Equillium Inc (EQ) Exchange: NASDAQ

  1. Overview
  2. Equillium Inc (EQ)

Data as of May 2, 2025

$0.42 ($0.01) 2.44%

Equillium Inc - Daily Information
Click for more stock information on Equillium Inc.
Daily Information Data
Date May 2, 2025
Open $0.41
Previous Close $0.42
High $0.44
Low $0.39
Adjusted Open $0.41
Previous Adjusted Close $0.42
Adjusted High $0.44
Adjusted Low $0.39

About Equillium Inc (EQ)

Embarq CORP

Invest in Equillium Inc (EQ)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Equillium Inc (EQ)

Date Open High Low Close Adj.Close Volume
2025-05-02 $0.41 $0.44 $0.39 $0.42 $0.42 112,382
2025-05-01 $0.43 $0.45 $0.40 $0.41 $0.41 48,783
2025-04-30 $0.44 $0.44 $0.41 $0.42 $0.42 72,261
2025-04-29 $0.45 $0.45 $0.43 $0.44 $0.44 49,138
2025-04-28 $0.44 $0.47 $0.42 $0.46 $0.46 142,627
2025-04-25 $0.44 $0.46 $0.43 $0.44 $0.44 66,992
2025-04-24 $0.41 $0.47 $0.41 $0.47 $0.47 264,214
2025-04-23 $0.44 $0.49 $0.44 $0.48 $0.48 81,690
2025-04-22 $0.46 $0.48 $0.43 $0.48 $0.48 78,523
2025-04-21 $0.45 $0.47 $0.43 $0.46 $0.46 44,819
2025-04-17 $0.48 $0.49 $0.44 $0.47 $0.47 74,707
2025-04-16 $0.44 $0.48 $0.40 $0.44 $0.44 72,231
2025-04-15 $0.43 $0.49 $0.43 $0.46 $0.46 43,985
2025-04-14 $0.51 $0.51 $0.44 $0.49 $0.49 66,871
2025-04-11 $0.45 $0.49 $0.42 $0.48 $0.48 44,925
2025-04-10 $0.46 $0.46 $0.42 $0.46 $0.46 72,432
2025-04-09 $0.45 $0.47 $0.43 $0.47 $0.47 130,244
2025-04-08 $0.49 $0.53 $0.45 $0.46 $0.46 31,729
2025-04-07 $0.42 $0.49 $0.41 $0.45 $0.45 125,409
2025-04-04 $0.46 $0.53 $0.43 $0.47 $0.47 171,276
2025-04-03 $0.49 $0.55 $0.46 $0.47 $0.47 45,263
2025-04-02 $0.51 $0.51 $0.44 $0.49 $0.49 134,786
2025-04-01 $0.40 $0.55 $0.40 $0.50 $0.50 274,210
2025-03-31 $0.41 $0.41 $0.36 $0.39 $0.39 133,577
2025-03-28 $0.45 $0.46 $0.37 $0.41 $0.41 457,544
2025-03-27 $0.50 $0.60 $0.41 $0.49 $0.49 1,340,429
2025-03-26 $0.79 $0.81 $0.72 $0.76 $0.76 101,386
2025-03-25 $0.82 $0.83 $0.77 $0.80 $0.80 29,967
2025-03-24 $0.76 $0.82 $0.76 $0.82 $0.82 65,576
2025-03-21 $0.81 $0.81 $0.75 $0.77 $0.77 29,786
2025-03-20 $0.81 $0.82 $0.79 $0.80 $0.80 21,617
2025-03-19 $0.80 $0.84 $0.78 $0.81 $0.81 36,290
2025-03-18 $0.79 $0.80 $0.77 $0.78 $0.78 28,411
2025-03-17 $0.73 $0.79 $0.73 $0.77 $0.77 15,060
2025-03-14 $0.78 $0.78 $0.75 $0.75 $0.75 111,904
2025-03-13 $0.75 $0.79 $0.75 $0.78 $0.78 44,114
2025-03-12 $0.70 $0.79 $0.70 $0.75 $0.75 22,007
2025-03-11 $0.74 $0.76 $0.68 $0.74 $0.74 41,735
2025-03-10 $0.80 $0.80 $0.73 $0.75 $0.75 63,115
2025-03-07 $0.78 $0.87 $0.75 $0.80 $0.80 61,219
2025-03-06 $0.72 $0.79 $0.69 $0.79 $0.79 76,136
2025-03-05 $0.69 $0.75 $0.69 $0.72 $0.72 43,173
2025-03-04 $0.74 $0.75 $0.66 $0.71 $0.71 107,850
2025-03-03 $0.76 $0.79 $0.71 $0.72 $0.72 108,960
2025-02-28 $0.80 $0.80 $0.74 $0.76 $0.76 45,355
2025-02-27 $0.77 $0.81 $0.73 $0.76 $0.76 44,863
2025-02-26 $0.76 $0.80 $0.74 $0.77 $0.77 84,563
2025-02-25 $0.79 $0.80 $0.72 $0.79 $0.79 175,436
2025-02-24 $0.86 $0.86 $0.78 $0.80 $0.80 136,234
2025-02-21 $0.90 $0.90 $0.86 $0.88 $0.88 39,719
2025-02-20 $0.90 $0.90 $0.85 $0.89 $0.89 122,775
2025-02-19 $0.90 $0.95 $0.87 $0.90 $0.90 74,594
2025-02-18 $0.90 $0.96 $0.87 $0.91 $0.91 209,552
2025-02-14 $0.92 $0.98 $0.86 $0.94 $0.94 183,522
2025-02-13 $0.90 $0.94 $0.84 $0.94 $0.94 221,955
2025-02-12 $0.84 $0.93 $0.83 $0.88 $0.88 195,123
2025-02-11 $0.77 $0.89 $0.77 $0.89 $0.89 572,932
2025-02-10 $0.87 $0.87 $0.75 $0.77 $0.77 518,977
2025-02-07 $0.86 $0.94 $0.80 $0.86 $0.86 1,365,784
2025-02-06 $0.77 $1.03 $0.72 $0.94 $0.94 39,355,341
2025-02-05 $0.68 $0.71 $0.66 $0.71 $0.71 76,315
2025-02-04 $0.67 $0.68 $0.65 $0.66 $0.66 36,038
2025-02-03 $0.64 $0.67 $0.63 $0.67 $0.67 54,986
2025-01-31 $0.67 $0.70 $0.63 $0.64 $0.64 26,625
2025-01-30 $0.65 $0.67 $0.65 $0.66 $0.66 25,213
2025-01-29 $0.67 $0.70 $0.65 $0.66 $0.66 75,887
2025-01-28 $0.69 $0.70 $0.66 $0.67 $0.67 24,205
2025-01-27 $0.69 $0.71 $0.66 $0.70 $0.70 37,462
2025-01-24 $0.67 $0.77 $0.65 $0.68 $0.68 529,182
2025-01-23 $0.65 $0.77 $0.62 $0.67 $0.67 848,789
2025-01-22 $0.62 $0.64 $0.61 $0.63 $0.63 97,095
2025-01-21 $0.65 $0.69 $0.49 $0.64 $0.64 161,834
2025-01-17 $0.70 $0.70 $0.62 $0.64 $0.64 120,799
2025-01-16 $0.71 $0.71 $0.66 $0.70 $0.70 43,858
2025-01-15 $0.69 $0.71 $0.67 $0.70 $0.70 49,598
2025-01-14 $0.70 $0.72 $0.67 $0.69 $0.69 34,338
2025-01-13 $0.71 $0.73 $0.67 $0.70 $0.70 108,489
2025-01-10 $0.69 $0.71 $0.66 $0.70 $0.70 105,217
2025-01-08 $0.75 $0.85 $0.64 $0.72 $0.72 578,213
2025-01-07 $0.75 $0.80 $0.75 $0.77 $0.77 112,213
2025-01-06 $0.78 $0.78 $0.71 $0.77 $0.77 112,438
2025-01-03 $0.77 $0.80 $0.75 $0.78 $0.78 158,659
2025-01-02 $0.74 $0.78 $0.68 $0.77 $0.77 130,651
2024-12-31 $0.78 $0.80 $0.71 $0.75 $0.75 87,637
2024-12-30 $0.68 $0.77 $0.68 $0.74 $0.74 159,732
2024-12-27 $0.65 $0.73 $0.64 $0.69 $0.69 129,205
2024-12-26 $0.63 $0.66 $0.62 $0.63 $0.63 137,320
2024-12-24 $0.60 $0.65 $0.60 $0.65 $0.65 108,653
2024-12-23 $0.60 $0.61 $0.58 $0.60 $0.60 147,867
2024-12-20 $0.58 $0.61 $0.58 $0.61 $0.61 110,873
2024-12-19 $0.63 $0.67 $0.56 $0.60 $0.60 242,142
2024-12-18 $0.66 $0.66 $0.62 $0.63 $0.63 151,727
2024-12-17 $0.64 $0.68 $0.64 $0.66 $0.66 98,697
2024-12-16 $0.69 $0.72 $0.63 $0.64 $0.64 208,837
2024-12-13 $0.69 $0.74 $0.69 $0.70 $0.70 86,274
2024-12-12 $0.70 $0.73 $0.70 $0.70 $0.70 32,559
2024-12-11 $0.70 $0.73 $0.69 $0.70 $0.70 126,760
2024-12-10 $0.71 $0.73 $0.69 $0.70 $0.70 127,057
2024-12-09 $0.71 $0.73 $0.70 $0.73 $0.73 77,843
2024-12-06 $0.67 $0.75 $0.66 $0.73 $0.73 315,389
2024-12-05 $0.72 $0.72 $0.66 $0.68 $0.68 174,280
2024-12-04 $0.75 $0.75 $0.71 $0.72 $0.72 105,000
2024-12-03 $0.73 $0.75 $0.71 $0.72 $0.72 96,414
2024-12-02 $0.75 $0.77 $0.70 $0.71 $0.71 81,751
2024-11-29 $0.77 $0.78 $0.75 $0.75 $0.75 18,058
2024-11-27 $0.78 $0.83 $0.74 $0.77 $0.77 47,333
2024-11-26 $0.76 $0.78 $0.74 $0.78 $0.78 85,871
2024-11-25 $0.74 $0.79 $0.73 $0.74 $0.74 112,656
2024-11-22 $0.70 $0.74 $0.70 $0.71 $0.71 53,877
2024-11-21 $0.69 $0.73 $0.68 $0.72 $0.72 124,290
2024-11-20 $0.70 $0.72 $0.69 $0.72 $0.72 35,888
2024-11-19 $0.70 $0.72 $0.68 $0.70 $0.70 87,433
2024-11-18 $0.72 $0.77 $0.68 $0.68 $0.68 74,186
2024-11-15 $0.66 $0.74 $0.66 $0.71 $0.71 127,342
2024-11-14 $0.76 $0.80 $0.67 $0.68 $0.68 363,973
2024-11-13 $0.85 $0.89 $0.78 $0.78 $0.78 104,150
2024-11-12 $0.77 $0.88 $0.75 $0.85 $0.85 378,408
2024-11-11 $0.77 $0.79 $0.75 $0.75 $0.75 87,801
2024-11-08 $0.78 $0.80 $0.75 $0.76 $0.76 67,327
2024-11-07 $0.79 $0.80 $0.75 $0.77 $0.77 100,602
2024-11-06 $0.75 $0.77 $0.72 $0.75 $0.75 130,475
2024-11-05 $0.72 $0.76 $0.70 $0.74 $0.74 333,983
2024-11-04 $0.81 $0.83 $0.68 $0.75 $0.75 641,110
2024-11-01 $0.86 $0.88 $0.75 $0.83 $0.83 311,316
2024-10-31 $1.11 $1.11 $0.82 $0.86 $0.86 1,719,252
2024-10-30 $1.38 $1.50 $1.37 $1.38 $1.38 273,018
2024-10-29 $1.35 $1.42 $1.30 $1.38 $1.38 237,295
2024-10-28 $1.24 $1.43 $1.20 $1.36 $1.36 511,838
2024-10-25 $1.24 $1.25 $1.15 $1.18 $1.18 171,788
2024-10-24 $1.04 $1.26 $1.03 $1.22 $1.22 327,871
2024-10-23 $1.08 $1.10 $1.04 $1.04 $1.04 62,737
2024-10-22 $1.11 $1.13 $1.05 $1.10 $1.10 140,152
2024-10-21 $1.14 $1.15 $1.03 $1.12 $1.12 132,365
2024-10-18 $1.08 $1.14 $1.03 $1.13 $1.13 131,085
2024-10-17 $1.15 $1.16 $1.03 $1.08 $1.08 232,693
2024-10-16 $0.92 $1.12 $0.87 $1.10 $1.10 532,507
2024-10-15 $0.85 $0.92 $0.81 $0.87 $0.87 110,549
2024-10-14 $0.93 $0.93 $0.85 $0.87 $0.87 49,331
2024-10-11 $0.93 $0.95 $0.88 $0.92 $0.92 25,421
2024-10-10 $0.92 $0.96 $0.89 $0.90 $0.90 59,622
2024-10-09 $0.95 $0.97 $0.87 $0.90 $0.90 122,479
2024-10-08 $0.98 $0.98 $0.90 $0.95 $0.95 70,114
2024-10-07 $0.88 $0.98 $0.84 $0.93 $0.93 139,944
2024-10-04 $0.85 $0.89 $0.85 $0.86 $0.86 72,356
2024-10-03 $0.85 $0.86 $0.84 $0.84 $0.84 27,685
2024-10-02 $0.84 $0.87 $0.84 $0.84 $0.84 43,989
2024-10-01 $0.82 $0.84 $0.81 $0.84 $0.84 110,006
2024-09-30 $0.82 $0.83 $0.81 $0.83 $0.83 34,719
2024-09-27 $0.82 $0.83 $0.79 $0.83 $0.83 55,217
2024-09-26 $0.84 $0.84 $0.79 $0.79 $0.79 55,030
2024-09-25 $0.80 $0.84 $0.80 $0.81 $0.81 12,306
2024-09-24 $0.79 $0.84 $0.79 $0.82 $0.82 58,955
