Applied Therapeutics Inc (APLT) Exchange: NASDAQ

Data as of March 28, 2024

$6.80 ($-0.05) -0.73%

Applied Therapeutics Inc - Daily Information
Click for more stock information on Applied Therapeutics Inc.
Daily Information Data
Date March 28, 2024
Open $6.86
Previous Close $6.80
High $7.17
Low $6.75
Adjusted Open $6.86
Previous Adjusted Close $6.80
Adjusted High $7.17
Adjusted Low $6.75

About Applied Therapeutics Inc (APLT)

Applied Therapeutics Inc Ordinary Shares

Historical Stock Data for Applied Therapeutics Inc (APLT)

Date Open High Low Close Adj.Close Volume
2024-03-28 $6.86 $7.17 $6.75 $6.80 $6.80 1,289,885
2024-03-27 $6.70 $6.94 $6.57 $6.85 $6.85 676,165
2024-03-26 $6.81 $6.88 $6.55 $6.67 $6.67 563,300
2024-03-25 $6.52 $6.94 $6.49 $6.75 $6.75 635,484
2024-03-22 $6.87 $7.39 $6.74 $6.75 $6.75 1,092,712
2024-03-21 $6.94 $7.22 $6.72 $6.83 $6.83 870,159
2024-03-20 $6.21 $6.96 $6.19 $6.90 $6.90 1,136,672
2024-03-19 $5.70 $6.38 $5.43 $6.26 $6.26 985,451
2024-03-18 $5.91 $6.33 $5.73 $5.96 $5.96 869,382
2024-03-15 $5.86 $6.04 $5.67 $6.02 $6.02 1,299,588
2024-03-14 $5.37 $5.96 $5.36 $5.82 $5.82 1,685,591
2024-03-13 $6.00 $6.18 $5.95 $6.11 $6.11 866,899
2024-03-12 $6.36 $6.45 $5.92 $6.01 $6.01 1,026,018
2024-03-11 $5.95 $6.69 $5.89 $6.34 $6.34 1,583,547
2024-03-08 $6.69 $7.14 $6.63 $6.93 $6.93 2,099,693
2024-03-07 $6.53 $6.80 $6.38 $6.62 $6.62 2,526,356
2024-03-06 $6.41 $6.58 $6.02 $6.46 $6.46 1,392,925
2024-03-05 $6.78 $6.83 $5.91 $6.17 $6.17 1,806,484
2024-03-04 $7.12 $7.31 $6.86 $6.90 $6.90 1,357,870
2024-03-01 $7.12 $7.72 $6.99 $7.07 $7.07 1,863,069
2024-02-29 $7.45 $7.58 $6.95 $7.12 $7.12 3,261,006
2024-02-28 $8.08 $9.39 $6.93 $7.40 $7.40 13,523,060
2024-02-27 $5.34 $5.64 $5.26 $5.58 $5.58 993,253
2024-02-26 $5.76 $6.20 $5.27 $5.30 $5.30 1,464,613
2024-02-23 $5.69 $5.77 $5.40 $5.74 $5.74 1,202,868
2024-02-22 $5.39 $5.90 $5.29 $5.60 $5.60 4,340,625
2024-02-21 $5.16 $5.40 $5.00 $5.13 $5.13 3,426,147
2024-02-20 $5.37 $6.00 $5.28 $5.31 $5.31 3,956,992
2024-02-16 $3.75 $5.83 $3.73 $5.38 $5.38 16,630,998
2024-02-15 $3.15 $3.83 $2.80 $3.75 $3.75 9,386,890
2024-02-14 $2.73 $2.78 $2.59 $2.68 $2.68 1,587,698
2024-02-13 $2.80 $2.83 $2.71 $2.72 $2.72 362,143
2024-02-12 $2.80 $2.95 $2.73 $2.82 $2.82 799,135
2024-02-09 $2.71 $2.85 $2.65 $2.78 $2.78 1,244,601
2024-02-08 $2.82 $2.91 $2.63 $2.71 $2.71 777,854
2024-02-07 $3.14 $3.14 $2.79 $2.80 $2.80 670,756
2024-02-06 $3.04 $3.19 $2.98 $3.14 $3.14 738,311
2024-02-05 $2.95 $3.04 $2.86 $3.01 $3.01 481,902
2024-02-02 $3.10 $3.13 $2.83 $3.02 $3.02 692,311
2024-02-01 $3.19 $3.19 $2.96 $3.12 $3.12 789,781
2024-01-31 $2.95 $3.22 $2.94 $3.13 $3.13 1,832,392
2024-01-30 $3.04 $3.04 $2.84 $2.97 $2.97 508,955
2024-01-29 $2.93 $3.04 $2.82 $3.00 $3.00 691,994
2024-01-26 $2.91 $2.95 $2.75 $2.91 $2.91 689,580
2024-01-25 $2.72 $2.93 $2.64 $2.92 $2.92 825,281
2024-01-24 $2.83 $3.11 $2.69 $2.71 $2.71 2,034,196
2024-01-23 $2.77 $3.02 $2.66 $2.70 $2.70 1,849,748
2024-01-22 $2.53 $2.80 $2.51 $2.75 $2.75 1,421,558
2024-01-19 $2.44 $2.60 $2.40 $2.54 $2.54 1,193,404
2024-01-18 $2.44 $2.51 $2.35 $2.49 $2.49 512,782
2024-01-17 $2.52 $2.52 $2.40 $2.45 $2.45 491,579
2024-01-16 $2.45 $2.54 $2.34 $2.50 $2.50 1,582,695
2024-01-12 $2.41 $2.55 $2.31 $2.50 $2.50 1,407,954
2024-01-11 $2.70 $2.70 $2.29 $2.44 $2.44 2,271,113
2024-01-10 $2.27 $2.68 $2.23 $2.68 $2.68 2,512,215
2024-01-09 $2.23 $2.43 $2.14 $2.30 $2.30 2,037,017
2024-01-08 $2.17 $2.36 $1.85 $2.26 $2.26 6,011,271
2024-01-05 $2.65 $2.76 $2.23 $2.25 $2.25 6,775,116
2024-01-04 $3.56 $3.86 $3.22 $3.79 $3.79 4,054,042
2024-01-03 $3.77 $4.42 $3.43 $3.59 $3.59 3,036,500
2024-01-02 $3.35 $3.95 $3.35 $3.64 $3.64 1,628,016
2023-12-29 $3.10 $3.38 $3.05 $3.35 $3.35 1,140,453
2023-12-28 $3.17 $3.31 $3.02 $3.10 $3.10 779,098
2023-12-27 $3.04 $3.16 $2.88 $3.14 $3.14 595,308
2023-12-26 $3.13 $3.18 $2.96 $3.02 $3.02 698,681
2023-12-22 $3.10 $3.35 $3.06 $3.12 $3.12 898,193
2023-12-21 $3.00 $3.10 $2.91 $3.09 $3.09 574,608
2023-12-20 $3.05 $3.25 $2.94 $2.96 $2.96 1,887,271
2023-12-19 $2.96 $3.07 $2.84 $3.04 $3.04 790,031
2023-12-18 $2.91 $3.04 $2.90 $2.96 $2.96 537,112
2023-12-15 $2.85 $3.01 $2.68 $2.96 $2.96 1,750,303
2023-12-14 $3.05 $3.13 $2.76 $2.85 $2.85 1,253,628
2023-12-13 $3.12 $3.30 $2.94 $3.00 $3.00 770,636
2023-12-12 $3.08 $3.42 $2.84 $3.09 $3.09 1,918,589
2023-12-11 $3.10 $3.19 $2.79 $3.00 $3.00 1,200,524
2023-12-08 $2.64 $3.37 $2.57 $3.11 $3.11 3,811,666
2023-12-07 $2.49 $2.74 $2.45 $2.67 $2.67 1,942,871
2023-12-06 $2.36 $2.43 $2.22 $2.41 $2.41 4,142,700
2023-12-05 $2.47 $2.52 $2.27 $2.29 $2.29 649,181
2023-12-04 $2.42 $2.57 $2.39 $2.50 $2.50 4,884,797
2023-12-01 $2.14 $2.45 $2.09 $2.42 $2.42 790,089
2023-11-30 $1.97 $2.20 $1.96 $2.11 $2.11 377,569
2023-11-29 $1.96 $2.09 $1.96 $2.02 $2.02 167,898
2023-11-28 $1.90 $1.96 $1.82 $1.95 $1.95 373,420
2023-11-27 $1.90 $1.91 $1.79 $1.84 $1.84 510,074
2023-11-24 $1.89 $1.97 $1.80 $1.85 $1.85 618,093
2023-11-22 $1.97 $2.11 $1.88 $1.90 $1.90 258,652
2023-11-21 $2.00 $2.06 $1.93 $1.98 $1.98 484,604
2023-11-20 $1.93 $2.11 $1.93 $1.99 $1.99 297,291
2023-11-17 $1.98 $2.01 $1.88 $1.99 $1.99 664,110
2023-11-16 $2.13 $2.14 $1.87 $1.98 $1.98 1,588,371
2023-11-15 $2.04 $2.24 $2.02 $2.13 $2.13 380,283
2023-11-14 $1.93 $2.10 $1.91 $2.06 $2.06 247,170
2023-11-13 $2.08 $2.08 $1.83 $1.95 $1.95 705,995
2023-11-10 $2.08 $2.11 $1.95 $2.03 $2.03 759,048
2023-11-09 $2.35 $2.35 $1.80 $2.07 $2.07 884,334
2023-11-08 $2.48 $2.51 $2.30 $2.31 $2.31 381,363
2023-11-07 $2.36 $2.46 $2.28 $2.46 $2.46 319,264
2023-11-06 $2.35 $2.65 $2.32 $2.34 $2.34 633,198
2023-11-03 $2.30 $2.38 $2.17 $2.37 $2.37 801,581
2023-11-02 $2.34 $2.40 $2.29 $2.31 $2.31 309,528
2023-11-01 $2.41 $2.49 $2.30 $2.32 $2.32 399,754
2023-10-31 $2.50 $2.56 $2.33 $2.40 $2.40 776,890
2023-10-30 $2.60 $2.70 $2.47 $2.50 $2.50 294,306
2023-10-27 $2.83 $2.85 $2.54 $2.61 $2.61 462,790
2023-10-26 $2.78 $2.98 $2.74 $2.83 $2.83 504,690
2023-10-25 $2.73 $2.95 $2.69 $2.78 $2.78 610,047
2023-10-24 $2.49 $2.94 $2.46 $2.73 $2.73 845,928
2023-10-23 $2.49 $2.60 $2.44 $2.50 $2.50 593,110
2023-10-20 $2.53 $2.65 $2.46 $2.50 $2.50 569,168
2023-10-19 $2.49 $2.60 $2.45 $2.52 $2.52 416,205
2023-10-18 $2.61 $2.71 $2.37 $2.50 $2.50 736,332
2023-10-17 $2.82 $3.09 $2.52 $2.63 $2.63 1,054,382
2023-10-16 $2.36 $3.11 $2.33 $2.82 $2.82 2,176,324
2023-10-13 $2.30 $2.50 $2.19 $2.42 $2.42 6,280,698
2023-10-12 $2.34 $2.36 $2.20 $2.28 $2.28 380,854
2023-10-11 $2.30 $2.44 $2.30 $2.33 $2.33 279,811
2023-10-10 $2.44 $2.45 $2.20 $2.32 $2.32 505,586
2023-10-09 $2.24 $2.54 $2.17 $2.45 $2.45 730,196
2023-10-06 $2.18 $2.28 $2.11 $2.23 $2.23 345,706
2023-10-05 $2.20 $2.33 $2.19 $2.22 $2.22 523,452
2023-10-04 $2.39 $2.41 $2.13 $2.23 $2.23 1,023,483
2023-10-03 $2.47 $2.53 $2.21 $2.43 $2.43 728,948
2023-10-02 $2.42 $2.61 $2.41 $2.52 $2.52 447,246
2023-09-29 $2.67 $2.73 $2.48 $2.49 $2.49 982,671
2023-09-28 $2.55 $2.81 $2.52 $2.67 $2.67 961,844
2023-09-27 $2.23 $2.64 $2.18 $2.64 $2.64 1,026,688
2023-09-26 $2.12 $2.70 $2.12 $2.46 $2.46 1,850,866
2023-09-25 $2.72 $2.74 $2.03 $2.05 $2.05 957,722
2023-09-22 $2.75 $2.82 $2.57 $2.70 $2.70 669,730
2023-09-21 $2.60 $2.90 $2.46 $2.77 $2.77 1,173,153
2023-09-20 $2.53 $2.83 $2.35 $2.67 $2.67 2,324,997
2023-09-19 $2.01 $2.57 $2.01 $2.53 $2.53 3,176,878
2023-09-18 $1.84 $2.03 $1.84 $1.98 $1.98 1,215,939
2023-09-15 $1.77 $1.92 $1.73 $1.86 $1.86 918,678
2023-09-14 $1.72 $1.82 $1.68 $1.75 $1.75 3,639,542
2023-09-13 $1.61 $1.75 $1.60 $1.69 $1.69 584,658
2023-09-12 $1.79 $1.79 $1.59 $1.60 $1.60 418,985
2023-09-11 $1.57 $1.83 $1.56 $1.70 $1.70 1,700,366
2023-09-08 $1.55 $1.67 $1.50 $1.58 $1.58 479,811
2023-09-07 $1.78 $1.93 $1.52 $1.57 $1.57 1,682,053
2023-09-06 $1.45 $2.02 $1.33 $1.80 $1.80 8,997,373
2023-09-05 $1.32 $1.33 $1.22 $1.26 $1.26 289,600
2023-09-01 $1.33 $1.34 $1.30 $1.31 $1.31 50,741
2023-08-31 $1.35 $1.38 $1.26 $1.33 $1.33 125,318
2023-08-30 $1.42 $1.44 $1.32 $1.34 $1.34 76,870
2023-08-29 $1.39 $1.43 $1.38 $1.42 $1.42 95,765
2023-08-28 $1.39 $1.42 $1.35 $1.38 $1.38 55,188
