Precision Biosciences Inc (DTIL) Exchange: NASDAQ

Data as of March 28, 2024

$12.75 ($0.95) 8.05%

Precision Biosciences Inc - Daily Information
Click for more stock information on Precision Biosciences Inc.
Daily Information Data
Date March 28, 2024
Open $12.14
Previous Close $12.75
High $13.44
Low $12.01
Adjusted Open $12.14
Previous Adjusted Close $12.75
Adjusted High $13.44
Adjusted Low $12.01

About Precision Biosciences Inc (DTIL)

Precision Biosciences Inc Ordinary Shares

Historical Stock Data for Precision Biosciences Inc (DTIL)

Date Open High Low Close Adj.Close Volume
2024-03-26 $12.14 $13.44 $12.01 $12.75 $12.75 388,498
2024-03-25 $11.63 $11.88 $11.52 $11.80 $11.80 40,494
2024-03-22 $11.91 $11.92 $11.50 $11.62 $11.62 25,386
2024-03-21 $12.30 $12.58 $11.94 $11.96 $11.96 61,675
2024-03-20 $12.00 $12.40 $11.79 $12.23 $12.23 102,655
2024-03-19 $11.70 $12.25 $11.51 $12.00 $12.00 53,731
2024-03-18 $11.50 $11.87 $11.01 $11.73 $11.73 67,988
2024-03-15 $11.08 $11.79 $10.94 $11.27 $11.27 104,521
2024-03-14 $11.59 $11.61 $10.89 $10.91 $10.91 131,977
2024-03-13 $11.92 $12.06 $11.56 $11.57 $11.57 64,139
2024-03-12 $11.81 $12.10 $11.40 $12.01 $12.01 186,888
2024-03-11 $12.13 $12.21 $11.62 $11.68 $11.68 124,523
2024-03-08 $12.55 $12.70 $11.81 $12.01 $12.01 166,078
2024-03-07 $12.58 $12.78 $12.30 $12.57 $12.57 70,993
2024-03-06 $12.40 $12.84 $12.21 $12.50 $12.50 84,767
2024-03-05 $12.40 $12.75 $12.14 $12.21 $12.21 178,415
2024-03-04 $12.82 $12.94 $12.21 $12.50 $12.50 299,506
2024-03-01 $14.60 $14.78 $11.60 $12.72 $12.72 1,823,775
2024-02-29 $18.88 $19.43 $18.01 $18.50 $18.50 151,674
2024-02-28 $15.87 $18.85 $15.63 $18.56 $18.56 131,067
2024-02-27 $16.26 $16.53 $15.69 $16.04 $16.04 79,326
2024-02-26 $13.35 $16.41 $13.35 $16.00 $16.00 167,057
2024-02-23 $12.12 $13.43 $12.00 $13.29 $13.29 71,293
2024-02-22 $12.46 $12.84 $12.10 $12.17 $12.17 27,588
2024-02-21 $12.78 $12.96 $12.20 $12.36 $12.36 38,989
2024-02-20 $12.00 $13.25 $11.79 $12.95 $12.95 137,608
2024-02-16 $11.95 $12.04 $11.60 $11.85 $11.85 85,556
2024-02-15 $12.00 $12.15 $11.54 $11.60 $11.60 61,601
2024-02-14 $11.16 $12.16 $10.94 $11.99 $11.99 137,019
2024-02-13 $0.38 $0.38 $0.36 $0.37 $11.17 28,777
2024-02-12 $0.39 $0.40 $0.38 $0.38 $11.25 50,513
2024-02-09 $0.38 $0.39 $0.37 $0.38 $0.38 1,644,746
2024-02-08 $0.40 $0.41 $0.39 $0.40 $0.40 642,710
2024-02-07 $0.40 $0.41 $0.40 $0.40 $0.40 670,861
2024-02-06 $0.38 $0.41 $0.38 $0.40 $0.40 563,026
2024-02-05 $0.39 $0.39 $0.36 $0.38 $0.38 1,155,453
2024-02-02 $0.38 $0.38 $0.37 $0.37 $0.37 197,381
2024-02-01 $0.37 $0.38 $0.37 $0.38 $0.38 235,667
2024-01-31 $0.38 $0.38 $0.37 $0.38 $0.38 356,013
2024-01-30 $0.38 $0.39 $0.37 $0.38 $0.38 454,579
2024-01-29 $0.36 $0.39 $0.36 $0.39 $0.39 769,027
2024-01-26 $0.37 $0.37 $0.36 $0.36 $0.36 442,178
2024-01-25 $0.36 $0.37 $0.35 $0.36 $0.36 550,670
2024-01-24 $0.37 $0.38 $0.35 $0.36 $0.36 1,451,242
2024-01-23 $0.36 $0.38 $0.35 $0.37 $0.37 949,627
2024-01-22 $0.37 $0.37 $0.35 $0.37 $0.37 1,735,304
2024-01-19 $0.39 $0.39 $0.36 $0.38 $0.38 1,657,123
2024-01-18 $0.38 $0.40 $0.37 $0.38 $0.38 1,043,676
2024-01-17 $0.40 $0.41 $0.38 $0.39 $0.39 1,895,690
2024-01-16 $0.43 $0.43 $0.40 $0.41 $0.41 1,414,568
2024-01-12 $0.42 $0.43 $0.41 $0.43 $0.43 1,607,010
2024-01-11 $0.44 $0.44 $0.40 $0.43 $0.43 3,115,614
2024-01-10 $0.45 $0.45 $0.42 $0.43 $0.43 3,725,832
2024-01-09 $0.44 $0.50 $0.43 $0.44 $0.44 35,416,434
2024-01-08 $0.37 $0.41 $0.37 $0.40 $0.40 2,988,109
2024-01-05 $0.38 $0.38 $0.37 $0.37 $0.37 388,394
2024-01-04 $0.39 $0.40 $0.38 $0.39 $0.39 686,618
2024-01-03 $0.38 $0.39 $0.37 $0.39 $0.39 340,493
2024-01-02 $0.36 $0.39 $0.36 $0.37 $0.37 1,272,062
2023-12-29 $0.37 $0.38 $0.36 $0.37 $0.37 1,875,091
2023-12-28 $0.36 $0.38 $0.36 $0.37 $0.37 1,456,147
2023-12-27 $0.38 $0.38 $0.36 $0.36 $0.36 925,079
2023-12-26 $0.37 $0.38 $0.36 $0.37 $0.37 540,531
2023-12-22 $0.36 $0.38 $0.35 $0.37 $0.37 743,174
2023-12-21 $0.36 $0.36 $0.35 $0.35 $0.35 438,664
2023-12-20 $0.37 $0.37 $0.35 $0.36 $0.36 589,693
2023-12-19 $0.35 $0.37 $0.35 $0.36 $0.36 583,211
2023-12-18 $0.39 $0.40 $0.35 $0.35 $0.35 608,458
2023-12-15 $0.41 $0.42 $0.39 $0.40 $0.40 786,014
2023-12-14 $0.40 $0.42 $0.40 $0.41 $0.41 662,432
2023-12-13 $0.39 $0.41 $0.38 $0.40 $0.40 1,402,214
2023-12-12 $0.39 $0.40 $0.38 $0.39 $0.39 271,678
2023-12-11 $0.40 $0.40 $0.38 $0.39 $0.39 373,990
2023-12-08 $0.40 $0.41 $0.39 $0.40 $0.40 376,093
2023-12-07 $0.41 $0.42 $0.37 $0.41 $0.41 604,647
2023-12-06 $0.41 $0.42 $0.39 $0.41 $0.41 350,167
2023-12-05 $0.39 $0.42 $0.38 $0.40 $0.40 673,159
2023-12-04 $0.38 $0.39 $0.36 $0.39 $0.39 331,687
2023-12-01 $0.36 $0.37 $0.35 $0.37 $0.37 639,840
2023-11-30 $0.38 $0.40 $0.36 $0.36 $0.36 1,538,116
2023-11-29 $0.41 $0.42 $0.36 $0.37 $0.37 672,331
2023-11-28 $0.40 $0.41 $0.38 $0.41 $0.41 697,741
2023-11-27 $0.39 $0.41 $0.38 $0.38 $0.38 528,673
2023-11-24 $0.43 $0.44 $0.39 $0.41 $0.41 1,537,833
2023-11-22 $0.43 $0.44 $0.41 $0.42 $0.42 346,664
2023-11-21 $0.43 $0.46 $0.41 $0.42 $0.42 419,720
2023-11-20 $0.45 $0.47 $0.44 $0.45 $0.45 940,653
2023-11-17 $0.39 $0.44 $0.39 $0.44 $0.44 1,559,942
2023-11-16 $0.39 $0.41 $0.36 $0.38 $0.38 1,350,315
2023-11-15 $0.36 $0.37 $0.35 $0.37 $0.37 669,688
2023-11-14 $0.34 $0.35 $0.32 $0.35 $0.35 758,790
2023-11-13 $0.39 $0.39 $0.34 $0.34 $0.34 631,926
2023-11-10 $0.39 $0.40 $0.37 $0.38 $0.38 702,086
2023-11-09 $0.41 $0.41 $0.39 $0.39 $0.39 1,050,152
2023-11-08 $0.40 $0.40 $0.38 $0.39 $0.39 498,999
2023-11-07 $0.41 $0.44 $0.39 $0.39 $0.39 1,745,019
2023-11-06 $0.44 $0.44 $0.39 $0.40 $0.40 1,334,170
2023-11-03 $0.41 $0.43 $0.39 $0.43 $0.43 1,370,197
2023-11-02 $0.40 $0.42 $0.35 $0.40 $0.40 1,711,376
2023-11-01 $0.33 $0.40 $0.32 $0.40 $0.40 4,324,867
2023-10-31 $0.32 $0.34 $0.31 $0.31 $0.31 1,425,980
2023-10-30 $0.30 $0.32 $0.29 $0.31 $0.31 1,377,780
2023-10-27 $0.30 $0.30 $0.28 $0.29 $0.29 761,340
2023-10-26 $0.29 $0.30 $0.28 $0.29 $0.29 737,981
2023-10-25 $0.30 $0.30 $0.28 $0.29 $0.29 462,503
2023-10-24 $0.30 $0.31 $0.29 $0.29 $0.29 767,481
2023-10-23 $0.31 $0.31 $0.28 $0.30 $0.30 632,003
2023-10-20 $0.30 $0.31 $0.29 $0.30 $0.30 782,845
2023-10-19 $0.30 $0.31 $0.30 $0.30 $0.30 550,312
2023-10-18 $0.31 $0.31 $0.29 $0.31 $0.31 377,254
2023-10-17 $0.31 $0.31 $0.30 $0.31 $0.31 498,359
2023-10-16 $0.31 $0.31 $0.30 $0.30 $0.30 414,801
2023-10-13 $0.30 $0.31 $0.29 $0.30 $0.30 553,055
2023-10-12 $0.31 $0.32 $0.28 $0.31 $0.31 1,344,736
2023-10-11 $0.30 $0.34 $0.30 $0.32 $0.32 3,371,521
2023-10-10 $0.31 $0.34 $0.31 $0.31 $0.31 1,226,898
2023-10-09 $0.32 $0.32 $0.31 $0.31 $0.31 137,768
2023-10-06 $0.32 $0.32 $0.32 $0.32 $0.32 277,979
2023-10-05 $0.32 $0.32 $0.31 $0.31 $0.31 396,078
2023-10-04 $0.31 $0.33 $0.31 $0.32 $0.32 352,268
2023-10-03 $0.33 $0.33 $0.29 $0.32 $0.32 1,301,407
2023-10-02 $0.36 $0.36 $0.33 $0.33 $0.33 649,832
2023-09-29 $0.35 $0.37 $0.34 $0.34 $0.34 588,717
2023-09-28 $0.37 $0.37 $0.35 $0.36 $0.36 356,317
2023-09-27 $0.38 $0.39 $0.37 $0.37 $0.37 780,612
2023-09-26 $0.36 $0.38 $0.36 $0.38 $0.38 381,430
2023-09-25 $0.38 $0.39 $0.35 $0.37 $0.37 406,800
2023-09-22 $0.40 $0.41 $0.38 $0.38 $0.38 633,760
2023-09-21 $0.43 $0.43 $0.39 $0.39 $0.39 1,041,638
2023-09-20 $0.41 $0.45 $0.41 $0.43 $0.43 777,553
2023-09-19 $0.41 $0.43 $0.41 $0.42 $0.42 684,716
2023-09-18 $0.44 $0.45 $0.41 $0.41 $0.41 972,736
2023-09-15 $0.43 $0.44 $0.41 $0.41 $0.41 696,044
2023-09-14 $0.43 $0.45 $0.41 $0.42 $0.42 778,272
2023-09-13 $0.42 $0.45 $0.42 $0.43 $0.43 590,027
2023-09-12 $0.43 $0.46 $0.42 $0.44 $0.44 735,603
2023-09-11 $0.41 $0.45 $0.41 $0.43 $0.43 579,886
2023-09-08 $0.43 $0.43 $0.40 $0.42 $0.42 655,911
2023-09-07 $0.43 $0.44 $0.41 $0.41 $0.41 1,022,748
2023-09-06 $0.47 $0.47 $0.43 $0.44 $0.44 1,667,123
2023-09-05 $0.47 $0.49 $0.47 $0.47 $0.47 618,381
2023-09-01 $0.46 $0.50 $0.46 $0.49 $0.49 658,300
2023-08-31 $0.49 $0.51 $0.45 $0.46 $0.46 1,316,868
2023-08-30 $0.54 $0.55 $0.49 $0.49 $0.49 1,098,692
2023-08-29 $0.54 $0.56 $0.52 $0.54 $0.54 1,272,672
2023-08-28 $0.51 $0.54 $0.51 $0.54 $0.54 514,369
2023-08-25 $0.50 $0.52 $0.47 $0.51 $0.51 1,009,956
2023-08-24 $0.51 $0.52 $0.50 $0.50 $0.50 599,866