2024-09-23 $0.83 $0.88 $0.74 $0.80 $0.80 204,328
2024-09-20 $0.89 $0.94 $0.82 $0.85 $0.85 107,550
2024-09-19 $0.87 $0.88 $0.85 $0.87 $0.87 70,077
2024-09-18 $0.89 $0.89 $0.85 $0.85 $0.85 76,014
2024-09-17 $0.89 $0.89 $0.85 $0.86 $0.86 78,885
2024-09-16 $0.90 $0.90 $0.83 $0.86 $0.86 135,457
2024-09-13 $0.90 $0.94 $0.85 $0.87 $0.87 73,169
2024-09-12 $0.86 $0.89 $0.86 $0.87 $0.87 43,751
2024-09-11 $0.85 $0.88 $0.85 $0.86 $0.86 169,400
2024-09-10 $0.88 $0.96 $0.85 $0.88 $0.88 159,335
2024-09-09 $0.94 $0.94 $0.85 $0.89 $0.89 184,619
2024-09-06 $1.00 $1.03 $0.89 $0.93 $0.93 315,476
2024-09-05 $0.99 $1.03 $0.97 $0.98 $0.98 43,807
2024-09-04 $0.94 $1.05 $0.92 $0.97 $0.97 72,769
2024-09-03 $1.08 $1.08 $0.94 $0.97 $0.97 142,076
2024-08-30 $1.10 $1.12 $1.04 $1.07 $1.07 120,214
2024-08-29 $1.01 $1.31 $1.01 $1.08 $1.08 831,312
2024-08-28 $1.05 $1.09 $1.01 $1.02 $1.02 68,862
2024-08-27 $1.16 $1.17 $1.00 $1.04 $1.04 246,376
2024-08-26 $1.08 $1.19 $1.07 $1.13 $1.13 308,030
2024-08-23 $0.97 $1.09 $0.96 $1.09 $1.09 314,419
2024-08-22 $0.83 $0.96 $0.83 $0.94 $0.94 310,863
2024-08-21 $0.84 $0.87 $0.82 $0.82 $0.82 100,780
2024-08-20 $0.79 $0.84 $0.78 $0.83 $0.83 125,708
2024-08-19 $0.79 $0.80 $0.78 $0.78 $0.78 56,097
2024-08-16 $0.79 $0.81 $0.78 $0.79 $0.79 69,257
2024-08-15 $0.79 $0.84 $0.78 $0.81 $0.81 143,277
2024-08-14 $0.75 $0.80 $0.71 $0.80 $0.80 68,597
2024-08-13 $0.72 $0.75 $0.71 $0.73 $0.73 104,838
2024-08-12 $0.70 $0.75 $0.69 $0.72 $0.72 51,718
2024-08-09 $0.76 $0.76 $0.70 $0.70 $0.70 39,965
2024-08-08 $0.71 $0.76 $0.70 $0.71 $0.71 62,962
2024-08-07 $0.76 $0.80 $0.70 $0.73 $0.73 82,549
2024-08-06 $0.69 $0.76 $0.60 $0.73 $0.73 780,547
2024-08-05 $0.66 $0.69 $0.63 $0.64 $0.64 117,420
2024-08-02 $0.72 $0.73 $0.67 $0.69 $0.69 83,181
2024-08-01 $0.75 $0.76 $0.70 $0.73 $0.73 56,470
2024-07-31 $0.72 $0.80 $0.72 $0.75 $0.75 95,538
2024-07-30 $0.76 $0.79 $0.71 $0.73 $0.73 92,399
2024-07-29 $0.81 $0.81 $0.76 $0.79 $0.79 52,547
2024-07-26 $0.78 $0.82 $0.77 $0.82 $0.82 47,615
2024-07-25 $0.89 $0.89 $0.76 $0.80 $0.80 157,134
2024-07-24 $0.89 $0.89 $0.84 $0.88 $0.88 44,682
2024-07-23 $0.88 $0.88 $0.80 $0.87 $0.87 91,017
2024-07-22 $0.89 $0.89 $0.85 $0.86 $0.86 33,239
2024-07-19 $0.90 $0.90 $0.84 $0.87 $0.87 76,020
2024-07-18 $0.94 $0.94 $0.89 $0.91 $0.91 83,317
2024-07-17 $0.92 $0.95 $0.88 $0.93 $0.93 160,500
2024-07-16 $0.86 $0.95 $0.83 $0.91 $0.91 182,353
2024-07-15 $0.84 $0.89 $0.82 $0.89 $0.89 155,751
2024-07-12 $0.75 $0.84 $0.74 $0.84 $0.84 157,537
2024-07-11 $0.73 $0.78 $0.71 $0.76 $0.76 73,135
2024-07-10 $0.70 $0.75 $0.70 $0.73 $0.73 97,101
2024-07-09 $0.70 $0.72 $0.69 $0.71 $0.71 92,569
2024-07-08 $0.67 $0.74 $0.66 $0.71 $0.71 121,829
2024-07-05 $0.67 $0.71 $0.67 $0.68 $0.68 114,634
2024-07-03 $0.67 $0.70 $0.66 $0.66 $0.66 41,760
2024-07-02 $0.68 $0.70 $0.65 $0.68 $0.68 94,555
2024-07-01 $0.69 $0.69 $0.67 $0.68 $0.68 33,773
2024-06-28 $0.68 $0.70 $0.65 $0.69 $0.69 83,302
2024-06-27 $0.66 $0.68 $0.63 $0.67 $0.67 186,052
2024-06-26 $0.69 $0.70 $0.67 $0.67 $0.67 92,097
2024-06-25 $0.68 $0.70 $0.67 $0.68 $0.68 74,818
2024-06-24 $0.67 $0.76 $0.66 $0.68 $0.68 396,048
2024-06-21 $0.68 $0.68 $0.64 $0.66 $0.66 133,795
2024-06-20 $0.69 $0.71 $0.66 $0.66 $0.66 153,990
2024-06-18 $0.73 $0.73 $0.69 $0.69 $0.69 102,848
2024-06-17 $0.72 $0.75 $0.69 $0.72 $0.72 125,719
2024-06-14 $0.78 $0.81 $0.70 $0.71 $0.71 180,842
2024-06-13 $0.69 $0.79 $0.69 $0.79 $0.79 458,910
2024-06-12 $0.72 $0.72 $0.68 $0.71 $0.71 320,690
2024-06-11 $0.71 $0.75 $0.70 $0.73 $0.73 291,636
2024-06-10 $0.80 $0.80 $0.70 $0.71 $0.71 419,921
2024-06-07 $0.83 $0.86 $0.80 $0.80 $0.80 328,431
2024-06-06 $0.87 $0.90 $0.86 $0.90 $0.90 570,562
2024-06-05 $0.95 $1.03 $0.86 $0.86 $0.86 1,415,892
2024-06-04 $1.36 $1.39 $1.01 $1.06 $1.06 10,730,288
2024-06-03 $1.50 $1.51 $1.43 $1.47 $1.47 91,027
2024-05-31 $1.50 $1.53 $1.47 $1.50 $1.50 69,039
2024-05-30 $1.37 $1.50 $1.37 $1.47 $1.47 21,913
2024-05-29 $1.45 $1.50 $1.38 $1.38 $1.38 83,925
2024-05-28 $1.40 $1.48 $1.38 $1.46 $1.46 91,643
2024-05-24 $1.40 $1.49 $1.37 $1.40 $1.40 67,336
2024-05-23 $1.43 $1.49 $1.35 $1.40 $1.40 96,871
2024-05-22 $1.51 $1.61 $1.36 $1.43 $1.43 90,841
2024-05-21 $1.54 $1.57 $1.51 $1.51 $1.51 38,158
2024-05-20 $1.57 $1.60 $1.51 $1.55 $1.55 60,346
2024-05-17 $1.55 $1.60 $1.53 $1.56 $1.56 31,380
2024-05-16 $1.52 $1.65 $1.51 $1.54 $1.54 53,631
2024-05-15 $1.56 $1.66 $1.50 $1.54 $1.54 50,418
2024-05-14 $1.54 $1.61 $1.47 $1.54 $1.54 143,599
2024-05-13 $1.51 $1.66 $1.49 $1.54 $1.54 58,036
2024-05-10 $1.89 $1.89 $1.51 $1.53 $1.53 126,682
2024-05-09 $1.73 $1.86 $1.66 $1.80 $1.80 62,251
2024-05-08 $1.83 $1.83 $1.66 $1.70 $1.70 40,842
2024-05-07 $1.74 $1.81 $1.74 $1.78 $1.78 74,288
2024-05-06 $1.67 $1.86 $1.67 $1.72 $1.72 73,153
2024-05-03 $1.58 $1.71 $1.56 $1.67 $1.67 73,261
2024-05-02 $1.46 $1.63 $1.45 $1.56 $1.56 65,738
2024-05-01 $1.47 $1.53 $1.32 $1.46 $1.46 242,439
2024-04-30 $1.65 $1.74 $1.35 $1.49 $1.49 259,473
2024-04-29 $1.71 $1.72 $1.63 $1.63 $1.63 64,393
2024-04-26 $1.85 $1.85 $1.69 $1.71 $1.71 80,229
2024-04-25 $1.79 $1.85 $1.67 $1.81 $1.81 130,536
2024-04-24 $1.79 $1.83 $1.69 $1.79 $1.79 107,568
2024-04-23 $1.63 $1.82 $1.63 $1.72 $1.72 88,154
2024-04-22 $1.68 $1.71 $1.58 $1.65 $1.65 55,767
2024-04-19 $1.72 $1.79 $1.60 $1.61 $1.61 103,321
2024-04-18 $1.76 $1.84 $1.71 $1.73 $1.73 73,529
2024-04-17 $1.83 $1.89 $1.65 $1.79 $1.79 92,978
2024-04-16 $1.77 $1.85 $1.71 $1.85 $1.85 57,222
2024-04-15 $1.89 $1.90 $1.72 $1.77 $1.77 86,012
2024-04-12 $1.92 $1.99 $1.85 $1.85 $1.85 39,197
2024-04-11 $1.96 $1.98 $1.90 $1.95 $1.95 52,820
2024-04-10 $1.92 $1.99 $1.81 $1.86 $1.86 213,376
2024-04-09 $1.91 $2.09 $1.91 $1.94 $1.94 71,266
2024-04-08 $2.11 $2.20 $1.92 $1.92 $1.92 159,524
2024-04-05 $2.24 $2.26 $2.10 $2.14 $2.14 116,830
2024-04-04 $2.41 $2.43 $2.19 $2.22 $2.22 144,567
2024-04-03 $2.16 $2.41 $2.14 $2.33 $2.33 219,087
2024-04-02 $2.11 $2.30 $2.08 $2.18 $2.18 158,159
2024-04-01 $2.27 $2.33 $2.01 $2.11 $2.11 397,495
2024-03-28 $2.04 $2.45 $2.04 $2.31 $2.31 386,043
2024-03-27 $1.95 $2.13 $1.92 $2.06 $2.06 171,229
2024-03-26 $2.26 $2.35 $1.61 $2.06 $2.06 694,489
2024-03-25 $2.78 $2.90 $2.30 $2.44 $2.44 460,090
2024-03-22 $2.72 $2.99 $2.72 $2.82 $2.82 282,219
2024-03-21 $2.87 $2.90 $2.72 $2.77 $2.77 270,916
2024-03-20 $2.72 $2.91 $2.59 $2.88 $2.88 262,109
2024-03-19 $2.47 $2.79 $2.47 $2.69 $2.69 184,748
2024-03-18 $2.53 $2.71 $2.48 $2.64 $2.64 94,674
2024-03-15 $2.44 $2.74 $2.38 $2.54 $2.54 143,670
2024-03-14 $2.63 $2.78 $2.45 $2.55 $2.55 148,214
2024-03-13 $2.46 $2.63 $2.46 $2.63 $2.63 97,324
2024-03-12 $2.59 $2.66 $2.27 $2.53 $2.53 138,223
2024-03-11 $2.52 $2.70 $2.17 $2.53 $2.53 257,988
2024-03-08 $2.78 $2.91 $2.65 $2.67 $2.67 202,724
2024-03-07 $2.25 $2.79 $2.25 $2.71 $2.71 311,534
2024-03-06 $2.23 $2.39 $2.16 $2.26 $2.26 153,726
2024-03-05 $2.12 $2.47 $2.11 $2.24 $2.24 161,674
2024-03-04 $2.29 $2.49 $2.11 $2.23 $2.23 592,945
2024-03-01 $2.55 $2.63 $2.30 $2.50 $2.50 250,260
2024-02-29 $2.64 $2.75 $2.45 $2.49 $2.49 234,519
2024-02-28 $2.50 $2.75 $2.50 $2.60 $2.60 184,716
2024-02-27 $2.75 $2.78 $2.40 $2.50 $2.50 355,558
2024-02-26 $2.61 $3.25 $2.54 $2.78 $2.78 589,218
2024-02-23 $2.57 $2.64 $2.23 $2.54 $2.54 275,722
2024-02-22 $2.56 $2.72 $2.36 $2.60 $2.60 387,290
2024-02-21 $2.97 $2.97 $2.26 $2.50 $2.50 510,305
2024-02-20 $2.76 $3.09 $2.40 $3.00 $3.00 1,126,015
2024-02-16 $1.99 $2.79 $1.99 $2.76 $2.76 1,094,731
2024-02-15 $1.60 $2.06 $1.28 $2.02 $2.02 1,145,307
2024-02-14 $1.61 $1.64 $1.57 $1.60 $1.60 151,228
2024-02-13 $1.65 $1.67 $1.51 $1.56 $1.56 234,332
2024-02-12 $1.58 $1.70 $1.55 $1.68 $1.68 238,518
2024-02-09 $1.56 $1.70 $1.46 $1.54 $1.54 547,774
2024-02-08 $1.45 $1.73 $1.38 $1.52 $1.52 858,652
2024-02-07 $1.30 $1.68 $1.20 $1.48 $1.48 2,188,625
2024-02-06 $0.80 $1.47 $0.80 $1.23 $1.23 4,997,133
2024-02-05 $0.85 $0.85 $0.80 $0.80 $0.80 45,840
2024-02-02 $0.83 $0.84 $0.80 $0.84 $0.84 52,329
2024-02-01 $0.83 $0.83 $0.80 $0.82 $0.82 25,590
2024-01-31 $0.86 $0.88 $0.79 $0.80 $0.80 50,073