2023-08-25 $1.34 $1.39 $1.33 $1.39 $1.39 82,911
2023-08-24 $1.46 $1.46 $1.37 $1.37 $1.37 96,883
2023-08-23 $1.29 $1.48 $1.28 $1.46 $1.46 261,171
2023-08-22 $1.36 $1.36 $1.28 $1.33 $1.33 112,134
2023-08-21 $1.46 $1.46 $1.32 $1.36 $1.36 105,526
2023-08-18 $1.42 $1.48 $1.37 $1.43 $1.43 127,363
2023-08-17 $1.24 $1.43 $1.20 $1.40 $1.40 242,282
2023-08-16 $1.31 $1.33 $1.18 $1.28 $1.28 180,391
2023-08-15 $1.39 $1.40 $1.31 $1.34 $1.34 178,202
2023-08-14 $1.49 $1.50 $1.32 $1.42 $1.42 328,796
2023-08-11 $1.57 $1.66 $1.42 $1.51 $1.51 548,527
2023-08-10 $1.56 $1.57 $1.41 $1.57 $1.57 342,489
2023-08-09 $1.58 $1.63 $1.53 $1.56 $1.56 167,221
2023-08-08 $1.62 $1.62 $1.46 $1.54 $1.54 322,747
2023-08-07 $1.74 $1.79 $1.62 $1.62 $1.62 370,694
2023-08-04 $1.89 $1.98 $1.76 $1.78 $1.78 360,839
2023-08-03 $1.93 $1.95 $1.77 $1.81 $1.81 463,618
2023-08-02 $1.70 $2.18 $1.68 $1.92 $1.92 1,926,874
2023-08-01 $1.90 $1.97 $1.64 $1.71 $1.71 738,833
2023-07-31 $1.55 $1.90 $1.55 $1.78 $1.78 1,381,004
2023-07-28 $1.52 $1.54 $1.45 $1.49 $1.49 60,472
2023-07-27 $1.52 $1.54 $1.45 $1.50 $1.50 167,747
2023-07-26 $1.52 $1.55 $1.45 $1.52 $1.52 69,304
2023-07-25 $1.42 $1.54 $1.42 $1.50 $1.50 308,773
2023-07-24 $1.43 $1.46 $1.38 $1.41 $1.41 40,411
2023-07-21 $1.39 $1.48 $1.34 $1.43 $1.43 150,154
2023-07-20 $1.45 $1.50 $1.34 $1.37 $1.37 113,637
2023-07-19 $1.40 $1.47 $1.36 $1.46 $1.46 267,890
2023-07-18 $1.41 $1.41 $1.34 $1.36 $1.36 161,525
2023-07-17 $1.41 $1.42 $1.37 $1.41 $1.41 147,124
2023-07-14 $1.39 $1.40 $1.37 $1.38 $1.38 29,496
2023-07-13 $1.43 $1.43 $1.36 $1.38 $1.38 102,290
2023-07-12 $1.41 $1.43 $1.39 $1.41 $1.41 33,090
2023-07-11 $1.42 $1.44 $1.37 $1.41 $1.41 60,178
2023-07-10 $1.35 $1.43 $1.32 $1.39 $1.39 62,051
2023-07-07 $1.30 $1.37 $1.30 $1.36 $1.36 37,909
2023-07-06 $1.38 $1.39 $1.28 $1.29 $1.29 109,124
2023-07-05 $1.32 $1.38 $1.30 $1.36 $1.36 102,122
2023-07-03 $1.31 $1.34 $1.24 $1.28 $1.28 70,264
2023-06-30 $1.33 $1.35 $1.25 $1.28 $1.28 70,813
2023-06-29 $1.43 $1.43 $1.26 $1.31 $1.31 98,691
2023-06-28 $1.29 $1.35 $1.29 $1.35 $1.35 43,723
2023-06-27 $1.30 $1.39 $1.21 $1.29 $1.29 236,774
2023-06-26 $1.43 $1.43 $1.31 $1.34 $1.34 144,947
2023-06-23 $1.45 $1.45 $1.39 $1.42 $1.42 59,401
2023-06-22 $1.36 $1.46 $1.36 $1.45 $1.45 125,848
2023-06-21 $1.49 $1.50 $1.41 $1.41 $1.41 90,711
2023-06-20 $1.51 $1.51 $1.37 $1.47 $1.47 185,698
2023-06-16 $1.45 $1.54 $1.38 $1.51 $1.51 524,284
2023-06-15 $1.42 $1.50 $1.36 $1.43 $1.43 233,474
2023-06-14 $1.42 $1.49 $1.42 $1.43 $1.43 71,945
2023-06-13 $1.44 $1.49 $1.36 $1.45 $1.45 259,258
2023-06-12 $1.40 $1.45 $1.39 $1.41 $1.41 160,485
2023-06-09 $1.47 $1.51 $1.41 $1.47 $1.47 191,030
2023-06-08 $1.44 $1.54 $1.38 $1.47 $1.47 204,924
2023-06-07 $1.48 $1.49 $1.35 $1.45 $1.45 407,809
2023-06-06 $1.48 $1.52 $1.38 $1.47 $1.47 293,629
2023-06-05 $1.29 $1.48 $1.29 $1.46 $1.46 257,528
2023-06-02 $1.32 $1.35 $1.27 $1.35 $1.35 203,123
2023-06-01 $1.32 $1.39 $1.30 $1.30 $1.30 356,669
2023-05-31 $1.30 $1.37 $1.28 $1.29 $1.29 141,874
2023-05-30 $1.31 $1.33 $1.28 $1.30 $1.30 61,392
2023-05-26 $1.32 $1.32 $1.26 $1.30 $1.30 133,639
2023-05-25 $1.43 $1.49 $1.26 $1.34 $1.34 345,908
2023-05-24 $1.47 $1.47 $1.37 $1.40 $1.40 65,351
2023-05-23 $1.48 $1.48 $1.42 $1.47 $1.47 88,064
2023-05-22 $1.46 $1.54 $1.40 $1.43 $1.43 138,171
2023-05-19 $1.50 $1.54 $1.42 $1.49 $1.49 139,895
2023-05-18 $1.50 $1.53 $1.46 $1.51 $1.51 189,879
2023-05-17 $1.53 $1.55 $1.45 $1.52 $1.52 150,304
2023-05-16 $1.38 $1.70 $1.38 $1.53 $1.53 733,660
2023-05-15 $1.61 $1.61 $1.42 $1.44 $1.44 306,582
2023-05-12 $1.69 $1.69 $1.50 $1.59 $1.59 185,382
2023-05-11 $1.64 $1.70 $1.59 $1.65 $1.65 178,624
2023-05-10 $1.71 $1.72 $1.60 $1.65 $1.65 149,637
2023-05-09 $1.71 $1.75 $1.40 $1.68 $1.68 314,926
2023-05-08 $1.66 $1.73 $1.65 $1.71 $1.71 352,180
2023-05-05 $1.52 $1.61 $1.52 $1.58 $1.58 195,532
2023-05-04 $1.70 $1.70 $1.45 $1.51 $1.51 335,260
2023-05-03 $1.72 $1.77 $1.55 $1.67 $1.67 441,520
2023-05-02 $1.85 $1.97 $1.61 $1.62 $1.62 854,467
2023-05-01 $1.78 $2.18 $1.73 $1.80 $1.80 1,393,577
2023-04-28 $1.57 $1.76 $1.32 $1.70 $1.70 1,531,622
2023-04-27 $1.58 $2.09 $1.52 $1.66 $1.66 2,621,308
2023-04-26 $1.36 $1.63 $1.32 $1.52 $1.52 1,986,799
2023-04-25 $1.10 $1.38 $1.09 $1.34 $1.34 1,494,119
2023-04-24 $1.16 $1.38 $1.03 $1.10 $1.10 5,529,409
2023-04-21 $0.94 $0.99 $0.93 $0.95 $0.95 51,573
2023-04-20 $0.97 $0.99 $0.94 $0.97 $0.97 48,852
2023-04-19 $0.88 $0.99 $0.88 $0.97 $0.97 92,909
2023-04-18 $0.85 $0.91 $0.85 $0.90 $0.90 68,685
2023-04-17 $0.83 $0.87 $0.83 $0.85 $0.85 107,746
2023-04-14 $0.90 $0.90 $0.83 $0.84 $0.84 58,768
2023-04-13 $0.88 $0.88 $0.78 $0.84 $0.84 255,424
2023-04-12 $0.78 $0.86 $0.77 $0.86 $0.86 283,538
2023-04-11 $0.76 $0.80 $0.76 $0.77 $0.77 148,399
2023-04-10 $0.77 $0.79 $0.77 $0.78 $0.78 168,496
2023-04-06 $0.80 $0.81 $0.77 $0.81 $0.81 54,494
2023-04-05 $0.82 $0.82 $0.77 $0.80 $0.80 60,363
2023-04-04 $0.80 $0.82 $0.78 $0.81 $0.81 175,503
2023-04-03 $0.80 $0.86 $0.76 $0.80 $0.80 155,095
2023-03-31 $0.81 $0.85 $0.76 $0.81 $0.81 202,144
2023-03-30 $0.82 $0.85 $0.79 $0.80 $0.80 136,584
2023-03-29 $0.81 $0.84 $0.80 $0.83 $0.83 103,996
2023-03-28 $0.82 $0.84 $0.82 $0.82 $0.82 103,258
2023-03-27 $0.84 $0.86 $0.82 $0.84 $0.84 38,713
2023-03-24 $0.84 $0.88 $0.81 $0.84 $0.84 78,904
2023-03-23 $0.94 $0.94 $0.79 $0.84 $0.84 537,171
2023-03-22 $0.95 $0.96 $0.86 $0.89 $0.89 258,314
2023-03-21 $0.97 $0.97 $0.88 $0.94 $0.94 175,082
2023-03-20 $0.88 $0.98 $0.81 $0.89 $0.89 135,139
2023-03-17 $0.95 $0.96 $0.90 $0.95 $0.95 88,475
2023-03-16 $0.92 $0.92 $0.86 $0.90 $0.90 24,499
2023-03-15 $0.86 $0.93 $0.85 $0.89 $0.89 88,949
2023-03-14 $0.89 $0.94 $0.87 $0.89 $0.89 69,559
2023-03-13 $0.88 $0.93 $0.87 $0.91 $0.91 33,327
2023-03-10 $0.93 $0.94 $0.87 $0.90 $0.90 89,033
2023-03-09 $0.96 $0.99 $0.92 $0.93 $0.93 115,204
2023-03-08 $0.96 $0.98 $0.93 $0.98 $0.98 35,951
2023-03-07 $0.96 $0.99 $0.91 $0.99 $0.99 309,256
2023-03-06 $0.99 $1.01 $0.95 $0.96 $0.96 107,338
2023-03-03 $0.96 $1.00 $0.95 $0.97 $0.97 61,972
2023-03-02 $0.99 $1.00 $0.95 $0.96 $0.96 176,691
2023-03-01 $0.99 $1.04 $0.97 $0.98 $0.98 220,335
2023-02-28 $0.98 $1.02 $0.96 $1.01 $1.01 102,995
2023-02-27 $1.01 $1.04 $0.97 $0.99 $0.99 94,452
2023-02-24 $0.95 $1.02 $0.93 $1.01 $1.01 177,370
2023-02-23 $1.01 $1.03 $0.96 $0.97 $0.97 369,017
2023-02-22 $1.00 $1.04 $0.94 $1.00 $1.00 314,018
2023-02-21 $1.00 $1.03 $0.94 $1.00 $1.00 343,528
2023-02-17 $1.08 $1.10 $1.00 $1.02 $1.02 550,369
2023-02-16 $1.04 $1.18 $1.01 $1.17 $1.17 5,133,720
2023-02-15 $1.00 $1.01 $0.95 $1.00 $1.00 128,566
2023-02-14 $1.01 $1.05 $0.97 $0.99 $0.99 129,014
2023-02-13 $1.01 $1.04 $1.00 $1.01 $1.01 94,126
2023-02-10 $1.06 $1.09 $1.03 $1.03 $1.03 60,775
2023-02-09 $1.10 $1.10 $1.05 $1.06 $1.06 99,364
2023-02-08 $1.10 $1.14 $1.04 $1.08 $1.08 80,961
2023-02-07 $1.09 $1.14 $1.02 $1.12 $1.12 136,437
2023-02-06 $1.12 $1.14 $1.07 $1.10 $1.10 124,651
2023-02-03 $1.16 $1.19 $1.09 $1.09 $1.09 557,477
2023-02-02 $1.13 $1.15 $1.09 $1.15 $1.15 106,640
2023-02-01 $1.12 $1.15 $1.07 $1.11 $1.11 81,857
2023-01-31 $1.14 $1.17 $1.06 $1.11 $1.11 108,299
2023-01-30 $1.21 $1.21 $1.11 $1.17 $1.17 211,273
2023-01-27 $1.14 $1.21 $1.14 $1.21 $1.21 197,480
2023-01-26 $1.19 $1.19 $1.11 $1.14 $1.14 147,710
2023-01-25 $1.16 $1.21 $1.10 $1.13 $1.13 173,056
2023-01-24 $1.21 $1.24 $1.15 $1.19 $1.19 136,267
2023-01-23 $1.10 $1.20 $1.03 $1.19 $1.19 362,682
2023-01-20 $1.03 $1.06 $1.00 $1.03 $1.03 147,653
2023-01-19 $1.00 $1.04 $0.99 $1.03 $1.03 52,998
2023-01-18 $1.02 $1.08 $1.00 $1.00 $1.00 104,827
2023-01-17 $0.98 $1.00 $0.91 $0.99 $0.99 51,138
2023-01-13 $0.94 $1.07 $0.90 $0.94 $0.94 84,056
2023-01-12 $1.00 $1.00 $0.92 $0.97 $0.97 165,143
2023-01-11 $0.91 $1.12 $0.89 $0.99 $0.99 251,287
2023-01-10 $1.02 $1.05 $0.88 $0.94 $0.94 155,677
2023-01-09 $0.91 $1.05 $0.90 $0.99 $0.99 445,806
2023-01-06 $0.88 $0.90 $0.81 $0.90 $0.90 132,292
2023-01-05 $0.88 $0.91 $0.84 $0.89 $0.89 450,117
2023-01-04 $0.84 $0.95 $0.77 $0.87 $0.87 2,835,508