2023-08-23 $0.46 $0.54 $0.46 $0.51 $0.51 2,005,500
2023-08-22 $0.46 $0.49 $0.44 $0.46 $0.46 846,340
2023-08-21 $0.49 $0.49 $0.45 $0.45 $0.45 1,770,723
2023-08-18 $0.45 $0.50 $0.44 $0.48 $0.48 2,679,776
2023-08-17 $0.51 $0.51 $0.41 $0.46 $0.46 4,035,814
2023-08-16 $0.59 $0.61 $0.47 $0.53 $0.53 11,770,295
2023-08-15 $0.54 $0.55 $0.53 $0.53 $0.53 1,613,955
2023-08-14 $0.53 $0.54 $0.52 $0.53 $0.53 699,442
2023-08-11 $0.53 $0.55 $0.52 $0.54 $0.54 253,065
2023-08-10 $0.54 $0.55 $0.53 $0.54 $0.54 326,749
2023-08-09 $0.52 $0.55 $0.52 $0.54 $0.54 500,903
2023-08-08 $0.53 $0.55 $0.52 $0.53 $0.53 825,129
2023-08-07 $0.57 $0.58 $0.53 $0.53 $0.53 474,307
2023-08-04 $0.57 $0.58 $0.54 $0.56 $0.56 665,666
2023-08-03 $0.54 $0.56 $0.53 $0.54 $0.54 420,026
2023-08-02 $0.57 $0.59 $0.54 $0.55 $0.55 1,173,036
2023-08-01 $0.59 $0.61 $0.57 $0.58 $0.58 785,191
2023-07-31 $0.58 $0.59 $0.57 $0.58 $0.58 419,698
2023-07-28 $0.60 $0.60 $0.53 $0.56 $0.56 1,294,737
2023-07-27 $0.59 $0.61 $0.56 $0.57 $0.57 574,280
2023-07-26 $0.57 $0.60 $0.57 $0.59 $0.59 524,011
2023-07-25 $0.60 $0.61 $0.55 $0.58 $0.58 813,087
2023-07-24 $0.67 $0.68 $0.58 $0.60 $0.60 704,464
2023-07-21 $0.64 $0.66 $0.60 $0.64 $0.64 655,816
2023-07-20 $0.68 $0.69 $0.63 $0.63 $0.63 818,947
2023-07-19 $0.65 $0.69 $0.64 $0.66 $0.66 491,859
2023-07-18 $0.67 $0.68 $0.64 $0.66 $0.66 724,637
2023-07-17 $0.69 $0.71 $0.67 $0.67 $0.67 974,668
2023-07-14 $0.72 $0.72 $0.66 $0.68 $0.68 926,021
2023-07-13 $0.67 $0.72 $0.67 $0.69 $0.69 886,137
2023-07-12 $0.61 $0.73 $0.61 $0.67 $0.67 2,193,763
2023-07-11 $0.66 $0.66 $0.60 $0.60 $0.60 809,393
2023-07-10 $0.59 $0.66 $0.58 $0.64 $0.64 1,627,990
2023-07-07 $0.54 $0.59 $0.53 $0.59 $0.59 1,082,656
2023-07-06 $0.54 $0.55 $0.52 $0.54 $0.54 467,580
2023-07-05 $0.57 $0.57 $0.52 $0.52 $0.52 777,935
2023-07-03 $0.54 $0.56 $0.53 $0.54 $0.54 320,070
2023-06-30 $0.52 $0.54 $0.51 $0.53 $0.53 477,610
2023-06-29 $0.52 $0.54 $0.51 $0.52 $0.52 490,951
2023-06-28 $0.54 $0.54 $0.51 $0.53 $0.53 592,910
2023-06-27 $0.57 $0.58 $0.53 $0.55 $0.55 902,805
2023-06-26 $0.59 $0.60 $0.57 $0.57 $0.57 635,764
2023-06-23 $0.59 $0.61 $0.58 $0.58 $0.58 826,067
2023-06-22 $0.60 $0.61 $0.57 $0.58 $0.58 846,348
2023-06-21 $0.62 $0.63 $0.59 $0.59 $0.59 1,095,198
2023-06-20 $0.67 $0.67 $0.64 $0.65 $0.65 419,521
2023-06-16 $0.69 $0.71 $0.61 $0.66 $0.66 1,521,174
2023-06-15 $0.66 $0.69 $0.65 $0.68 $0.68 630,437
2023-06-14 $0.70 $0.74 $0.65 $0.66 $0.66 1,744,375
2023-06-13 $0.75 $0.75 $0.70 $0.71 $0.71 1,310,412
2023-06-12 $0.73 $0.75 $0.72 $0.74 $0.74 762,517
2023-06-09 $0.74 $0.76 $0.73 $0.73 $0.73 506,396
2023-06-08 $0.77 $0.80 $0.73 $0.76 $0.76 766,492
2023-06-07 $0.82 $0.84 $0.75 $0.78 $0.78 809,450
2023-06-06 $0.81 $0.83 $0.78 $0.82 $0.82 409,082
2023-06-05 $0.79 $0.83 $0.74 $0.81 $0.81 931,527
2023-06-02 $0.78 $0.79 $0.75 $0.75 $0.75 592,325
2023-06-01 $0.79 $0.80 $0.74 $0.77 $0.77 786,160
2023-05-31 $0.85 $0.90 $0.74 $0.74 $0.74 1,427,470
2023-05-30 $0.76 $0.85 $0.74 $0.84 $0.84 871,878
2023-05-26 $0.76 $0.77 $0.73 $0.74 $0.74 557,422
2023-05-25 $0.82 $0.85 $0.73 $0.73 $0.73 762,977
2023-05-24 $0.90 $0.90 $0.81 $0.82 $0.82 338,697
2023-05-23 $0.79 $0.89 $0.79 $0.86 $0.86 995,488
2023-05-22 $0.78 $0.80 $0.75 $0.78 $0.78 416,297
2023-05-19 $0.78 $0.85 $0.76 $0.78 $0.78 983,577
2023-05-18 $0.75 $0.75 $0.72 $0.73 $0.73 292,491
2023-05-17 $0.74 $0.78 $0.71 $0.74 $0.74 525,760
2023-05-16 $0.77 $0.79 $0.74 $0.75 $0.75 265,744
2023-05-15 $0.77 $0.78 $0.75 $0.76 $0.76 214,196
2023-05-12 $0.76 $0.79 $0.73 $0.75 $0.75 534,646
2023-05-11 $0.77 $0.83 $0.75 $0.75 $0.75 999,384
2023-05-10 $0.85 $0.88 $0.81 $0.83 $0.83 487,141
2023-05-09 $0.83 $0.87 $0.83 $0.85 $0.85 182,623
2023-05-08 $0.85 $0.87 $0.83 $0.85 $0.85 286,386
2023-05-05 $0.82 $0.86 $0.82 $0.85 $0.85 488,670
2023-05-04 $0.84 $0.87 $0.79 $0.82 $0.82 302,346
2023-05-03 $0.82 $0.85 $0.81 $0.82 $0.82 126,270
2023-05-02 $0.85 $0.88 $0.81 $0.82 $0.82 164,326
2023-05-01 $0.83 $0.87 $0.83 $0.85 $0.85 168,526
2023-04-28 $0.80 $0.85 $0.80 $0.84 $0.84 201,487
2023-04-27 $0.82 $0.82 $0.76 $0.82 $0.82 261,871
2023-04-26 $0.87 $0.90 $0.80 $0.81 $0.81 580,288
2023-04-25 $0.88 $0.90 $0.85 $0.88 $0.88 321,484
2023-04-24 $0.91 $0.93 $0.88 $0.88 $0.88 353,835
2023-04-21 $0.90 $0.93 $0.89 $0.91 $0.91 467,267
2023-04-20 $0.90 $0.92 $0.89 $0.91 $0.91 288,820
2023-04-19 $0.90 $0.95 $0.86 $0.90 $0.90 514,244
2023-04-18 $0.84 $0.95 $0.83 $0.91 $0.91 1,346,737
2023-04-17 $0.85 $0.86 $0.83 $0.83 $0.83 555,609
2023-04-14 $0.89 $0.91 $0.84 $0.85 $0.85 367,238
2023-04-13 $0.82 $0.91 $0.81 $0.87 $0.87 899,758
2023-04-12 $0.80 $0.83 $0.78 $0.79 $0.79 1,297,614
2023-04-11 $0.78 $0.82 $0.76 $0.80 $0.80 693,582
2023-04-10 $0.79 $0.79 $0.76 $0.77 $0.77 171,455
2023-04-06 $0.77 $0.79 $0.75 $0.79 $0.79 342,959
2023-04-05 $0.75 $0.77 $0.74 $0.75 $0.75 348,959
2023-04-04 $0.78 $0.79 $0.74 $0.77 $0.77 308,428
2023-04-03 $0.76 $0.80 $0.75 $0.77 $0.77 351,736
2023-03-31 $0.72 $0.77 $0.70 $0.75 $0.75 716,210
2023-03-30 $0.76 $0.78 $0.70 $0.70 $0.70 637,922
2023-03-29 $0.81 $0.81 $0.74 $0.76 $0.76 701,579
2023-03-28 $0.75 $0.82 $0.75 $0.77 $0.77 1,356,306
2023-03-27 $0.73 $0.74 $0.68 $0.74 $0.74 2,927,423
2023-03-24 $0.74 $0.75 $0.69 $0.70 $0.70 589,760
2023-03-23 $0.79 $0.82 $0.72 $0.74 $0.74 690,775
2023-03-22 $0.84 $0.86 $0.78 $0.79 $0.79 532,641
2023-03-21 $0.85 $0.86 $0.80 $0.85 $0.85 736,394
2023-03-20 $0.87 $0.88 $0.80 $0.83 $0.83 524,454
2023-03-17 $0.88 $0.89 $0.84 $0.87 $0.87 468,914
2023-03-16 $0.87 $0.94 $0.86 $0.89 $0.89 578,988
2023-03-15 $0.88 $0.90 $0.86 $0.90 $0.90 316,495
2023-03-14 $0.93 $0.96 $0.86 $0.89 $0.89 735,222
2023-03-13 $0.94 $0.99 $0.91 $0.93 $0.93 494,543
2023-03-10 $1.02 $1.05 $0.90 $0.91 $0.91 1,037,125
2023-03-09 $1.16 $1.19 $1.01 $1.02 $1.02 729,097
2023-03-08 $1.10 $1.15 $1.08 $1.15 $1.15 392,426
2023-03-07 $1.08 $1.14 $1.06 $1.10 $1.10 343,746
2023-03-06 $1.15 $1.16 $1.06 $1.07 $1.07 706,230
2023-03-03 $1.13 $1.21 $1.12 $1.17 $1.17 248,814
2023-03-02 $1.12 $1.18 $1.10 $1.14 $1.14 292,352
2023-03-01 $1.11 $1.15 $1.11 $1.12 $1.12 345,458
2023-02-28 $1.09 $1.15 $1.09 $1.12 $1.12 350,878
2023-02-27 $1.10 $1.12 $1.06 $1.10 $1.10 692,967
2023-02-24 $1.13 $1.13 $1.10 $1.10 $1.10 413,015
2023-02-23 $1.11 $1.18 $1.06 $1.14 $1.14 1,223,194
2023-02-22 $1.19 $1.19 $1.10 $1.12 $1.12 2,208,306
2023-02-21 $1.20 $1.21 $1.15 $1.16 $1.16 498,441
2023-02-17 $1.19 $1.24 $1.19 $1.22 $1.22 1,029,536
2023-02-16 $1.23 $1.26 $1.18 $1.21 $1.21 1,388,251
2023-02-15 $1.14 $1.29 $1.13 $1.25 $1.25 1,407,452
2023-02-14 $1.14 $1.20 $1.13 $1.15 $1.15 345,096
2023-02-13 $1.12 $1.15 $1.08 $1.15 $1.15 466,972
2023-02-10 $1.13 $1.14 $1.08 $1.11 $1.11 426,954
2023-02-09 $1.13 $1.18 $1.12 $1.13 $1.13 458,619
2023-02-08 $1.16 $1.21 $1.13 $1.13 $1.13 293,701
2023-02-07 $1.20 $1.24 $1.17 $1.18 $1.18 297,734
2023-02-06 $1.24 $1.26 $1.19 $1.21 $1.21 362,874
2023-02-03 $1.28 $1.30 $1.22 $1.22 $1.22 460,439
2023-02-02 $1.21 $1.24 $1.18 $1.21 $1.21 543,704
2023-02-01 $1.18 $1.21 $1.15 $1.17 $1.17 368,905
2023-01-31 $1.13 $1.19 $1.13 $1.16 $1.16 322,719
2023-01-30 $1.17 $1.18 $1.13 $1.14 $1.14 340,225
2023-01-27 $1.15 $1.20 $1.15 $1.17 $1.17 780,251
2023-01-26 $1.20 $1.20 $1.15 $1.16 $1.16 379,316
2023-01-25 $1.22 $1.23 $1.18 $1.19 $1.19 411,749
2023-01-24 $1.21 $1.25 $1.19 $1.23 $1.23 616,987
2023-01-23 $1.21 $1.26 $1.21 $1.21 $1.21 487,319
2023-01-20 $1.25 $1.25 $1.21 $1.21 $1.21 299,191
2023-01-19 $1.29 $1.30 $1.21 $1.22 $1.22 289,202
2023-01-18 $1.41 $1.44 $1.30 $1.30 $1.30 408,107
2023-01-17 $1.37 $1.42 $1.36 $1.41 $1.41 274,106
2023-01-13 $1.37 $1.45 $1.35 $1.37 $1.37 696,334
2023-01-12 $1.30 $1.41 $1.27 $1.39 $1.39 556,762
2023-01-11 $1.30 $1.36 $1.28 $1.30 $1.30 408,418
2023-01-10 $1.25 $1.31 $1.23 $1.28 $1.28 435,407
2023-01-09 $1.37 $1.39 $1.24 $1.25 $1.25 598,921
2023-01-06 $1.38 $1.44 $1.28 $1.36 $1.36 790,931
2023-01-05 $1.36 $1.40 $1.30 $1.35 $1.35 733,665
2023-01-04 $1.20 $1.38 $1.15 $1.36 $1.36 1,397,106
2023-01-03 $1.22 $1.29 $1.14 $1.17 $1.17 906,181
2022-12-30 $1.00 $1.19 $1.00 $1.19 $1.19 915,825
2022-12-29 $0.97 $1.04 $0.96 $1.01 $1.01 1,256,772