2024-01-30 $0.85 $0.85 $0.81 $0.84 $0.84 47,218
2024-01-29 $0.88 $0.89 $0.86 $0.87 $0.87 55,447
2024-01-26 $0.86 $0.88 $0.84 $0.85 $0.85 80,221
2024-01-25 $0.80 $0.84 $0.79 $0.83 $0.83 135,440
2024-01-24 $0.74 $0.80 $0.72 $0.80 $0.80 85,622
2024-01-23 $0.75 $0.75 $0.74 $0.74 $0.74 68,006
2024-01-22 $0.83 $0.83 $0.74 $0.75 $0.75 172,160
2024-01-19 $0.79 $0.87 $0.77 $0.83 $0.83 156,813
2024-01-18 $0.86 $0.86 $0.76 $0.79 $0.79 45,852
2024-01-17 $0.85 $0.86 $0.82 $0.82 $0.82 49,865
2024-01-16 $0.87 $0.91 $0.82 $0.87 $0.87 51,026
2024-01-12 $0.86 $0.87 $0.82 $0.85 $0.85 98,774
2024-01-11 $0.90 $0.90 $0.81 $0.86 $0.86 117,203
2024-01-10 $0.88 $0.93 $0.83 $0.86 $0.86 82,589
2024-01-09 $0.88 $0.94 $0.85 $0.88 $0.88 258,961
2024-01-08 $0.84 $0.89 $0.82 $0.84 $0.84 215,873
2024-01-05 $0.78 $0.85 $0.74 $0.82 $0.82 183,992
2024-01-04 $0.73 $0.77 $0.73 $0.77 $0.77 71,131
2024-01-03 $0.75 $0.83 $0.72 $0.75 $0.75 202,362
2024-01-02 $0.75 $0.75 $0.72 $0.73 $0.73 85,207
2023-12-29 $0.69 $0.74 $0.69 $0.72 $0.72 119,500
2023-12-28 $0.66 $0.69 $0.66 $0.68 $0.68 90,205
2023-12-27 $0.63 $0.66 $0.62 $0.65 $0.65 68,863
2023-12-26 $0.65 $0.66 $0.62 $0.63 $0.63 76,726
2023-12-22 $0.66 $0.67 $0.64 $0.66 $0.66 147,245
2023-12-21 $0.70 $0.71 $0.62 $0.66 $0.66 320,659
2023-12-20 $0.72 $0.74 $0.71 $0.73 $0.73 121,870
2023-12-19 $0.69 $0.73 $0.66 $0.71 $0.71 156,160
2023-12-18 $0.65 $0.69 $0.62 $0.68 $0.68 101,816
2023-12-15 $0.68 $0.68 $0.65 $0.66 $0.66 106,821
2023-12-14 $0.68 $0.68 $0.63 $0.65 $0.65 116,093
2023-12-13 $0.67 $0.67 $0.64 $0.65 $0.65 107,983
2023-12-12 $0.64 $0.66 $0.62 $0.65 $0.65 125,287
2023-12-11 $0.69 $0.69 $0.63 $0.64 $0.64 86,949
2023-12-08 $0.58 $0.72 $0.58 $0.68 $0.68 494,906
2023-12-07 $0.63 $0.68 $0.56 $0.59 $0.59 489,648
2023-12-06 $0.50 $0.68 $0.49 $0.61 $0.61 876,440
2023-12-05 $0.49 $0.50 $0.48 $0.49 $0.49 127,470
2023-12-04 $0.50 $0.52 $0.48 $0.52 $0.52 268,019
2023-12-01 $0.58 $0.58 $0.52 $0.53 $0.53 56,030
2023-11-30 $0.49 $0.58 $0.49 $0.58 $0.58 109,150
2023-11-29 $0.52 $0.53 $0.50 $0.52 $0.52 43,950
2023-11-28 $0.49 $0.51 $0.49 $0.51 $0.51 55,645
2023-11-27 $0.50 $0.51 $0.49 $0.50 $0.50 46,919
2023-11-24 $0.51 $0.51 $0.49 $0.51 $0.51 51,297
2023-11-22 $0.50 $0.51 $0.49 $0.50 $0.50 74,146
2023-11-21 $0.48 $0.50 $0.48 $0.50 $0.50 113,551
2023-11-20 $0.52 $0.52 $0.48 $0.50 $0.50 157,033
2023-11-17 $0.48 $0.52 $0.48 $0.50 $0.50 314,300
2023-11-16 $0.48 $0.52 $0.48 $0.50 $0.50 50,799
2023-11-15 $0.50 $0.53 $0.48 $0.50 $0.50 85,241
2023-11-14 $0.48 $0.54 $0.47 $0.49 $0.49 116,352
2023-11-13 $0.50 $0.53 $0.45 $0.50 $0.50 438,084
2023-11-10 $0.52 $0.56 $0.49 $0.50 $0.50 503,523
2023-11-09 $0.53 $0.55 $0.48 $0.48 $0.48 167,928
2023-11-08 $0.50 $0.52 $0.47 $0.50 $0.50 135,324
2023-11-07 $0.50 $0.52 $0.49 $0.49 $0.49 104,413
2023-11-06 $0.48 $0.52 $0.48 $0.50 $0.50 164,555
2023-11-03 $0.48 $0.52 $0.48 $0.50 $0.50 40,030
2023-11-02 $0.49 $0.52 $0.49 $0.50 $0.50 53,103
2023-11-01 $0.52 $0.53 $0.49 $0.50 $0.50 38,096
2023-10-31 $0.54 $0.54 $0.49 $0.51 $0.51 64,040
2023-10-30 $0.56 $0.56 $0.50 $0.53 $0.53 90,243
2023-10-27 $0.52 $0.56 $0.51 $0.53 $0.53 73,862
2023-10-26 $0.54 $0.55 $0.52 $0.52 $0.52 75,725
2023-10-25 $0.55 $0.59 $0.51 $0.51 $0.51 194,603
2023-10-24 $0.56 $0.59 $0.54 $0.54 $0.54 57,459
2023-10-23 $0.60 $0.62 $0.56 $0.58 $0.58 14,952
2023-10-20 $0.66 $0.69 $0.59 $0.59 $0.59 112,442
2023-10-19 $0.69 $0.69 $0.65 $0.67 $0.67 16,754
2023-10-18 $0.70 $0.70 $0.65 $0.68 $0.68 23,726
2023-10-17 $0.72 $0.72 $0.70 $0.70 $0.70 62,963
2023-10-16 $0.69 $0.73 $0.68 $0.71 $0.71 28,775
2023-10-13 $0.67 $0.69 $0.65 $0.66 $0.66 61,179
2023-10-12 $0.65 $0.68 $0.65 $0.66 $0.66 32,367
2023-10-11 $0.70 $0.71 $0.64 $0.65 $0.65 42,569
2023-10-10 $0.72 $0.72 $0.69 $0.70 $0.70 78,132
2023-10-09 $0.74 $0.74 $0.69 $0.72 $0.72 24,290
2023-10-06 $0.71 $0.73 $0.71 $0.73 $0.73 13,497
2023-10-05 $0.73 $0.75 $0.71 $0.71 $0.71 18,036
2023-10-04 $0.73 $0.75 $0.73 $0.74 $0.74 6,617
2023-10-03 $0.77 $0.77 $0.71 $0.72 $0.72 17,824
2023-10-02 $0.73 $0.74 $0.71 $0.72 $0.72 40,301
2023-09-29 $0.73 $0.77 $0.73 $0.74 $0.74 28,126
2023-09-28 $0.74 $0.77 $0.73 $0.73 $0.73 71,644
2023-09-27 $0.72 $0.75 $0.72 $0.73 $0.73 37,665
2023-09-26 $0.75 $0.77 $0.72 $0.72 $0.72 42,588
2023-09-25 $0.74 $0.79 $0.74 $0.75 $0.75 56,494
2023-09-22 $0.78 $0.80 $0.76 $0.79 $0.79 28,587
2023-09-21 $0.77 $0.81 $0.77 $0.80 $0.80 21,901
2023-09-20 $0.79 $0.80 $0.78 $0.79 $0.79 31,483
2023-09-19 $0.81 $0.81 $0.78 $0.80 $0.80 11,416
2023-09-18 $0.81 $0.83 $0.78 $0.82 $0.82 20,299
2023-09-15 $0.79 $0.83 $0.77 $0.83 $0.83 44,421
2023-09-14 $0.81 $0.81 $0.78 $0.80 $0.80 35,273
2023-09-13 $0.79 $0.83 $0.78 $0.78 $0.78 23,966
2023-09-12 $0.80 $0.82 $0.80 $0.80 $0.80 65,975
2023-09-11 $0.81 $0.82 $0.80 $0.80 $0.80 29,507
2023-09-08 $0.83 $0.83 $0.80 $0.82 $0.82 36,227
2023-09-07 $0.83 $0.83 $0.80 $0.82 $0.82 20,962
2023-09-06 $0.85 $0.87 $0.80 $0.80 $0.80 54,018
2023-09-05 $0.84 $0.87 $0.82 $0.82 $0.82 163,623
2023-09-01 $0.83 $0.84 $0.78 $0.79 $0.79 64,407
2023-08-31 $0.83 $0.84 $0.81 $0.81 $0.81 25,351
2023-08-30 $0.80 $0.84 $0.80 $0.80 $0.80 27,503
2023-08-29 $0.81 $0.81 $0.80 $0.80 $0.80 61,203
2023-08-28 $0.84 $0.84 $0.82 $0.82 $0.82 60,630
2023-08-25 $0.85 $0.85 $0.83 $0.83 $0.83 43,618
2023-08-24 $0.88 $0.88 $0.84 $0.86 $0.86 76,858
2023-08-23 $0.86 $0.89 $0.84 $0.86 $0.86 105,126
2023-08-22 $0.85 $0.88 $0.84 $0.85 $0.85 68,001
2023-08-21 $0.86 $0.88 $0.82 $0.84 $0.84 190,494
2023-08-18 $0.87 $0.87 $0.81 $0.84 $0.84 149,529
2023-08-17 $0.80 $0.84 $0.80 $0.84 $0.84 74,233
2023-08-16 $0.72 $0.83 $0.72 $0.82 $0.82 119,536
2023-08-15 $0.81 $0.81 $0.73 $0.74 $0.74 208,937
2023-08-14 $0.81 $0.81 $0.78 $0.79 $0.79 44,259
2023-08-11 $0.82 $0.82 $0.78 $0.81 $0.81 58,232
2023-08-10 $0.81 $0.82 $0.77 $0.80 $0.80 75,710
2023-08-09 $0.80 $0.81 $0.76 $0.77 $0.77 87,866
2023-08-08 $0.79 $0.80 $0.75 $0.77 $0.77 62,774
2023-08-07 $0.78 $0.85 $0.73 $0.82 $0.82 280,342
2023-08-04 $0.73 $0.82 $0.72 $0.80 $0.80 360,892
2023-08-03 $0.82 $0.89 $0.73 $0.77 $0.77 2,603,679
2023-08-02 $0.73 $0.75 $0.72 $0.75 $0.75 3,658,741
2023-08-01 $0.75 $0.75 $0.72 $0.74 $0.74 26,872
2023-07-31 $0.75 $0.75 $0.72 $0.74 $0.74 36,952
2023-07-28 $0.72 $0.79 $0.72 $0.74 $0.74 65,032
2023-07-27 $0.74 $0.75 $0.73 $0.74 $0.74 32,674
2023-07-26 $0.77 $0.81 $0.73 $0.75 $0.75 103,606
2023-07-25 $0.79 $0.79 $0.69 $0.75 $0.75 97,306
2023-07-24 $0.83 $0.84 $0.78 $0.79 $0.79 102,639
2023-07-21 $0.83 $0.86 $0.82 $0.82 $0.82 56,613
2023-07-20 $0.85 $0.86 $0.83 $0.83 $0.83 60,686
2023-07-19 $0.87 $0.87 $0.83 $0.84 $0.84 84,127
2023-07-18 $0.84 $0.87 $0.84 $0.85 $0.85 95,026
2023-07-17 $0.84 $0.87 $0.83 $0.85 $0.85 91,288
2023-07-14 $0.90 $0.90 $0.85 $0.87 $0.87 158,635
2023-07-13 $0.87 $0.90 $0.85 $0.87 $0.87 116,413
2023-07-12 $0.90 $0.92 $0.87 $0.87 $0.87 258,541
2023-07-11 $0.86 $0.88 $0.83 $0.83 $0.83 80,049
2023-07-10 $0.94 $0.94 $0.82 $0.87 $0.87 247,167
2023-07-07 $0.81 $0.90 $0.81 $0.90 $0.90 160,088
2023-07-06 $0.79 $0.83 $0.77 $0.81 $0.81 242,791
2023-07-05 $0.75 $0.77 $0.74 $0.76 $0.76 34,368
2023-07-03 $0.76 $0.79 $0.72 $0.78 $0.78 88,672
2023-06-30 $0.76 $0.76 $0.72 $0.75 $0.75 58,798
2023-06-29 $0.72 $0.76 $0.72 $0.75 $0.75 24,965
2023-06-28 $0.72 $0.74 $0.72 $0.72 $0.72 54,572
2023-06-27 $0.75 $0.75 $0.71 $0.71 $0.71 72,821
2023-06-26 $0.77 $0.77 $0.72 $0.75 $0.75 94,746
2023-06-23 $0.77 $0.77 $0.71 $0.71 $0.71 144,232
2023-06-22 $0.78 $0.80 $0.76 $0.77 $0.77 93,907
2023-06-21 $0.76 $0.82 $0.74 $0.78 $0.78 58,069
2023-06-20 $0.75 $0.76 $0.72 $0.74 $0.74 90,130
2023-06-16 $0.72 $0.74 $0.71 $0.73 $0.73 74,766
2023-06-15 $0.70 $0.73 $0.69 $0.72 $0.72 68,579
2023-06-14 $0.78 $0.79 $0.67 $0.70 $0.70 185,883
2023-06-13 $0.73 $0.77 $0.72 $0.77 $0.77 239,872
2023-06-12 $0.65 $0.72 $0.64 $0.71 $0.71 137,283
2023-06-09 $0.64 $0.69 $0.64 $0.66 $0.66 72,938
2023-06-08 $0.65 $0.65 $0.64 $0.64 $0.64 61,196
2023-06-07 $0.64 $0.66 $0.63 $0.64 $0.64 120,480
2023-06-06 $0.64 $0.66 $0.63 $0.64 $0.64 89,850
2023-06-05 $0.63 $0.65 $0.63 $0.64 $0.64 152,781