2023-01-03 $0.75 $0.79 $0.73 $0.75 $0.75 63,714
2022-12-30 $0.71 $0.76 $0.70 $0.76 $0.76 93,447
2022-12-29 $0.73 $0.80 $0.72 $0.78 $0.78 62,626
2022-12-28 $0.77 $0.83 $0.75 $0.76 $0.76 60,506
2022-12-27 $0.78 $0.80 $0.76 $0.78 $0.78 69,358
2022-12-23 $0.83 $0.87 $0.75 $0.80 $0.80 76,447
2022-12-22 $0.83 $0.83 $0.78 $0.81 $0.81 97,305
2022-12-21 $0.86 $0.89 $0.80 $0.85 $0.85 99,390
2022-12-20 $0.87 $0.88 $0.85 $0.85 $0.85 69,181
2022-12-19 $0.78 $0.86 $0.75 $0.85 $0.85 473,665
2022-12-16 $0.81 $0.83 $0.76 $0.76 $0.76 369,583
2022-12-15 $0.81 $0.86 $0.80 $0.86 $0.86 144,922
2022-12-14 $0.86 $0.90 $0.81 $0.82 $0.82 31,282
2022-12-13 $0.82 $0.90 $0.82 $0.82 $0.82 67,866
2022-12-12 $0.83 $0.85 $0.80 $0.82 $0.82 45,360
2022-12-09 $0.85 $0.86 $0.80 $0.85 $0.85 64,279
2022-12-08 $0.82 $0.89 $0.80 $0.87 $0.87 176,303
2022-12-07 $0.89 $0.94 $0.80 $0.84 $0.84 191,171
2022-12-06 $0.90 $0.95 $0.86 $0.86 $0.86 351,604
2022-12-05 $0.91 $0.95 $0.90 $0.90 $0.90 189,734
2022-12-02 $0.96 $1.00 $0.92 $0.93 $0.93 66,654
2022-12-01 $0.94 $0.98 $0.88 $0.95 $0.95 506,958
2022-11-30 $0.95 $1.25 $0.85 $1.12 $1.12 2,139,061
2022-11-29 $0.89 $0.97 $0.89 $0.95 $0.95 134,469
2022-11-28 $0.89 $0.94 $0.85 $0.90 $0.90 71,436
2022-11-25 $0.89 $0.95 $0.84 $0.90 $0.90 286,424
2022-11-23 $0.86 $0.91 $0.82 $0.89 $0.89 227,762
2022-11-22 $0.81 $0.86 $0.80 $0.85 $0.85 74,382
2022-11-21 $0.80 $0.87 $0.80 $0.83 $0.83 305,970
2022-11-18 $0.88 $0.99 $0.81 $0.85 $0.85 274,227
2022-11-17 $0.82 $0.89 $0.78 $0.88 $0.88 476,953
2022-11-16 $0.85 $0.94 $0.82 $0.85 $0.85 245,899
2022-11-15 $0.89 $1.02 $0.84 $0.85 $0.85 403,592
2022-11-14 $0.92 $0.99 $0.86 $0.89 $0.89 1,195,039
2022-11-11 $0.75 $0.89 $0.75 $0.86 $0.86 980,195
2022-11-10 $0.67 $0.73 $0.64 $0.71 $0.71 968,005
2022-11-09 $0.73 $0.73 $0.65 $0.65 $0.65 234,223
2022-11-08 $0.71 $0.76 $0.68 $0.71 $0.71 346,450
2022-11-07 $0.73 $0.75 $0.71 $0.72 $0.72 176,394
2022-11-04 $0.81 $0.83 $0.72 $0.73 $0.73 308,854
2022-11-03 $0.84 $0.84 $0.72 $0.81 $0.81 117,036
2022-11-02 $0.87 $0.88 $0.82 $0.83 $0.83 178,742
2022-11-01 $0.84 $0.88 $0.77 $0.85 $0.85 408,607
2022-10-31 $0.73 $0.79 $0.70 $0.77 $0.77 89,962
2022-10-28 $0.73 $0.78 $0.71 $0.73 $0.73 213,957
2022-10-27 $0.68 $0.74 $0.67 $0.74 $0.74 102,145
2022-10-26 $0.69 $0.71 $0.66 $0.68 $0.68 158,694
2022-10-25 $0.66 $0.70 $0.65 $0.70 $0.70 241,689
2022-10-24 $0.67 $0.70 $0.64 $0.65 $0.65 43,661
2022-10-21 $0.63 $0.68 $0.63 $0.67 $0.67 280,319
2022-10-20 $0.68 $0.69 $0.63 $0.65 $0.65 245,174
2022-10-19 $0.70 $0.70 $0.64 $0.66 $0.66 183,713
2022-10-18 $0.71 $0.71 $0.68 $0.70 $0.70 255,460
2022-10-17 $0.67 $0.71 $0.64 $0.71 $0.71 600,566
2022-10-14 $0.62 $0.70 $0.60 $0.62 $0.62 1,258,589
2022-10-13 $0.54 $0.58 $0.50 $0.57 $0.57 472,353
2022-10-12 $0.57 $0.58 $0.50 $0.54 $0.54 818,875
2022-10-11 $0.63 $0.63 $0.54 $0.56 $0.56 496,585
2022-10-10 $0.61 $0.63 $0.59 $0.63 $0.63 281,440
2022-10-07 $0.65 $0.65 $0.62 $0.62 $0.62 370,971
2022-10-06 $0.82 $0.83 $0.63 $0.63 $0.63 2,613,189
2022-10-05 $0.99 $1.01 $0.92 $0.95 $0.95 148,114
2022-10-04 $0.96 $1.00 $0.96 $0.97 $0.97 43,852
2022-10-03 $0.93 $0.99 $0.92 $0.96 $0.96 53,962
2022-09-30 $0.94 $0.99 $0.92 $0.93 $0.93 93,420
2022-09-29 $0.94 $0.99 $0.88 $0.93 $0.93 138,432
2022-09-28 $0.96 $0.98 $0.91 $0.97 $0.97 117,132
2022-09-27 $0.97 $1.02 $0.94 $0.98 $0.98 67,826
2022-09-26 $1.02 $1.02 $0.91 $0.95 $0.95 317,258
2022-09-23 $0.95 $0.97 $0.92 $0.96 $0.96 164,879
2022-09-22 $1.07 $1.07 $0.93 $0.95 $0.95 213,778
2022-09-21 $1.10 $1.10 $1.02 $1.06 $1.06 208,533
2022-09-20 $1.16 $1.16 $1.05 $1.10 $1.10 224,875
2022-09-19 $1.31 $1.34 $1.15 $1.17 $1.17 364,217
2022-09-16 $1.46 $1.46 $1.33 $1.35 $1.35 396,527
2022-09-15 $1.52 $1.52 $1.46 $1.48 $1.48 105,779
2022-09-14 $1.44 $1.59 $1.43 $1.51 $1.51 107,370
2022-09-13 $1.42 $1.50 $1.42 $1.48 $1.48 58,613
2022-09-12 $1.46 $1.50 $1.44 $1.47 $1.47 51,442
2022-09-09 $1.51 $1.54 $1.42 $1.46 $1.46 167,502
2022-09-08 $1.38 $1.50 $1.35 $1.47 $1.47 98,729
2022-09-07 $1.37 $1.40 $1.31 $1.40 $1.40 89,150
2022-09-06 $1.32 $1.40 $1.29 $1.36 $1.36 176,274
2022-09-02 $1.41 $1.41 $1.28 $1.30 $1.30 144,159
2022-09-01 $1.39 $1.42 $1.26 $1.42 $1.42 316,535
2022-08-31 $1.46 $1.49 $1.37 $1.37 $1.37 139,211
2022-08-30 $1.52 $1.52 $1.36 $1.46 $1.46 201,274
2022-08-29 $1.45 $1.52 $1.33 $1.49 $1.49 272,413
2022-08-26 $1.55 $1.55 $1.46 $1.48 $1.48 112,940
2022-08-25 $1.54 $1.56 $1.43 $1.55 $1.55 143,860
2022-08-24 $1.51 $1.52 $1.41 $1.50 $1.50 296,640
2022-08-23 $1.54 $1.57 $1.44 $1.51 $1.51 163,624
2022-08-22 $1.46 $1.52 $1.30 $1.52 $1.52 604,107
2022-08-19 $1.61 $1.65 $1.36 $1.48 $1.48 881,118
2022-08-18 $1.33 $1.66 $1.33 $1.55 $1.55 1,813,138
2022-08-17 $1.33 $1.37 $1.30 $1.35 $1.35 556,490
2022-08-16 $1.34 $1.37 $1.28 $1.30 $1.30 160,358
2022-08-15 $1.27 $1.38 $1.27 $1.37 $1.37 625,793
2022-08-12 $1.36 $1.39 $1.26 $1.34 $1.34 262,238
2022-08-11 $1.45 $1.45 $1.29 $1.33 $1.33 178,006
2022-08-10 $1.22 $1.27 $1.16 $1.24 $1.24 129,861
2022-08-09 $1.35 $1.36 $1.10 $1.14 $1.14 484,443
2022-08-08 $1.35 $1.43 $1.35 $1.36 $1.36 293,682
2022-08-05 $1.19 $1.31 $1.19 $1.31 $1.31 201,506
2022-08-04 $1.20 $1.22 $1.15 $1.21 $1.21 295,657
2022-08-03 $1.10 $1.13 $1.04 $1.10 $1.10 279,837
2022-08-02 $1.08 $1.09 $1.03 $1.08 $1.08 140,033
2022-08-01 $1.10 $1.10 $1.03 $1.05 $1.05 137,614
2022-07-29 $1.04 $1.08 $1.00 $1.08 $1.08 161,755
2022-07-28 $1.04 $1.05 $1.00 $1.04 $1.04 121,049
2022-07-27 $1.03 $1.03 $1.00 $1.02 $1.02 78,615
2022-07-26 $1.01 $1.03 $1.00 $1.03 $1.03 75,371
2022-07-25 $1.00 $1.15 $1.00 $1.03 $1.03 456,280
2022-07-22 $1.01 $1.03 $0.96 $0.99 $0.99 168,058
2022-07-21 $1.02 $1.03 $0.98 $1.01 $1.01 70,184
2022-07-20 $1.03 $1.03 $0.96 $1.03 $1.03 188,987
2022-07-19 $1.04 $1.05 $0.97 $1.02 $1.02 106,055
2022-07-18 $1.04 $1.06 $0.99 $1.03 $1.03 121,256
2022-07-15 $1.06 $1.09 $1.00 $1.03 $1.03 98,101
2022-07-14 $1.07 $1.11 $0.96 $1.06 $1.06 153,373
2022-07-13 $0.99 $1.15 $0.96 $1.07 $1.07 390,258
2022-07-12 $0.94 $1.03 $0.92 $1.00 $1.00 172,626
2022-07-11 $0.99 $1.00 $0.90 $0.97 $0.97 216,896
2022-07-08 $0.96 $0.98 $0.90 $0.94 $0.94 400,935
2022-07-07 $0.94 $0.97 $0.88 $0.95 $0.95 233,053
2022-07-06 $0.90 $0.95 $0.89 $0.93 $0.93 271,111
2022-07-05 $0.89 $0.92 $0.86 $0.89 $0.89 449,913
2022-07-01 $0.94 $0.94 $0.86 $0.87 $0.87 401,173
2022-06-30 $0.92 $0.97 $0.85 $0.95 $0.95 1,568,631
2022-06-29 $0.86 $0.90 $0.81 $0.88 $0.88 2,312,996
2022-06-28 $0.81 $0.93 $0.73 $0.89 $0.89 4,655,322
2022-06-27 $0.87 $0.87 $0.80 $0.81 $0.81 839,087
2022-06-24 $0.84 $0.85 $0.78 $0.85 $0.85 2,867,829
2022-06-23 $0.81 $0.84 $0.74 $0.76 $0.76 2,401,297
2022-06-22 $1.06 $1.20 $0.99 $1.07 $1.07 924,915
2022-06-21 $1.10 $1.10 $1.03 $1.04 $1.04 217,723
2022-06-17 $1.02 $1.09 $1.02 $1.05 $1.05 112,278
2022-06-16 $1.08 $1.08 $0.99 $1.00 $1.00 188,833
2022-06-15 $1.12 $1.15 $1.05 $1.10 $1.10 209,332
2022-06-14 $1.30 $1.32 $1.08 $1.10 $1.10 258,561
2022-06-13 $1.33 $1.38 $1.22 $1.27 $1.27 95,914
2022-06-10 $1.30 $1.42 $1.27 $1.40 $1.40 119,901
2022-06-09 $1.28 $1.37 $1.19 $1.34 $1.34 136,641
2022-06-08 $1.19 $1.29 $1.16 $1.27 $1.27 110,099
2022-06-07 $1.20 $1.26 $1.11 $1.23 $1.23 309,305
2022-06-06 $1.20 $1.24 $1.14 $1.16 $1.16 197,728
2022-06-03 $1.23 $1.29 $1.20 $1.23 $1.23 276,320
2022-06-02 $1.28 $1.33 $1.18 $1.22 $1.22 355,600
2022-06-01 $1.41 $1.44 $1.30 $1.31 $1.31 119,713
2022-05-31 $1.51 $1.59 $1.40 $1.44 $1.44 390,360
2022-05-27 $1.44 $1.57 $1.38 $1.54 $1.54 116,649
2022-05-26 $1.51 $1.51 $1.40 $1.42 $1.42 88,028
2022-05-25 $1.47 $1.53 $1.45 $1.48 $1.48 53,390
2022-05-24 $1.42 $1.58 $1.42 $1.47 $1.47 92,977
2022-05-23 $1.44 $1.56 $1.44 $1.50 $1.50 79,344
2022-05-20 $1.54 $1.54 $1.33 $1.44 $1.44 130,990
2022-05-19 $1.57 $1.69 $1.50 $1.52 $1.52 72,250
2022-05-18 $1.65 $1.76 $1.48 $1.57 $1.57 177,587
2022-05-17 $1.66 $1.73 $1.64 $1.70 $1.70 87,856
2022-05-16 $1.71 $1.85 $1.65 $1.66 $1.66 152,698
2022-05-13 $1.84 $1.93 $1.71 $1.72 $1.72 132,890
2022-05-12 $1.75 $1.89 $1.69 $1.76 $1.76 176,580