2022-12-28 $0.99 $1.04 $0.95 $0.97 $0.97 636,049
2022-12-27 $1.02 $1.03 $0.96 $0.99 $0.99 445,918
2022-12-23 $1.01 $1.03 $0.98 $1.01 $1.01 409,636
2022-12-22 $1.05 $1.07 $1.00 $1.00 $1.00 771,040
2022-12-21 $1.08 $1.12 $1.03 $1.06 $1.06 372,601
2022-12-20 $1.14 $1.17 $1.08 $1.08 $1.08 501,360
2022-12-19 $1.19 $1.19 $1.13 $1.16 $1.16 666,050
2022-12-16 $1.19 $1.22 $1.16 $1.18 $1.18 1,439,386
2022-12-15 $1.20 $1.22 $1.18 $1.20 $1.20 290,090
2022-12-14 $1.20 $1.24 $1.17 $1.23 $1.23 480,067
2022-12-13 $1.24 $1.24 $1.17 $1.20 $1.20 396,431
2022-12-12 $1.19 $1.23 $1.16 $1.18 $1.18 581,899
2022-12-09 $1.16 $1.25 $1.15 $1.19 $1.19 447,695
2022-12-08 $1.20 $1.20 $1.10 $1.16 $1.16 761,025
2022-12-07 $1.19 $1.20 $1.15 $1.18 $1.18 661,824
2022-12-06 $1.24 $1.25 $1.16 $1.20 $1.20 963,765
2022-12-05 $1.34 $1.34 $1.23 $1.24 $1.24 1,125,749
2022-12-02 $1.31 $1.35 $1.28 $1.34 $1.34 343,752
2022-12-01 $1.36 $1.39 $1.33 $1.33 $1.33 168,508
2022-11-30 $1.32 $1.38 $1.30 $1.37 $1.37 397,089
2022-11-29 $1.40 $1.40 $1.30 $1.30 $1.30 348,744
2022-11-28 $1.39 $1.43 $1.35 $1.35 $1.35 313,284
2022-11-25 $1.40 $1.46 $1.39 $1.40 $1.40 300,082
2022-11-23 $1.47 $1.49 $1.40 $1.41 $1.41 299,531
2022-11-22 $1.46 $1.50 $1.42 $1.48 $1.48 326,571
2022-11-21 $1.54 $1.54 $1.45 $1.48 $1.48 185,551
2022-11-18 $1.57 $1.57 $1.52 $1.54 $1.54 220,357
2022-11-17 $1.53 $1.60 $1.52 $1.57 $1.57 541,647
2022-11-16 $1.49 $1.70 $1.45 $1.58 $1.58 1,635,528
2022-11-15 $1.46 $1.56 $1.46 $1.49 $1.49 751,631
2022-11-14 $1.48 $1.55 $1.44 $1.46 $1.46 805,480
2022-11-11 $1.37 $1.50 $1.37 $1.47 $1.47 712,746
2022-11-10 $1.38 $1.44 $1.36 $1.38 $1.38 640,047
2022-11-09 $1.28 $1.40 $1.27 $1.32 $1.32 502,093
2022-11-08 $1.23 $1.31 $1.23 $1.27 $1.27 436,602
2022-11-07 $1.29 $1.30 $1.24 $1.24 $1.24 648,095
2022-11-04 $1.41 $1.42 $1.28 $1.30 $1.30 625,103
2022-11-03 $1.35 $1.40 $1.33 $1.40 $1.40 325,134
2022-11-02 $1.42 $1.45 $1.36 $1.39 $1.39 624,266
2022-11-01 $1.41 $1.48 $1.41 $1.41 $1.41 356,888
2022-10-31 $1.40 $1.43 $1.37 $1.40 $1.40 422,367
2022-10-28 $1.38 $1.45 $1.36 $1.42 $1.42 394,022
2022-10-27 $1.40 $1.41 $1.36 $1.39 $1.39 419,673
2022-10-26 $1.43 $1.49 $1.37 $1.40 $1.40 468,443
2022-10-25 $1.40 $1.44 $1.39 $1.43 $1.43 305,831
2022-10-24 $1.41 $1.45 $1.31 $1.38 $1.38 442,265
2022-10-21 $1.34 $1.43 $1.29 $1.40 $1.40 695,067
2022-10-20 $1.33 $1.38 $1.32 $1.35 $1.35 596,251
2022-10-19 $1.40 $1.44 $1.28 $1.32 $1.32 946,802
2022-10-18 $1.39 $1.46 $1.38 $1.41 $1.41 648,133
2022-10-17 $1.35 $1.40 $1.29 $1.39 $1.39 557,168
2022-10-14 $1.37 $1.40 $1.31 $1.33 $1.33 439,795
2022-10-13 $1.30 $1.40 $1.26 $1.37 $1.37 595,330
2022-10-12 $1.38 $1.41 $1.29 $1.34 $1.34 557,724
2022-10-11 $1.34 $1.41 $1.29 $1.39 $1.39 683,011
2022-10-10 $1.38 $1.40 $1.32 $1.33 $1.33 411,432
2022-10-07 $1.45 $1.45 $1.37 $1.40 $1.40 729,972
2022-10-06 $1.46 $1.51 $1.40 $1.48 $1.48 639,420
2022-10-05 $1.45 $1.49 $1.42 $1.45 $1.45 257,134
2022-10-04 $1.42 $1.52 $1.40 $1.50 $1.50 706,078
2022-10-03 $1.36 $1.44 $1.32 $1.40 $1.40 985,185
2022-09-30 $1.32 $1.41 $1.30 $1.30 $1.30 403,630
2022-09-29 $1.32 $1.35 $1.29 $1.31 $1.31 727,079
2022-09-28 $1.27 $1.38 $1.27 $1.36 $1.36 1,047,642
2022-09-27 $1.27 $1.34 $1.22 $1.26 $1.26 1,398,376
2022-09-26 $1.23 $1.27 $1.17 $1.22 $1.22 951,579
2022-09-23 $1.27 $1.27 $1.18 $1.22 $1.22 985,926
2022-09-22 $1.35 $1.36 $1.23 $1.27 $1.27 1,583,283
2022-09-21 $1.41 $1.43 $1.34 $1.36 $1.36 853,884
2022-09-20 $1.50 $1.52 $1.40 $1.40 $1.40 791,376
2022-09-19 $1.50 $1.55 $1.45 $1.50 $1.50 1,172,030
2022-09-16 $1.64 $1.64 $1.49 $1.52 $1.52 2,350,126
2022-09-15 $1.62 $1.74 $1.61 $1.65 $1.65 1,181,647
2022-09-14 $1.63 $1.69 $1.58 $1.64 $1.64 928,919
2022-09-13 $1.63 $1.67 $1.61 $1.64 $1.64 711,715
2022-09-12 $1.65 $1.74 $1.62 $1.71 $1.71 969,249
2022-09-09 $1.65 $1.73 $1.62 $1.65 $1.65 909,190
2022-09-08 $1.53 $1.68 $1.53 $1.66 $1.66 727,087
2022-09-07 $1.50 $1.60 $1.48 $1.58 $1.58 1,119,652
2022-09-06 $1.58 $1.62 $1.51 $1.53 $1.53 889,319
2022-09-02 $1.59 $1.72 $1.54 $1.57 $1.57 1,184,184
2022-09-01 $1.59 $1.59 $1.52 $1.58 $1.58 1,119,724
2022-08-31 $1.61 $1.65 $1.56 $1.61 $1.61 881,956
2022-08-30 $1.64 $1.66 $1.55 $1.59 $1.59 1,303,754
2022-08-29 $1.58 $1.63 $1.54 $1.61 $1.61 1,117,308
2022-08-26 $1.70 $1.70 $1.58 $1.60 $1.60 1,041,449
2022-08-25 $1.71 $1.73 $1.67 $1.70 $1.70 672,785
2022-08-24 $1.64 $1.73 $1.62 $1.70 $1.70 500,242
2022-08-23 $1.62 $1.69 $1.60 $1.64 $1.64 961,471
2022-08-22 $1.72 $1.75 $1.58 $1.64 $1.64 1,097,256
2022-08-19 $1.89 $1.89 $1.72 $1.74 $1.74 1,148,399
2022-08-18 $1.96 $1.98 $1.89 $1.93 $1.93 882,062
2022-08-17 $1.95 $2.05 $1.91 $1.95 $1.95 1,340,437
2022-08-16 $2.03 $2.03 $1.87 $1.99 $1.99 2,102,921
2022-08-15 $1.98 $2.13 $1.92 $2.06 $2.06 2,196,963
2022-08-12 $1.64 $2.03 $1.63 $2.01 $2.01 6,285,582
2022-08-11 $1.65 $1.73 $1.62 $1.63 $1.63 1,488,100
2022-08-10 $1.55 $1.66 $1.52 $1.65 $1.65 1,558,033
2022-08-09 $1.60 $1.60 $1.48 $1.53 $1.53 1,601,375
2022-08-08 $1.77 $1.77 $1.55 $1.61 $1.61 1,940,967
2022-08-05 $1.65 $1.76 $1.61 $1.74 $1.74 1,957,753
2022-08-04 $1.68 $1.70 $1.59 $1.68 $1.68 1,167,198
2022-08-03 $1.51 $1.70 $1.51 $1.67 $1.67 2,309,219
2022-08-02 $1.41 $1.55 $1.41 $1.52 $1.52 1,272,539
2022-08-01 $1.47 $1.47 $1.42 $1.43 $1.43 1,034,375
2022-07-29 $1.50 $1.53 $1.45 $1.47 $1.47 1,906,241
2022-07-28 $1.54 $1.56 $1.49 $1.52 $1.52 1,014,212
2022-07-27 $1.50 $1.56 $1.50 $1.55 $1.55 1,136,414
2022-07-26 $1.56 $1.58 $1.50 $1.50 $1.50 1,520,387
2022-07-25 $1.61 $1.66 $1.57 $1.60 $1.60 1,313,186
2022-07-22 $1.76 $1.76 $1.57 $1.59 $1.59 1,659,537
2022-07-21 $1.67 $1.77 $1.65 $1.75 $1.75 1,490,599
2022-07-20 $1.54 $1.72 $1.52 $1.68 $1.68 2,790,963
2022-07-19 $1.49 $1.54 $1.42 $1.54 $1.54 2,497,839
2022-07-18 $1.45 $1.55 $1.43 $1.48 $1.48 3,248,017
2022-07-15 $1.51 $1.52 $1.41 $1.42 $1.42 2,402,587
2022-07-14 $1.50 $1.54 $1.47 $1.50 $1.50 1,968,750
2022-07-13 $1.47 $1.63 $1.45 $1.53 $1.53 3,205,774
2022-07-12 $1.62 $1.62 $1.49 $1.51 $1.51 2,057,384
2022-07-11 $1.74 $1.74 $1.56 $1.58 $1.58 2,377,755
2022-07-08 $1.55 $1.76 $1.54 $1.74 $1.74 3,220,251
2022-07-07 $1.55 $1.62 $1.52 $1.57 $1.57 4,586,840
2022-07-06 $1.61 $1.66 $1.51 $1.53 $1.53 3,578,700
2022-07-05 $1.56 $1.63 $1.51 $1.61 $1.61 4,238,267
2022-07-01 $1.58 $1.62 $1.50 $1.53 $1.53 5,510,684
2022-06-30 $1.51 $1.65 $1.49 $1.60 $1.60 6,037,780
2022-06-29 $1.60 $1.62 $1.49 $1.56 $1.56 6,202,802
2022-06-28 $1.78 $1.85 $1.53 $1.57 $1.57 9,711,063
2022-06-27 $1.48 $1.80 $1.45 $1.77 $1.77 16,406,294
2022-06-24 $1.49 $1.59 $1.44 $1.45 $1.45 15,143,425
2022-06-23 $1.49 $1.54 $1.38 $1.46 $1.46 8,124,704
2022-06-22 $1.52 $1.67 $1.37 $1.49 $1.49 39,230,218
2022-06-21 $1.30 $1.42 $1.29 $1.39 $1.39 9,450,494
2022-06-17 $1.16 $1.33 $1.16 $1.26 $1.26 1,500,214
2022-06-16 $1.16 $1.20 $1.11 $1.15 $1.15 710,791
2022-06-15 $1.23 $1.27 $1.17 $1.21 $1.21 897,018
2022-06-14 $1.20 $1.28 $1.19 $1.21 $1.21 599,604
2022-06-13 $1.30 $1.30 $1.16 $1.21 $1.21 758,542
2022-06-10 $1.55 $1.55 $1.27 $1.35 $1.35 1,170,243
2022-06-09 $1.76 $1.77 $1.44 $1.45 $1.45 1,960,157
2022-06-08 $2.16 $2.21 $1.81 $1.82 $1.82 1,808,589
2022-06-07 $1.74 $2.11 $1.74 $2.09 $2.09 1,120,951
2022-06-06 $1.83 $1.88 $1.74 $1.77 $1.77 1,197,997
2022-06-03 $1.53 $1.82 $1.53 $1.79 $1.79 1,054,991
2022-06-02 $1.53 $1.57 $1.49 $1.53 $1.53 444,821
2022-06-01 $1.68 $1.71 $1.50 $1.51 $1.51 719,519
2022-05-31 $1.64 $1.82 $1.63 $1.68 $1.68 1,979,281
2022-05-27 $1.58 $1.65 $1.50 $1.63 $1.63 665,475
2022-05-26 $1.55 $1.59 $1.54 $1.55 $1.55 542,440
2022-05-25 $1.55 $1.63 $1.53 $1.56 $1.56 527,626
2022-05-24 $1.67 $1.67 $1.56 $1.57 $1.57 695,886
2022-05-23 $1.73 $1.81 $1.64 $1.68 $1.68 435,157
2022-05-20 $1.75 $1.80 $1.57 $1.71 $1.71 700,505
2022-05-19 $1.75 $1.81 $1.68 $1.73 $1.73 554,414
2022-05-18 $1.82 $1.95 $1.76 $1.78 $1.78 606,615
2022-05-17 $1.82 $1.96 $1.82 $1.89 $1.89 570,694
2022-05-16 $1.60 $1.83 $1.55 $1.77 $1.77 844,572
2022-05-13 $1.58 $1.68 $1.58 $1.59 $1.59 887,957
2022-05-12 $1.63 $1.70 $1.49 $1.52 $1.52 877,605
2022-05-11 $1.85 $1.86 $1.64 $1.65 $1.65 842,369
2022-05-10 $1.80 $2.02 $1.80 $1.86 $1.86 773,879
2022-05-09 $1.91 $1.93 $1.73 $1.75 $1.75 1,027,160