2023-06-02 $0.63 $0.65 $0.63 $0.63 $0.63 62,708
2023-06-01 $0.62 $0.65 $0.62 $0.62 $0.62 97,311
2023-05-31 $0.63 $0.68 $0.60 $0.62 $0.62 196,245
2023-05-30 $0.66 $0.67 $0.63 $0.64 $0.64 41,768
2023-05-26 $0.65 $0.68 $0.64 $0.64 $0.64 102,678
2023-05-25 $0.66 $0.67 $0.65 $0.65 $0.65 104,586
2023-05-24 $0.67 $0.68 $0.65 $0.65 $0.65 107,851
2023-05-23 $0.66 $0.68 $0.64 $0.66 $0.66 117,599
2023-05-22 $0.61 $0.69 $0.61 $0.65 $0.65 89,967
2023-05-19 $0.59 $0.72 $0.59 $0.62 $0.62 280,715
2023-05-18 $0.59 $0.64 $0.58 $0.59 $0.59 269,579
2023-05-17 $0.60 $0.60 $0.57 $0.58 $0.58 161,415
2023-05-16 $0.65 $0.71 $0.59 $0.60 $0.60 209,993
2023-05-15 $0.60 $0.75 $0.58 $0.68 $0.68 717,652
2023-05-12 $0.56 $0.59 $0.55 $0.58 $0.58 183,553
2023-05-11 $0.54 $0.60 $0.53 $0.57 $0.57 228,573
2023-05-10 $0.50 $0.56 $0.49 $0.56 $0.56 225,094
2023-05-09 $0.55 $0.57 $0.48 $0.49 $0.49 543,254
2023-05-08 $0.56 $0.57 $0.53 $0.55 $0.55 181,593
2023-05-05 $0.56 $0.56 $0.53 $0.53 $0.53 242,836
2023-05-04 $0.58 $0.58 $0.53 $0.54 $0.54 427,925
2023-05-03 $0.64 $0.67 $0.52 $0.56 $0.56 347,574
2023-05-02 $0.57 $0.60 $0.51 $0.56 $0.56 251,954
2023-05-01 $0.64 $0.66 $0.59 $0.60 $0.60 46,105
2023-04-28 $0.63 $0.65 $0.61 $0.62 $0.62 226,089
2023-04-27 $0.62 $0.65 $0.58 $0.62 $0.62 189,360
2023-04-26 $0.62 $0.65 $0.59 $0.60 $0.60 123,359
2023-04-25 $0.62 $0.65 $0.60 $0.61 $0.61 149,424
2023-04-24 $0.65 $0.70 $0.61 $0.61 $0.61 179,391
2023-04-21 $0.69 $0.71 $0.61 $0.62 $0.62 162,312
2023-04-20 $0.67 $0.71 $0.67 $0.68 $0.68 16,793
2023-04-19 $0.74 $0.74 $0.62 $0.65 $0.65 251,215
2023-04-18 $0.77 $0.77 $0.68 $0.70 $0.70 449,568
2023-04-17 $0.72 $0.76 $0.70 $0.73 $0.73 36,889
2023-04-14 $0.75 $0.78 $0.68 $0.71 $0.71 104,608
2023-04-13 $0.75 $0.77 $0.72 $0.75 $0.75 62,903
2023-04-12 $0.74 $0.75 $0.71 $0.74 $0.74 19,014
2023-04-11 $0.72 $0.79 $0.72 $0.72 $0.72 118,648
2023-04-10 $0.71 $0.75 $0.70 $0.73 $0.73 64,568
2023-04-06 $0.75 $0.76 $0.74 $0.74 $0.74 32,345
2023-04-05 $0.79 $0.79 $0.74 $0.75 $0.75 51,913
2023-04-04 $0.79 $0.79 $0.75 $0.79 $0.79 27,138
2023-04-03 $0.75 $0.80 $0.74 $0.75 $0.75 100,007
2023-03-31 $0.72 $0.78 $0.71 $0.73 $0.73 74,054
2023-03-30 $0.74 $0.77 $0.71 $0.72 $0.72 49,335
2023-03-29 $0.74 $0.76 $0.71 $0.71 $0.71 118,829
2023-03-28 $0.72 $0.76 $0.70 $0.72 $0.72 95,811
2023-03-27 $0.76 $0.76 $0.71 $0.71 $0.71 73,646
2023-03-24 $0.65 $0.73 $0.65 $0.73 $0.73 85,523
2023-03-23 $0.65 $0.66 $0.62 $0.65 $0.65 26,168
2023-03-22 $0.69 $0.71 $0.62 $0.65 $0.65 133,222
2023-03-21 $0.69 $0.73 $0.65 $0.66 $0.66 95,102
2023-03-20 $0.65 $0.68 $0.65 $0.66 $0.66 79,207
2023-03-17 $0.60 $0.65 $0.60 $0.63 $0.63 24,578
2023-03-16 $0.62 $0.65 $0.60 $0.63 $0.63 29,474
2023-03-15 $0.58 $0.62 $0.58 $0.60 $0.60 28,557
2023-03-14 $0.58 $0.62 $0.56 $0.61 $0.61 101,621
2023-03-13 $0.55 $0.59 $0.52 $0.56 $0.56 135,699
2023-03-10 $0.75 $0.75 $0.52 $0.56 $0.56 532,159
2023-03-09 $0.83 $0.85 $0.78 $0.78 $0.78 74,033
2023-03-08 $0.86 $0.86 $0.80 $0.81 $0.81 58,032
2023-03-07 $0.89 $0.92 $0.85 $0.88 $0.88 78,124
2023-03-06 $0.89 $0.96 $0.81 $0.92 $0.92 130,981
2023-03-03 $0.88 $0.92 $0.84 $0.89 $0.89 71,629
2023-03-02 $0.94 $0.94 $0.86 $0.91 $0.91 65,741
2023-03-01 $0.94 $0.95 $0.89 $0.93 $0.93 28,537
2023-02-28 $0.88 $0.94 $0.88 $0.92 $0.92 47,652
2023-02-27 $0.90 $0.95 $0.87 $0.89 $0.89 32,589
2023-02-24 $0.97 $0.97 $0.82 $0.91 $0.91 570,077
2023-02-23 $0.97 $1.00 $0.96 $0.98 $0.98 550,993
2023-02-22 $1.05 $1.05 $0.95 $0.98 $0.98 61,782
2023-02-21 $1.10 $1.15 $1.03 $1.03 $1.03 98,384
2023-02-17 $1.13 $1.15 $1.02 $1.11 $1.11 877,258
2023-02-16 $1.21 $1.23 $1.06 $1.15 $1.15 329,949
2023-02-15 $1.18 $1.19 $1.08 $1.15 $1.15 282,289
2023-02-14 $1.16 $1.19 $1.09 $1.17 $1.17 134,261
2023-02-13 $1.16 $1.17 $1.08 $1.13 $1.13 361,971
2023-02-10 $1.10 $1.20 $1.08 $1.14 $1.14 192,935
2023-02-09 $1.25 $1.28 $0.97 $1.11 $1.11 425,324
2023-02-08 $1.25 $1.26 $1.19 $1.24 $1.24 110,273
2023-02-07 $1.19 $1.27 $1.15 $1.23 $1.23 322,051
2023-02-06 $1.20 $1.23 $1.15 $1.20 $1.20 134,259
2023-02-03 $1.24 $1.24 $1.06 $1.16 $1.16 134,209
2023-02-02 $1.25 $1.35 $1.18 $1.20 $1.20 312,539
2023-02-01 $1.01 $1.26 $1.00 $1.18 $1.18 3,097,222
2023-01-31 $0.99 $1.09 $0.99 $1.08 $1.08 37,376
2023-01-30 $0.99 $1.05 $0.98 $1.00 $1.00 75,578
2023-01-27 $1.02 $1.03 $0.99 $1.02 $1.02 102,924
2023-01-26 $1.04 $1.09 $1.02 $1.04 $1.04 32,263
2023-01-25 $1.04 $1.05 $0.98 $1.00 $1.00 29,692
2023-01-24 $1.03 $1.05 $1.02 $1.02 $1.02 42,265
2023-01-23 $1.06 $1.10 $1.01 $1.01 $1.01 82,766
2023-01-20 $1.13 $1.13 $1.05 $1.06 $1.06 84,805
2023-01-19 $1.13 $1.17 $1.10 $1.10 $1.10 83,773
2023-01-18 $1.11 $1.15 $1.08 $1.11 $1.11 32,428
2023-01-17 $1.10 $1.15 $1.06 $1.08 $1.08 56,605
2023-01-13 $1.23 $1.23 $1.10 $1.10 $1.10 428,749
2023-01-12 $1.14 $1.20 $1.10 $1.18 $1.18 56,612
2023-01-11 $1.15 $1.19 $1.12 $1.14 $1.14 18,824
2023-01-10 $1.17 $1.17 $1.13 $1.16 $1.16 34,377
2023-01-09 $1.10 $1.19 $1.10 $1.14 $1.14 36,484
2023-01-06 $1.16 $1.18 $1.10 $1.15 $1.15 19,551
2023-01-05 $1.16 $1.20 $1.14 $1.16 $1.16 34,443
2023-01-04 $1.09 $1.18 $1.05 $1.18 $1.18 87,278
2023-01-03 $1.12 $1.20 $1.03 $1.06 $1.06 133,563
2022-12-30 $0.92 $1.09 $0.86 $1.06 $1.06 316,637
2022-12-29 $0.82 $0.88 $0.79 $0.88 $0.88 159,526
2022-12-28 $0.83 $0.88 $0.82 $0.83 $0.83 144,578
2022-12-27 $0.86 $0.93 $0.83 $0.84 $0.84 92,232
2022-12-23 $0.90 $0.93 $0.84 $0.89 $0.89 75,667
2022-12-22 $0.99 $1.00 $0.87 $0.90 $0.90 105,327
2022-12-21 $1.03 $1.03 $0.99 $1.00 $1.00 68,120
2022-12-20 $1.12 $1.15 $0.91 $0.97 $0.97 273,627
2022-12-19 $1.14 $1.17 $1.08 $1.10 $1.10 51,977
2022-12-16 $1.19 $1.20 $1.04 $1.15 $1.15 91,124
2022-12-15 $1.20 $1.23 $1.18 $1.20 $1.20 20,063
2022-12-14 $1.26 $1.29 $1.11 $1.22 $1.22 82,439
2022-12-13 $1.22 $1.32 $1.22 $1.26 $1.26 70,996
2022-12-12 $1.36 $1.45 $1.21 $1.25 $1.25 265,495
2022-12-09 $1.51 $1.51 $1.39 $1.40 $1.40 68,619
2022-12-08 $1.49 $1.54 $1.46 $1.49 $1.49 82,215
2022-12-07 $1.63 $1.63 $1.49 $1.52 $1.52 102,844
2022-12-06 $1.70 $1.75 $1.62 $1.66 $1.66 136,151
2022-12-05 $1.66 $1.68 $1.61 $1.65 $1.65 5,012
2022-12-02 $1.55 $1.68 $1.54 $1.66 $1.66 23,390
2022-12-01 $1.66 $1.70 $1.60 $1.60 $1.60 24,333
2022-11-30 $1.68 $1.69 $1.61 $1.66 $1.66 13,768
2022-11-29 $1.67 $1.74 $1.63 $1.65 $1.65 7,821
2022-11-28 $1.68 $1.68 $1.59 $1.68 $1.68 17,271
2022-11-25 $1.70 $1.72 $1.67 $1.69 $1.69 5,599
2022-11-23 $1.75 $1.75 $1.68 $1.68 $1.68 12,225
2022-11-22 $1.76 $1.76 $1.69 $1.69 $1.69 19,196
2022-11-21 $1.77 $1.84 $1.77 $1.77 $1.77 35,595
2022-11-18 $1.79 $1.81 $1.77 $1.80 $1.80 15,032
2022-11-17 $1.78 $1.88 $1.78 $1.79 $1.79 10,281
2022-11-16 $1.78 $1.81 $1.74 $1.81 $1.81 21,554
2022-11-15 $1.69 $1.85 $1.69 $1.81 $1.81 20,553
2022-11-14 $1.73 $1.97 $1.70 $1.72 $1.72 45,958
2022-11-11 $1.71 $1.76 $1.67 $1.70 $1.70 20,210
2022-11-10 $1.68 $1.72 $1.61 $1.70 $1.70 16,414
2022-11-09 $1.70 $1.71 $1.65 $1.65 $1.65 8,789
2022-11-08 $1.70 $1.79 $1.67 $1.72 $1.72 39,771
2022-11-07 $1.71 $1.84 $1.71 $1.77 $1.77 14,288
2022-11-04 $1.74 $1.74 $1.65 $1.71 $1.71 11,392
2022-11-03 $1.69 $1.72 $1.69 $1.71 $1.71 3,527
2022-11-02 $1.80 $1.80 $1.72 $1.73 $1.73 10,510
2022-11-01 $1.86 $1.86 $1.79 $1.80 $1.80 16,635
2022-10-31 $1.79 $1.91 $1.73 $1.86 $1.86 30,213
2022-10-28 $1.73 $1.78 $1.73 $1.75 $1.75 13,228
2022-10-27 $1.64 $1.73 $1.64 $1.73 $1.73 23,492
2022-10-26 $1.66 $1.69 $1.60 $1.66 $1.66 39,863
2022-10-25 $1.63 $1.71 $1.62 $1.66 $1.66 116,586
2022-10-24 $1.71 $1.71 $1.56 $1.71 $1.71 29,706
2022-10-21 $1.72 $1.79 $1.70 $1.75 $1.75 31,287
2022-10-20 $1.81 $1.81 $1.74 $1.79 $1.79 15,012
2022-10-19 $1.73 $1.85 $1.73 $1.84 $1.84 57,981
2022-10-18 $1.90 $1.90 $1.74 $1.74 $1.74 123,345
2022-10-17 $1.80 $1.89 $1.80 $1.89 $1.89 18,932
2022-10-14 $1.89 $1.92 $1.77 $1.84 $1.84 40,669
2022-10-13 $1.90 $1.96 $1.83 $1.90 $1.90 37,710
2022-10-12 $1.92 $1.96 $1.86 $1.91 $1.91 20,640
2022-10-11 $1.91 $1.98 $1.90 $1.91 $1.91 25,105
2022-10-10 $2.00 $2.06 $1.92 $1.93 $1.93 33,615
2022-10-07 $2.07 $2.08 $2.01 $2.07 $2.07 20,089
