2019-01-03 $8.89 $8.89 $8.09 $8.29 $58.03 5,774
2019-01-02 $8.36 $9.02 $8.05 $8.90 $62.30 9,467
2018-12-31 $9.13 $9.13 $8.06 $8.62 $60.34 12,899
2018-12-28 $8.49 $8.96 $8.36 $8.80 $61.60 9,613
2018-12-27 $7.72 $8.62 $7.53 $8.56 $59.92 19,913
2018-12-26 $8.09 $8.09 $7.29 $7.97 $55.79 32,644
2018-12-24 $7.87 $8.51 $7.61 $8.04 $56.28 7,321
2018-12-21 $8.96 $9.00 $7.68 $8.03 $56.21 85,374
2018-12-20 $9.60 $9.92 $8.81 $9.00 $63.00 38,515
2018-12-19 $10.09 $11.21 $9.16 $9.62 $67.34 28,747
2018-12-18 $10.87 $10.92 $9.94 $10.06 $70.42 18,301
2018-12-17 $12.38 $12.61 $10.65 $10.85 $75.95 15,065
2018-12-14 $13.40 $13.50 $12.01 $12.32 $86.24 14,662
2018-12-13 $13.30 $13.57 $12.64 $13.40 $93.80 15,665
2018-12-12 $12.70 $13.45 $12.32 $13.14 $91.98 14,491
2018-12-11 $12.71 $13.10 $12.18 $12.63 $88.41 8,003
2018-12-10 $11.86 $13.16 $11.82 $12.60 $88.20 6,878
2018-12-07 $12.58 $13.22 $11.80 $12.06 $84.42 3,187
2018-12-06 $11.46 $12.88 $11.41 $12.59 $88.13 6,128
2018-12-04 $13.03 $13.03 $11.72 $11.83 $82.81 7,544
2018-12-03 $13.31 $13.31 $12.75 $13.04 $91.28 6,675
2018-11-30 $13.07 $13.40 $12.70 $13.06 $91.42 7,263
2018-11-29 $13.18 $13.63 $12.57 $13.13 $91.91 8,613
2018-11-28 $13.40 $14.05 $12.76 $13.42 $93.94 10,681
2018-11-27 $13.07 $13.62 $12.70 $13.37 $93.59 3,854
2018-11-26 $13.04 $13.70 $11.56 $13.47 $94.29 7,655
2018-11-23 $12.45 $13.47 $12.16 $12.97 $90.79 4,300
2018-11-21 $12.33 $13.37 $11.82 $12.58 $88.06 11,139
2018-11-20 $12.28 $13.00 $11.56 $12.21 $85.47 8,274
2018-11-19 $12.90 $13.57 $12.32 $12.54 $87.78 5,759
2018-11-16 $12.57 $13.29 $12.41 $13.15 $92.05 12,017
2018-11-15 $11.71 $13.19 $11.41 $12.71 $88.97 10,288
2018-11-14 $11.00 $12.20 $11.00 $11.73 $82.11 6,522
2018-11-13 $11.56 $12.89 $10.80 $11.04 $77.28 12,715
2018-11-12 $11.16 $12.20 $10.77 $11.30 $79.10 7,759
2018-11-09 $12.06 $12.07 $10.91 $11.36 $79.52 7,329
2018-11-08 $11.78 $12.72 $11.66 $12.18 $85.26 11,524
2018-11-07 $12.02 $12.08 $11.50 $11.91 $83.37 6,594
2018-11-06 $11.73 $12.04 $11.56 $11.99 $83.93 24,814
2018-11-05 $11.46 $12.07 $11.35 $11.82 $82.74 6,269
2018-11-02 $11.70 $11.70 $11.10 $11.41 $79.87 9,241
2018-11-01 $11.12 $12.40 $11.12 $11.73 $82.11 12,237
2018-10-31 $11.26 $11.37 $10.85 $11.06 $77.42 4,028
2018-10-30 $10.84 $11.56 $10.51 $11.17 $78.19 6,131
2018-10-29 $11.78 $11.96 $10.57 $10.90 $76.30 13,896
2018-10-26 $11.09 $11.92 $11.04 $11.68 $81.76 9,282
2018-10-25 $11.29 $12.27 $11.22 $11.50 $80.50 13,221
2018-10-24 $11.45 $11.45 $11.03 $11.20 $78.40 14,670