2022-05-06 $1.96 $2.01 $1.85 $1.94 $1.94 497,543
2022-05-05 $2.16 $2.22 $1.91 $1.93 $1.93 1,673,875
2022-05-04 $2.13 $2.23 $2.00 $2.21 $2.21 516,109
2022-05-03 $2.10 $2.16 $2.06 $2.13 $2.13 485,845
2022-05-02 $1.98 $2.15 $1.98 $2.12 $2.12 699,499
2022-04-29 $2.05 $2.19 $1.98 $1.99 $1.99 401,757
2022-04-28 $2.11 $2.13 $1.97 $2.09 $2.09 518,673
2022-04-27 $2.12 $2.17 $2.05 $2.09 $2.09 618,730
2022-04-26 $2.30 $2.34 $2.11 $2.11 $2.11 455,315
2022-04-25 $2.26 $2.38 $2.21 $2.36 $2.36 531,493
2022-04-22 $2.28 $2.37 $2.26 $2.29 $2.29 424,287
2022-04-21 $2.50 $2.56 $2.28 $2.30 $2.30 536,839
2022-04-20 $2.58 $2.58 $2.39 $2.46 $2.46 594,059
2022-04-19 $2.39 $2.60 $2.35 $2.57 $2.57 632,131
2022-04-18 $2.65 $2.65 $2.37 $2.38 $2.38 598,026
2022-04-14 $2.82 $2.83 $2.63 $2.67 $2.67 650,162
2022-04-13 $2.76 $2.84 $2.73 $2.81 $2.81 450,046
2022-04-12 $2.91 $2.95 $2.75 $2.76 $2.76 581,976
2022-04-11 $2.83 $2.89 $2.75 $2.85 $2.85 526,180
2022-04-08 $3.00 $3.04 $2.81 $2.87 $2.87 429,567
2022-04-07 $2.97 $3.09 $2.94 $3.01 $3.01 541,843
2022-04-06 $3.22 $3.22 $2.96 $3.00 $3.00 702,174
2022-04-05 $3.30 $3.39 $3.11 $3.18 $3.18 530,885
2022-04-04 $3.33 $3.36 $3.23 $3.34 $3.34 503,117
2022-04-01 $3.15 $3.44 $3.08 $3.30 $3.30 769,669
2022-03-31 $3.15 $3.22 $3.05 $3.08 $3.08 485,657
2022-03-30 $3.28 $3.33 $3.12 $3.15 $3.15 387,866
2022-03-29 $3.13 $3.35 $3.12 $3.31 $3.31 829,813
2022-03-28 $3.12 $3.21 $3.01 $3.08 $3.08 512,202
2022-03-25 $3.30 $3.30 $3.11 $3.13 $3.13 496,673
2022-03-24 $3.26 $3.33 $3.19 $3.31 $3.31 619,023
2022-03-23 $3.21 $3.43 $3.17 $3.21 $3.21 685,698
2022-03-22 $3.10 $3.64 $3.10 $3.34 $3.34 1,891,125
2022-03-21 $3.35 $3.38 $3.02 $3.05 $3.05 564,704
2022-03-18 $3.33 $3.57 $3.26 $3.35 $3.35 3,795,991
2022-03-17 $2.91 $3.38 $2.89 $3.38 $3.38 1,212,299
2022-03-16 $3.04 $3.04 $2.57 $3.03 $3.03 1,889,615
2022-03-15 $3.74 $3.80 $2.87 $2.96 $2.96 1,699,275
2022-03-14 $3.90 $3.93 $3.51 $3.54 $3.54 917,205
2022-03-11 $4.14 $4.21 $3.91 $3.91 $3.91 504,698
2022-03-10 $4.11 $4.21 $3.94 $4.08 $4.08 342,903
2022-03-09 $3.92 $4.27 $3.92 $4.18 $4.18 639,418
2022-03-08 $3.73 $3.96 $3.60 $3.77 $3.77 415,102
2022-03-07 $3.80 $3.88 $3.65 $3.75 $3.75 508,491
2022-03-04 $4.12 $4.16 $3.77 $3.80 $3.80 441,386
2022-03-03 $4.41 $4.42 $4.02 $4.08 $4.08 562,797
2022-03-02 $4.36 $4.47 $4.25 $4.36 $4.36 393,566
2022-03-01 $4.22 $4.61 $4.22 $4.36 $4.36 665,830
2022-02-28 $4.21 $4.38 $4.15 $4.25 $4.25 384,045
2022-02-25 $4.50 $4.50 $4.16 $4.28 $4.28 417,968
2022-02-24 $3.91 $4.38 $3.86 $4.36 $4.36 565,867
2022-02-23 $4.30 $4.31 $4.02 $4.03 $4.03 740,942
2022-02-22 $4.32 $4.43 $4.21 $4.27 $4.27 525,800
2022-02-18 $4.61 $4.61 $4.35 $4.40 $4.40 470,405
2022-02-17 $4.70 $4.81 $4.45 $4.50 $4.50 336,001
2022-02-16 $4.77 $4.83 $4.62 $4.82 $4.82 305,220
2022-02-15 $4.63 $4.90 $4.56 $4.85 $4.85 467,340
2022-02-14 $4.66 $4.68 $4.45 $4.50 $4.50 397,129
2022-02-11 $4.82 $4.98 $4.60 $4.62 $4.62 371,173
2022-02-10 $4.99 $5.20 $4.73 $4.83 $4.83 671,346
2022-02-09 $4.92 $5.07 $4.89 $5.00 $5.00 639,344
2022-02-08 $4.90 $4.90 $4.67 $4.86 $4.86 477,842
2022-02-07 $4.61 $4.91 $4.57 $4.82 $4.82 537,848
2022-02-04 $4.35 $4.64 $4.33 $4.53 $4.53 546,499
2022-02-03 $4.37 $4.57 $4.33 $4.36 $4.36 360,378
2022-02-02 $4.90 $4.92 $4.53 $4.56 $4.56 440,992
2022-02-01 $4.78 $5.02 $4.64 $4.92 $4.92 488,247
2022-01-31 $4.34 $4.77 $4.34 $4.77 $4.77 633,717
2022-01-28 $4.23 $4.35 $4.06 $4.35 $4.35 585,668
2022-01-27 $4.60 $4.65 $4.22 $4.25 $4.25 540,133
2022-01-26 $4.79 $4.91 $4.45 $4.52 $4.52 604,713
2022-01-25 $4.60 $4.83 $4.53 $4.68 $4.68 540,924
2022-01-24 $4.55 $4.78 $4.24 $4.76 $4.76 1,070,175
2022-01-21 $4.88 $4.91 $4.52 $4.59 $4.59 1,007,535
2022-01-20 $5.16 $5.39 $4.95 $4.97 $4.97 598,240
2022-01-19 $5.41 $5.45 $5.07 $5.10 $5.10 741,814
2022-01-18 $5.85 $5.85 $5.22 $5.24 $5.24 649,986
2022-01-14 $5.80 $5.98 $5.62 $5.94 $5.94 909,456
2022-01-13 $6.20 $6.29 $5.77 $5.82 $5.82 530,235
2022-01-12 $6.51 $6.59 $6.14 $6.16 $6.16 418,874
2022-01-11 $6.41 $6.70 $6.28 $6.49 $6.49 359,631
2022-01-10 $6.50 $6.51 $6.28 $6.45 $6.45 443,005
2022-01-07 $6.55 $6.85 $6.42 $6.56 $6.56 516,542
2022-01-06 $6.73 $6.77 $6.26 $6.59 $6.59 601,158
2022-01-05 $7.19 $7.30 $6.53 $6.56 $6.56 782,169
2022-01-04 $7.72 $7.85 $7.20 $7.26 $7.26 450,370
2022-01-03 $7.45 $7.76 $7.34 $7.76 $7.76 321,222
2021-12-31 $7.52 $7.75 $7.30 $7.40 $7.40 457,725
2021-12-30 $7.73 $8.05 $7.54 $7.59 $7.59 334,415
2021-12-29 $7.89 $8.07 $7.59 $7.76 $7.76 430,575
2021-12-28 $7.95 $8.33 $7.88 $7.91 $7.91 377,144
2021-12-27 $8.44 $8.62 $7.86 $8.02 $8.02 404,422
2021-12-23 $8.10 $8.53 $8.07 $8.47 $8.47 354,659
2021-12-22 $8.11 $8.27 $7.93 $8.13 $8.13 362,084
2021-12-21 $8.32 $8.35 $7.98 $8.11 $8.11 396,543
2021-12-20 $8.26 $8.36 $8.01 $8.18 $8.18 336,370
2021-12-17 $8.10 $8.55 $7.90 $8.46 $8.46 637,492
2021-12-16 $8.66 $8.70 $8.13 $8.15 $8.15 351,439
2021-12-15 $8.21 $8.60 $7.91 $8.58 $8.58 649,651
2021-12-14 $8.11 $8.37 $7.95 $8.18 $8.18 508,024
2021-12-13 $8.67 $8.81 $8.02 $8.23 $8.23 536,808
2021-12-10 $8.96 $9.11 $8.52 $8.58 $8.58 247,652
2021-12-09 $8.73 $9.41 $8.73 $8.89 $8.89 308,879
2021-12-08 $8.94 $9.29 $8.72 $9.11 $9.11 354,925
2021-12-07 $8.44 $9.06 $8.44 $8.87 $8.87 454,355
2021-12-06 $8.17 $8.33 $7.88 $8.26 $8.26 400,569
2021-12-03 $8.76 $8.76 $8.10 $8.19 $8.19 417,077
2021-12-02 $8.58 $8.76 $8.31 $8.72 $8.72 443,871
2021-12-01 $9.25 $9.33 $8.60 $8.62 $8.62 453,962
2021-11-30 $8.64 $9.19 $8.56 $9.06 $9.06 553,168
2021-11-29 $9.08 $9.11 $8.67 $8.71 $8.71 437,394
2021-11-26 $9.36 $9.49 $8.74 $8.89 $8.89 459,244
2021-11-24 $9.46 $9.64 $9.23 $9.53 $9.53 321,652
2021-11-23 $9.10 $9.55 $9.02 $9.49 $9.49 627,315
2021-11-22 $9.33 $9.47 $8.93 $9.18 $9.18 389,474
2021-11-19 $9.08 $9.60 $9.05 $9.35 $9.35 553,983
2021-11-18 $9.85 $9.93 $9.01 $9.13 $9.13 735,243
2021-11-17 $9.65 $9.83 $9.35 $9.75 $9.75 362,744
2021-11-16 $9.47 $9.72 $9.22 $9.70 $9.70 326,253
2021-11-15 $9.91 $9.91 $9.46 $9.48 $9.48 331,244
2021-11-12 $10.27 $10.30 $9.50 $9.85 $9.85 487,441
2021-11-11 $10.47 $10.88 $10.21 $10.25 $10.25 466,570
2021-11-10 $9.69 $10.34 $9.50 $10.23 $10.23 663,764
2021-11-09 $9.70 $9.77 $9.28 $9.41 $9.41 489,931
2021-11-08 $9.80 $9.91 $9.54 $9.66 $9.66 343,719
2021-11-05 $9.99 $10.02 $9.58 $9.74 $9.74 464,986
2021-11-04 $10.00 $10.13 $9.62 $9.86 $9.86 382,481
2021-11-03 $9.88 $10.06 $9.70 $9.98 $9.98 460,879
2021-11-02 $9.81 $9.90 $9.67 $9.89 $9.89 288,730
2021-11-01 $9.56 $9.86 $9.40 $9.76 $9.76 366,557
2021-10-29 $9.56 $9.69 $9.43 $9.49 $9.49 296,310
2021-10-28 $9.49 $9.58 $9.25 $9.55 $9.55 382,757
2021-10-27 $9.63 $9.85 $9.41 $9.46 $9.46 225,060
2021-10-26 $9.80 $9.90 $9.59 $9.70 $9.70 260,342
2021-10-25 $9.60 $9.82 $9.50 $9.65 $9.65 295,423
2021-10-22 $9.59 $9.70 $9.22 $9.65 $9.65 288,133
2021-10-21 $9.60 $9.77 $9.56 $9.64 $9.64 256,359
2021-10-20 $9.86 $9.89 $9.53 $9.58 $9.58 299,623
2021-10-19 $9.84 $10.15 $9.78 $9.93 $9.93 312,575
2021-10-18 $9.69 $10.03 $9.58 $9.77 $9.77 432,657
2021-10-15 $10.27 $10.29 $9.70 $9.79 $9.79 470,381
2021-10-14 $10.09 $10.30 $9.93 $10.00 $10.00 423,093
2021-10-13 $10.24 $11.02 $9.95 $9.96 $9.96 195,777
2021-10-12 $10.19 $10.44 $10.08 $10.14 $10.14 320,289
2021-10-11 $10.07 $10.34 $10.01 $10.08 $10.08 261,461
2021-10-08 $11.15 $11.15 $10.01 $10.19 $10.19 424,368
2021-10-07 $11.20 $11.41 $10.90 $11.19 $11.19 479,048
2021-10-06 $10.93 $11.08 $10.53 $11.01 $11.01 409,656
2021-10-05 $11.05 $11.30 $10.76 $11.19 $11.19 556,598
2021-10-04 $11.61 $11.61 $10.92 $10.95 $10.95 376,730
2021-10-01 $11.55 $11.73 $11.16 $11.66 $11.66 342,966
2021-09-30 $11.71 $11.82 $11.48 $11.54 $11.54 383,290
2021-09-29 $11.90 $12.03 $11.54 $11.59 $11.59 302,534
2021-09-28 $12.50 $12.50 $11.70 $11.77 $11.77 346,202
2021-09-27 $12.66 $12.87 $12.35 $12.58 $12.58 272,574
2021-09-24 $13.20 $13.20 $12.53 $12.63 $12.63 348,712
2021-09-23 $12.97 $13.49 $12.84 $13.46 $13.46 465,362
2021-09-22 $12.58 $12.92 $12.47 $12.76 $12.76 255,809
2021-09-21 $12.42 $12.69 $12.20 $12.49 $12.49 292,153
2021-09-20 $12.48 $12.81 $12.24 $12.40 $12.40 374,352
2021-09-17 $12.71 $13.14 $12.42 $12.86 $12.86 879,575