2022-10-06 $2.01 $2.16 $2.01 $2.09 $2.09 55,062
2022-10-05 $2.02 $2.07 $1.98 $1.99 $1.99 42,898
2022-10-04 $2.27 $2.31 $1.98 $2.00 $2.00 175,800
2022-10-03 $2.26 $2.34 $2.21 $2.26 $2.26 98,566
2022-09-30 $2.26 $2.33 $2.22 $2.22 $2.22 53,740
2022-09-29 $2.22 $2.32 $2.16 $2.29 $2.29 156,476
2022-09-28 $2.37 $2.38 $2.20 $2.23 $2.23 519,644
2022-09-27 $2.23 $2.55 $2.16 $2.37 $2.37 11,213,906
2022-09-26 $1.93 $2.00 $1.93 $1.93 $1.93 12,393
2022-09-23 $1.97 $2.14 $1.97 $2.01 $2.01 23,512
2022-09-22 $2.24 $2.24 $1.88 $2.00 $2.00 26,098
2022-09-21 $2.26 $2.26 $2.15 $2.20 $2.20 12,960
2022-09-20 $2.29 $2.29 $2.22 $2.23 $2.23 8,110
2022-09-19 $2.23 $2.39 $2.14 $2.27 $2.27 45,324
2022-09-16 $2.19 $2.29 $2.11 $2.26 $2.26 79,611
2022-09-15 $2.19 $2.24 $2.08 $2.19 $2.19 60,883
2022-09-14 $2.36 $2.36 $2.10 $2.10 $2.10 68,873
2022-09-13 $2.27 $2.32 $2.23 $2.23 $2.23 28,895
2022-09-12 $2.37 $2.46 $2.18 $2.28 $2.28 35,699
2022-09-09 $2.27 $2.37 $2.22 $2.28 $2.28 21,452
2022-09-08 $2.40 $2.47 $2.22 $2.22 $2.22 69,275
2022-09-07 $2.71 $2.71 $2.40 $2.41 $2.41 123,926
2022-09-06 $2.69 $2.77 $2.63 $2.73 $2.73 47,465
2022-09-02 $2.80 $2.80 $2.71 $2.77 $2.77 4,520
2022-09-01 $2.65 $2.78 $2.63 $2.72 $2.72 22,257
2022-08-31 $2.72 $2.74 $2.70 $2.72 $2.72 15,440
2022-08-30 $2.81 $2.81 $2.65 $2.79 $2.79 15,200
2022-08-29 $2.87 $2.89 $2.80 $2.85 $2.85 19,888
2022-08-26 $2.86 $3.06 $2.86 $2.93 $2.93 14,147
2022-08-25 $3.08 $3.08 $2.84 $2.87 $2.87 24,881
2022-08-24 $2.76 $2.85 $2.75 $2.83 $2.83 6,257
2022-08-23 $2.74 $2.90 $2.70 $2.71 $2.71 20,916
2022-08-22 $2.84 $2.86 $2.74 $2.78 $2.78 40,624
2022-08-19 $2.89 $2.89 $2.63 $2.77 $2.77 29,857
2022-08-18 $3.01 $3.06 $2.70 $2.70 $2.70 39,636
2022-08-17 $2.95 $3.20 $2.86 $3.14 $3.14 32,071
2022-08-16 $2.97 $3.05 $2.83 $2.86 $2.86 40,871
2022-08-15 $2.81 $2.91 $2.81 $2.89 $2.89 3,246
2022-08-12 $2.74 $2.92 $2.71 $2.82 $2.82 18,683
2022-08-11 $2.84 $2.84 $2.70 $2.74 $2.74 12,443
2022-08-10 $2.50 $2.86 $2.50 $2.72 $2.72 23,990
2022-08-09 $2.50 $2.63 $2.43 $2.43 $2.43 6,052
2022-08-08 $2.33 $2.76 $2.32 $2.62 $2.62 45,800
2022-08-05 $2.32 $2.70 $2.27 $2.70 $2.70 21,181
2022-08-04 $2.27 $2.40 $2.24 $2.38 $2.38 27,114
2022-08-03 $2.17 $2.25 $2.17 $2.21 $2.21 6,711
2022-08-02 $2.06 $2.24 $2.04 $2.23 $2.23 7,654
2022-08-01 $2.18 $2.34 $2.18 $2.23 $2.23 13,253
2022-07-29 $2.17 $2.26 $2.09 $2.21 $2.21 30,809
2022-07-28 $2.18 $2.25 $2.17 $2.19 $2.19 8,816
2022-07-27 $2.11 $2.16 $2.09 $2.09 $2.09 4,960
2022-07-26 $2.14 $2.15 $2.04 $2.07 $2.07 6,499
2022-07-25 $1.97 $2.25 $1.94 $2.11 $2.11 37,066
2022-07-22 $1.90 $2.08 $1.89 $2.00 $2.00 14,643
2022-07-21 $2.13 $2.13 $1.98 $1.98 $1.98 13,679
2022-07-20 $2.04 $2.12 $2.00 $2.04 $2.04 13,541
2022-07-19 $2.11 $2.11 $2.02 $2.04 $2.04 18,878
2022-07-18 $2.24 $2.25 $2.12 $2.12 $2.12 21,636
2022-07-15 $2.31 $2.31 $2.20 $2.25 $2.25 12,561
2022-07-14 $2.22 $2.35 $2.21 $2.27 $2.27 6,886
2022-07-13 $2.17 $2.28 $2.17 $2.23 $2.23 4,201
2022-07-12 $2.21 $2.24 $2.10 $2.18 $2.18 29,183
2022-07-11 $2.25 $2.33 $2.17 $2.19 $2.19 14,899
2022-07-08 $2.25 $2.31 $2.15 $2.30 $2.30 34,874
2022-07-07 $2.28 $2.35 $2.18 $2.27 $2.27 33,067
2022-07-06 $2.03 $2.31 $2.03 $2.25 $2.25 108,538
2022-07-05 $2.09 $2.10 $1.96 $2.01 $2.01 23,707
2022-07-01 $2.08 $2.16 $2.03 $2.11 $2.11 39,527
2022-06-30 $1.82 $2.05 $1.82 $2.04 $2.04 27,969
2022-06-29 $1.88 $1.91 $1.80 $1.80 $1.80 28,479
2022-06-28 $1.79 $1.95 $1.78 $1.93 $1.93 57,231
2022-06-27 $1.82 $1.82 $1.68 $1.74 $1.74 78,350
2022-06-24 $1.70 $1.71 $1.67 $1.70 $1.70 67,924
2022-06-23 $1.68 $1.75 $1.66 $1.69 $1.69 43,365
2022-06-22 $1.78 $1.97 $1.66 $1.69 $1.69 81,456
2022-06-21 $1.99 $1.99 $1.79 $1.83 $1.83 45,095
2022-06-17 $2.10 $2.16 $1.74 $1.75 $1.75 123,887
2022-06-16 $2.09 $2.14 $2.01 $2.10 $2.10 24,027
2022-06-15 $2.24 $2.24 $2.07 $2.10 $2.10 44,743
2022-06-14 $2.12 $2.12 $2.00 $2.02 $2.02 29,254
2022-06-13 $2.23 $2.34 $2.02 $2.02 $2.02 29,392
2022-06-10 $2.33 $2.35 $2.16 $2.18 $2.18 16,586
2022-06-09 $2.55 $2.55 $2.30 $2.30 $2.30 43,609
2022-06-08 $2.48 $2.59 $2.48 $2.53 $2.53 15,466
2022-06-07 $2.25 $2.56 $2.25 $2.43 $2.43 26,525
2022-06-06 $2.52 $2.66 $2.49 $2.50 $2.50 38,451
2022-06-03 $2.45 $2.57 $2.45 $2.52 $2.52 15,038
2022-06-02 $2.40 $2.53 $2.40 $2.42 $2.42 4,810
2022-06-01 $2.47 $2.59 $2.43 $2.43 $2.43 20,362
2022-05-31 $2.52 $2.67 $2.46 $2.50 $2.50 10,432
2022-05-27 $1.82 $2.55 $1.82 $2.49 $2.49 66,619
2022-05-26 $2.48 $2.68 $2.48 $2.48 $2.48 23,495
2022-05-25 $2.67 $2.77 $2.46 $2.50 $2.50 23,980
2022-05-24 $2.78 $2.86 $2.58 $2.59 $2.59 11,873
2022-05-23 $2.55 $2.88 $2.45 $2.83 $2.83 40,396
2022-05-20 $2.58 $2.60 $2.46 $2.50 $2.50 18,687
2022-05-19 $2.61 $2.69 $2.49 $2.53 $2.53 27,221
2022-05-18 $2.45 $2.71 $2.45 $2.63 $2.63 23,047
2022-05-17 $2.24 $2.50 $2.19 $2.48 $2.48 19,846
2022-05-16 $2.26 $2.27 $2.12 $2.24 $2.24 14,032
2022-05-13 $2.13 $2.33 $2.13 $2.26 $2.26 34,328
2022-05-12 $2.25 $2.25 $2.15 $2.24 $2.24 12,776
2022-05-11 $2.25 $2.27 $2.17 $2.18 $2.18 28,188
2022-05-10 $2.29 $2.47 $2.20 $2.24 $2.24 37,206
2022-05-09 $2.53 $2.53 $2.32 $2.38 $2.38 24,084
2022-05-06 $2.52 $2.59 $2.47 $2.53 $2.53 26,660
2022-05-05 $2.58 $2.64 $2.56 $2.60 $2.60 8,575
2022-05-04 $2.55 $2.66 $2.51 $2.58 $2.58 30,711
2022-05-03 $2.54 $2.59 $2.48 $2.55 $2.55 29,986
2022-05-02 $2.47 $2.63 $2.46 $2.52 $2.52 16,010
2022-04-29 $2.77 $2.77 $2.44 $2.45 $2.45 45,264
2022-04-28 $2.70 $2.85 $2.66 $2.71 $2.71 50,149
2022-04-27 $2.88 $3.06 $2.73 $2.73 $2.73 31,754
2022-04-26 $2.94 $3.01 $2.84 $2.85 $2.85 14,362
2022-04-25 $2.97 $3.07 $2.90 $2.90 $2.90 12,246
2022-04-22 $3.10 $3.16 $2.94 $2.95 $2.95 46,346
2022-04-21 $3.04 $3.17 $3.01 $3.07 $3.07 21,803
2022-04-20 $2.98 $3.14 $2.97 $2.99 $2.99 15,712
2022-04-19 $3.08 $3.12 $2.96 $2.98 $2.98 12,524
2022-04-18 $2.96 $3.10 $2.96 $3.07 $3.07 28,075
2022-04-14 $3.12 $3.12 $2.98 $2.98 $2.98 13,836
2022-04-13 $3.11 $3.16 $3.09 $3.09 $3.09 7,403
2022-04-12 $3.03 $3.18 $3.03 $3.09 $3.09 13,927
2022-04-11 $3.10 $3.18 $3.08 $3.11 $3.11 9,367
2022-04-08 $3.18 $3.33 $3.10 $3.13 $3.13 9,279
2022-04-07 $3.20 $3.36 $3.12 $3.13 $3.13 45,586
2022-04-06 $3.18 $3.35 $3.05 $3.15 $3.15 56,257
2022-04-05 $3.21 $3.29 $3.16 $3.26 $3.26 19,248
2022-04-04 $3.21 $3.26 $3.14 $3.25 $3.25 31,042
2022-04-01 $3.15 $3.26 $3.11 $3.19 $3.19 17,877
2022-03-31 $3.17 $3.30 $3.11 $3.15 $3.15 35,538
2022-03-30 $3.05 $3.18 $2.97 $3.17 $3.17 79,179
2022-03-29 $3.03 $3.07 $2.85 $3.00 $3.00 142,284
2022-03-28 $3.23 $3.44 $2.98 $2.99 $2.99 143,031
2022-03-25 $3.34 $3.34 $3.21 $3.26 $3.26 44,116
2022-03-24 $3.52 $3.52 $3.28 $3.29 $3.29 94,002
2022-03-23 $3.32 $3.38 $3.28 $3.30 $3.30 25,483
2022-03-22 $3.26 $3.35 $3.23 $3.29 $3.29 28,114
2022-03-21 $3.35 $3.35 $3.27 $3.29 $3.29 30,603
2022-03-18 $3.33 $3.43 $3.22 $3.29 $3.29 132,159
2022-03-17 $3.28 $3.40 $3.18 $3.30 $3.30 36,886
2022-03-16 $3.28 $3.36 $3.19 $3.27 $3.27 32,485
2022-03-15 $3.29 $3.48 $3.28 $3.28 $3.28 19,379
2022-03-14 $3.52 $3.59 $3.29 $3.29 $3.29 31,007
2022-03-11 $3.55 $3.60 $3.46 $3.50 $3.50 17,383
2022-03-10 $3.55 $3.59 $3.42 $3.50 $3.50 14,215
2022-03-09 $3.44 $3.59 $3.31 $3.57 $3.57 27,182
2022-03-08 $3.55 $3.55 $3.26 $3.33 $3.33 30,465
2022-03-07 $3.51 $3.59 $3.47 $3.47 $3.47 20,576
2022-03-04 $3.50 $3.59 $3.47 $3.48 $3.48 30,006
2022-03-03 $3.65 $3.65 $3.46 $3.50 $3.50 31,072
2022-03-02 $3.61 $3.70 $3.50 $3.59 $3.59 29,924
2022-03-01 $3.74 $3.80 $3.56 $3.59 $3.59 28,973
2022-02-28 $3.89 $4.04 $3.69 $3.76 $3.76 42,545
2022-02-25 $3.92 $4.02 $3.74 $3.98 $3.98 31,408
2022-02-24 $3.35 $3.85 $3.35 $3.79 $3.79 49,123
2022-02-23 $3.74 $3.80 $3.59 $3.70 $3.70 45,956
2022-02-22 $3.61 $3.73 $3.56 $3.69 $3.69 21,880
2022-02-18 $4.19 $4.19 $3.60 $3.67 $3.67 152,696
2022-02-17 $4.21 $4.26 $4.04 $4.19 $4.19 32,764
2022-02-16 $4.00 $4.20 $3.97 $4.17 $4.17 13,349
2022-02-15 $3.75 $4.14 $3.75 $4.00 $4.00 62,411
2022-02-14 $4.10 $4.26 $3.65 $3.76 $3.76 57,803
2022-02-11 $4.10 $4.18 $4.02 $4.06 $4.06 12,718
2022-02-10 $4.18 $4.38 $4.01 $4.05 $4.05 21,598