2022-05-11 $1.80 $1.86 $1.72 $1.75 $1.75 198,816
2022-05-10 $1.77 $1.85 $1.66 $1.81 $1.81 92,893
2022-05-09 $1.82 $1.82 $1.65 $1.72 $1.72 172,878
2022-05-06 $1.89 $1.97 $1.75 $1.85 $1.85 122,135
2022-05-05 $2.01 $2.02 $1.88 $1.92 $1.92 125,787
2022-05-04 $2.06 $2.08 $1.98 $2.05 $2.05 150,942
2022-05-03 $2.08 $2.15 $1.97 $2.05 $2.05 168,705
2022-05-02 $1.91 $2.12 $1.91 $2.05 $2.05 136,787
2022-04-29 $2.00 $2.05 $1.88 $1.97 $1.97 207,859
2022-04-28 $2.00 $2.05 $1.85 $2.00 $2.00 236,464
2022-04-27 $2.00 $2.02 $1.96 $1.98 $1.98 101,104
2022-04-26 $2.00 $2.06 $1.95 $2.00 $2.00 237,284
2022-04-25 $2.04 $2.05 $1.95 $2.01 $2.01 326,252
2022-04-22 $2.02 $2.15 $2.02 $2.05 $2.05 118,626
2022-04-21 $2.05 $2.10 $1.99 $2.03 $2.03 154,899
2022-04-20 $2.00 $2.09 $1.98 $2.06 $2.06 215,199
2022-04-19 $1.99 $2.06 $1.98 $2.01 $2.01 238,863
2022-04-18 $2.10 $2.10 $1.97 $2.00 $2.00 206,393
2022-04-14 $2.05 $2.13 $1.99 $2.06 $2.06 267,107
2022-04-13 $2.00 $2.10 $1.90 $2.05 $2.05 186,868
2022-04-12 $2.22 $2.22 $1.99 $2.02 $2.02 298,949
2022-04-11 $2.48 $2.48 $2.16 $2.19 $2.19 266,494
2022-04-08 $2.41 $2.72 $2.38 $2.48 $2.48 403,762
2022-04-07 $2.61 $2.61 $2.35 $2.42 $2.42 331,628
2022-04-06 $2.38 $2.73 $2.36 $2.64 $2.64 320,479
2022-04-05 $2.53 $2.60 $2.38 $2.43 $2.43 115,335
2022-04-04 $2.30 $2.51 $2.30 $2.49 $2.49 221,574
2022-04-01 $2.17 $2.47 $2.15 $2.28 $2.28 334,744
2022-03-31 $2.24 $2.27 $2.08 $2.11 $2.11 184,808
2022-03-30 $2.25 $2.32 $2.21 $2.28 $2.28 126,597
2022-03-29 $2.13 $2.34 $2.09 $2.27 $2.27 289,723
2022-03-28 $2.22 $2.31 $2.05 $2.12 $2.12 218,438
2022-03-25 $2.60 $2.65 $2.20 $2.23 $2.23 456,944
2022-03-24 $2.22 $2.65 $2.09 $2.60 $2.60 946,219
2022-03-23 $1.92 $2.15 $1.85 $2.02 $2.02 758,095
2022-03-22 $1.90 $2.09 $1.85 $1.91 $1.91 398,068
2022-03-21 $1.91 $1.94 $1.80 $1.83 $1.83 267,155
2022-03-18 $1.91 $2.06 $1.85 $1.89 $1.89 471,782
2022-03-17 $1.60 $1.86 $1.60 $1.86 $1.86 294,967
2022-03-16 $1.56 $1.70 $1.54 $1.60 $1.60 130,413
2022-03-15 $1.53 $1.54 $1.45 $1.52 $1.52 260,413
2022-03-14 $1.57 $1.60 $1.45 $1.48 $1.48 175,634
2022-03-11 $1.69 $1.71 $1.56 $1.59 $1.59 170,242
2022-03-10 $1.75 $1.77 $1.66 $1.68 $1.68 143,781
2022-03-09 $1.78 $1.83 $1.72 $1.75 $1.75 297,906
2022-03-08 $1.71 $1.87 $1.69 $1.71 $1.71 127,101
2022-03-07 $1.65 $1.80 $1.63 $1.72 $1.72 270,764
2022-03-04 $1.74 $1.80 $1.64 $1.66 $1.66 197,124
2022-03-03 $1.88 $1.91 $1.76 $1.78 $1.78 234,700
2022-03-02 $1.88 $1.97 $1.80 $1.84 $1.84 274,220
2022-03-01 $1.87 $2.01 $1.85 $1.88 $1.88 289,347
2022-02-28 $2.00 $2.01 $1.86 $1.88 $1.88 208,807
2022-02-25 $2.00 $2.05 $1.88 $1.99 $1.99 317,010
2022-02-24 $1.90 $2.05 $1.86 $1.95 $1.95 219,209
2022-02-23 $2.08 $2.12 $1.96 $2.00 $2.00 230,103
2022-02-22 $2.21 $2.21 $2.02 $2.08 $2.08 161,127
2022-02-18 $2.16 $2.30 $2.10 $2.21 $2.21 177,143
2022-02-17 $2.26 $2.32 $2.18 $2.18 $2.18 182,927
2022-02-16 $2.33 $2.38 $2.22 $2.30 $2.30 204,976
2022-02-15 $2.30 $2.38 $2.23 $2.27 $2.27 157,072
2022-02-14 $2.30 $2.35 $2.23 $2.25 $2.25 130,157
2022-02-11 $2.46 $2.59 $2.33 $2.33 $2.33 202,082
2022-02-10 $2.59 $2.69 $2.41 $2.49 $2.49 353,644
2022-02-09 $2.64 $2.65 $2.54 $2.60 $2.60 344,238
2022-02-08 $2.57 $2.64 $2.53 $2.58 $2.58 177,474
2022-02-07 $2.75 $2.80 $2.54 $2.60 $2.60 350,397
2022-02-04 $2.73 $2.85 $2.63 $2.68 $2.68 223,694
2022-02-03 $2.93 $3.03 $2.72 $2.75 $2.75 306,845
2022-02-02 $3.24 $3.24 $2.94 $2.95 $2.95 227,799
2022-02-01 $3.16 $3.24 $2.90 $3.20 $3.20 497,776
2022-01-31 $2.62 $3.11 $2.62 $3.08 $3.08 636,041
2022-01-28 $2.79 $2.82 $2.66 $2.70 $2.70 307,760
2022-01-27 $3.12 $3.25 $2.75 $2.79 $2.79 420,390
2022-01-26 $3.35 $3.36 $3.01 $3.06 $3.06 298,223
2022-01-25 $3.26 $3.49 $3.15 $3.31 $3.31 330,381
2022-01-24 $2.99 $3.38 $2.87 $3.33 $3.33 468,206
2022-01-21 $3.30 $3.44 $3.13 $3.17 $3.17 348,038
2022-01-20 $3.61 $3.81 $3.35 $3.40 $3.40 251,226
2022-01-19 $3.80 $3.86 $3.55 $3.58 $3.58 234,617
2022-01-18 $3.92 $3.93 $3.66 $3.74 $3.74 148,638
2022-01-14 $3.80 $3.97 $3.60 $3.94 $3.94 194,508
2022-01-13 $4.08 $4.11 $3.81 $3.85 $3.85 179,018
2022-01-12 $4.30 $4.33 $3.95 $4.01 $4.01 186,743
2022-01-11 $4.19 $4.44 $4.01 $4.26 $4.26 148,998
2022-01-10 $4.11 $4.32 $3.81 $4.25 $4.25 301,070
2022-01-07 $4.33 $4.47 $4.05 $4.17 $4.17 382,160
2022-01-06 $4.49 $4.80 $4.22 $4.33 $4.33 1,011,815
2022-01-05 $5.65 $5.80 $4.33 $4.45 $4.45 1,038,612
2022-01-04 $6.19 $6.21 $5.63 $5.82 $5.82 1,109,357
2022-01-03 $6.50 $6.75 $5.99 $6.22 $6.22 6,526,196
2021-12-31 $9.11 $9.49 $8.51 $8.95 $8.95 163,031
2021-12-30 $8.77 $9.37 $8.77 $9.16 $9.16 130,958
2021-12-29 $9.22 $9.29 $8.52 $8.77 $8.77 77,228
2021-12-28 $9.63 $9.71 $9.21 $9.28 $9.28 89,726
2021-12-27 $9.83 $9.91 $9.45 $9.72 $9.72 78,287
2021-12-23 $9.50 $10.08 $9.12 $9.84 $9.84 121,540
2021-12-22 $9.94 $10.13 $9.26 $9.45 $9.45 58,978
2021-12-21 $9.58 $10.10 $9.34 $9.99 $9.99 86,545
2021-12-20 $9.42 $9.62 $9.03 $9.44 $9.44 82,341
2021-12-17 $8.76 $10.13 $8.76 $9.63 $9.63 195,520
2021-12-16 $9.76 $9.76 $8.77 $8.82 $8.82 149,951
2021-12-15 $9.39 $9.84 $8.80 $9.64 $9.64 132,799
2021-12-14 $9.70 $9.99 $9.15 $9.44 $9.44 65,532
2021-12-13 $9.84 $10.29 $9.54 $9.64 $9.64 95,720
2021-12-10 $9.86 $10.34 $9.32 $9.79 $9.79 106,529
2021-12-09 $10.45 $10.77 $9.58 $9.77 $9.77 160,194
2021-12-08 $10.79 $11.29 $10.52 $10.58 $10.58 45,010
2021-12-07 $10.47 $11.35 $10.28 $10.77 $10.77 157,620
2021-12-06 $10.72 $11.03 $10.23 $10.30 $10.30 97,876
2021-12-03 $11.44 $11.44 $10.39 $10.67 $10.67 96,877
2021-12-02 $10.68 $11.47 $10.51 $11.38 $11.38 46,191
2021-12-01 $11.66 $11.87 $10.57 $10.61 $10.61 181,930
2021-11-30 $10.68 $11.51 $10.08 $11.48 $11.48 118,616
2021-11-29 $11.19 $11.19 $10.43 $10.78 $10.78 77,122
2021-11-26 $10.67 $11.14 $10.55 $10.88 $10.88 73,455
2021-11-24 $10.76 $11.20 $10.61 $11.11 $11.11 91,936
2021-11-23 $10.84 $11.15 $10.22 $10.81 $10.81 140,641
2021-11-22 $12.13 $12.13 $10.50 $10.83 $10.83 146,538
2021-11-19 $12.25 $12.90 $11.77 $11.92 $11.92 103,560
2021-11-18 $13.61 $13.98 $12.07 $12.23 $12.23 138,620
2021-11-17 $14.33 $14.33 $13.51 $13.77 $13.77 93,490
2021-11-16 $14.26 $14.48 $13.93 $14.38 $14.38 47,592
2021-11-15 $14.67 $14.86 $14.11 $14.17 $14.17 41,910
2021-11-12 $14.01 $15.17 $14.00 $14.73 $14.73 34,248
2021-11-11 $14.97 $14.97 $13.76 $13.95 $13.95 90,984
2021-11-10 $14.89 $15.48 $14.43 $14.43 $14.43 49,202
2021-11-09 $14.92 $15.66 $14.46 $14.88 $14.88 63,964
2021-11-08 $16.00 $16.40 $15.18 $15.20 $15.20 74,919
2021-11-05 $15.69 $15.98 $15.14 $15.82 $15.82 77,507
2021-11-04 $16.32 $16.34 $15.26 $15.50 $15.50 67,926
2021-11-03 $15.64 $16.35 $14.70 $16.10 $16.10 89,200
2021-11-02 $14.73 $15.76 $14.40 $15.73 $15.73 74,723
2021-11-01 $14.62 $15.27 $14.19 $14.45 $14.45 95,461
2021-10-29 $15.34 $15.50 $14.55 $14.67 $14.67 224,526
2021-10-28 $14.93 $15.71 $14.93 $15.49 $15.49 28,498
2021-10-27 $15.10 $15.32 $14.50 $14.86 $14.86 44,109
2021-10-26 $15.11 $15.76 $14.93 $15.28 $15.28 35,278
2021-10-25 $13.63 $15.67 $13.55 $15.30 $15.30 174,995
2021-10-22 $15.69 $15.71 $13.41 $13.74 $13.74 186,300
2021-10-21 $17.01 $17.30 $15.57 $15.69 $15.69 57,347
2021-10-20 $16.47 $17.77 $16.08 $16.99 $16.99 53,108
2021-10-19 $16.64 $17.33 $16.01 $16.59 $16.59 43,883
2021-10-18 $17.07 $17.07 $16.36 $16.53 $16.53 45,698
2021-10-15 $18.14 $18.40 $16.83 $17.09 $17.09 61,197
2021-10-14 $18.40 $19.14 $17.50 $17.74 $17.74 54,926
2021-10-13 $16.86 $18.49 $16.85 $18.29 $18.29 125,172
2021-10-12 $16.21 $17.11 $15.96 $16.88 $16.88 25,136
2021-10-11 $16.88 $17.25 $16.01 $16.20 $16.20 40,010
2021-10-08 $17.39 $17.75 $16.76 $16.95 $16.95 62,984
2021-10-07 $16.37 $17.69 $16.37 $17.42 $17.42 84,415
2021-10-06 $15.96 $16.39 $15.37 $16.15 $16.15 32,110
2021-10-05 $16.50 $16.75 $15.66 $15.70 $15.70 63,550
2021-10-04 $17.47 $17.73 $16.39 $16.45 $16.45 215,812
2021-10-01 $16.55 $17.77 $16.04 $17.57 $17.57 83,954
2021-09-30 $15.24 $16.83 $15.09 $16.60 $16.60 104,534
2021-09-29 $16.03 $16.03 $14.83 $15.10 $15.10 66,120
2021-09-28 $17.12 $17.28 $15.72 $15.81 $15.81 106,507
2021-09-27 $15.77 $17.79 $15.64 $17.32 $17.32 128,081