2018-10-23 $11.03 $11.66 $11.03 $11.50 $80.50 8,726
2018-10-22 $11.94 $12.07 $10.61 $11.03 $77.21 17,753
2018-10-19 $12.00 $12.50 $11.77 $11.91 $83.37 6,900
2018-10-18 $12.69 $13.10 $11.60 $12.10 $84.70 17,074
2018-10-17 $12.45 $12.84 $11.58 $12.67 $88.69 10,011
2018-10-16 $11.50 $13.02 $11.49 $12.46 $87.22 21,185
2018-10-15 $11.32 $11.77 $11.13 $11.28 $78.96 17,311
2018-10-12 $11.28 $11.71 $11.19 $11.35 $79.45 11,219
2018-10-11 $11.39 $11.64 $10.70 $11.10 $77.70 28,086
2018-10-10 $12.44 $12.82 $11.27 $11.42 $79.94 23,453
2018-10-09 $12.69 $12.85 $12.08 $12.45 $87.15 26,974
2018-10-08 $13.35 $13.35 $12.45 $12.79 $89.53 18,316
2018-10-05 $14.45 $14.68 $13.25 $13.51 $94.57 10,796
2018-10-04 $13.70 $14.77 $13.13 $14.47 $101.29 11,519
2018-10-03 $13.45 $13.97 $13.20 $13.58 $95.06 9,040
2018-10-02 $13.84 $13.84 $12.85 $13.35 $93.45 21,085
2018-10-01 $15.33 $15.46 $13.67 $13.95 $97.65 15,526
2018-09-28 $15.22 $15.77 $15.02 $15.14 $105.98 17,816
2018-09-27 $15.94 $16.45 $14.94 $15.22 $106.54 18,540
2018-09-26 $15.70 $16.66 $15.70 $15.80 $110.60 23,007
2018-09-25 $15.62 $16.40 $15.46 $15.71 $109.97 18,409
2018-09-24 $15.07 $15.75 $14.64 $15.62 $109.34 18,262
2018-09-21 $15.04 $15.18 $14.30 $15.04 $105.28 56,188
2018-09-20 $14.38 $15.50 $14.38 $15.12 $105.84 31,765
2018-09-19 $14.26 $14.98 $13.48 $14.06 $98.42 21,182
2018-09-18 $14.00 $14.85 $13.77 $14.19 $99.33 30,801
2018-09-17 $13.56 $14.40 $13.08 $13.94 $97.58 16,657
2018-09-14 $12.97 $13.80 $12.77 $13.66 $95.62 14,933
2018-09-13 $12.90 $13.55 $12.46 $12.90 $90.30 47,851
2018-09-12 $12.16 $13.00 $12.16 $12.79 $89.53 12,989
2018-09-11 $12.10 $12.41 $11.95 $12.22 $85.54 15,394
2018-09-10 $11.80 $12.41 $11.80 $12.28 $85.96 8,974
2018-09-07 $11.35 $11.95 $11.04 $11.77 $82.39 7,856
2018-09-06 $12.14 $12.14 $11.50 $11.51 $80.57 9,536
2018-09-05 $13.25 $13.39 $11.50 $12.17 $85.19 21,811
2018-09-04 $11.96 $13.40 $11.94 $13.35 $93.45 25,823
2018-08-31 $11.62 $12.00 $11.47 $11.83 $82.81 8,862
2018-08-30 $10.92 $11.83 $10.85 $11.54 $80.78 26,940
2018-08-29 $10.69 $10.97 $10.41 $10.89 $76.23 28,132
2018-08-28 $10.65 $10.88 $10.33 $10.71 $74.97 8,536
2018-08-27 $10.09 $10.66 $10.09 $10.62 $74.34 7,436
2018-08-24 $10.13 $10.52 $9.80 $10.00 $70.00 32,152
2018-08-23 $10.62 $10.70 $10.04 $10.20 $71.40 23,507
2018-08-22 $10.74 $10.91 $10.12 $10.70 $74.90 21,253
2018-08-21 $10.21 $10.99 $10.08 $10.70 $74.90 17,563
2018-08-20 $10.69 $11.25 $10.13 $10.24 $71.68 12,019