2022-02-09 $4.10 $4.26 $4.00 $4.14 $4.14 50,514
2022-02-08 $3.98 $4.10 $3.97 $4.10 $4.10 20,160
2022-02-07 $4.09 $4.09 $3.96 $4.00 $4.00 39,727
2022-02-04 $3.90 $4.10 $3.88 $4.04 $4.04 25,287
2022-02-03 $3.94 $4.01 $3.80 $3.94 $3.94 77,361
2022-02-02 $4.06 $4.06 $3.91 $4.01 $4.01 22,498
2022-02-01 $3.93 $4.06 $3.92 $3.95 $3.95 39,744
2022-01-31 $3.67 $3.92 $3.56 $3.92 $3.92 42,088
2022-01-28 $3.90 $3.90 $3.55 $3.65 $3.65 60,429
2022-01-27 $4.10 $4.17 $3.74 $3.90 $3.90 97,598
2022-01-26 $4.03 $4.24 $4.00 $4.10 $4.10 77,115
2022-01-25 $3.97 $4.09 $3.89 $4.00 $4.00 30,490
2022-01-24 $3.93 $4.01 $3.78 $3.97 $3.97 121,523
2022-01-21 $3.79 $4.00 $3.79 $3.95 $3.95 113,377
2022-01-20 $3.68 $4.03 $3.68 $3.88 $3.88 98,727
2022-01-19 $3.70 $3.86 $3.51 $3.86 $3.86 70,278
2022-01-18 $3.64 $3.78 $3.50 $3.70 $3.70 39,478
2022-01-14 $3.76 $3.80 $3.55 $3.67 $3.67 52,429
2022-01-13 $3.60 $3.77 $3.58 $3.76 $3.76 73,909
2022-01-12 $3.63 $3.63 $3.50 $3.60 $3.60 77,363
2022-01-11 $3.51 $3.59 $3.48 $3.58 $3.58 20,623
2022-01-10 $3.45 $3.50 $3.40 $3.47 $3.47 64,126
2022-01-07 $3.46 $3.59 $3.35 $3.46 $3.46 84,527
2022-01-06 $3.45 $3.53 $3.37 $3.47 $3.47 62,534
2022-01-05 $3.56 $3.70 $3.40 $3.41 $3.41 93,197
2022-01-04 $3.91 $4.03 $3.38 $3.60 $3.60 314,797
2022-01-03 $3.80 $4.22 $3.71 $4.19 $4.19 68,110
2021-12-31 $4.00 $4.02 $3.66 $3.77 $3.77 261,763
2021-12-30 $4.11 $4.25 $4.01 $4.04 $4.04 47,736
2021-12-29 $4.01 $4.14 $3.91 $4.11 $4.11 91,625
2021-12-28 $4.11 $4.39 $3.93 $4.01 $4.01 118,517
2021-12-27 $4.35 $4.42 $4.11 $4.11 $4.11 101,565
2021-12-23 $4.20 $4.75 $4.07 $4.49 $4.49 168,138
2021-12-22 $4.21 $4.35 $3.95 $4.02 $4.02 93,501
2021-12-21 $4.34 $4.38 $4.20 $4.23 $4.23 30,428
2021-12-20 $4.21 $4.46 $4.21 $4.38 $4.38 31,440
2021-12-17 $4.47 $4.49 $4.26 $4.31 $4.31 41,375
2021-12-16 $4.75 $4.75 $4.45 $4.54 $4.54 60,730
2021-12-15 $4.38 $4.90 $4.38 $4.74 $4.74 42,896
2021-12-14 $4.60 $4.74 $4.40 $4.44 $4.44 16,227
2021-12-13 $4.75 $4.80 $4.58 $4.65 $4.65 40,753
2021-12-10 $4.77 $5.03 $4.75 $4.79 $4.79 35,609
2021-12-09 $4.96 $5.14 $4.73 $4.76 $4.76 39,268
2021-12-08 $4.48 $4.94 $4.48 $4.94 $4.94 57,558
2021-12-07 $4.50 $4.58 $4.40 $4.47 $4.47 76,064
2021-12-06 $4.86 $4.86 $4.34 $4.40 $4.40 78,024
2021-12-03 $4.81 $4.98 $4.65 $4.88 $4.88 46,958
2021-12-02 $4.77 $4.96 $4.65 $4.75 $4.75 25,669
2021-12-01 $5.25 $5.38 $4.75 $4.76 $4.76 80,814
2021-11-30 $5.13 $5.25 $5.03 $5.25 $5.25 47,587
2021-11-29 $5.49 $5.63 $5.15 $5.15 $5.15 30,828
2021-11-26 $5.26 $5.50 $5.26 $5.41 $5.41 33,712
2021-11-24 $5.09 $5.50 $5.09 $5.39 $5.39 20,273
2021-11-23 $5.24 $5.35 $5.00 $5.18 $5.18 38,988
2021-11-22 $5.21 $5.36 $5.18 $5.19 $5.19 43,451
2021-11-19 $5.21 $5.36 $5.16 $5.25 $5.25 41,477
2021-11-18 $5.40 $5.40 $5.13 $5.20 $5.20 45,447
2021-11-17 $5.52 $5.60 $5.35 $5.41 $5.41 38,337
2021-11-16 $5.56 $5.67 $5.38 $5.46 $5.46 62,615
2021-11-15 $5.49 $5.68 $5.40 $5.61 $5.61 39,753
2021-11-12 $5.66 $5.88 $5.37 $5.55 $5.55 86,759
2021-11-11 $6.20 $6.20 $5.61 $5.67 $5.67 107,266
2021-11-10 $6.56 $6.84 $6.20 $6.22 $6.22 71,260
2021-11-09 $6.42 $6.74 $6.37 $6.56 $6.56 92,157
2021-11-08 $6.59 $6.75 $6.29 $6.52 $6.52 48,964
2021-11-05 $6.50 $6.73 $6.31 $6.51 $6.51 46,122
2021-11-04 $6.67 $6.68 $6.28 $6.62 $6.62 36,973
2021-11-03 $6.42 $6.68 $6.40 $6.60 $6.60 47,963
2021-11-02 $6.32 $6.58 $6.27 $6.47 $6.47 44,990
2021-11-01 $6.34 $6.40 $6.11 $6.23 $6.23 22,392
2021-10-29 $5.96 $6.60 $5.94 $6.31 $6.31 110,014
2021-10-28 $5.80 $5.95 $5.66 $5.89 $5.89 23,205
2021-10-27 $5.59 $5.83 $5.59 $5.79 $5.79 27,690
2021-10-26 $5.66 $5.71 $5.60 $5.63 $5.63 29,437
2021-10-25 $5.83 $5.92 $5.66 $5.69 $5.69 51,588
2021-10-22 $5.99 $6.00 $5.66 $5.86 $5.86 71,583
2021-10-21 $5.84 $6.38 $5.60 $6.03 $6.03 83,176
2021-10-20 $5.80 $5.90 $5.55 $5.87 $5.87 21,507
2021-10-19 $5.63 $5.78 $5.51 $5.72 $5.72 81,421
2021-10-18 $5.80 $5.91 $5.62 $5.72 $5.72 33,270
2021-10-15 $5.88 $6.01 $5.60 $5.91 $5.91 52,858
2021-10-14 $5.98 $6.14 $5.80 $5.86 $5.86 42,271
2021-10-13 $5.90 $6.02 $5.77 $5.98 $5.98 52,487
2021-10-12 $6.02 $6.13 $5.89 $5.97 $5.97 33,870
2021-10-11 $5.94 $6.18 $5.79 $6.00 $6.00 77,486
2021-10-08 $6.34 $6.51 $5.92 $6.02 $6.02 107,927
2021-10-07 $6.88 $6.89 $6.30 $6.33 $6.33 131,687
2021-10-06 $6.68 $7.12 $6.64 $6.83 $6.83 134,811
2021-10-05 $6.24 $6.99 $6.03 $6.99 $6.99 107,395
2021-10-04 $6.44 $6.45 $6.15 $6.33 $6.33 21,383
2021-10-01 $6.74 $6.74 $6.20 $6.45 $6.45 116,724
2021-09-30 $6.31 $6.82 $6.18 $6.82 $6.82 99,952
2021-09-29 $6.55 $6.55 $6.12 $6.15 $6.15 45,169
2021-09-28 $6.73 $6.75 $6.45 $6.64 $6.64 47,442
2021-09-27 $6.86 $6.87 $6.57 $6.76 $6.76 61,967
2021-09-24 $6.76 $6.94 $6.65 $6.91 $6.91 67,653
2021-09-23 $6.62 $6.88 $6.46 $6.88 $6.88 64,161
2021-09-22 $6.50 $6.88 $6.26 $6.73 $6.73 136,261
2021-09-21 $6.06 $6.55 $5.91 $6.52 $6.52 65,760
2021-09-20 $6.08 $6.17 $5.76 $6.01 $6.01 107,392
2021-09-17 $5.82 $6.41 $5.82 $6.38 $6.38 103,910
2021-09-16 $5.87 $5.93 $5.50 $5.93 $5.93 189,708
2021-09-15 $5.53 $5.90 $5.36 $5.87 $5.87 164,835
2021-09-14 $5.58 $5.69 $5.32 $5.40 $5.40 84,906
2021-09-13 $5.81 $5.86 $5.50 $5.60 $5.60 93,138
2021-09-10 $5.81 $5.93 $5.65 $5.84 $5.84 121,555
2021-09-09 $5.79 $5.84 $5.61 $5.81 $5.81 122,219
2021-09-08 $5.67 $5.79 $5.65 $5.73 $5.73 122,750
2021-09-07 $6.02 $6.02 $5.58 $5.65 $5.65 178,904
2021-09-03 $6.04 $6.11 $5.97 $6.02 $6.02 56,370
2021-09-02 $6.15 $6.28 $5.98 $6.08 $6.08 79,684
2021-09-01 $6.13 $6.31 $6.01 $6.03 $6.03 68,107
2021-08-31 $6.11 $6.28 $5.96 $6.15 $6.15 67,753
2021-08-30 $6.25 $6.36 $5.91 $6.12 $6.12 115,919
2021-08-27 $6.71 $6.80 $6.15 $6.24 $6.24 172,706
2021-08-26 $6.03 $6.95 $6.00 $6.70 $6.70 387,654
2021-08-25 $6.07 $6.30 $5.91 $6.02 $6.02 106,033
2021-08-24 $6.00 $6.35 $5.86 $6.05 $6.05 189,922
2021-08-23 $4.90 $6.36 $4.85 $6.14 $6.14 804,889
2021-08-20 $5.04 $5.14 $4.79 $4.84 $4.84 138,768
2021-08-19 $5.25 $5.28 $5.03 $5.05 $5.05 141,839
2021-08-18 $5.23 $5.42 $5.23 $5.27 $5.27 20,327
2021-08-17 $5.75 $5.75 $5.19 $5.20 $5.20 130,605
2021-08-16 $6.03 $6.07 $5.80 $5.81 $5.81 81,165
2021-08-13 $6.12 $6.19 $6.00 $6.08 $6.08 29,513
2021-08-12 $6.11 $6.17 $6.03 $6.09 $6.09 47,461
2021-08-11 $6.02 $6.73 $5.88 $6.11 $6.11 360,896
2021-08-10 $6.00 $6.19 $5.75 $6.09 $6.09 47,694
2021-08-09 $5.96 $6.15 $5.90 $5.95 $5.95 88,124
2021-08-06 $6.05 $6.21 $5.95 $6.03 $6.03 33,312
2021-08-05 $5.82 $6.15 $5.82 $6.05 $6.05 94,892
2021-08-04 $5.75 $5.95 $5.66 $5.79 $5.79 66,518
2021-08-03 $5.82 $5.82 $5.65 $5.82 $5.82 28,803
2021-08-02 $5.51 $5.90 $5.44 $5.85 $5.85 89,192
2021-07-30 $5.54 $5.57 $5.38 $5.42 $5.42 40,074
2021-07-29 $5.52 $5.61 $5.45 $5.55 $5.55 30,905
2021-07-28 $5.85 $5.95 $5.44 $5.49 $5.49 120,651
2021-07-27 $5.57 $6.01 $5.36 $5.84 $5.84 157,602
2021-07-26 $5.41 $5.55 $5.34 $5.50 $5.50 42,348
2021-07-23 $5.58 $5.58 $5.37 $5.41 $5.41 55,752
2021-07-22 $5.77 $5.91 $5.50 $5.63 $5.63 97,667
2021-07-21 $5.64 $5.87 $5.63 $5.66 $5.66 57,641
2021-07-20 $5.58 $5.75 $5.37 $5.69 $5.69 70,393
2021-07-19 $5.51 $5.64 $5.37 $5.62 $5.62 47,319
2021-07-16 $5.93 $5.93 $5.57 $5.60 $5.60 62,193
2021-07-15 $5.62 $6.05 $5.60 $5.88 $5.88 175,270
2021-07-14 $5.92 $5.92 $5.55 $5.67 $5.67 89,404
2021-07-13 $5.89 $6.15 $5.74 $5.85 $5.85 262,033
2021-07-12 $5.55 $5.70 $5.40 $5.64 $5.64 204,444
2021-07-09 $5.42 $5.65 $5.38 $5.54 $5.54 52,751
2021-07-08 $5.46 $5.66 $5.37 $5.40 $5.40 46,128
2021-07-07 $5.69 $5.74 $5.50 $5.52 $5.52 72,611
2021-07-06 $5.77 $5.79 $5.62 $5.69 $5.69 56,879
2021-07-02 $5.78 $5.80 $5.65 $5.75 $5.75 47,345
2021-07-01 $5.86 $5.96 $5.67 $5.78 $5.78 50,383
2021-06-30 $5.64 $5.90 $5.52 $5.89 $5.89 55,400
2021-06-29 $5.73 $5.82 $5.50 $5.63 $5.63 177,655
2021-06-28 $5.86 $5.99 $5.73 $5.76 $5.76 140,566
2021-06-25 $6.05 $6.13 $5.85 $5.85 $5.85 164,621
2021-06-24 $5.99 $6.00 $5.91 $6.00 $6.00 40,638
2021-06-23 $5.95 $5.98 $5.84 $5.98 $5.98 85,066
2021-06-22 $5.96 $5.96 $5.61 $5.90 $5.90 202,542
2021-06-21 $5.91 $5.96 $5.80 $5.96 $5.96 87,213
2021-06-18 $5.86 $5.95 $5.75 $5.90 $5.90 139,974
2021-06-17 $5.87 $5.99 $5.79 $5.95 $5.95 114,168