2021-09-16 $12.30 $12.60 $12.11 $12.58 $12.58 241,033
2021-09-15 $12.13 $12.47 $12.06 $12.44 $12.44 332,014
2021-09-14 $12.75 $12.76 $12.05 $12.10 $12.10 335,366
2021-09-13 $12.76 $13.09 $12.32 $12.70 $12.70 510,103
2021-09-10 $13.06 $13.25 $12.72 $12.73 $12.73 505,832
2021-09-09 $12.73 $13.54 $12.64 $12.87 $12.87 431,735
2021-09-08 $13.38 $13.41 $12.58 $12.63 $12.63 425,576
2021-09-07 $13.47 $13.80 $13.14 $13.31 $13.31 467,605
2021-09-03 $14.08 $14.08 $13.40 $13.49 $13.49 465,819
2021-09-02 $13.73 $14.36 $13.57 $14.15 $14.15 884,957
2021-09-01 $12.65 $14.38 $12.56 $13.69 $13.69 1,297,557
2021-08-31 $11.85 $12.66 $11.75 $12.57 $12.57 584,574
2021-08-30 $11.68 $12.17 $11.64 $11.76 $11.76 422,455
2021-08-27 $10.85 $11.85 $10.85 $11.57 $11.57 584,339
2021-08-26 $10.46 $11.07 $10.46 $10.87 $10.87 458,880
2021-08-25 $10.20 $10.67 $10.06 $10.54 $10.54 293,168
2021-08-24 $10.10 $10.27 $9.91 $10.16 $10.16 309,164
2021-08-23 $9.55 $10.12 $9.41 $10.08 $10.08 427,263
2021-08-20 $9.16 $9.60 $9.07 $9.41 $9.41 328,274
2021-08-19 $9.51 $9.56 $9.14 $9.18 $9.18 534,264
2021-08-18 $9.27 $9.88 $9.22 $9.40 $9.40 409,836
2021-08-17 $9.40 $9.49 $8.99 $9.38 $9.38 531,770
2021-08-16 $10.00 $10.26 $9.45 $9.50 $9.50 659,927
2021-08-13 $11.61 $11.61 $10.07 $10.19 $10.19 697,029
2021-08-12 $10.83 $11.90 $10.78 $11.75 $11.75 649,317
2021-08-11 $10.31 $10.64 $10.24 $10.53 $10.53 260,406
2021-08-10 $10.43 $10.43 $10.07 $10.31 $10.31 220,435
2021-08-09 $10.35 $10.51 $10.24 $10.38 $10.38 205,455
2021-08-06 $10.56 $10.58 $10.23 $10.36 $10.36 439,538
2021-08-05 $9.90 $10.56 $9.83 $10.55 $10.55 445,408
2021-08-04 $9.75 $10.11 $9.72 $9.98 $9.98 337,236
2021-08-03 $9.92 $9.92 $9.62 $9.80 $9.80 380,979
2021-08-02 $9.90 $10.04 $9.75 $9.93 $9.93 230,803
2021-07-30 $9.85 $10.04 $9.69 $9.86 $9.86 308,503
2021-07-29 $10.17 $10.29 $9.92 $9.94 $9.94 340,089
2021-07-28 $9.87 $10.17 $9.70 $10.13 $10.13 433,819
2021-07-27 $10.02 $10.08 $9.68 $9.85 $9.85 473,893
2021-07-26 $10.27 $10.41 $10.01 $10.09 $10.09 330,141
2021-07-23 $10.76 $10.76 $10.15 $10.25 $10.25 290,328
2021-07-22 $10.70 $10.88 $10.48 $10.52 $10.52 231,407
2021-07-21 $10.76 $10.88 $10.58 $10.74 $10.74 235,656
2021-07-20 $10.74 $10.81 $10.40 $10.77 $10.77 440,743
2021-07-19 $10.32 $10.65 $10.09 $10.50 $10.50 302,041
2021-07-16 $10.80 $10.84 $10.48 $10.56 $10.56 210,106
2021-07-15 $10.60 $10.89 $10.39 $10.67 $10.67 280,766
2021-07-14 $10.92 $11.10 $10.63 $10.65 $10.65 345,613
2021-07-13 $11.47 $11.51 $10.85 $10.87 $10.87 292,030
2021-07-12 $11.37 $11.67 $11.15 $11.46 $11.46 441,169
2021-07-09 $11.51 $11.53 $11.26 $11.47 $11.47 241,598
2021-07-08 $11.08 $11.68 $11.01 $11.43 $11.43 354,223
2021-07-07 $11.62 $11.73 $11.21 $11.53 $11.53 623,161
2021-07-06 $12.45 $12.50 $11.60 $11.62 $11.62 1,194,476
2021-07-02 $12.76 $12.76 $12.31 $12.36 $12.36 452,585
2021-07-01 $12.65 $12.87 $12.02 $12.66 $12.66 554,342
2021-06-30 $12.01 $12.66 $11.26 $12.52 $12.52 1,249,987
2021-06-29 $12.14 $12.62 $12.00 $12.05 $12.05 857,944
2021-06-28 $12.75 $12.78 $11.88 $12.14 $12.14 1,616,549
2021-06-25 $11.40 $11.47 $11.15 $11.39 $11.39 788,537
2021-06-24 $10.90 $11.48 $10.90 $11.28 $11.28 790,955
2021-06-23 $10.72 $10.98 $10.54 $10.70 $10.70 580,888
2021-06-22 $10.83 $10.88 $10.37 $10.64 $10.64 423,516
2021-06-21 $10.63 $10.94 $10.50 $10.85 $10.85 507,856
2021-06-18 $10.55 $11.06 $10.41 $10.52 $10.52 3,988,217
2021-06-17 $10.43 $10.87 $10.24 $10.67 $10.67 561,690
2021-06-16 $10.81 $10.99 $10.16 $10.59 $10.59 703,531
2021-06-15 $11.60 $11.60 $10.86 $10.98 $10.98 468,033
2021-06-14 $11.54 $11.74 $11.42 $11.61 $11.61 684,178
2021-06-11 $11.36 $11.78 $11.31 $11.54 $11.54 439,719
2021-06-10 $11.69 $12.02 $11.41 $11.75 $11.75 542,249
2021-06-09 $11.81 $12.15 $11.31 $11.54 $11.54 574,444
2021-06-08 $11.54 $12.70 $11.41 $11.74 $11.74 767,166
2021-06-07 $11.00 $11.58 $10.74 $11.34 $11.34 1,008,722
2021-06-04 $11.14 $11.28 $10.65 $11.00 $11.00 485,748
2021-06-03 $11.05 $11.36 $10.86 $11.14 $11.14 505,874
2021-06-02 $10.90 $11.34 $10.74 $11.30 $11.30 491,665
2021-06-01 $10.57 $10.89 $10.21 $10.81 $10.81 497,535
2021-05-28 $11.15 $11.27 $10.48 $10.53 $10.53 524,143
2021-05-27 $10.91 $11.11 $10.52 $11.07 $11.07 614,589
2021-05-26 $10.36 $10.93 $10.31 $10.82 $10.82 505,691
2021-05-25 $10.60 $10.88 $10.16 $10.18 $10.18 423,195
2021-05-24 $10.50 $10.67 $10.03 $10.40 $10.40 445,830
2021-05-21 $10.36 $10.93 $10.17 $10.33 $10.33 703,625
2021-05-20 $9.70 $10.63 $9.65 $10.23 $10.23 825,131
2021-05-19 $9.32 $9.53 $9.12 $9.37 $9.37 428,406
2021-05-18 $9.51 $9.91 $9.35 $9.50 $9.50 702,041
2021-05-17 $9.37 $9.65 $9.08 $9.39 $9.39 437,425
2021-05-14 $9.26 $9.56 $8.60 $9.50 $9.50 814,904
2021-05-13 $8.90 $9.50 $8.83 $9.27 $9.27 858,066
2021-05-12 $8.73 $9.41 $8.70 $8.93 $8.93 499,168
2021-05-11 $7.85 $9.20 $7.72 $8.99 $8.99 812,397
2021-05-10 $8.51 $8.70 $7.92 $8.07 $8.07 589,921
2021-05-07 $8.48 $8.98 $8.40 $8.59 $8.59 467,174
2021-05-06 $8.43 $8.48 $8.00 $8.42 $8.42 604,089
2021-05-05 $9.03 $9.06 $8.35 $8.49 $8.49 407,644
2021-05-04 $9.16 $9.16 $8.66 $8.99 $8.99 430,502
2021-05-03 $9.45 $9.55 $9.17 $9.20 $9.20 273,317
2021-04-30 $9.43 $9.77 $9.21 $9.29 $9.29 314,900
2021-04-29 $10.00 $10.04 $9.42 $9.57 $9.57 365,889
2021-04-28 $9.70 $10.11 $9.60 $9.91 $9.91 365,260
2021-04-27 $9.92 $10.25 $9.56 $9.81 $9.81 426,510
2021-04-26 $9.30 $9.93 $9.17 $9.88 $9.88 442,159
2021-04-23 $9.20 $9.52 $9.02 $9.23 $9.23 265,827
2021-04-22 $9.12 $9.40 $8.79 $9.12 $9.12 616,715
2021-04-21 $8.44 $9.09 $8.25 $9.08 $9.08 536,420
2021-04-20 $8.09 $8.55 $7.96 $8.51 $8.51 601,120
2021-04-19 $8.72 $8.87 $8.10 $8.13 $8.13 491,405
2021-04-16 $9.11 $9.11 $8.42 $8.77 $8.77 810,542
2021-04-15 $8.82 $9.22 $8.61 $8.94 $8.94 561,536
2021-04-14 $8.56 $9.13 $8.56 $8.71 $8.71 903,082
2021-04-13 $8.45 $8.73 $8.40 $8.57 $8.57 664,876
2021-04-12 $8.76 $8.76 $8.24 $8.36 $8.36 743,447
2021-04-09 $8.91 $8.99 $8.51 $8.60 $8.60 661,386
2021-04-08 $8.99 $9.13 $8.62 $8.91 $8.91 552,875
2021-04-07 $9.16 $9.33 $8.90 $8.92 $8.92 571,508
2021-04-06 $10.39 $10.61 $9.17 $9.23 $9.23 745,891
2021-04-05 $10.61 $10.65 $10.23 $10.49 $10.49 584,691
2021-04-01 $10.47 $10.89 $10.21 $10.33 $10.33 612,956
2021-03-31 $9.75 $10.42 $9.75 $10.35 $10.35 521,820
2021-03-30 $9.40 $9.97 $9.13 $9.72 $9.72 434,275
2021-03-29 $9.78 $9.88 $9.35 $9.45 $9.45 610,789
2021-03-26 $10.20 $10.26 $9.65 $9.97 $9.97 602,389
2021-03-25 $9.29 $10.26 $9.10 $10.20 $10.20 807,118
2021-03-24 $10.25 $10.41 $9.32 $9.35 $9.35 891,596
2021-03-23 $11.17 $11.17 $10.15 $10.23 $10.23 791,715
2021-03-22 $11.15 $11.65 $10.92 $11.20 $11.20 724,206
2021-03-19 $10.75 $11.31 $10.52 $11.09 $11.09 4,085,032
2021-03-18 $11.12 $11.61 $10.52 $10.66 $10.66 789,030
2021-03-17 $10.96 $11.83 $10.88 $11.54 $11.54 476,095
2021-03-16 $11.82 $12.05 $10.82 $11.21 $11.21 540,159
2021-03-15 $11.43 $12.11 $11.19 $11.91 $11.91 558,685
2021-03-12 $11.57 $11.60 $11.03 $11.44 $11.44 406,258
2021-03-11 $11.65 $11.87 $11.05 $11.79 $11.79 474,296
2021-03-10 $11.83 $11.89 $11.18 $11.31 $11.31 466,462
2021-03-09 $10.79 $11.89 $10.79 $11.58 $11.58 711,471
2021-03-08 $11.31 $11.61 $10.51 $10.68 $10.68 665,693
2021-03-05 $11.05 $11.55 $9.80 $11.50 $11.50 920,289
2021-03-04 $11.31 $11.52 $10.56 $11.02 $11.02 796,538
2021-03-03 $12.24 $12.33 $11.19 $11.36 $11.36 655,306
2021-03-02 $12.79 $13.20 $12.17 $12.30 $12.30 475,810
2021-03-01 $12.48 $13.02 $12.10 $12.87 $12.87 1,067,556
2021-02-26 $11.21 $12.04 $11.01 $11.96 $11.96 879,842
2021-02-25 $11.71 $12.18 $11.04 $11.13 $11.13 959,494
2021-02-24 $11.10 $11.89 $10.73 $11.51 $11.51 987,038
2021-02-23 $11.08 $11.15 $10.16 $10.77 $10.77 1,172,980
2021-02-22 $12.05 $12.39 $11.21 $11.29 $11.29 1,154,443
2021-02-19 $11.46 $12.52 $11.44 $12.25 $12.25 1,121,036
2021-02-18 $12.37 $12.42 $11.27 $11.33 $11.33 1,080,323
2021-02-17 $12.33 $12.62 $11.87 $12.42 $12.42 1,062,063
2021-02-16 $13.34 $13.37 $12.15 $12.54 $12.54 1,404,526
2021-02-12 $13.04 $13.60 $12.65 $13.04 $13.04 648,666
2021-02-11 $13.79 $13.95 $12.74 $13.14 $13.14 1,471,823
2021-02-10 $14.71 $15.00 $13.51 $13.55 $13.55 1,116,904
2021-02-09 $15.77 $15.77 $14.56 $14.62 $14.62 825,563