2018-08-17 $10.27 $11.31 $10.10 $10.61 $74.27 23,827
2018-08-16 $10.10 $10.47 $10.05 $10.33 $72.31 11,528
2018-08-15 $10.35 $10.58 $9.95 $10.06 $70.42 46,334
2018-08-14 $11.40 $11.45 $10.40 $10.42 $72.94 30,488
2018-08-13 $11.41 $11.63 $11.21 $11.37 $79.59 14,525
2018-08-10 $11.29 $11.96 $11.25 $11.32 $79.24 23,741
2018-08-09 $11.84 $12.07 $11.31 $11.33 $79.31 19,824
2018-08-08 $11.78 $12.25 $11.61 $11.94 $83.58 14,923
2018-08-07 $11.83 $12.25 $11.33 $11.77 $82.39 16,543
2018-08-06 $12.49 $12.77 $11.80 $11.86 $83.02 17,539
2018-08-03 $13.58 $13.90 $12.16 $12.31 $86.17 39,900
2018-08-02 $13.01 $13.88 $12.90 $13.66 $95.62 54,119
2018-08-01 $13.50 $14.10 $13.01 $13.24 $92.68 136,113
2018-07-31 $15.06 $15.78 $14.18 $15.39 $107.73 93,474
2018-07-30 $14.63 $15.70 $13.11 $15.01 $105.07 150,235
2018-07-27 $12.69 $14.92 $12.50 $14.57 $101.99 81,476
2018-07-26 $13.58 $13.65 $11.79 $12.90 $90.30 212,078
2018-07-25 $19.86 $20.60 $12.81 $13.47 $94.29 1,022,858
2018-07-24 $9.12 $9.18 $8.95 $9.01 $63.07 8,961
2018-07-23 $8.76 $9.05 $8.74 $9.01 $63.07 25,898
2018-07-20 $8.67 $8.96 $8.66 $8.72 $61.04 39,321
2018-07-19 $8.66 $8.94 $8.49 $8.72 $61.04 10,242
2018-07-18 $8.67 $8.75 $8.44 $8.65 $60.55 10,368
2018-07-17 $8.99 $8.99 $8.50 $8.67 $60.69 20,483
2018-07-16 $9.10 $9.19 $8.66 $8.95 $62.65 26,164
2018-07-13 $9.14 $9.24 $8.78 $9.15 $64.05 16,541
2018-07-12 $9.38 $9.39 $8.66 $9.13 $63.91 43,896
2018-07-11 $8.38 $10.51 $8.20 $9.30 $65.10 186,218
2018-07-10 $8.59 $8.59 $8.20 $8.38 $58.66 36,051
2018-07-09 $9.00 $9.13 $8.39 $8.58 $60.06 25,464
2018-07-06 $8.92 $9.00 $8.81 $8.93 $62.51 20,539
2018-07-05 $9.08 $9.32 $8.80 $8.90 $62.30 26,492
2018-07-03 $9.05 $9.22 $8.94 $9.01 $63.07 6,619
2018-07-02 $9.25 $9.73 $8.88 $9.03 $63.21 15,730
2018-06-29 $9.05 $9.90 $9.05 $9.15 $64.05 23,723
2018-06-28 $8.57 $9.20 $8.57 $9.00 $63.00 14,467
2018-06-27 $9.29 $10.10 $8.50 $8.58 $60.06 20,677
2018-06-26 $9.58 $9.85 $9.20 $9.33 $65.31 11,988
2018-06-25 $9.88 $10.00 $9.50 $9.62 $67.34 20,033
2018-06-22 $10.58 $10.66 $9.47 $9.87 $69.09 43,998
2018-06-21 $10.87 $11.54 $10.25 $10.53 $73.71 18,405
2018-06-20 $10.97 $11.53 $10.84 $10.86 $76.02 17,184
2018-06-19 $11.12 $11.65 $10.81 $10.97 $76.79 18,618
2018-06-18 $11.88 $11.88 $10.93 $11.23 $78.61 16,854
2018-06-15 $10.99 $12.51 $10.35 $11.97 $83.79 41,674
2018-06-14 $10.69 $11.24 $10.34 $10.86 $76.02 21,871
2018-06-13 $10.26 $10.67 $10.07 $10.54 $73.78 18,451
2018-06-12 $10.20 $10.49 $10.05 $10.20 $71.40 22,324
2018-06-11 $9.87 $10.20 $9.80 $10.14 $70.98 22,012