2021-09-24 $16.53 $16.94 $15.58 $15.68 $15.68 62,882
2021-09-23 $15.45 $16.95 $15.45 $16.73 $16.73 162,208
2021-09-22 $15.39 $15.82 $14.66 $15.36 $15.36 167,256
2021-09-21 $13.79 $15.51 $13.78 $15.31 $15.31 112,337
2021-09-20 $13.74 $13.97 $13.04 $13.54 $13.54 132,828
2021-09-17 $14.44 $14.53 $14.04 $14.26 $14.26 155,777
2021-09-16 $14.73 $14.79 $13.83 $14.36 $14.36 201,842
2021-09-15 $14.64 $16.02 $14.50 $14.85 $14.85 248,575
2021-09-14 $14.64 $14.93 $14.10 $14.20 $14.20 86,071
2021-09-13 $15.06 $15.06 $14.50 $14.61 $14.61 54,537
2021-09-10 $15.54 $15.67 $14.48 $14.80 $14.80 85,744
2021-09-09 $15.22 $15.59 $14.78 $15.41 $15.41 81,556
2021-09-08 $15.40 $15.48 $15.09 $15.30 $15.30 52,550
2021-09-07 $15.81 $15.91 $15.01 $15.40 $15.40 46,090
2021-09-03 $16.23 $16.32 $15.56 $15.92 $15.92 46,143
2021-09-02 $15.89 $16.45 $15.56 $16.21 $16.21 34,396
2021-09-01 $15.69 $15.99 $15.40 $15.94 $15.94 41,636
2021-08-31 $15.18 $15.88 $15.05 $15.71 $15.71 67,397
2021-08-30 $15.47 $15.98 $14.71 $15.24 $15.24 163,671
2021-08-27 $14.50 $15.64 $13.67 $15.46 $15.46 387,503
2021-08-26 $17.50 $18.28 $17.50 $17.78 $17.78 36,572
2021-08-25 $17.45 $18.02 $17.44 $17.44 $17.44 24,380
2021-08-24 $18.09 $18.34 $17.22 $17.48 $17.48 36,680
2021-08-23 $16.16 $19.00 $16.16 $17.82 $17.82 160,647
2021-08-20 $15.51 $16.59 $15.33 $16.16 $16.16 49,708
2021-08-19 $16.05 $16.20 $15.07 $15.65 $15.65 68,481
2021-08-18 $16.41 $16.71 $15.75 $16.28 $16.28 48,663
2021-08-17 $15.33 $16.50 $15.20 $16.30 $16.30 89,489
2021-08-16 $16.03 $16.26 $14.92 $15.68 $15.68 71,010
2021-08-13 $15.33 $16.25 $15.33 $16.06 $16.06 69,090
2021-08-12 $15.33 $16.15 $15.20 $15.56 $15.56 231,260
2021-08-11 $16.28 $16.28 $15.27 $15.50 $15.50 93,703
2021-08-10 $16.90 $17.34 $15.17 $15.92 $15.92 180,824
2021-08-09 $18.96 $18.96 $16.67 $16.90 $16.90 119,121
2021-08-06 $18.86 $18.86 $18.08 $18.25 $18.25 33,575
2021-08-05 $17.76 $18.62 $17.44 $18.61 $18.61 26,255
2021-08-04 $17.98 $18.91 $17.56 $17.80 $17.80 27,916
2021-08-03 $17.48 $18.23 $17.08 $18.11 $18.11 67,172
2021-08-02 $17.33 $18.10 $17.00 $17.43 $17.43 41,337
2021-07-30 $17.15 $17.54 $16.81 $17.21 $17.21 66,965
2021-07-29 $17.75 $17.82 $17.02 $17.23 $17.23 57,274
2021-07-28 $17.78 $17.85 $16.98 $17.70 $17.70 48,595
2021-07-27 $18.18 $18.18 $16.26 $17.52 $17.52 85,296
2021-07-26 $19.26 $19.50 $18.00 $18.20 $18.20 44,015
2021-07-23 $19.38 $19.67 $18.51 $19.10 $19.10 23,050
2021-07-22 $20.35 $20.55 $19.08 $19.32 $19.32 58,997
2021-07-21 $20.23 $20.94 $19.58 $20.43 $20.43 49,035
2021-07-20 $18.03 $20.13 $18.00 $19.97 $19.97 68,647
2021-07-19 $19.23 $19.47 $17.61 $17.97 $17.97 86,043
2021-07-16 $19.55 $20.15 $19.43 $19.60 $19.60 29,092
2021-07-15 $20.10 $20.45 $19.08 $19.46 $19.46 60,893
2021-07-14 $21.44 $21.50 $20.12 $20.12 $20.12 45,010
2021-07-13 $21.55 $21.55 $20.66 $21.45 $21.45 51,414
2021-07-12 $21.97 $22.27 $21.36 $21.80 $21.80 30,518
2021-07-09 $21.34 $22.18 $21.26 $22.06 $22.06 34,881
2021-07-08 $20.79 $21.79 $20.62 $21.04 $21.04 50,728
2021-07-07 $21.29 $21.54 $20.35 $21.40 $21.40 63,857
2021-07-06 $20.88 $21.31 $20.53 $21.20 $21.20 55,944
2021-07-02 $21.48 $21.61 $20.77 $20.81 $20.81 48,809
2021-07-01 $21.08 $21.66 $20.22 $21.57 $21.57 82,561
2021-06-30 $21.34 $21.89 $20.62 $20.78 $20.78 118,006
2021-06-29 $22.85 $22.87 $21.29 $21.50 $21.50 133,220
2021-06-28 $25.00 $25.00 $21.62 $21.76 $21.76 207,855
2021-06-25 $24.40 $24.88 $23.47 $24.77 $24.77 564,925
2021-06-24 $25.07 $25.39 $24.01 $24.56 $24.56 72,826
2021-06-23 $23.22 $25.59 $22.90 $25.04 $25.04 94,731
2021-06-22 $23.76 $23.88 $22.49 $23.09 $23.09 52,825
2021-06-21 $22.62 $23.99 $21.99 $23.76 $23.76 105,016
2021-06-18 $23.22 $23.61 $21.69 $22.44 $22.44 212,376
2021-06-17 $23.00 $23.98 $22.12 $23.69 $23.69 125,302
2021-06-16 $23.53 $23.79 $22.40 $22.94 $22.94 82,737
2021-06-15 $24.35 $24.42 $23.33 $23.64 $23.64 76,316
2021-06-14 $23.22 $24.28 $23.13 $24.19 $24.19 72,732
2021-06-11 $22.63 $23.76 $22.29 $23.00 $23.00 61,299
2021-06-10 $22.11 $22.85 $21.76 $22.67 $22.67 50,596
2021-06-09 $22.11 $22.49 $21.55 $22.04 $22.04 64,736
2021-06-08 $21.24 $22.95 $21.00 $22.10 $22.10 132,741
2021-06-07 $19.52 $21.69 $19.01 $21.41 $21.41 72,150
2021-06-04 $19.94 $19.98 $19.28 $19.52 $19.52 50,554
2021-06-03 $19.72 $19.95 $19.35 $19.70 $19.70 73,089
2021-06-02 $19.62 $21.04 $19.32 $19.77 $19.77 57,497
2021-06-01 $19.18 $20.99 $18.66 $20.63 $20.63 145,285
2021-05-28 $19.64 $20.20 $19.23 $19.23 $19.23 73,706
2021-05-27 $20.10 $20.54 $18.66 $19.56 $19.56 186,002
2021-05-26 $18.35 $21.14 $18.13 $20.11 $20.11 237,685
2021-05-25 $17.48 $18.70 $17.41 $18.65 $18.65 105,477
2021-05-24 $17.23 $17.57 $16.71 $17.42 $17.42 80,089
2021-05-21 $16.80 $17.39 $16.41 $17.11 $17.11 78,823
2021-05-20 $15.45 $16.94 $15.17 $16.92 $16.92 134,694
2021-05-19 $15.04 $15.85 $14.91 $14.96 $14.96 95,004
2021-05-18 $14.84 $15.40 $14.84 $15.26 $15.26 113,027
2021-05-17 $14.14 $14.79 $13.70 $14.66 $14.66 55,792
2021-05-14 $14.38 $14.69 $13.89 $14.05 $14.05 122,182
2021-05-13 $16.10 $16.59 $13.94 $14.18 $14.18 208,529
2021-05-12 $16.17 $17.21 $15.78 $15.87 $15.87 64,126
2021-05-11 $16.03 $17.72 $15.50 $16.56 $16.56 75,867
2021-05-10 $17.35 $17.35 $16.03 $16.23 $16.23 75,269
2021-05-07 $17.12 $17.45 $16.29 $17.43 $17.43 73,345
2021-05-06 $17.68 $17.75 $16.85 $17.05 $17.05 85,377
2021-05-05 $18.07 $18.09 $17.55 $17.81 $17.81 61,748
2021-05-04 $18.18 $18.34 $17.74 $18.02 $18.02 126,525
2021-05-03 $18.58 $18.68 $18.14 $18.30 $18.30 68,281
2021-04-30 $18.17 $18.78 $18.04 $18.52 $18.52 97,962
2021-04-29 $18.68 $18.97 $18.05 $18.36 $18.36 70,935
2021-04-28 $17.96 $19.60 $17.58 $18.69 $18.69 76,699
2021-04-27 $17.61 $18.07 $17.27 $18.03 $18.03 48,773
2021-04-26 $16.59 $17.65 $16.59 $17.61 $17.61 38,721
2021-04-23 $17.04 $17.41 $16.57 $16.58 $16.58 45,513
2021-04-22 $17.28 $18.15 $16.91 $16.93 $16.93 85,366
2021-04-21 $16.48 $17.39 $16.21 $17.27 $17.27 39,639
2021-04-20 $16.41 $16.56 $16.10 $16.51 $16.51 41,354
2021-04-19 $16.61 $16.73 $16.10 $16.45 $16.45 74,906
2021-04-16 $17.03 $17.03 $16.12 $16.39 $16.39 50,366
2021-04-15 $16.70 $17.53 $16.33 $16.79 $16.79 43,050
2021-04-14 $16.82 $17.40 $16.45 $16.61 $16.61 37,370
2021-04-13 $16.45 $16.82 $16.22 $16.45 $16.45 63,196
2021-04-12 $16.68 $16.81 $16.21 $16.31 $16.31 67,752
2021-04-09 $17.01 $17.17 $16.15 $16.75 $16.75 94,243
2021-04-08 $16.66 $16.97 $16.10 $16.91 $16.91 91,777
2021-04-07 $17.22 $17.22 $16.10 $16.36 $16.36 160,849
2021-04-06 $17.71 $17.74 $16.88 $16.98 $16.98 60,590
2021-04-05 $18.50 $18.50 $17.20 $17.45 $17.45 75,148
2021-04-01 $19.11 $19.37 $17.93 $18.21 $18.21 99,001
2021-03-31 $18.50 $19.57 $18.50 $18.76 $18.76 77,196
2021-03-30 $18.19 $18.89 $17.90 $18.36 $18.36 74,446
2021-03-29 $19.68 $20.15 $18.00 $18.31 $18.31 88,408
2021-03-26 $20.34 $20.38 $19.24 $19.85 $19.85 75,512
2021-03-25 $19.79 $20.49 $19.10 $20.21 $20.21 63,301
2021-03-24 $19.57 $20.51 $19.02 $19.79 $19.79 105,510
2021-03-23 $20.76 $21.49 $19.40 $19.61 $19.61 107,633
2021-03-22 $20.11 $22.14 $20.11 $21.01 $21.01 114,851
2021-03-19 $20.88 $21.45 $19.86 $20.33 $20.33 380,888
2021-03-18 $19.45 $22.59 $19.45 $20.04 $20.04 170,033
2021-03-17 $18.87 $20.34 $18.29 $19.68 $19.68 79,968
2021-03-16 $19.47 $19.70 $18.61 $19.05 $19.05 76,536
2021-03-15 $19.73 $20.41 $19.28 $19.66 $19.66 79,739
2021-03-12 $18.69 $19.67 $18.59 $19.47 $19.47 67,942
2021-03-11 $17.53 $19.17 $17.53 $19.05 $19.05 79,557
2021-03-10 $17.42 $17.78 $16.98 $17.50 $17.50 185,241
2021-03-09 $17.63 $17.96 $16.55 $17.19 $17.19 122,701
2021-03-08 $17.80 $18.15 $16.46 $16.57 $16.57 90,863
2021-03-05 $18.16 $18.65 $16.25 $17.95 $17.95 207,144
2021-03-04 $18.90 $19.22 $17.30 $17.60 $17.60 282,602
2021-03-03 $20.52 $20.58 $18.70 $18.92 $18.92 137,192
2021-03-02 $20.48 $21.06 $19.80 $19.92 $19.92 143,997
2021-03-01 $22.28 $22.80 $20.01 $20.85 $20.85 184,787
2021-02-26 $23.84 $23.84 $19.76 $21.72 $21.72 219,528
2021-02-25 $24.30 $24.79 $22.00 $22.93 $22.93 98,264
2021-02-24 $23.24 $25.04 $23.10 $23.72 $23.72 191,868