2021-02-08 $15.21 $15.98 $14.88 $15.79 $15.79 966,901
2021-02-05 $14.57 $15.13 $14.14 $14.98 $14.98 752,630
2021-02-04 $13.95 $14.85 $13.71 $14.30 $14.30 709,803
2021-02-03 $13.71 $14.15 $13.25 $13.79 $13.79 782,254
2021-02-02 $12.50 $13.88 $12.34 $13.71 $13.71 1,066,570
2021-02-01 $12.23 $12.66 $11.58 $12.62 $12.62 864,381
2021-01-29 $12.18 $13.21 $11.70 $12.12 $12.12 845,202
2021-01-28 $11.96 $12.37 $11.65 $12.07 $12.07 588,229
2021-01-27 $12.11 $12.78 $11.41 $11.96 $11.96 1,603,359
2021-01-26 $13.46 $13.85 $12.33 $12.40 $12.40 1,906,491
2021-01-25 $14.02 $14.03 $12.47 $13.29 $13.29 1,832,012
2021-01-22 $13.64 $13.70 $12.85 $13.29 $13.29 1,787,682
2021-01-21 $16.49 $16.60 $13.43 $13.58 $13.58 3,841,461
2021-01-20 $13.91 $15.09 $13.65 $14.64 $14.64 1,700,624
2021-01-19 $12.42 $14.73 $12.20 $14.64 $14.64 4,643,025
2021-01-15 $10.50 $11.64 $10.40 $11.30 $11.30 1,877,634
2021-01-14 $9.90 $10.64 $9.80 $10.39 $10.39 1,228,596
2021-01-13 $9.80 $10.32 $9.74 $9.80 $9.80 737,981
2021-01-12 $9.67 $10.05 $9.50 $9.91 $9.91 928,014
2021-01-11 $9.63 $10.00 $9.40 $9.63 $9.63 613,370
2021-01-08 $9.75 $9.87 $9.05 $9.53 $9.53 1,273,354
2021-01-07 $9.00 $9.64 $8.86 $9.62 $9.62 792,157
2021-01-06 $8.62 $9.18 $8.61 $8.83 $8.83 595,716
2021-01-05 $8.84 $8.91 $8.57 $8.57 $8.57 447,988
2021-01-04 $8.40 $9.02 $8.04 $8.77 $8.77 619,225
2020-12-31 $8.70 $8.80 $8.31 $8.34 $8.34 438,903
2020-12-30 $8.66 $8.89 $8.45 $8.73 $8.73 499,007
2020-12-29 $8.97 $9.05 $8.13 $8.48 $8.48 1,015,711
2020-12-28 $9.51 $9.54 $8.83 $8.87 $8.87 867,137
2020-12-24 $10.11 $10.25 $9.25 $9.35 $9.35 766,181
2020-12-23 $10.00 $10.30 $9.55 $10.05 $10.05 968,048
2020-12-22 $9.22 $10.10 $8.95 $10.01 $10.01 1,649,642
2020-12-21 $8.00 $9.02 $7.76 $8.97 $8.97 1,486,594
2020-12-18 $8.65 $8.80 $8.05 $8.14 $8.14 3,539,476
2020-12-17 $8.46 $8.76 $8.40 $8.56 $8.56 1,092,237
2020-12-16 $8.00 $8.49 $7.83 $8.46 $8.46 939,767
2020-12-15 $8.08 $8.19 $7.77 $8.01 $8.01 797,177
2020-12-14 $7.68 $8.19 $7.54 $8.03 $8.03 1,351,063
2020-12-11 $7.41 $7.95 $7.27 $7.70 $7.70 1,847,028
2020-12-10 $7.09 $7.73 $7.01 $7.40 $7.40 2,376,691
2020-12-09 $7.55 $7.65 $6.97 $7.09 $7.09 1,604,976
2020-12-08 $7.50 $7.69 $7.26 $7.57 $7.57 1,711,165
2020-12-07 $8.49 $8.58 $7.35 $7.56 $7.56 3,195,819
2020-12-04 $9.75 $9.98 $7.75 $8.31 $8.31 5,631,280
2020-12-03 $11.43 $11.58 $9.25 $10.23 $10.23 2,330,807
2020-12-02 $11.32 $11.87 $11.24 $11.61 $11.61 554,649
2020-12-01 $12.70 $12.72 $11.48 $11.49 $11.49 1,154,514
2020-11-30 $12.01 $12.48 $11.77 $12.47 $12.47 656,545
2020-11-27 $11.48 $12.02 $11.46 $11.93 $11.93 189,644
2020-11-25 $11.63 $11.95 $11.37 $11.51 $11.51 435,313
2020-11-24 $12.11 $12.20 $11.40 $11.74 $11.74 672,639
2020-11-23 $10.88 $12.00 $10.31 $11.86 $11.86 963,761
2020-11-20 $11.05 $11.45 $10.24 $10.72 $10.72 2,513,800
2020-11-19 $9.45 $9.86 $9.45 $9.68 $9.68 290,669
2020-11-18 $9.66 $10.00 $9.41 $9.48 $9.48 422,188
2020-11-17 $9.41 $9.80 $9.30 $9.67 $9.67 328,437
2020-11-16 $9.90 $10.00 $9.32 $9.54 $9.54 500,149
2020-11-13 $8.98 $10.10 $8.94 $9.63 $9.63 1,074,957
2020-11-12 $8.50 $9.25 $8.41 $8.86 $8.86 499,708
2020-11-11 $8.37 $8.79 $7.98 $8.46 $8.46 952,549
2020-11-10 $7.27 $8.58 $7.18 $8.37 $8.37 1,065,052
2020-11-09 $6.97 $7.50 $6.92 $7.27 $7.27 602,928
2020-11-06 $7.00 $7.12 $6.66 $6.71 $6.71 267,001
2020-11-05 $6.79 $7.02 $6.59 $7.01 $7.01 487,658
2020-11-04 $6.43 $6.86 $6.41 $6.70 $6.70 365,447
2020-11-03 $6.21 $6.49 $6.17 $6.45 $6.45 278,637
2020-11-02 $6.45 $6.50 $6.04 $6.15 $6.15 351,047
2020-10-30 $6.64 $6.70 $6.23 $6.31 $6.31 262,550
2020-10-29 $6.47 $6.83 $6.31 $6.70 $6.70 297,714
2020-10-28 $6.27 $6.60 $6.11 $6.52 $6.52 412,424
2020-10-27 $6.49 $6.53 $6.30 $6.45 $6.45 208,551
2020-10-26 $6.65 $7.10 $6.37 $6.49 $6.49 722,124
2020-10-23 $6.89 $7.00 $6.72 $6.98 $6.98 314,838
2020-10-22 $6.47 $6.92 $6.43 $6.85 $6.85 468,138
2020-10-21 $6.29 $6.58 $6.21 $6.50 $6.50 382,427
2020-10-20 $6.62 $6.83 $6.23 $6.36 $6.36 422,659
2020-10-19 $6.91 $6.92 $6.54 $6.58 $6.58 397,313
2020-10-16 $6.67 $6.91 $6.33 $6.82 $6.82 372,668
2020-10-15 $6.56 $6.68 $6.19 $6.63 $6.63 501,331
2020-10-14 $6.90 $7.11 $6.35 $6.52 $6.52 745,898
2020-10-13 $6.91 $7.02 $6.81 $6.98 $6.98 447,244
2020-10-12 $7.00 $7.02 $6.64 $7.01 $7.01 721,148
2020-10-09 $6.93 $7.07 $6.60 $6.94 $6.94 476,364
2020-10-08 $7.08 $7.08 $6.55 $6.92 $6.92 954,232
2020-10-07 $6.64 $7.14 $6.50 $7.00 $7.00 1,320,505
2020-10-06 $6.35 $6.71 $6.26 $6.59 $6.59 714,836
2020-10-05 $6.11 $6.36 $6.01 $6.34 $6.34 524,814
2020-10-02 $6.02 $6.31 $5.90 $5.98 $5.98 518,374
2020-10-01 $6.30 $6.50 $5.92 $6.21 $6.21 699,943
2020-09-30 $6.49 $6.94 $6.14 $6.16 $6.16 997,593
2020-09-29 $6.58 $6.65 $6.06 $6.37 $6.37 1,010,714
2020-09-28 $6.34 $6.60 $5.99 $6.48 $6.48 1,092,444
2020-09-25 $6.21 $6.25 $5.85 $6.13 $6.13 1,226,439
2020-09-24 $5.73 $6.37 $5.42 $5.90 $5.90 2,926,534
2020-09-23 $5.50 $5.73 $5.23 $5.23 $5.23 384,294
2020-09-22 $5.94 $6.04 $5.31 $5.45 $5.45 395,341
2020-09-21 $5.80 $5.95 $5.36 $5.92 $5.92 615,831
2020-09-18 $5.95 $6.04 $5.84 $5.95 $5.95 1,714,732
2020-09-17 $5.82 $6.01 $5.76 $5.95 $5.95 563,274
2020-09-16 $5.95 $6.03 $5.82 $5.93 $5.93 621,026
2020-09-15 $5.73 $5.97 $5.57 $5.95 $5.95 895,597
2020-09-14 $5.32 $5.76 $5.32 $5.66 $5.66 795,936
2020-09-11 $5.42 $5.56 $5.18 $5.24 $5.24 305,689
2020-09-10 $5.41 $5.74 $5.34 $5.38 $5.38 452,145
2020-09-09 $5.49 $5.74 $5.34 $5.41 $5.41 753,237
2020-09-08 $4.63 $5.51 $4.55 $5.33 $5.33 923,878
2020-09-04 $4.96 $5.00 $4.46 $4.65 $4.65 1,113,514
2020-09-03 $5.42 $5.49 $4.94 $4.94 $4.94 926,674
2020-09-02 $5.46 $5.69 $5.37 $5.46 $5.46 468,554
2020-09-01 $5.58 $5.65 $5.39 $5.42 $5.42 343,803
2020-08-31 $5.60 $5.76 $5.44 $5.64 $5.64 548,134
2020-08-28 $5.51 $5.66 $5.45 $5.60 $5.60 335,750
2020-08-27 $5.55 $5.65 $5.35 $5.50 $5.50 367,880
2020-08-26 $5.74 $5.82 $5.57 $5.58 $5.58 323,391
2020-08-25 $5.67 $5.84 $5.55 $5.74 $5.74 421,223
2020-08-24 $5.91 $6.02 $5.65 $5.73 $5.73 538,701
2020-08-21 $5.94 $5.95 $5.71 $5.83 $5.83 751,500
2020-08-20 $6.11 $6.18 $5.88 $5.98 $5.98 499,639
2020-08-19 $6.43 $6.48 $5.79 $6.11 $6.11 1,411,255
2020-08-18 $6.25 $6.25 $5.98 $6.04 $6.04 744,982
2020-08-17 $6.14 $6.41 $6.00 $6.24 $6.24 430,994
2020-08-14 $6.23 $6.26 $5.91 $6.16 $6.16 623,545
2020-08-13 $6.50 $6.65 $6.17 $6.30 $6.30 895,478
2020-08-12 $6.81 $6.81 $6.52 $6.67 $6.67 347,457
2020-08-11 $6.87 $7.15 $6.68 $6.74 $6.74 469,002
2020-08-10 $7.01 $7.11 $6.82 $6.85 $6.85 371,493
2020-08-07 $6.89 $7.12 $6.72 $6.92 $6.92 314,483
2020-08-06 $6.76 $7.08 $6.75 $6.93 $6.93 415,867
2020-08-05 $6.85 $6.92 $6.70 $6.79 $6.79 393,881
2020-08-04 $6.63 $6.80 $6.50 $6.75 $6.75 418,223
2020-08-03 $6.40 $6.64 $6.18 $6.57 $6.57 661,749
2020-07-31 $7.03 $7.10 $6.31 $6.36 $6.36 640,389
2020-07-30 $7.10 $7.19 $6.63 $7.01 $7.01 840,967
2020-07-29 $7.64 $7.65 $7.11 $7.20 $7.20 468,194
2020-07-28 $7.76 $7.84 $7.39 $7.49 $7.49 504,113
2020-07-27 $7.80 $7.91 $7.61 $7.86 $7.86 342,737
2020-07-24 $7.76 $7.80 $7.39 $7.41 $7.41 533,143
2020-07-23 $8.27 $8.64 $7.80 $7.85 $7.85 435,813
2020-07-22 $8.45 $8.55 $8.19 $8.27 $8.27 300,702
2020-07-21 $8.88 $8.88 $8.41 $8.48 $8.48 312,220
2020-07-20 $8.32 $8.96 $8.25 $8.73 $8.73 507,718
2020-07-17 $8.27 $8.50 $8.17 $8.22 $8.23 515,200
2020-07-16 $8.35 $8.50 $8.07 $8.25 $8.25 500,900
2020-07-15 $7.95 $8.37 $7.88 $8.32 $8.32 727,900
2020-07-14 $7.60 $7.82 $7.32 $7.78 $7.78 480,600
2020-07-13 $8.20 $8.29 $7.61 $7.62 $7.62 545,600
2020-07-10 $8.16 $8.41 $7.98 $8.08 $8.08 333,000
2020-07-09 $8.26 $8.47 $8.08 $8.23 $8.23 305,100
2020-07-08 $8.20 $8.50 $8.20 $8.29 $8.29 335,300
2020-07-07 $8.17 $8.73 $8.03 $8.28 $8.28 541,100
2020-07-06 $8.42 $8.50 $7.98 $8.22 $8.22 1,071,500
2020-07-02 $8.49 $8.53 $8.12 $8.42 $8.42 493,100
2020-07-01 $8.30 $8.60 $8.17 $8.39 $8.39 437,100
2020-06-30 $7.87 $8.41 $7.81 $8.33 $8.33 422,500
2020-06-29 $7.95 $8.32 $7.72 $7.85 $7.85 659,500
2020-06-26 $8.36 $8.36 $7.61 $7.88 $7.88 1,964,797
2020-06-25 $8.65 $8.90 $8.20 $8.42 $8.42 862,732
2020-06-24 $8.58 $9.79 $8.52 $8.69 $8.69 1,281,192
2020-06-23 $8.62 $8.86 $8.34 $8.70 $8.70 637,103
2020-06-22 $8.55 $8.67 $8.22 $8.47 $8.47 625,409