2018-06-08 $9.63 $10.01 $9.47 $9.80 $68.60 18,044
2018-06-07 $9.79 $9.98 $9.59 $9.67 $67.69 15,643
2018-06-06 $9.90 $10.07 $9.63 $9.86 $69.02 9,489
2018-06-05 $9.78 $10.00 $9.55 $9.91 $69.37 16,540
2018-06-04 $9.87 $9.99 $9.71 $9.80 $68.60 10,763
2018-06-01 $9.85 $10.08 $9.66 $9.91 $69.37 11,519
2018-05-31 $9.80 $10.01 $9.49 $9.79 $68.53 13,385
2018-05-30 $9.76 $10.10 $9.65 $9.79 $68.53 11,806
2018-05-29 $9.14 $9.71 $9.14 $9.60 $67.20 10,799
2018-05-25 $9.15 $9.28 $8.93 $9.14 $63.98 10,436
2018-05-24 $9.10 $9.68 $8.83 $9.03 $63.21 16,713
2018-05-23 $8.80 $9.24 $8.80 $9.13 $63.91 14,041
2018-05-22 $8.77 $8.91 $8.65 $8.75 $61.25 12,966
2018-05-21 $9.35 $9.35 $8.36 $8.79 $61.53 21,263
2018-05-18 $9.09 $9.51 $8.93 $9.24 $64.68 11,084
2018-05-17 $9.86 $10.27 $8.88 $9.18 $64.26 46,756
2018-05-16 $11.47 $11.48 $10.12 $10.14 $70.95 32,741
2018-05-15 $11.38 $11.78 $10.90 $11.40 $79.80 10,867
2018-05-14 $11.95 $12.80 $11.19 $11.37 $79.59 28,122
2018-05-11 $11.20 $12.08 $10.97 $11.96 $83.72 19,891
2018-05-10 $11.00 $12.32 $10.85 $11.23 $78.61 32,834
2018-05-09 $9.87 $11.00 $9.68 $10.85 $75.95 46,852
2018-05-08 $9.73 $9.96 $9.45 $9.65 $67.55 4,213
2018-05-07 $9.60 $10.25 $9.36 $9.72 $68.04 14,796
2018-05-04 $9.69 $9.72 $9.23 $9.59 $67.13 9,911
2018-05-03 $10.15 $10.59 $9.61 $9.75 $68.25 21,714
2018-05-02 $9.66 $10.64 $9.65 $10.18 $71.26 20,802
2018-05-01 $9.04 $10.00 $8.98 $9.66 $67.62 19,285
2018-04-30 $8.95 $9.09 $8.81 $9.00 $63.00 12,584
2018-04-27 $8.69 $9.10 $8.51 $8.89 $62.23 14,148
2018-04-26 $8.62 $9.20 $8.49 $8.63 $60.41 35,919
2018-04-25 $8.50 $9.05 $8.20 $8.57 $59.99 6,078
2018-04-24 $8.96 $9.05 $8.35 $8.53 $59.71 9,109
2018-04-23 $8.83 $8.98 $8.30 $8.92 $62.44 15,616
2018-04-20 $8.79 $9.03 $8.50 $8.77 $61.39 9,931
2018-04-19 $9.10 $9.55 $8.63 $8.79 $61.53 16,824
2018-04-18 $8.45 $9.20 $8.42 $9.09 $63.63 14,647
2018-04-17 $8.68 $9.00 $8.20 $8.41 $58.87 17,694
2018-04-16 $9.03 $9.15 $8.57 $8.58 $60.06 17,023
2018-04-13 $9.24 $9.49 $8.80 $8.97 $62.79 19,505
2018-04-12 $9.61 $10.26 $9.07 $9.18 $64.26 16,416
2018-04-11 $9.36 $9.99 $8.76 $9.50 $66.50 18,510
2018-04-10 $8.12 $9.42 $7.55 $9.38 $65.66 20,164
2018-04-09 $8.60 $9.42 $7.82 $8.03 $56.21 20,510
2018-04-06 $9.49 $9.67 $8.26 $8.49 $59.43 31,611
2018-04-05 $8.85 $10.38 $8.85 $9.57 $66.99 39,989
2018-04-04 $8.59 $8.90 $8.42 $8.79 $61.53 7,966
2018-04-03 $8.64 $9.30 $8.44 $8.85 $61.95 30,374
2018-04-02 $9.55 $9.99 $8.56 $8.57 $59.99 13,882