2021-02-23 $22.12 $22.60 $21.09 $22.42 $22.42 142,291
2021-02-22 $23.32 $24.25 $22.35 $22.41 $22.41 148,654
2021-02-19 $22.06 $22.87 $21.50 $21.90 $21.90 150,194
2021-02-18 $23.23 $23.23 $21.50 $22.00 $22.00 103,571
2021-02-17 $23.34 $24.17 $22.60 $23.62 $23.62 97,871
2021-02-16 $22.04 $24.21 $21.50 $23.32 $23.32 175,930
2021-02-12 $24.91 $25.92 $21.41 $21.79 $21.79 997,515
2021-02-11 $26.83 $27.33 $23.19 $23.38 $23.38 164,463
2021-02-10 $28.49 $28.69 $26.56 $27.24 $27.24 96,354
2021-02-09 $27.96 $29.80 $27.05 $28.65 $28.65 73,339
2021-02-08 $26.89 $28.00 $26.52 $27.99 $27.99 56,239
2021-02-05 $26.24 $26.74 $25.72 $26.49 $26.49 61,975
2021-02-04 $25.95 $26.64 $25.72 $25.77 $25.77 64,922
2021-02-03 $27.64 $27.81 $25.85 $25.99 $25.99 174,810
2021-02-02 $25.30 $28.23 $25.20 $27.96 $27.96 123,201
2021-02-01 $20.66 $28.51 $20.66 $25.41 $25.41 395,194
2021-01-29 $21.66 $22.42 $20.00 $20.94 $20.94 106,936
2021-01-28 $20.25 $22.91 $20.18 $21.52 $21.52 137,048
2021-01-27 $20.01 $20.96 $19.69 $20.41 $20.41 84,266
2021-01-26 $21.10 $21.54 $20.20 $20.55 $20.55 69,151
2021-01-25 $19.94 $21.50 $19.51 $20.77 $20.77 111,948
2021-01-22 $20.04 $20.32 $19.32 $19.73 $19.73 147,188
2021-01-21 $20.85 $21.18 $19.75 $20.22 $20.22 81,302
2021-01-20 $21.86 $22.00 $20.63 $20.86 $20.86 65,615
2021-01-19 $22.67 $22.67 $21.51 $21.83 $21.83 58,733
2021-01-15 $21.68 $22.95 $21.25 $21.89 $21.89 95,585
2021-01-14 $22.72 $22.72 $21.57 $21.79 $21.79 48,197
2021-01-13 $22.41 $24.14 $21.89 $22.01 $22.01 72,790
2021-01-12 $23.08 $24.04 $22.80 $23.52 $23.52 59,369
2021-01-11 $22.62 $23.55 $22.62 $22.97 $22.97 49,803
2021-01-08 $21.70 $23.46 $21.31 $23.05 $23.05 99,541
2021-01-07 $22.51 $22.75 $21.38 $21.69 $21.69 69,191
2021-01-06 $23.75 $23.92 $21.87 $22.06 $22.06 148,626
2021-01-05 $22.75 $23.85 $22.03 $23.71 $23.71 98,304
2021-01-04 $22.13 $22.51 $21.30 $22.07 $22.07 77,194
2020-12-31 $21.48 $22.13 $20.63 $22.01 $22.01 194,970
2020-12-30 $21.99 $21.99 $20.28 $21.59 $21.59 207,048
2020-12-29 $22.27 $22.30 $21.48 $21.79 $21.79 92,583
2020-12-28 $22.71 $22.82 $21.45 $22.27 $22.27 81,920
2020-12-24 $22.56 $22.89 $21.73 $22.30 $22.30 57,419
2020-12-23 $22.73 $23.43 $22.14 $22.66 $22.66 48,891
2020-12-22 $23.50 $24.13 $22.38 $22.76 $22.76 48,094
2020-12-21 $22.22 $23.23 $22.04 $22.94 $22.94 81,154
2020-12-18 $24.07 $24.80 $22.76 $22.90 $22.90 418,940
2020-12-17 $23.32 $24.11 $22.61 $23.85 $23.85 108,576
2020-12-16 $23.64 $24.60 $22.40 $23.04 $23.04 99,210
2020-12-15 $24.79 $26.49 $23.51 $23.64 $23.64 150,354
2020-12-14 $23.05 $25.20 $22.14 $24.15 $24.15 160,211
2020-12-11 $22.91 $24.55 $21.72 $22.40 $22.40 161,470
2020-12-10 $19.95 $23.31 $19.90 $23.15 $23.15 166,723
2020-12-09 $20.12 $20.86 $19.28 $20.44 $20.44 166,502
2020-12-08 $20.07 $20.78 $19.81 $19.91 $19.91 112,254
2020-12-07 $21.29 $21.98 $20.00 $20.16 $20.16 107,234
2020-12-04 $21.62 $21.62 $20.32 $21.50 $21.50 39,277
2020-12-03 $21.76 $21.76 $20.31 $20.66 $20.66 70,994
2020-12-02 $20.73 $22.06 $20.31 $20.91 $20.91 116,455
2020-12-01 $23.40 $23.76 $20.61 $20.84 $20.84 236,721
2020-11-30 $23.64 $24.10 $22.38 $23.16 $23.16 138,108
2020-11-27 $22.50 $24.54 $21.24 $23.50 $23.50 110,288
2020-11-25 $21.94 $23.81 $21.94 $22.47 $22.47 190,048
2020-11-24 $20.95 $22.31 $20.65 $21.93 $21.93 218,929
2020-11-23 $19.65 $21.03 $19.27 $20.64 $20.64 147,505
2020-11-20 $18.79 $19.75 $18.15 $19.50 $19.50 126,151
2020-11-19 $16.71 $19.98 $16.40 $19.25 $19.25 254,460
2020-11-18 $16.55 $17.79 $16.25 $16.80 $16.80 158,561
2020-11-17 $16.60 $17.46 $16.14 $17.13 $17.13 111,737
2020-11-16 $17.08 $17.73 $16.30 $17.07 $17.07 117,328
2020-11-13 $15.22 $16.74 $14.60 $16.41 $16.41 207,899
2020-11-12 $15.11 $15.86 $13.58 $15.44 $15.44 813,030
2020-11-11 $16.07 $16.40 $14.89 $15.50 $15.50 165,055
2020-11-10 $18.27 $18.27 $15.31 $15.50 $15.50 352,127
2020-11-09 $18.35 $18.54 $16.64 $17.98 $17.98 135,606
2020-11-06 $18.35 $18.35 $16.37 $16.50 $16.50 99,010
2020-11-05 $18.98 $19.36 $18.16 $18.34 $18.34 59,217
2020-11-04 $17.76 $19.67 $17.76 $19.00 $19.00 78,235
2020-11-03 $18.68 $19.73 $17.28 $18.11 $18.11 97,517
2020-11-02 $16.61 $17.68 $16.49 $17.63 $17.63 149,851
2020-10-30 $16.84 $17.31 $15.61 $16.27 $16.27 164,936
2020-10-29 $18.32 $18.81 $16.92 $17.06 $17.06 230,702
2020-10-28 $20.65 $20.74 $18.00 $18.18 $18.18 362,790
2020-10-27 $22.83 $22.83 $21.05 $21.17 $21.17 56,299
2020-10-26 $22.22 $22.70 $21.35 $22.14 $22.14 56,121
2020-10-23 $22.34 $22.98 $22.06 $22.58 $22.58 41,630
2020-10-22 $21.55 $22.95 $21.55 $22.25 $22.25 88,206
2020-10-21 $22.05 $22.05 $21.19 $21.62 $21.62 57,707
2020-10-20 $22.34 $22.86 $21.13 $22.07 $22.07 68,770
2020-10-19 $23.61 $23.73 $22.08 $22.29 $22.29 71,315
2020-10-16 $23.03 $23.75 $22.92 $23.46 $23.46 61,924
2020-10-15 $23.83 $23.83 $22.51 $23.24 $23.24 74,493
2020-10-14 $24.25 $24.41 $23.34 $23.70 $23.70 58,063
2020-10-13 $22.83 $24.49 $22.65 $24.23 $24.23 73,408
2020-10-12 $22.79 $23.28 $22.50 $23.13 $23.13 68,824
2020-10-09 $23.64 $24.19 $22.04 $22.86 $22.86 85,845
2020-10-08 $23.95 $24.27 $22.38 $23.08 $23.08 226,734
2020-10-07 $21.90 $22.78 $21.02 $21.33 $21.33 73,917
2020-10-06 $22.00 $23.44 $21.93 $22.24 $22.24 125,375
2020-10-05 $20.27 $21.98 $20.18 $21.93 $21.93 134,446
2020-10-02 $19.40 $20.63 $19.40 $20.02 $20.02 88,029
2020-10-01 $20.92 $21.08 $19.51 $20.01 $20.01 133,607
2020-09-30 $20.73 $21.25 $19.78 $20.76 $20.76 148,673
2020-09-29 $19.68 $20.53 $18.80 $20.34 $20.34 227,274
2020-09-28 $20.29 $20.29 $19.33 $19.77 $19.77 108,488
2020-09-25 $19.43 $20.49 $19.06 $19.87 $19.87 184,342
2020-09-24 $21.31 $21.31 $19.24 $19.43 $19.43 209,217
2020-09-23 $22.14 $22.14 $20.33 $20.46 $20.46 193,411
2020-09-22 $22.57 $22.93 $21.25 $22.10 $22.10 194,378
2020-09-21 $23.70 $23.81 $22.11 $22.43 $22.43 142,950
2020-09-18 $24.23 $24.88 $23.85 $24.36 $24.36 242,403
2020-09-17 $23.48 $24.35 $23.17 $23.95 $23.95 75,575
2020-09-16 $24.35 $24.67 $23.42 $23.58 $23.58 108,895
2020-09-15 $25.72 $25.91 $23.84 $23.97 $23.97 101,734
2020-09-14 $24.54 $27.19 $24.27 $25.41 $25.41 179,369
2020-09-11 $24.84 $25.31 $23.43 $24.26 $24.26 98,707
2020-09-10 $27.12 $27.76 $24.40 $24.52 $24.52 181,872
2020-09-09 $24.78 $27.35 $24.78 $27.24 $27.24 173,850
2020-09-08 $23.18 $24.98 $23.07 $24.50 $24.50 109,917
2020-09-04 $24.01 $24.49 $22.62 $23.76 $23.76 76,305
2020-09-03 $23.89 $24.50 $22.89 $23.76 $23.76 81,826
2020-09-02 $22.81 $24.49 $22.51 $24.34 $24.34 129,416
2020-09-01 $23.98 $24.39 $22.30 $22.51 $22.51 130,779
2020-08-31 $23.45 $24.55 $23.10 $24.10 $24.10 123,583
2020-08-28 $23.40 $23.83 $23.04 $23.41 $23.41 112,823
2020-08-27 $23.48 $23.85 $22.76 $23.41 $23.41 91,814
2020-08-26 $24.73 $24.73 $22.91 $23.44 $23.44 86,799
2020-08-25 $24.01 $25.23 $23.63 $24.73 $24.73 113,495
2020-08-24 $24.98 $24.98 $22.94 $24.24 $24.24 197,555
2020-08-21 $26.08 $26.08 $24.40 $24.69 $24.69 111,290
2020-08-20 $27.46 $27.46 $25.90 $26.23 $26.23 104,134
2020-08-19 $26.41 $28.78 $25.81 $27.82 $27.82 156,234
2020-08-18 $25.72 $26.29 $25.06 $26.18 $26.18 198,020
2020-08-17 $25.40 $26.30 $23.28 $25.71 $25.71 668,662
2020-08-14 $30.88 $30.88 $26.81 $29.24 $29.24 229,243
2020-08-13 $30.58 $33.34 $30.36 $31.15 $31.15 175,611
2020-08-12 $27.36 $31.17 $27.06 $30.68 $30.68 251,651
2020-08-11 $26.34 $29.19 $25.31 $27.58 $27.58 295,204
2020-08-10 $26.97 $27.57 $26.38 $26.95 $26.95 111,779
2020-08-07 $26.21 $27.42 $24.85 $27.12 $27.12 252,119
2020-08-06 $27.01 $27.20 $25.72 $26.88 $26.88 147,205
2020-08-05 $27.15 $27.54 $25.56 $26.91 $26.91 169,277
2020-08-04 $25.96 $26.97 $25.78 $26.74 $26.74 75,009
2020-08-03 $25.75 $26.44 $25.04 $25.93 $25.93 210,026
2020-07-31 $25.45 $25.87 $24.44 $25.80 $25.80 229,205
2020-07-30 $25.11 $25.62 $24.32 $25.40 $25.40 145,471
2020-07-29 $25.13 $25.69 $23.87 $25.31 $25.31 322,237
2020-07-28 $25.53 $25.64 $24.86 $25.02 $25.02 149,654
2020-07-27 $25.61 $26.49 $24.64 $25.74 $25.74 188,199
2020-07-24 $27.14 $27.14 $25.18 $25.30 $25.30 129,568
2020-07-23 $25.62 $27.76 $25.08 $27.05 $27.05 416,420