2021-06-16 $6.02 $6.08 $5.80 $5.85 $5.85 176,249
2021-06-15 $6.00 $6.10 $5.96 $6.05 $6.05 154,469
2021-06-14 $6.16 $6.23 $5.90 $5.99 $5.99 361,145
2021-06-11 $6.55 $6.57 $5.91 $6.13 $6.13 719,276
2021-06-10 $7.11 $7.33 $6.85 $6.98 $6.98 102,113
2021-06-09 $7.68 $7.75 $7.08 $7.12 $7.12 166,270
2021-06-08 $7.48 $7.64 $7.05 $7.64 $7.64 212,013
2021-06-07 $6.97 $7.42 $6.85 $7.41 $7.41 178,585
2021-06-04 $6.77 $7.06 $6.73 $6.93 $6.93 199,499
2021-06-03 $6.39 $6.80 $6.31 $6.73 $6.73 61,795
2021-06-02 $6.59 $6.78 $6.35 $6.53 $6.53 71,980
2021-06-01 $6.58 $6.67 $6.29 $6.60 $6.60 142,525
2021-05-28 $6.72 $6.85 $6.50 $6.56 $6.56 68,709
2021-05-27 $6.59 $6.78 $6.54 $6.78 $6.78 78,206
2021-05-26 $6.55 $6.66 $6.38 $6.55 $6.55 99,973
2021-05-25 $6.15 $6.66 $6.15 $6.54 $6.54 116,465
2021-05-24 $6.34 $6.46 $6.17 $6.23 $6.23 49,250
2021-05-21 $6.71 $6.74 $6.30 $6.33 $6.33 81,485
2021-05-20 $6.12 $6.71 $5.98 $6.63 $6.63 162,784
2021-05-19 $6.04 $6.24 $5.88 $6.13 $6.13 95,885
2021-05-18 $5.74 $6.41 $5.74 $6.29 $6.29 162,699
2021-05-17 $5.34 $5.75 $5.34 $5.72 $5.72 43,300
2021-05-14 $5.42 $5.56 $5.30 $5.42 $5.42 93,119
2021-05-13 $5.30 $5.58 $5.10 $5.25 $5.25 126,593
2021-05-12 $5.19 $5.41 $5.02 $5.11 $5.11 118,687
2021-05-11 $5.25 $5.47 $5.19 $5.29 $5.29 165,350
2021-05-10 $5.90 $5.94 $5.41 $5.45 $5.45 214,404
2021-05-07 $5.98 $6.22 $5.90 $6.03 $6.03 88,352
2021-05-06 $5.91 $5.97 $5.85 $5.96 $5.96 144,429
2021-05-05 $6.03 $6.14 $5.91 $5.94 $5.94 157,675
2021-05-04 $6.25 $6.38 $5.80 $6.00 $6.00 184,727
2021-05-03 $6.58 $6.70 $6.15 $6.38 $6.38 197,949
2021-04-30 $6.38 $6.69 $6.31 $6.48 $6.48 79,666
2021-04-29 $6.78 $6.88 $6.21 $6.53 $6.53 114,618
2021-04-28 $6.06 $6.81 $5.97 $6.72 $6.72 216,642
2021-04-27 $6.15 $6.28 $5.91 $6.15 $6.15 138,940
2021-04-26 $6.21 $6.22 $5.96 $6.14 $6.14 140,107
2021-04-23 $5.80 $6.18 $5.80 $6.07 $6.07 123,503
2021-04-22 $5.95 $6.06 $5.81 $5.89 $5.89 323,665
2021-04-21 $5.67 $6.06 $5.54 $5.91 $5.91 293,900
2021-04-20 $6.51 $6.73 $5.78 $5.78 $5.78 241,102
2021-04-19 $6.56 $6.79 $6.35 $6.74 $6.74 93,107
2021-04-16 $6.59 $6.67 $6.34 $6.64 $6.64 81,397
2021-04-15 $6.76 $6.76 $6.51 $6.59 $6.59 83,718
2021-04-14 $6.59 $6.91 $6.36 $6.72 $6.72 84,285
2021-04-13 $6.68 $6.68 $6.33 $6.56 $6.56 132,402
2021-04-12 $6.99 $7.05 $6.52 $6.58 $6.58 158,324
2021-04-09 $7.00 $7.19 $6.91 $6.99 $6.99 67,302
2021-04-08 $7.03 $7.26 $6.88 $7.08 $7.08 138,909
2021-04-07 $6.87 $7.11 $6.75 $6.90 $6.90 115,866
2021-04-06 $6.93 $7.17 $6.74 $6.86 $6.86 173,802
2021-04-05 $7.47 $7.49 $6.83 $6.99 $6.99 202,950
2021-04-01 $7.30 $7.47 $6.93 $7.24 $7.24 140,709
2021-03-31 $7.16 $7.72 $6.85 $7.15 $7.15 754,101
2021-03-30 $6.65 $6.70 $6.19 $6.61 $6.61 324,800
2021-03-29 $7.29 $7.32 $6.51 $6.55 $6.55 204,723
2021-03-26 $6.83 $7.23 $6.80 $7.16 $7.16 101,556
2021-03-25 $6.76 $7.02 $6.45 $6.86 $6.86 227,782
2021-03-24 $7.69 $7.69 $6.88 $6.89 $6.89 197,450
2021-03-23 $8.14 $8.22 $7.34 $7.50 $7.50 161,099
2021-03-22 $7.98 $8.27 $7.85 $8.24 $8.24 128,580
2021-03-19 $7.84 $8.24 $7.73 $7.80 $7.80 262,183
2021-03-18 $7.94 $8.24 $7.79 $7.83 $7.83 100,507
2021-03-17 $7.65 $8.28 $7.52 $8.12 $8.12 156,672
2021-03-16 $8.20 $8.30 $7.65 $7.78 $7.78 179,214
2021-03-15 $8.15 $8.70 $7.75 $8.30 $8.30 378,003
2021-03-12 $7.78 $8.06 $7.61 $7.91 $7.91 119,044
2021-03-11 $7.67 $7.95 $7.33 $7.88 $7.88 164,603
2021-03-10 $7.80 $7.98 $7.16 $7.51 $7.51 326,272
2021-03-09 $7.02 $7.77 $7.02 $7.66 $7.66 247,661
2021-03-08 $6.72 $6.99 $6.58 $6.74 $6.74 148,606
2021-03-05 $6.75 $6.89 $6.11 $6.75 $6.75 304,849
2021-03-04 $7.15 $7.27 $6.11 $6.69 $6.69 463,278
2021-03-03 $7.44 $7.75 $7.15 $7.19 $7.19 213,090
2021-03-02 $7.48 $7.69 $7.05 $7.20 $7.20 180,834
2021-03-01 $7.27 $7.73 $7.16 $7.47 $7.47 215,355
2021-02-26 $7.35 $7.73 $6.93 $7.05 $7.05 477,947
2021-02-25 $7.87 $8.02 $7.31 $7.59 $7.59 271,230
2021-02-24 $8.27 $8.30 $7.50 $7.86 $7.86 727,581
2021-02-23 $8.70 $8.75 $7.80 $8.23 $8.23 636,917
2021-02-22 $9.15 $9.51 $9.03 $9.28 $9.28 178,876
2021-02-19 $9.08 $9.40 $9.03 $9.26 $9.26 338,410
2021-02-18 $9.11 $9.45 $8.80 $9.24 $9.24 246,927
2021-02-17 $9.78 $9.89 $8.81 $9.26 $9.26 523,450
2021-02-16 $9.73 $10.23 $9.55 $9.82 $9.82 594,790
2021-02-12 $10.61 $11.33 $7.85 $10.50 $10.50 3,181,944
2021-02-11 $9.99 $10.50 $9.77 $10.42 $10.42 916,687
2021-02-10 $9.19 $9.68 $8.76 $9.61 $9.61 722,743
2021-02-09 $9.20 $9.35 $8.12 $8.86 $8.86 741,851
2021-02-08 $8.94 $9.88 $8.70 $9.33 $9.33 1,310,093
2021-02-05 $7.88 $8.65 $7.45 $8.49 $8.49 1,232,677
2021-02-04 $7.20 $8.45 $7.17 $7.79 $7.79 1,659,204
2021-02-03 $6.16 $6.73 $6.11 $6.62 $6.62 480,484
2021-02-02 $6.15 $6.27 $5.89 $6.11 $6.11 266,459
2021-02-01 $6.08 $6.16 $5.70 $6.11 $6.11 374,534
2021-01-29 $6.10 $6.49 $5.61 $5.73 $5.73 465,464
2021-01-28 $5.86 $6.30 $5.79 $6.11 $6.11 384,980
2021-01-27 $6.27 $6.34 $5.84 $5.90 $5.90 546,941
2021-01-26 $6.76 $6.86 $6.32 $6.38 $6.38 425,141
2021-01-25 $6.03 $7.15 $6.03 $6.80 $6.80 1,227,141
2021-01-22 $5.82 $6.10 $5.66 $6.01 $6.01 570,540
2021-01-21 $5.50 $5.85 $5.35 $5.72 $5.72 537,007
2021-01-20 $5.59 $5.65 $5.30 $5.49 $5.49 303,123
2021-01-19 $5.23 $5.54 $5.19 $5.51 $5.51 351,346
2021-01-15 $5.30 $5.38 $5.12 $5.20 $5.20 253,141
2021-01-14 $5.62 $5.66 $5.10 $5.28 $5.28 439,598
2021-01-13 $5.24 $5.63 $5.18 $5.56 $5.56 497,151
2021-01-12 $5.23 $5.30 $5.09 $5.28 $5.28 228,208
2021-01-11 $5.20 $5.35 $5.09 $5.20 $5.20 240,275
2021-01-08 $5.32 $5.49 $5.08 $5.29 $5.29 279,027
2021-01-07 $5.02 $5.54 $5.02 $5.36 $5.36 543,899
2021-01-06 $5.26 $5.31 $4.81 $5.05 $5.05 750,649
2021-01-05 $5.02 $5.38 $4.95 $5.29 $5.29 520,176
2021-01-04 $5.37 $5.41 $4.85 $5.03 $5.03 929,104
2020-12-31 $5.71 $5.71 $5.27 $5.35 $5.35 1,380,564
2020-12-30 $5.72 $5.73 $4.78 $5.44 $5.44 3,692,876
2020-12-29 $4.41 $6.39 $4.08 $6.18 $6.18 10,817,263
2020-12-28 $4.70 $4.78 $4.34 $4.36 $4.36 352,451
2020-12-24 $4.71 $4.84 $4.57 $4.66 $4.66 156,026
2020-12-23 $4.80 $4.84 $4.62 $4.70 $4.70 161,718
2020-12-22 $4.74 $4.85 $4.64 $4.84 $4.84 153,464
2020-12-21 $4.93 $4.94 $4.68 $4.74 $4.74 223,146
2020-12-18 $4.80 $5.28 $4.74 $4.95 $4.95 368,740
2020-12-17 $4.92 $4.95 $4.79 $4.79 $4.79 191,693
2020-12-16 $4.86 $5.10 $4.85 $4.92 $4.92 308,795
2020-12-15 $4.85 $4.90 $4.73 $4.82 $4.82 223,583
2020-12-14 $4.86 $4.98 $4.76 $4.82 $4.82 189,343
2020-12-11 $4.70 $4.88 $4.62 $4.86 $4.86 208,238
2020-12-10 $4.58 $4.77 $4.42 $4.76 $4.76 185,982
2020-12-09 $4.83 $4.87 $4.58 $4.59 $4.59 249,553
2020-12-08 $4.73 $4.99 $4.66 $4.83 $4.83 288,361
2020-12-07 $4.90 $4.92 $4.64 $4.72 $4.72 339,790
2020-12-04 $4.95 $5.13 $4.80 $4.90 $4.90 430,666
2020-12-03 $5.03 $5.05 $4.85 $4.93 $4.93 338,550
2020-12-02 $4.96 $5.21 $4.80 $5.04 $5.04 493,267
2020-12-01 $5.32 $5.38 $4.87 $4.96 $4.96 582,016
2020-11-30 $5.04 $5.38 $4.83 $5.20 $5.20 1,226,183
2020-11-27 $4.88 $5.03 $4.83 $4.92 $4.92 442,251
2020-11-25 $4.15 $4.99 $4.11 $4.91 $4.91 1,782,964
2020-11-24 $5.19 $5.19 $4.72 $5.09 $5.09 701,041
2020-11-23 $5.13 $5.68 $5.02 $5.25 $5.25 2,207,298
2020-11-20 $4.71 $5.10 $4.58 $4.91 $4.91 670,927
2020-11-19 $4.31 $4.86 $4.21 $4.69 $4.69 670,468
2020-11-18 $4.46 $4.57 $4.25 $4.30 $4.30 426,161
2020-11-17 $4.53 $4.65 $4.46 $4.47 $4.47 326,838
2020-11-16 $4.47 $4.59 $4.32 $4.58 $4.58 534,245
2020-11-13 $4.50 $4.88 $4.42 $4.53 $4.53 525,551
2020-11-12 $4.83 $4.91 $4.30 $4.48 $4.48 2,061,666
2020-11-11 $3.53 $6.44 $3.53 $5.04 $5.04 36,224,456
2020-11-10 $3.70 $3.80 $3.47 $3.48 $3.48 1,556,080
2020-11-09 $4.17 $4.28 $3.54 $3.55 $3.55 1,395,566
2020-11-06 $5.19 $5.19 $4.39 $4.45 $4.45 1,275,528
2020-11-05 $5.06 $5.09 $4.86 $4.89 $4.89 417,180
2020-11-04 $5.05 $5.26 $4.84 $5.04 $5.04 551,579
2020-11-03 $5.24 $5.32 $5.01 $5.06 $5.06 498,919
2020-11-02 $6.12 $6.12 $5.23 $5.28 $5.28 1,854,585
2020-10-30 $7.14 $7.51 $5.99 $6.35 $6.35 17,634,609
2020-10-29 $5.40 $6.24 $5.30 $6.00 $6.00 2,230,037
2020-10-28 $5.62 $5.72 $5.30 $5.45 $5.45 107,091
2020-10-27 $5.62 $5.79 $5.51 $5.76 $5.76 62,042
2020-10-26 $5.82 $5.90 $5.53 $5.66 $5.66 67,113
2020-10-23 $5.80 $5.88 $5.60 $5.84 $5.84 86,135