2020-06-19 $8.22 $8.59 $8.10 $8.44 $8.44 715,227
2020-06-18 $8.11 $8.48 $8.11 $8.13 $8.13 461,296
2020-06-17 $8.19 $8.54 $8.13 $8.26 $8.26 682,671
2020-06-16 $8.10 $8.45 $7.75 $8.16 $8.16 788,565
2020-06-15 $7.35 $8.13 $7.27 $7.95 $7.95 529,846
2020-06-12 $7.67 $7.96 $7.21 $7.48 $7.48 592,273
2020-06-11 $7.93 $8.06 $7.39 $7.49 $7.49 655,141
2020-06-10 $8.64 $8.82 $8.27 $8.31 $8.31 548,029
2020-06-09 $8.19 $8.84 $7.91 $8.58 $8.58 762,648
2020-06-08 $7.29 $8.65 $7.25 $8.21 $8.21 2,090,045
2020-06-05 $7.34 $7.52 $7.00 $7.13 $7.13 1,008,885
2020-06-04 $7.40 $7.83 $7.04 $7.15 $7.15 815,117
2020-06-03 $7.79 $7.98 $7.39 $7.47 $7.47 808,457
2020-06-02 $7.14 $7.84 $7.04 $7.71 $7.71 763,987
2020-06-01 $6.96 $7.54 $6.76 $7.14 $7.14 1,024,139
2020-05-29 $7.05 $7.19 $6.92 $7.01 $7.01 979,988
2020-05-28 $7.05 $7.60 $6.94 $7.06 $7.06 920,821
2020-05-27 $7.72 $7.79 $6.90 $7.02 $7.02 790,237
2020-05-26 $7.37 $8.01 $7.32 $7.64 $7.64 717,768
2020-05-22 $7.66 $7.87 $7.16 $7.35 $7.35 379,198
2020-05-21 $7.73 $7.84 $7.40 $7.73 $7.73 418,428
2020-05-20 $7.55 $7.74 $7.27 $7.72 $7.72 407,393
2020-05-19 $7.36 $7.70 $7.10 $7.49 $7.49 485,923
2020-05-18 $8.00 $8.10 $7.21 $7.30 $7.30 701,950
2020-05-15 $7.27 $7.90 $6.88 $7.79 $7.79 673,449
2020-05-14 $6.40 $7.42 $6.37 $7.21 $7.21 588,469
2020-05-13 $7.11 $7.35 $6.50 $6.62 $6.62 778,012
2020-05-12 $7.76 $7.90 $7.06 $7.06 $7.06 554,475
2020-05-11 $7.45 $7.80 $7.31 $7.65 $7.65 412,618
2020-05-08 $7.33 $7.82 $7.26 $7.52 $7.52 545,884
2020-05-07 $6.90 $7.33 $6.86 $7.26 $7.26 368,773
2020-05-06 $7.11 $7.32 $6.66 $6.83 $6.83 619,904
2020-05-05 $6.86 $7.40 $6.85 $7.08 $7.08 410,901
2020-05-04 $6.50 $6.89 $6.21 $6.80 $6.80 409,130
2020-05-01 $6.78 $6.87 $6.38 $6.48 $6.48 438,500
2020-04-30 $7.68 $7.74 $6.80 $6.88 $6.88 805,764
2020-04-29 $7.68 $8.21 $7.36 $7.87 $7.87 489,898
2020-04-28 $7.57 $7.67 $7.26 $7.37 $7.37 308,312
2020-04-27 $8.00 $8.07 $7.35 $7.43 $7.43 444,719
2020-04-24 $7.16 $7.95 $7.07 $7.95 $7.95 376,645
2020-04-23 $7.23 $7.55 $6.97 $7.10 $7.10 369,839
2020-04-22 $7.24 $7.39 $6.90 $7.30 $7.30 351,312
2020-04-21 $7.25 $7.58 $6.95 $7.14 $7.14 234,252
2020-04-20 $7.35 $7.99 $7.22 $7.38 $7.38 511,989
2020-04-17 $6.77 $7.39 $6.37 $7.22 $7.22 441,860
2020-04-16 $6.71 $6.89 $6.34 $6.43 $6.43 350,366
2020-04-15 $7.30 $7.59 $6.56 $6.61 $6.61 518,983
2020-04-14 $6.69 $7.32 $6.58 $7.31 $7.31 410,898
2020-04-13 $6.35 $6.64 $6.10 $6.47 $6.47 355,661
2020-04-09 $5.90 $6.42 $5.81 $6.30 $6.30 360,602
2020-04-08 $5.68 $6.01 $5.52 $5.80 $5.80 330,482
2020-04-07 $5.88 $6.00 $5.40 $5.59 $5.59 531,284
2020-04-06 $4.83 $5.99 $4.78 $5.67 $5.67 655,180
2020-04-03 $5.31 $5.31 $4.60 $4.66 $4.66 507,292
2020-04-02 $5.25 $5.60 $5.12 $5.54 $5.54 209,259
2020-04-01 $5.87 $5.93 $5.22 $5.27 $5.27 421,779
2020-03-31 $6.09 $6.32 $5.85 $6.03 $6.03 316,077
2020-03-30 $6.39 $6.48 $5.90 $6.18 $6.18 264,040
2020-03-27 $5.89 $6.48 $5.72 $6.19 $6.19 298,476
2020-03-26 $5.81 $6.30 $5.78 $6.04 $6.04 326,954
2020-03-25 $6.00 $6.08 $5.59 $5.82 $5.82 265,446
2020-03-24 $6.01 $6.15 $5.52 $5.96 $5.96 310,115
2020-03-23 $5.33 $5.77 $5.30 $5.66 $5.66 260,113
2020-03-20 $5.89 $6.14 $5.25 $5.30 $5.30 420,799
2020-03-19 $5.31 $6.18 $5.25 $5.72 $5.72 471,841
2020-03-18 $5.46 $5.95 $5.07 $5.39 $5.39 365,257
2020-03-17 $5.18 $6.00 $4.99 $5.82 $5.82 498,908
2020-03-16 $5.60 $6.50 $5.00 $5.05 $5.05 739,444
2020-03-13 $5.84 $6.20 $5.36 $6.18 $6.18 608,751
2020-03-12 $5.95 $6.09 $5.24 $5.42 $5.42 787,958
2020-03-11 $7.57 $7.84 $6.29 $6.49 $6.49 634,242
2020-03-10 $8.12 $8.13 $7.00 $7.57 $7.57 502,370
2020-03-09 $7.72 $7.92 $7.11 $7.19 $7.19 531,062
2020-03-06 $8.08 $8.48 $7.83 $8.02 $8.02 480,984
2020-03-05 $8.25 $8.73 $8.02 $8.28 $8.28 687,618
2020-03-04 $8.07 $8.25 $7.78 $8.11 $8.11 428,315
2020-03-03 $7.90 $8.17 $7.65 $8.00 $8.00 546,431
2020-03-02 $8.20 $8.23 $7.58 $7.92 $7.92 597,905
2020-02-28 $7.55 $8.05 $7.40 $8.01 $8.01 502,182
2020-02-27 $7.90 $8.12 $7.57 $7.66 $7.66 690,967
2020-02-26 $8.05 $8.73 $7.95 $8.06 $8.06 544,419
2020-02-25 $8.36 $8.36 $7.85 $8.01 $8.01 526,197
2020-02-24 $7.90 $8.33 $7.39 $8.24 $8.24 407,425
2020-02-21 $8.08 $8.23 $7.87 $8.01 $8.01 332,900
2020-02-20 $8.27 $8.30 $7.93 $8.06 $8.06 374,368
2020-02-19 $8.16 $8.33 $7.98 $8.24 $8.24 386,683
2020-02-18 $8.30 $8.45 $8.05 $8.18 $8.18 232,743
2020-02-14 $8.41 $8.45 $8.10 $8.27 $8.27 366,108
2020-02-13 $8.20 $8.44 $7.96 $8.41 $8.41 495,067
2020-02-12 $8.00 $8.31 $7.88 $8.26 $8.26 675,160
2020-02-11 $8.49 $8.58 $7.86 $7.96 $7.96 587,435
2020-02-10 $8.29 $8.57 $8.19 $8.49 $8.49 504,102
2020-02-07 $8.84 $8.93 $8.11 $8.22 $8.22 720,018
2020-02-06 $8.42 $8.94 $8.37 $8.69 $8.69 626,026
2020-02-05 $8.26 $8.60 $8.03 $8.35 $8.35 475,226
2020-02-04 $8.31 $8.69 $8.02 $8.19 $8.19 538,263
2020-02-03 $8.10 $8.35 $7.71 $8.22 $8.22 685,459
2020-01-31 $8.26 $8.39 $7.81 $8.09 $8.09 775,514
2020-01-30 $8.90 $8.97 $8.19 $8.31 $8.31 727,345
2020-01-29 $9.12 $9.27 $8.78 $8.96 $8.96 584,929
2020-01-28 $9.65 $9.80 $8.77 $9.12 $9.12 772,494
2020-01-27 $9.93 $10.02 $9.42 $9.58 $9.58 994,125
2020-01-24 $10.16 $10.29 $9.72 $9.93 $9.93 722,753
2020-01-23 $10.26 $10.70 $9.86 $10.10 $10.10 765,681
2020-01-22 $10.51 $10.85 $10.10 $10.25 $10.25 565,877
2020-01-21 $10.82 $11.19 $10.50 $10.63 $10.63 578,812
2020-01-17 $11.19 $11.46 $10.51 $10.68 $10.68 801,417
2020-01-16 $11.62 $11.66 $10.63 $11.09 $11.09 1,846,389
2020-01-15 $13.38 $13.40 $11.44 $11.63 $11.63 1,313,064
2020-01-14 $13.50 $13.60 $12.66 $13.36 $13.36 520,467
2020-01-13 $15.00 $15.05 $13.39 $13.53 $13.53 912,687
2020-01-10 $14.84 $15.04 $14.41 $14.70 $14.70 477,187
2020-01-09 $15.05 $15.07 $14.43 $14.73 $14.73 744,814
2020-01-08 $13.67 $15.04 $13.30 $15.01 $15.01 800,755
2020-01-07 $13.31 $13.86 $12.71 $13.77 $13.77 743,854
2020-01-06 $13.02 $13.32 $12.68 $13.27 $13.27 491,975
2020-01-03 $12.89 $13.36 $12.70 $13.24 $13.24 558,666
2020-01-02 $14.11 $14.34 $12.60 $13.14 $13.14 726,244
2019-12-31 $13.31 $14.04 $13.22 $13.89 $13.89 728,252
2019-12-30 $14.02 $14.19 $12.92 $13.52 $13.52 776,301
2019-12-27 $14.76 $14.77 $13.81 $14.05 $14.05 784,215
2019-12-26 $14.45 $14.89 $13.60 $14.73 $14.73 989,889
2019-12-24 $14.87 $15.11 $14.42 $14.60 $14.60 669,582
2019-12-23 $14.89 $16.58 $14.69 $14.91 $14.91 2,240,046
2019-12-20 $12.10 $14.95 $11.95 $14.32 $14.32 5,999,198
2019-12-19 $12.25 $12.55 $11.61 $12.09 $12.09 1,253,094
2019-12-18 $10.80 $12.55 $10.78 $12.18 $12.18 1,264,936
2019-12-17 $10.84 $11.13 $10.71 $10.97 $10.97 862,061
2019-12-16 $10.40 $11.19 $10.04 $10.90 $10.90 1,499,474
2019-12-13 $9.84 $10.34 $9.60 $10.29 $10.29 1,242,807
2019-12-12 $9.87 $10.19 $9.60 $9.77 $9.77 907,706
2019-12-11 $9.65 $9.96 $9.30 $9.82 $9.82 1,525,767
2019-12-10 $10.13 $10.50 $9.51 $9.58 $9.58 3,631,854
2019-12-09 $22.00 $23.67 $9.35 $9.50 $9.50 9,442,813
2019-12-06 $18.70 $20.67 $18.60 $19.66 $19.66 1,533,962
2019-12-05 $16.62 $19.00 $16.40 $18.51 $18.51 1,677,589
2019-12-04 $17.02 $17.14 $16.36 $16.64 $16.64 1,291,156
2019-12-03 $16.09 $17.02 $16.03 $16.85 $16.85 1,753,274
2019-12-02 $17.75 $18.13 $16.61 $16.91 $16.91 1,579,472
2019-11-29 $18.13 $18.61 $16.83 $17.77 $17.77 753,876
2019-11-27 $16.26 $18.30 $16.16 $18.18 $18.18 1,458,389
2019-11-26 $14.76 $16.52 $14.47 $16.16 $16.16 1,499,550
2019-11-25 $13.79 $15.19 $13.75 $14.63 $14.63 1,220,471
2019-11-22 $12.18 $13.92 $12.17 $13.66 $13.66 1,024,521
2019-11-21 $12.47 $12.48 $11.65 $12.21 $12.21 531,532
2019-11-20 $12.60 $13.10 $12.15 $12.49 $12.49 533,836
2019-11-19 $12.90 $13.01 $12.36 $12.55 $12.55 865,290
2019-11-18 $12.14 $12.67 $11.86 $12.66 $12.66 833,791
2019-11-15 $11.79 $12.39 $10.90 $12.11 $12.11 1,591,087
2019-11-14 $9.55 $11.93 $9.43 $11.80 $11.80 1,729,076
2019-11-13 $9.40 $9.55 $8.58 $9.47 $9.47 663,369
2019-11-12 $8.40 $9.16 $8.16 $8.99 $8.99 436,220
2019-11-11 $9.04 $9.10 $8.25 $8.51 $8.51 885,092
2019-11-08 $8.41 $9.04 $8.21 $9.00 $9.00 974,382
2019-11-07 $8.15 $8.75 $7.57 $8.52 $8.52 1,081,846
2019-11-06 $7.00 $8.15 $6.85 $8.11 $8.11 1,316,248
2019-11-05 $6.71 $7.17 $6.57 $6.88 $6.88 2,492,932
2019-11-04 $6.66 $6.74 $6.56 $6.64 $6.64 302,542
2019-11-01 $6.54 $6.83 $6.45 $6.55 $6.55 273,139