2020-07-22 $26.63 $27.07 $25.02 $25.64 $25.64 201,793
2020-07-21 $27.71 $28.40 $26.26 $26.72 $26.72 254,093
2020-07-20 $28.50 $29.38 $26.64 $27.38 $27.38 277,066
2020-07-17 $28.33 $29.94 $28.00 $28.36 $28.36 151,700
2020-07-16 $30.35 $30.41 $27.57 $28.27 $28.27 292,300
2020-07-15 $29.04 $31.34 $28.33 $30.71 $30.71 454,400
2020-07-14 $28.02 $28.89 $26.58 $28.33 $28.33 292,500
2020-07-13 $30.81 $31.43 $26.65 $28.07 $28.07 884,100
2020-07-10 $31.27 $31.29 $30.14 $30.47 $30.47 169,200
2020-07-09 $31.70 $32.52 $30.25 $31.22 $31.22 495,000
2020-07-08 $32.39 $33.49 $31.51 $32.35 $32.35 170,600
2020-07-07 $30.79 $32.83 $30.35 $32.39 $32.39 294,100
2020-07-06 $31.91 $32.01 $28.47 $31.37 $31.37 637,000
2020-07-02 $35.36 $35.36 $31.22 $33.15 $33.15 430,400
2020-07-01 $36.19 $37.20 $33.13 $35.36 $35.36 365,500
2020-06-30 $35.60 $36.75 $33.89 $36.15 $36.15 439,500
2020-06-29 $35.77 $36.06 $33.40 $35.57 $35.57 212,500
2020-06-26 $37.71 $38.16 $34.38 $35.34 $35.34 981,060
2020-06-25 $37.97 $39.56 $35.67 $37.74 $37.74 353,820
2020-06-24 $43.30 $43.65 $38.16 $38.81 $38.81 342,045
2020-06-23 $48.51 $48.58 $43.00 $43.64 $43.64 194,050
2020-06-22 $48.43 $49.88 $47.56 $48.38 $48.38 175,859
2020-06-19 $45.45 $48.89 $44.83 $48.24 $48.24 187,054
2020-06-18 $43.07 $45.91 $43.07 $45.20 $45.20 134,642
2020-06-17 $43.56 $44.98 $42.95 $43.47 $43.47 246,224
2020-06-16 $44.38 $45.29 $43.04 $43.95 $43.95 193,843
2020-06-15 $39.76 $43.64 $39.76 $42.67 $42.67 185,653
2020-06-12 $40.54 $42.06 $39.19 $40.74 $40.74 140,041
2020-06-11 $41.82 $42.57 $39.62 $39.96 $39.96 132,252
2020-06-10 $42.92 $43.27 $40.78 $43.02 $43.02 164,803
2020-06-09 $44.27 $45.50 $42.48 $42.75 $42.75 174,799
2020-06-08 $41.84 $45.17 $41.11 $44.54 $44.54 199,890
2020-06-05 $43.77 $44.75 $40.00 $41.72 $41.72 266,742
2020-06-04 $43.74 $44.79 $43.35 $44.02 $44.02 129,073
2020-06-03 $45.29 $45.76 $43.27 $44.00 $44.00 134,526
2020-06-02 $46.63 $46.84 $43.40 $44.90 $44.90 194,336
2020-06-01 $45.83 $48.57 $45.83 $46.41 $46.41 106,337
2020-05-29 $46.07 $46.97 $43.44 $45.52 $45.52 300,455
2020-05-28 $48.08 $49.34 $45.83 $46.92 $46.92 227,356
2020-05-27 $48.69 $49.42 $44.56 $48.35 $48.35 89,616
2020-05-26 $49.37 $51.99 $48.06 $48.29 $48.29 118,705
2020-05-22 $49.14 $50.71 $47.36 $47.73 $47.73 92,681
2020-05-21 $51.08 $51.51 $47.72 $49.42 $49.42 148,796
2020-05-20 $48.76 $51.54 $48.00 $51.23 $51.23 269,481
2020-05-19 $44.79 $49.29 $44.55 $47.36 $47.36 123,917
2020-05-18 $45.16 $48.30 $44.32 $45.36 $45.36 169,791
2020-05-15 $41.89 $44.44 $41.89 $44.00 $44.00 132,551
2020-05-14 $43.32 $44.46 $42.31 $42.99 $42.99 122,773
2020-05-13 $47.55 $50.10 $43.10 $44.25 $44.25 171,313
2020-05-12 $50.06 $51.26 $47.05 $47.81 $47.81 125,700
2020-05-11 $45.83 $51.65 $44.86 $49.25 $49.25 244,416
2020-05-08 $45.98 $48.00 $44.51 $46.30 $46.30 194,216
2020-05-07 $45.26 $46.50 $44.20 $45.00 $45.00 138,507
2020-05-06 $42.10 $47.60 $42.10 $45.07 $45.07 309,554
2020-05-05 $38.33 $45.00 $37.80 $42.00 $42.00 217,924
2020-05-04 $36.09 $39.29 $35.42 $37.43 $37.43 138,100
2020-05-01 $35.07 $36.91 $34.61 $36.63 $36.63 126,430
2020-04-30 $38.88 $39.99 $35.64 $35.75 $35.75 154,223
2020-04-29 $38.67 $40.38 $37.02 $38.88 $38.88 158,418
2020-04-28 $41.00 $42.01 $35.45 $37.00 $37.00 185,432
2020-04-27 $37.92 $42.87 $37.75 $39.41 $39.41 190,441
2020-04-24 $34.95 $38.74 $34.01 $37.53 $37.53 156,002
2020-04-23 $35.28 $36.15 $34.28 $34.83 $34.83 178,087
2020-04-22 $36.73 $37.93 $34.67 $34.77 $34.77 216,586
2020-04-21 $38.00 $38.47 $32.01 $35.27 $35.27 401,026
2020-04-20 $41.26 $43.30 $38.05 $39.76 $39.76 144,216
2020-04-17 $39.89 $43.93 $39.35 $42.00 $42.00 149,531
2020-04-16 $41.01 $41.82 $36.10 $38.20 $38.20 295,015
2020-04-15 $41.44 $42.26 $39.34 $40.60 $40.60 226,078
2020-04-14 $42.01 $43.93 $41.15 $41.66 $41.66 172,605
2020-04-13 $42.66 $42.80 $39.12 $41.33 $41.33 115,462
2020-04-09 $48.00 $48.00 $42.45 $43.52 $43.52 276,311
2020-04-08 $40.51 $47.00 $39.34 $45.93 $45.93 310,174
2020-04-07 $36.30 $42.00 $36.30 $40.60 $40.60 289,689
2020-04-06 $34.04 $35.48 $32.22 $35.01 $35.01 115,532
2020-04-03 $30.85 $33.11 $30.20 $31.86 $31.86 90,932
2020-04-02 $31.32 $34.88 $29.27 $31.05 $31.05 173,322
2020-04-01 $31.60 $32.18 $28.36 $29.41 $29.41 148,398
2020-03-31 $33.24 $35.92 $30.70 $32.69 $32.69 326,211
2020-03-30 $31.54 $34.97 $28.95 $33.99 $33.99 127,662
2020-03-27 $29.85 $31.50 $27.91 $30.44 $30.44 103,305
2020-03-26 $30.75 $34.82 $29.00 $30.43 $30.43 139,594
2020-03-25 $29.59 $31.94 $27.55 $30.02 $30.02 86,971
2020-03-24 $29.61 $31.92 $28.18 $29.58 $29.58 129,149
2020-03-23 $27.34 $29.56 $24.33 $27.99 $27.99 147,426
2020-03-20 $24.85 $28.27 $24.30 $27.00 $27.00 525,361
2020-03-19 $20.78 $26.60 $20.78 $25.19 $25.19 147,006
2020-03-18 $21.63 $23.23 $19.95 $21.28 $21.28 196,161
2020-03-17 $20.27 $23.92 $18.46 $23.20 $23.20 266,159
2020-03-16 $24.73 $26.49 $18.63 $19.54 $19.54 152,348
2020-03-13 $28.31 $31.42 $25.10 $27.83 $27.83 144,356
2020-03-12 $27.53 $30.00 $23.05 $27.01 $27.01 272,505
2020-03-11 $33.11 $33.44 $29.20 $29.59 $29.59 226,598
2020-03-10 $34.73 $36.76 $30.95 $34.10 $34.10 153,632
2020-03-09 $37.91 $40.00 $34.04 $34.28 $34.28 287,263
2020-03-06 $38.65 $42.26 $38.64 $41.11 $41.11 157,751
2020-03-05 $43.40 $44.20 $39.67 $40.40 $40.40 91,150
2020-03-04 $42.00 $44.78 $40.14 $44.56 $44.56 68,290
2020-03-03 $41.74 $42.59 $40.03 $41.59 $41.59 112,418
2020-03-02 $41.76 $42.22 $39.81 $41.87 $41.87 209,853
2020-02-28 $40.71 $41.77 $38.02 $41.55 $41.55 158,397
2020-02-27 $42.50 $42.90 $39.68 $41.65 $41.65 180,714
2020-02-26 $40.94 $42.11 $39.92 $41.70 $41.70 89,064
2020-02-25 $41.05 $41.99 $40.00 $40.98 $40.98 179,289
2020-02-24 $41.87 $42.24 $39.03 $40.97 $40.97 134,735
2020-02-21 $41.75 $43.42 $40.09 $42.78 $42.78 133,078
2020-02-20 $40.51 $43.50 $40.42 $43.19 $43.19 141,267
2020-02-19 $45.42 $46.80 $40.00 $41.17 $41.17 236,545
2020-02-18 $45.40 $45.86 $43.00 $44.90 $44.90 193,486
2020-02-14 $48.25 $48.65 $42.03 $45.76 $45.76 408,374
2020-02-13 $52.50 $52.50 $48.04 $49.08 $49.08 242,196
2020-02-12 $52.94 $54.00 $51.52 $52.80 $52.80 114,911
2020-02-11 $53.98 $54.62 $50.40 $53.00 $53.00 193,334
2020-02-10 $53.74 $55.15 $52.53 $53.78 $53.78 234,428
2020-02-07 $50.31 $54.60 $50.01 $53.95 $53.95 539,364
2020-02-06 $55.88 $56.08 $51.05 $51.26 $51.26 185,636
2020-02-05 $55.46 $56.85 $54.71 $55.47 $55.47 116,234
2020-02-04 $55.13 $57.39 $54.16 $54.70 $54.70 196,985
2020-02-03 $53.22 $55.75 $53.22 $54.01 $54.01 296,684
2020-01-31 $55.11 $55.85 $52.11 $52.47 $52.47 211,875
2020-01-30 $50.20 $53.27 $49.32 $53.13 $53.13 178,382
2020-01-29 $49.71 $52.99 $49.06 $49.60 $49.60 156,863
2020-01-28 $50.63 $50.63 $48.66 $49.83 $49.83 108,853
2020-01-27 $48.76 $50.82 $47.42 $50.32 $50.32 241,447
2020-01-24 $49.10 $52.46 $47.28 $48.66 $48.66 912,442
2020-01-23 $48.00 $51.00 $47.02 $48.85 $48.85 209,025
2020-01-22 $48.01 $49.98 $46.00 $47.93 $47.93 178,811
2020-01-21 $47.99 $53.16 $46.87 $48.35 $48.35 133,066
2020-01-17 $50.00 $50.89 $48.50 $48.86 $48.86 107,646
2020-01-16 $44.88 $48.70 $44.88 $48.29 $48.29 154,598
2020-01-15 $47.38 $53.26 $44.20 $44.57 $44.57 415,894
2020-01-14 $40.65 $48.63 $39.22 $46.36 $46.36 487,002
2020-01-13 $39.44 $44.00 $39.20 $42.10 $42.10 214,756
2020-01-10 $43.28 $44.54 $39.05 $40.56 $40.56 516,495
2020-01-09 $36.20 $45.73 $36.04 $44.13 $44.13 1,279,691
2020-01-08 $31.75 $40.14 $31.00 $35.18 $35.18 1,359,753
2020-01-07 $26.22 $27.98 $24.00 $26.16 $26.16 118,511
2020-01-06 $30.09 $30.21 $25.51 $26.71 $26.71 142,787
2020-01-03 $28.51 $31.74 $27.50 $29.90 $29.90 263,462
2020-01-02 $27.30 $30.00 $27.30 $28.77 $28.77 285,506
2019-12-31 $28.20 $28.60 $25.82 $27.28 $27.28 159,173
2019-12-30 $26.14 $28.82 $25.40 $28.14 $28.14 105,036
2019-12-27 $25.73 $26.95 $24.01 $26.08 $26.08 89,227
2019-12-26 $22.32 $25.80 $22.28 $25.50 $25.50 73,250
2019-12-24 $24.45 $24.45 $21.95 $22.58 $22.58 401,035
2019-12-23 $24.18 $25.19 $23.34 $24.30 $24.30 117,545
2019-12-20 $23.25 $25.55 $22.97 $24.72 $24.72 747,433