2018-03-29 $10.60 $11.04 $9.35 $9.58 $67.06 14,918
2018-03-28 $11.22 $11.22 $10.16 $10.56 $73.92 12,689
2018-03-27 $10.97 $11.70 $10.57 $11.24 $78.68 14,375
2018-03-26 $11.99 $12.28 $10.76 $10.95 $76.65 14,355
2018-03-23 $13.22 $13.83 $11.72 $11.78 $82.46 19,225
2018-03-22 $14.57 $15.00 $13.04 $13.18 $92.26 30,140
2018-03-21 $14.87 $15.34 $14.50 $14.70 $102.90 17,356
2018-03-20 $15.11 $15.79 $14.68 $14.88 $104.16 21,343
2018-03-19 $14.89 $16.33 $14.20 $15.07 $105.49 23,468
2018-03-16 $14.82 $15.35 $14.12 $14.95 $104.65 110,492
2018-03-15 $15.17 $15.94 $14.74 $14.92 $104.44 18,185
2018-03-14 $16.40 $16.40 $14.56 $15.08 $105.56 35,400
2018-03-13 $15.90 $16.51 $15.23 $15.45 $108.15 17,949
2018-03-12 $15.90 $16.51 $15.51 $15.90 $111.30 25,168
2018-03-09 $16.30 $17.24 $15.56 $15.90 $111.30 14,766
2018-03-08 $17.00 $17.72 $16.08 $16.18 $113.26 13,110
2018-03-07 $17.07 $17.60 $16.79 $17.01 $119.07 15,131
2018-03-06 $17.71 $18.50 $16.50 $17.20 $120.40 23,325
2018-03-05 $17.84 $18.89 $17.40 $17.63 $123.41 6,804
2018-03-02 $18.21 $18.88 $17.71 $17.73 $124.11 15,888
2018-03-01 $19.40 $19.55 $18.37 $18.37 $128.59 8,234
2018-02-28 $19.63 $19.90 $19.27 $19.50 $136.50 10,671
2018-02-27 $20.55 $20.64 $19.30 $19.75 $138.25 21,259
2018-02-26 $21.00 $21.10 $20.19 $20.60 $144.20 7,570
2018-02-23 $19.88 $20.98 $19.80 $20.85 $145.95 15,916
2018-02-22 $19.76 $20.74 $19.35 $19.65 $137.55 11,238
2018-02-21 $19.32 $19.94 $19.23 $19.69 $137.83 11,240
2018-02-20 $18.97 $20.00 $18.90 $19.50 $136.50 28,523
2018-02-16 $18.24 $18.76 $17.81 $18.76 $131.32 14,226
2018-02-15 $17.95 $18.25 $16.49 $18.22 $127.54 4,335
2018-02-14 $18.00 $18.50 $17.47 $18.09 $126.63 2,516
2018-02-13 $18.17 $18.86 $17.36 $18.25 $127.75 11,493
2018-02-12 $17.00 $18.36 $16.80 $18.10 $126.70 28,638
2018-02-09 $16.45 $17.00 $15.54 $17.00 $119.00 4,088
2018-02-08 $16.49 $16.88 $15.18 $16.50 $115.50 8,226
2018-02-07 $16.02 $16.76 $16.00 $16.22 $113.54 6,564
2018-02-06 $16.72 $17.00 $15.50 $16.08 $112.56 15,079
2018-02-05 $16.95 $17.25 $15.78 $16.94 $118.58 28,580
2018-02-02 $16.60 $17.25 $16.05 $17.04 $119.28 21,045
2018-02-01 $16.22 $17.40 $16.02 $16.75 $117.25 11,816
2018-01-31 $15.71 $16.56 $15.58 $16.22 $113.54 25,789
2018-01-30 $16.28 $16.54 $15.28 $15.74 $110.18 21,791
2018-01-29 $17.21 $17.21 $15.83 $16.23 $113.61 41,347
2018-01-26 $18.62 $20.50 $16.21 $16.88 $118.16 339,565

Adicet Bio Inc (ACET) News Headlines

Recent Adicet Bio Inc (ACET) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.