2019-10-31 $6.52 $6.76 $6.47 $6.49 $6.49 194,997
2019-10-30 $6.50 $6.66 $6.42 $6.54 $6.54 157,445
2019-10-29 $6.53 $6.62 $6.33 $6.48 $6.48 397,936
2019-10-28 $6.48 $6.61 $6.28 $6.50 $6.50 314,919
2019-10-25 $6.30 $6.68 $6.25 $6.39 $6.39 243,448
2019-10-24 $6.50 $6.53 $6.25 $6.32 $6.32 150,856
2019-10-23 $6.69 $6.69 $6.24 $6.40 $6.40 142,093
2019-10-22 $6.63 $6.76 $6.53 $6.69 $6.69 169,101
2019-10-21 $6.47 $6.77 $6.33 $6.60 $6.60 207,201
2019-10-18 $6.76 $6.81 $6.37 $6.43 $6.43 118,144
2019-10-17 $6.63 $6.94 $6.55 $6.81 $6.81 156,241
2019-10-16 $6.91 $6.92 $6.52 $6.60 $6.60 140,646
2019-10-15 $6.80 $6.92 $6.60 $6.87 $6.87 295,465
2019-10-14 $7.22 $7.22 $6.79 $6.90 $6.90 138,286
2019-10-11 $7.45 $7.45 $7.13 $7.22 $7.22 182,198
2019-10-10 $7.50 $7.50 $7.11 $7.41 $7.41 384,436
2019-10-09 $7.51 $7.55 $7.31 $7.43 $7.43 262,636
2019-10-08 $7.75 $7.75 $7.26 $7.51 $7.51 249,785
2019-10-07 $7.76 $7.79 $7.40 $7.70 $7.70 333,158
2019-10-04 $7.61 $7.70 $7.20 $7.56 $7.56 201,560
2019-10-03 $7.43 $7.72 $7.15 $7.59 $7.59 167,739
2019-10-02 $7.75 $7.81 $7.27 $7.52 $7.52 139,483
2019-10-01 $8.40 $8.41 $7.63 $7.74 $7.74 229,287
2019-09-30 $9.00 $9.00 $8.10 $8.39 $8.39 219,363
2019-09-27 $8.95 $9.39 $8.50 $8.89 $8.89 148,720
2019-09-26 $9.44 $9.69 $8.76 $8.94 $8.94 431,294
2019-09-25 $10.05 $10.13 $9.38 $9.39 $9.39 254,698
2019-09-24 $9.54 $10.09 $9.40 $10.03 $10.03 244,397
2019-09-23 $9.87 $10.10 $9.43 $9.46 $9.46 145,903
2019-09-20 $10.08 $10.23 $9.60 $9.66 $9.66 136,948
2019-09-19 $9.75 $10.23 $9.60 $10.05 $10.05 152,717
2019-09-18 $10.01 $10.07 $9.62 $9.76 $9.76 120,832
2019-09-17 $9.72 $10.18 $9.71 $9.92 $9.92 104,383
2019-09-16 $10.06 $10.30 $9.60 $9.66 $9.66 194,901
2019-09-13 $10.16 $10.37 $9.55 $9.80 $9.80 92,416
2019-09-12 $10.38 $11.32 $9.72 $9.99 $9.99 360,497
2019-09-11 $8.06 $10.21 $7.89 $9.80 $9.80 819,065
2019-09-10 $8.10 $8.20 $7.91 $8.03 $8.03 85,015
2019-09-09 $8.22 $8.34 $7.91 $8.05 $8.05 68,111
2019-09-06 $8.13 $8.52 $8.13 $8.19 $8.19 72,594
2019-09-05 $8.31 $8.49 $8.19 $8.30 $8.30 38,726
2019-09-04 $8.19 $8.34 $8.07 $8.21 $8.21 43,229
2019-09-03 $8.52 $8.52 $8.02 $8.10 $8.10 61,659
2019-08-30 $8.39 $8.68 $8.11 $8.52 $8.52 36,157
2019-08-29 $8.44 $8.58 $8.09 $8.40 $8.40 38,339
2019-08-28 $8.15 $8.56 $8.01 $8.39 $8.39 30,880
2019-08-27 $8.36 $8.67 $7.95 $8.20 $8.20 78,433
2019-08-26 $8.39 $8.63 $7.80 $8.30 $8.30 76,301
2019-08-23 $8.69 $8.95 $8.17 $8.32 $8.32 100,855
2019-08-22 $9.31 $9.78 $8.60 $8.71 $8.71 109,893
2019-08-21 $9.96 $9.96 $9.22 $9.33 $9.33 58,631
2019-08-20 $9.83 $10.08 $9.61 $9.87 $9.87 63,885
2019-08-19 $9.43 $9.81 $9.40 $9.76 $9.76 59,235
2019-08-16 $8.97 $9.49 $8.80 $9.37 $9.37 207,879
2019-08-15 $9.25 $9.32 $8.59 $8.83 $8.83 138,189
2019-08-14 $9.05 $9.61 $8.90 $9.43 $9.43 131,466
2019-08-13 $9.34 $9.60 $8.81 $9.17 $9.17 135,618
2019-08-12 $9.21 $9.60 $9.21 $9.27 $9.27 208,549
2019-08-09 $11.19 $11.19 $8.70 $9.19 $9.19 303,234
2019-08-08 $11.19 $11.94 $10.50 $10.98 $10.98 167,533
2019-08-07 $11.49 $11.58 $11.17 $11.18 $11.18 73,348
2019-08-06 $11.46 $11.75 $11.05 $11.49 $11.49 92,630
2019-08-05 $11.63 $11.98 $11.25 $11.40 $11.40 87,567
2019-08-02 $11.96 $12.63 $11.57 $11.69 $11.69 151,591
2019-08-01 $12.88 $13.23 $11.85 $11.94 $11.94 128,887
2019-07-31 $13.18 $13.50 $12.63 $12.87 $12.87 40,171
2019-07-30 $13.22 $13.27 $12.81 $13.18 $13.18 26,395
2019-07-29 $13.15 $13.35 $12.75 $13.30 $13.30 75,044
2019-07-26 $12.99 $13.11 $12.76 $12.96 $12.96 31,922
2019-07-25 $12.78 $13.34 $12.46 $12.88 $12.88 153,570
2019-07-24 $13.63 $13.63 $12.50 $12.95 $12.95 238,371
2019-07-23 $14.05 $14.05 $13.24 $13.55 $13.55 87,766
2019-07-22 $13.94 $14.33 $13.75 $14.01 $14.01 51,234
2019-07-19 $14.80 $15.48 $13.69 $13.91 $13.91 88,423
2019-07-18 $14.84 $15.06 $14.17 $14.82 $14.82 65,843
2019-07-17 $13.90 $16.00 $13.42 $14.81 $14.81 336,648
2019-07-16 $14.00 $14.66 $13.82 $13.87 $13.87 71,074
2019-07-15 $13.49 $14.14 $13.40 $13.76 $13.76 56,940
2019-07-12 $14.30 $14.54 $13.35 $13.47 $13.47 126,974
2019-07-11 $14.21 $14.59 $13.67 $14.30 $14.30 119,487
2019-07-10 $13.64 $14.58 $13.37 $14.32 $14.32 136,544
2019-07-09 $13.58 $13.90 $13.34 $13.54 $13.54 65,222
2019-07-08 $14.22 $14.56 $13.51 $13.65 $13.65 112,606
2019-07-05 $13.50 $14.36 $13.32 $14.15 $14.15 226,681
2019-07-03 $13.50 $13.55 $12.97 $13.39 $13.39 76,972
2019-07-02 $13.00 $13.40 $12.78 $13.29 $13.29 67,211
2019-07-01 $13.20 $13.40 $12.83 $12.98 $12.98 358,422
2019-06-28 $13.35 $13.85 $13.01 $13.25 $13.25 1,321,995
2019-06-27 $12.87 $13.33 $12.81 $13.23 $13.23 98,507
2019-06-26 $13.22 $13.50 $12.77 $12.83 $12.83 146,264
2019-06-25 $13.30 $13.59 $13.11 $13.20 $13.20 192,344
2019-06-24 $14.80 $15.03 $12.39 $13.21 $13.21 361,649
2019-06-21 $15.19 $15.30 $14.55 $14.72 $14.72 422,749
2019-06-20 $13.97 $15.24 $13.91 $15.05 $15.05 473,392
2019-06-19 $13.74 $14.01 $13.03 $13.85 $13.85 221,323
2019-06-18 $12.64 $13.75 $12.55 $13.70 $13.70 238,015
2019-06-17 $13.33 $13.55 $12.43 $12.54 $12.54 181,035
2019-06-14 $12.62 $13.25 $12.55 $12.97 $12.97 268,915
2019-06-13 $12.12 $12.52 $12.01 $12.46 $12.46 355,666
2019-06-12 $12.22 $12.39 $11.93 $12.04 $12.04 178,849
2019-06-11 $12.90 $13.10 $11.99 $12.13 $12.13 142,619
2019-06-10 $13.28 $13.59 $12.50 $12.93 $12.93 212,514
2019-06-07 $13.68 $13.96 $13.00 $13.20 $13.20 197,921
2019-06-06 $13.52 $13.89 $13.20 $13.51 $13.51 122,742
2019-06-05 $13.50 $13.70 $13.05 $13.48 $13.48 296,666
2019-06-04 $13.04 $13.55 $12.89 $13.49 $13.49 126,070
2019-06-03 $13.44 $13.59 $12.75 $13.01 $13.01 122,652
2019-05-31 $12.66 $13.49 $12.52 $13.43 $13.43 108,597
2019-05-30 $13.55 $13.55 $12.69 $12.78 $12.78 112,261
2019-05-29 $13.85 $13.99 $13.09 $13.46 $13.46 63,791
2019-05-28 $13.75 $14.01 $13.64 $13.96 $13.96 117,744
2019-05-24 $13.38 $13.90 $13.38 $13.73 $13.73 135,356
2019-05-23 $13.04 $13.47 $12.91 $13.31 $13.31 87,293
2019-05-22 $13.20 $13.49 $12.65 $13.21 $13.21 147,400
2019-05-21 $13.19 $13.72 $12.79 $13.27 $13.27 262,696
2019-05-20 $12.45 $13.50 $12.21 $13.18 $13.18 135,555
2019-05-17 $12.96 $13.02 $12.10 $12.46 $12.46 116,865
2019-05-16 $12.80 $13.31 $12.70 $13.12 $13.12 99,714
2019-05-15 $13.60 $13.77 $12.72 $12.73 $12.73 167,584
2019-05-14 $13.24 $13.75 $13.24 $13.69 $13.69 181,833
2019-05-13 $12.96 $13.28 $12.85 $13.15 $13.15 125,585
2019-05-10 $12.86 $13.15 $12.72 $13.05 $13.05 185,743
2019-05-09 $12.69 $13.18 $12.50 $12.91 $12.91 88,440
2019-05-08 $12.90 $13.20 $12.69 $12.74 $12.74 137,825
2019-05-07 $13.01 $13.40 $12.60 $12.94 $12.94 219,036
2019-05-06 $11.93 $13.06 $11.89 $13.00 $13.00 130,966
2019-05-03 $12.66 $13.09 $11.80 $11.88 $11.88 121,196
2019-05-02 $12.80 $12.89 $11.77 $12.60 $12.60 163,929
2019-05-01 $12.92 $13.47 $12.55 $12.94 $12.94 132,624
2019-04-30 $13.04 $13.35 $12.81 $13.00 $13.00 69,684
2019-04-29 $12.64 $13.83 $12.64 $13.03 $13.03 204,835
2019-04-26 $12.58 $12.99 $12.40 $12.64 $12.64 99,368
2019-04-25 $12.87 $13.03 $12.33 $12.50 $12.50 123,268
2019-04-24 $13.75 $13.95 $12.66 $12.78 $12.78 161,964
2019-04-23 $13.70 $13.90 $13.21 $13.58 $13.58 226,824
2019-04-22 $12.87 $13.57 $12.22 $13.44 $13.44 687,652
2019-04-18 $13.17 $13.18 $12.13 $12.18 $12.18 100,245
2019-04-17 $13.20 $13.50 $12.83 $12.98 $12.98 84,893
2019-04-16 $13.05 $13.48 $12.97 $13.26 $13.26 221,913
2019-04-15 $13.16 $13.54 $13.10 $13.19 $13.19 31,116
2019-04-12 $14.16 $14.30 $13.03 $13.32 $13.32 75,960
2019-04-11 $14.70 $14.98 $13.16 $14.04 $14.04 112,544
2019-04-10 $15.08 $15.49 $14.51 $14.60 $14.60 124,068
2019-04-09 $14.70 $15.45 $14.56 $15.18 $15.18 100,658
2019-04-08 $14.74 $14.89 $14.41 $14.82 $14.82 102,218
2019-04-05 $15.10 $15.38 $14.33 $14.74 $14.74 178,107
2019-04-04 $15.03 $15.66 $14.66 $15.15 $15.15 140,273
2019-04-03 $16.77 $16.78 $14.81 $15.05 $15.05 423,004
2019-04-02 $16.95 $17.43 $16.60 $16.76 $16.76 255,490
2019-04-01 $17.95 $17.95 $16.66 $16.94 $16.94 201,045
2019-03-29 $17.75 $18.18 $16.53 $17.95 $17.95 709,278
2019-03-28 $18.00 $19.00 $17.16 $17.44 $17.44 3,864,060

Precision Biosciences Inc (DTIL) News Headlines

Recent Precision Biosciences Inc (DTIL) 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.