2019-12-19 $22.60 $23.79 $22.29 $23.04 $23.04 155,391
2019-12-18 $22.61 $23.78 $22.11 $22.52 $22.52 135,358
2019-12-17 $22.38 $23.35 $22.11 $22.68 $22.68 130,058
2019-12-16 $21.49 $22.48 $21.10 $22.20 $22.20 173,344
2019-12-13 $20.77 $22.25 $20.77 $21.36 $21.36 117,053
2019-12-12 $20.80 $21.00 $19.39 $20.95 $20.95 99,290
2019-12-11 $21.32 $21.92 $20.33 $20.93 $20.93 48,359
2019-12-10 $20.32 $22.29 $18.50 $20.95 $20.95 71,121
2019-12-09 $21.52 $24.91 $19.18 $21.26 $21.26 163,898
2019-12-06 $20.92 $22.65 $18.85 $20.92 $20.92 101,514
2019-12-05 $23.18 $26.51 $20.84 $21.50 $21.50 179,011
2019-12-04 $20.13 $24.90 $19.84 $24.00 $24.00 139,462
2019-12-03 $17.12 $20.00 $16.70 $19.72 $19.72 72,861
2019-12-02 $17.70 $17.93 $16.64 $17.28 $17.28 26,217
2019-11-29 $16.77 $17.55 $16.77 $17.55 $17.55 9,686
2019-11-27 $16.85 $19.70 $15.87 $17.24 $17.24 111,519
2019-11-26 $16.84 $16.84 $15.48 $16.55 $16.55 41,810
2019-11-25 $15.46 $16.99 $15.46 $15.99 $15.99 35,163
2019-11-22 $16.30 $17.00 $15.81 $16.84 $16.84 24,363
2019-11-21 $16.43 $17.19 $16.04 $16.17 $16.17 14,373
2019-11-20 $16.25 $17.99 $16.01 $16.60 $16.60 45,619
2019-11-19 $14.56 $16.82 $14.40 $16.36 $16.36 80,588
2019-11-18 $14.95 $14.95 $14.34 $14.55 $14.55 7,149
2019-11-15 $14.36 $15.00 $14.36 $15.00 $15.00 9,775
2019-11-14 $14.70 $14.73 $13.99 $14.16 $14.16 22,828
2019-11-13 $14.54 $16.52 $14.54 $14.99 $14.99 20,256
2019-11-12 $14.45 $17.34 $14.17 $15.30 $15.30 34,463
2019-11-11 $14.92 $15.00 $14.03 $14.92 $14.92 31,500
2019-11-08 $15.94 $16.11 $14.50 $14.74 $14.74 34,328
2019-11-07 $16.00 $17.00 $15.94 $16.50 $16.50 28,927
2019-11-06 $16.52 $16.52 $16.03 $16.10 $16.10 19,659
2019-11-05 $17.00 $17.00 $16.22 $16.66 $16.66 30,767
2019-11-04 $17.00 $17.51 $16.30 $16.64 $16.64 14,485
2019-11-01 $16.51 $17.08 $16.39 $16.92 $16.92 20,818
2019-10-31 $16.07 $16.96 $16.07 $16.51 $16.51 6,837
2019-10-30 $16.80 $16.86 $16.20 $16.46 $16.46 46,563
2019-10-29 $17.64 $18.98 $16.51 $16.84 $16.84 20,160
2019-10-28 $15.89 $18.03 $15.63 $17.29 $17.29 36,632
2019-10-25 $15.45 $16.35 $14.02 $15.86 $15.86 49,091
2019-10-24 $17.77 $17.97 $17.00 $17.01 $17.01 41,180
2019-10-23 $17.05 $20.50 $15.05 $16.93 $16.93 33,324
2019-10-22 $15.56 $16.75 $15.00 $16.50 $16.50 55,524
2019-10-21 $13.57 $16.31 $13.33 $15.00 $15.00 60,350
2019-10-18 $11.51 $13.92 $11.51 $13.26 $13.26 38,015
2019-10-17 $10.82 $12.25 $10.75 $11.53 $11.53 14,298
2019-10-16 $10.96 $11.00 $10.58 $11.00 $11.00 10,649
2019-10-15 $10.40 $10.69 $10.08 $10.39 $10.39 6,496
2019-10-14 $10.26 $10.42 $10.06 $10.16 $10.16 6,936
2019-10-11 $10.34 $10.88 $10.34 $10.60 $10.60 8,271
2019-10-10 $10.50 $10.51 $9.92 $10.34 $10.34 8,873
2019-10-09 $10.50 $11.00 $10.11 $10.50 $10.50 12,159
2019-10-08 $10.24 $10.50 $10.04 $10.49 $10.49 16,172
2019-10-07 $10.37 $10.51 $10.07 $10.25 $10.25 6,921
2019-10-04 $10.50 $10.50 $10.21 $10.47 $10.47 6,150
2019-10-03 $10.39 $10.88 $9.97 $10.50 $10.50 16,716
2019-10-02 $9.76 $10.75 $9.76 $10.50 $10.50 16,066
2019-10-01 $10.23 $10.95 $9.85 $10.45 $10.45 38,357
2019-09-30 $10.30 $10.99 $10.00 $10.99 $10.99 42,686
2019-09-27 $11.19 $11.19 $9.67 $9.93 $9.93 13,617
2019-09-26 $10.60 $10.60 $9.99 $10.27 $10.27 11,986
2019-09-25 $10.03 $10.68 $9.64 $10.68 $10.68 26,178
2019-09-24 $10.00 $10.18 $9.88 $9.95 $9.95 22,055
2019-09-23 $10.23 $11.53 $10.04 $10.15 $10.15 38,155
2019-09-20 $10.25 $10.84 $9.60 $10.52 $10.52 143,783
2019-09-19 $10.00 $10.05 $9.61 $9.81 $9.81 17,599
2019-09-18 $9.88 $10.44 $9.59 $9.88 $9.88 15,259
2019-09-17 $9.75 $9.92 $9.59 $9.80 $9.80 3,977
2019-09-16 $9.75 $9.75 $9.37 $9.51 $9.51 3,858
2019-09-13 $9.70 $9.70 $9.02 $9.28 $9.28 11,682
2019-09-12 $9.82 $10.35 $9.42 $9.42 $9.42 5,744
2019-09-11 $9.99 $10.20 $9.55 $10.19 $10.19 12,129
2019-09-10 $9.99 $10.12 $9.60 $9.81 $9.81 17,235
2019-09-09 $9.54 $10.29 $9.54 $9.99 $9.99 57,418
2019-09-06 $9.91 $10.77 $9.29 $10.10 $10.10 56,176
2019-09-05 $10.54 $10.64 $9.97 $10.10 $10.10 22,328
2019-09-04 $10.29 $10.50 $9.58 $10.29 $10.29 21,883
2019-09-03 $10.69 $10.80 $9.80 $9.80 $9.80 14,034
2019-08-30 $10.10 $11.39 $9.59 $10.80 $10.80 52,525
2019-08-29 $10.25 $10.50 $9.55 $10.50 $10.50 8,235
2019-08-28 $10.30 $10.75 $9.84 $10.15 $10.15 13,813
2019-08-27 $9.88 $10.74 $9.50 $10.25 $10.25 16,368
2019-08-26 $9.62 $10.05 $9.55 $9.59 $9.59 1,754
2019-08-23 $9.43 $10.01 $9.43 $9.94 $9.94 1,857
2019-08-22 $9.36 $10.05 $9.36 $10.05 $10.05 3,552
2019-08-21 $9.95 $9.95 $9.90 $9.95 $9.95 5,505
2019-08-20 $9.29 $10.00 $9.29 $9.91 $9.91 993
2019-08-19 $9.01 $10.00 $9.01 $10.00 $10.00 2,157
2019-08-16 $8.97 $9.75 $8.75 $9.54 $9.54 6,761
2019-08-15 $9.09 $9.09 $8.55 $8.90 $8.90 1,293
2019-08-14 $8.56 $9.39 $8.56 $8.83 $8.83 19,001
2019-08-13 $9.33 $9.36 $9.33 $9.36 $9.36 1,113
2019-08-12 $8.58 $9.27 $8.58 $9.27 $9.27 10,261
2019-08-09 $8.51 $9.01 $8.50 $8.75 $8.75 18,045
2019-08-08 $9.19 $9.21 $8.50 $8.50 $8.50 14,507
2019-08-07 $9.14 $9.25 $9.08 $9.25 $9.25 2,657
2019-08-06 $9.24 $9.25 $8.62 $9.25 $9.25 11,241
2019-08-05 $9.02 $9.48 $8.53 $8.92 $8.92 11,118
2019-08-02 $8.96 $9.09 $8.96 $9.08 $9.08 2,348
2019-08-01 $9.18 $9.32 $8.54 $8.91 $8.91 12,962
2019-07-31 $9.26 $9.54 $9.09 $9.09 $9.09 5,789
2019-07-30 $8.73 $9.55 $8.64 $8.64 $8.64 995
2019-07-29 $8.54 $9.30 $8.54 $8.92 $8.92 3,032
2019-07-26 $9.30 $9.50 $8.56 $8.75 $8.75 43,415
2019-07-25 $9.08 $9.39 $9.00 $9.00 $9.00 5,606
2019-07-24 $9.01 $9.52 $9.01 $9.07 $9.07 2,038
2019-07-23 $9.13 $9.58 $9.00 $9.58 $9.58 3,050
2019-07-22 $9.41 $9.41 $9.41 $9.41 $9.41 188
2019-07-19 $9.29 $9.72 $8.83 $9.41 $9.41 10,527
2019-07-18 $9.30 $9.55 $9.09 $9.10 $9.10 24,565
2019-07-17 $9.74 $9.74 $9.05 $9.12 $9.12 4,679
2019-07-16 $9.26 $9.27 $8.36 $9.27 $9.27 5,769
2019-07-15 $8.99 $9.42 $8.78 $9.42 $9.42 7,213
2019-07-12 $8.10 $9.46 $8.10 $8.99 $8.99 26,549
2019-07-11 $8.09 $8.36 $8.09 $8.10 $8.10 12,103
2019-07-10 $8.46 $8.51 $8.10 $8.10 $8.10 6,205
2019-07-09 $8.15 $8.49 $8.12 $8.37 $8.37 2,998
2019-07-08 $8.22 $8.27 $8.08 $8.08 $8.08 6,335
2019-07-05 $8.24 $8.38 $8.12 $8.12 $8.12 7,446
2019-07-03 $8.44 $8.44 $8.26 $8.26 $8.26 5,431
2019-07-02 $8.70 $8.70 $8.24 $8.32 $8.32 7,753
2019-07-01 $8.24 $8.85 $8.24 $8.50 $8.50 43,738
2019-06-28 $8.37 $8.65 $8.24 $8.24 $8.24 12,593
2019-06-27 $8.20 $8.48 $8.19 $8.33 $8.33 17,093
2019-06-26 $8.45 $8.48 $8.09 $8.10 $8.10 9,438
2019-06-25 $8.25 $8.53 $8.06 $8.41 $8.41 10,522
2019-06-24 $8.34 $8.87 $8.34 $8.69 $8.69 32,585
2019-06-21 $8.71 $9.41 $8.24 $8.64 $8.64 70,644
2019-06-20 $9.26 $10.00 $8.70 $9.25 $9.25 16,299
2019-06-19 $9.01 $9.94 $9.01 $9.26 $9.26 20,063
2019-06-18 $9.26 $9.26 $8.97 $8.99 $8.99 7,506
2019-06-17 $8.63 $9.61 $8.63 $9.06 $9.06 33,750
2019-06-14 $9.86 $10.14 $8.09 $8.55 $8.55 77,681
2019-06-13 $10.03 $10.03 $9.58 $9.76 $9.76 11,184
2019-06-12 $10.15 $10.21 $9.96 $10.00 $10.00 33,148
2019-06-11 $10.10 $11.20 $9.85 $9.92 $9.92 60,146
2019-06-10 $10.10 $10.10 $9.34 $9.90 $9.90 119,280
2019-06-07 $9.27 $9.60 $8.94 $9.30 $9.30 119,688
2019-06-06 $10.05 $10.05 $9.00 $9.10 $9.10 71,495
2019-06-05 $10.00 $10.09 $10.00 $10.00 $10.00 13,311
2019-06-04 $9.94 $10.00 $9.94 $9.96 $9.96 19,440
2019-06-03 $10.04 $10.04 $9.80 $10.02 $10.02 27,540
2019-05-31 $9.80 $10.02 $9.75 $9.89 $9.89 16,898
2019-05-30 $9.83 $10.04 $9.83 $9.96 $9.96 7,273
2019-05-29 $10.04 $10.04 $9.90 $10.00 $10.00 35,313
2019-05-28 $10.01 $10.05 $9.94 $9.94 $9.94 6,405
2019-05-24 $10.00 $10.03 $9.69 $10.01 $10.01 88,671
2019-05-23 $10.09 $10.09 $9.85 $9.94 $9.94 13,687
2019-05-22 $10.00 $10.07 $9.73 $10.00 $10.00 37,246
2019-05-21 $10.05 $10.18 $10.00 $10.05 $10.05 138,090
2019-05-20 $10.02 $10.20 $10.00 $10.01 $10.01 73,017
2019-05-17 $9.14 $10.19 $9.14 $10.02 $10.02 116,938
2019-05-16 $9.73 $10.19 $9.02 $9.91 $9.91 97,827
2019-05-15 $9.45 $10.25 $9.45 $9.75 $9.75 213,946
2019-05-14 $8.04 $9.50 $7.95 $9.40 $9.40 1,342,627

Applied Therapeutics Inc (APLT) News Headlines

Recent Applied Therapeutics Inc (APLT) 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.