2020-10-22 $5.59 $5.83 $5.45 $5.81 $5.81 154,623
2020-10-21 $5.64 $5.76 $5.53 $5.61 $5.61 94,868
2020-10-20 $5.91 $5.93 $5.57 $5.69 $5.69 172,419
2020-10-19 $6.15 $6.15 $5.80 $5.85 $5.85 112,812
2020-10-16 $5.58 $6.24 $5.58 $6.16 $6.16 216,104
2020-10-15 $6.04 $6.05 $5.44 $5.64 $5.64 269,887
2020-10-14 $6.14 $6.20 $5.95 $6.12 $6.12 163,268
2020-10-13 $6.15 $6.36 $6.07 $6.15 $6.15 139,409
2020-10-12 $6.22 $6.63 $6.05 $6.16 $6.16 303,344
2020-10-09 $6.28 $6.53 $6.15 $6.45 $6.45 131,903
2020-10-08 $6.59 $6.65 $6.18 $6.27 $6.27 192,637
2020-10-07 $6.24 $6.67 $6.24 $6.58 $6.58 172,365
2020-10-06 $6.35 $6.39 $5.96 $6.15 $6.15 190,910
2020-10-05 $6.02 $6.40 $5.99 $6.36 $6.36 206,252
2020-10-02 $5.80 $6.09 $5.72 $6.00 $6.00 203,603
2020-10-01 $5.71 $6.35 $5.66 $6.08 $6.08 226,966
2020-09-30 $5.74 $5.85 $5.46 $5.77 $5.77 414,956
2020-09-29 $5.59 $5.78 $5.52 $5.74 $5.74 157,313
2020-09-28 $5.82 $5.82 $5.51 $5.63 $5.63 139,516
2020-09-25 $5.61 $5.86 $5.50 $5.75 $5.75 134,094
2020-09-24 $5.45 $5.75 $5.10 $5.60 $5.60 179,646
2020-09-23 $6.27 $6.51 $5.59 $5.61 $5.61 351,324
2020-09-22 $6.67 $6.69 $6.18 $6.31 $6.31 324,961
2020-09-21 $6.42 $6.82 $6.10 $6.78 $6.78 342,259
2020-09-18 $6.33 $6.90 $6.16 $6.41 $6.41 686,517
2020-09-17 $6.30 $6.53 $6.11 $6.37 $6.37 317,396
2020-09-16 $6.08 $6.32 $5.80 $6.32 $6.32 574,839
2020-09-15 $6.01 $7.50 $5.91 $6.01 $6.01 3,969,590
2020-09-14 $5.57 $6.11 $5.41 $5.72 $5.72 457,303
2020-09-11 $5.16 $5.79 $5.06 $5.56 $5.56 372,458
2020-09-10 $5.25 $5.36 $5.02 $5.12 $5.12 120,718
2020-09-09 $5.27 $5.40 $4.92 $5.25 $5.25 274,402
2020-09-08 $4.98 $5.49 $4.80 $5.16 $5.16 288,294
2020-09-04 $5.30 $5.34 $4.70 $5.06 $5.06 395,394
2020-09-03 $5.36 $5.57 $5.12 $5.18 $5.18 374,583
2020-09-02 $5.39 $5.53 $5.23 $5.33 $5.33 297,927
2020-09-01 $5.86 $5.86 $5.25 $5.46 $5.46 438,921
2020-08-31 $6.02 $6.08 $5.77 $5.89 $5.89 420,563
2020-08-28 $6.00 $6.09 $5.81 $6.08 $6.08 577,613
2020-08-27 $6.78 $6.82 $5.88 $5.98 $5.98 611,789
2020-08-26 $7.02 $7.03 $6.67 $6.86 $6.86 407,766
2020-08-25 $6.67 $7.19 $6.50 $7.04 $7.04 496,942
2020-08-24 $6.88 $6.88 $6.36 $6.72 $6.72 521,798
2020-08-21 $6.85 $7.05 $6.62 $6.88 $6.88 384,914
2020-08-20 $6.89 $7.00 $6.60 $6.84 $6.84 405,722
2020-08-19 $6.86 $7.29 $6.65 $6.85 $6.85 691,592
2020-08-18 $7.08 $7.15 $6.76 $6.84 $6.84 692,099
2020-08-17 $7.45 $7.47 $7.08 $7.11 $7.11 751,372
2020-08-14 $7.75 $7.80 $6.90 $7.24 $7.24 2,750,769
2020-08-13 $8.82 $9.10 $8.62 $8.82 $8.82 472,868
2020-08-12 $10.05 $10.10 $8.50 $8.97 $8.97 847,961
2020-08-11 $12.00 $12.29 $10.02 $10.11 $10.11 1,987,170
2020-08-10 $9.51 $10.50 $9.45 $10.05 $10.05 1,346,065
2020-08-07 $9.75 $9.86 $9.36 $9.48 $9.48 180,587
2020-08-06 $10.50 $10.83 $9.65 $9.75 $9.75 450,043
2020-08-05 $10.45 $10.86 $10.30 $10.63 $10.63 320,543
2020-08-04 $10.01 $10.90 $9.75 $10.37 $10.37 481,833
2020-08-03 $9.65 $10.64 $9.31 $10.10 $10.10 395,531
2020-07-31 $10.61 $10.69 $9.18 $9.65 $9.65 547,384
2020-07-30 $11.17 $11.23 $10.60 $10.69 $10.69 444,282
2020-07-29 $11.92 $12.00 $11.16 $11.44 $11.44 414,833
2020-07-28 $12.06 $12.45 $11.66 $11.76 $11.76 449,288
2020-07-27 $12.84 $13.19 $12.37 $12.65 $12.65 347,037
2020-07-24 $12.70 $13.50 $12.41 $13.31 $13.31 521,364
2020-07-23 $13.37 $13.80 $12.60 $13.26 $13.26 963,555
2020-07-22 $12.40 $16.50 $12.40 $13.38 $13.38 6,717,622
2020-07-21 $13.45 $13.64 $12.12 $12.70 $12.70 845,406
2020-07-20 $14.05 $14.40 $13.25 $13.64 $13.64 725,973
2020-07-17 $15.15 $15.18 $13.11 $13.86 $13.86 1,361,059
2020-07-16 $15.91 $17.30 $14.06 $14.77 $14.77 2,284,803
2020-07-15 $13.17 $19.22 $12.59 $17.33 $17.33 19,378,563
2020-07-14 $19.12 $19.18 $13.00 $13.98 $13.98 19,453,728
2020-07-13 $9.00 $27.05 $7.35 $26.50 $26.50 100,657,273
2020-07-10 $3.43 $3.43 $3.02 $3.19 $3.19 48,232
2020-07-09 $2.97 $3.38 $2.88 $3.32 $3.32 167,930
2020-07-08 $2.83 $2.83 $2.68 $2.80 $2.80 25,450
2020-07-07 $2.78 $2.84 $2.64 $2.83 $2.83 67,364
2020-07-06 $2.85 $2.90 $2.73 $2.83 $2.83 21,055
2020-07-02 $2.79 $2.82 $2.71 $2.78 $2.78 25,260
2020-07-01 $2.87 $2.89 $2.80 $2.80 $2.80 20,626
2020-06-30 $2.85 $2.95 $2.82 $2.95 $2.95 18,552
2020-06-29 $3.00 $3.00 $2.76 $2.83 $2.83 21,534
2020-06-26 $2.71 $2.90 $2.68 $2.88 $2.88 128,328
2020-06-25 $2.64 $2.85 $2.64 $2.70 $2.70 128,192
2020-06-24 $2.66 $2.75 $2.53 $2.69 $2.69 141,787
2020-06-23 $2.65 $2.70 $2.63 $2.63 $2.63 59,223
2020-06-22 $2.80 $2.85 $2.62 $2.62 $2.62 34,843
2020-06-19 $2.70 $2.90 $2.69 $2.73 $2.73 25,736
2020-06-18 $2.75 $2.90 $2.75 $2.76 $2.76 23,973
2020-06-17 $2.89 $2.98 $2.64 $2.72 $2.72 10,791
2020-06-16 $2.80 $2.99 $2.78 $2.87 $2.87 39,915
2020-06-15 $2.85 $2.92 $2.60 $2.89 $2.89 39,913
2020-06-12 $2.82 $2.83 $2.55 $2.69 $2.69 21,450
2020-06-11 $2.58 $2.91 $2.58 $2.77 $2.77 33,334
2020-06-10 $3.04 $3.04 $2.83 $2.84 $2.84 50,491
2020-06-09 $2.96 $3.10 $2.90 $3.00 $3.00 25,409
2020-06-08 $2.87 $3.04 $2.78 $3.00 $3.00 44,297
2020-06-05 $3.04 $3.15 $2.83 $2.96 $2.96 32,264
2020-06-04 $3.21 $3.35 $2.84 $3.04 $3.04 43,058
2020-06-03 $3.39 $3.51 $3.24 $3.24 $3.24 14,552
2020-06-02 $3.43 $3.54 $3.25 $3.40 $3.40 20,077
2020-06-01 $3.35 $3.65 $3.33 $3.51 $3.51 32,273
2020-05-29 $3.69 $3.70 $3.30 $3.45 $3.45 15,593
2020-05-28 $3.68 $3.75 $3.29 $3.53 $3.53 14,799
2020-05-27 $3.56 $3.66 $3.11 $3.53 $3.53 18,910
2020-05-26 $3.42 $3.62 $3.23 $3.29 $3.29 55,842
2020-05-22 $3.14 $3.14 $2.99 $3.08 $3.08 7,714
2020-05-21 $2.99 $3.25 $2.99 $3.07 $3.07 6,824
2020-05-20 $3.00 $3.00 $2.79 $2.99 $2.99 27,161
2020-05-19 $2.99 $3.00 $2.79 $2.80 $2.80 34,929
2020-05-18 $2.98 $3.14 $2.63 $2.66 $2.66 20,232
2020-05-15 $2.80 $2.98 $2.80 $2.98 $2.98 924
2020-05-14 $3.02 $3.09 $2.75 $2.85 $2.85 20,623
2020-05-13 $3.04 $3.23 $2.78 $3.04 $3.04 10,383
2020-05-12 $3.24 $3.44 $3.22 $3.35 $3.35 31,602
2020-05-11 $3.32 $3.32 $3.02 $3.22 $3.22 11,415
2020-05-08 $2.89 $3.31 $2.89 $3.31 $3.31 20,866
2020-05-07 $2.65 $3.00 $2.64 $2.98 $2.98 46,006
2020-05-06 $2.75 $2.76 $2.52 $2.68 $2.68 4,114
2020-05-05 $2.76 $2.81 $2.43 $2.68 $2.68 21,012
2020-05-04 $2.83 $2.84 $2.53 $2.60 $2.60 10,420
2020-05-01 $2.71 $2.96 $2.50 $2.52 $2.52 15,126
2020-04-30 $2.73 $2.95 $2.70 $2.73 $2.73 9,150
2020-04-29 $2.86 $3.00 $2.62 $2.86 $2.86 15,587
2020-04-28 $2.86 $3.00 $2.67 $2.70 $2.70 77,193
2020-04-27 $3.00 $3.00 $2.76 $2.91 $2.91 13,022
2020-04-24 $2.80 $2.98 $2.71 $2.85 $2.85 26,844
2020-04-23 $2.63 $2.77 $2.49 $2.77 $2.77 20,932
2020-04-22 $2.50 $2.65 $2.37 $2.45 $2.45 21,158
2020-04-21 $2.70 $2.71 $2.50 $2.50 $2.50 7,323
2020-04-20 $2.74 $2.89 $2.65 $2.65 $2.65 7,938
2020-04-17 $2.79 $2.80 $2.67 $2.73 $2.73 10,374
2020-04-16 $2.77 $2.94 $2.40 $2.73 $2.73 29,672
2020-04-15 $2.99 $3.26 $2.50 $2.50 $2.50 48,732
2020-04-14 $2.65 $2.98 $2.65 $2.96 $2.96 19,509
2020-04-13 $2.60 $2.95 $2.54 $2.54 $2.54 44,033
2020-04-09 $2.52 $2.64 $2.52 $2.53 $2.53 13,365
2020-04-08 $2.40 $2.55 $2.38 $2.43 $2.43 24,571
2020-04-07 $2.46 $2.50 $2.37 $2.37 $2.37 7,170
2020-04-06 $2.31 $2.51 $2.31 $2.40 $2.40 8,782
2020-04-03 $2.56 $2.56 $2.30 $2.34 $2.34 6,171
2020-04-02 $2.50 $2.69 $2.32 $2.45 $2.45 15,099
2020-04-01 $2.51 $2.99 $2.47 $2.48 $2.48 34,976
2020-03-31 $2.73 $2.99 $2.60 $2.71 $2.71 10,980
2020-03-30 $2.94 $3.00 $2.40 $2.60 $2.60 10,658
2020-03-27 $2.88 $2.88 $2.50 $2.62 $2.62 23,397
2020-03-26 $2.91 $2.94 $2.71 $2.74 $2.74 7,182
2020-03-25 $2.63 $3.16 $2.63 $2.65 $2.65 25,902
2020-03-24 $3.28 $3.45 $2.20 $2.30 $2.30 44,321
2020-03-23 $3.10 $3.10 $2.79 $2.80 $2.80 7,477
2020-03-20 $3.94 $3.94 $3.00 $3.23 $3.23 15,991
2020-03-19 $2.81 $3.94 $2.63 $3.94 $3.94 22,880
2020-03-18 $3.71 $3.85 $2.83 $2.96 $2.96 25,836
2020-03-17 $2.70 $3.68 $2.63 $3.25 $3.25 33,122
2020-03-16 $2.98 $3.01 $2.42 $2.42 $2.42 15,682
2020-03-13 $3.32 $3.38 $2.95 $2.98 $2.98 12,738
2020-03-12 $3.19 $3.49 $3.19 $3.48 $3.48 6,971
2020-03-11 $3.50 $3.72 $3.18 $3.50 $3.50 26,081
2020-03-10 $4.27 $4.40 $3.23 $3.60 $3.60 91,012
2020-03-09 $4.06 $5.10 $4.05 $4.25 $4.25 26,420
2020-03-06 $4.90 $5.22 $4.65 $5.14 $5.14 11,424
2020-03-05 $4.96 $4.99 $4.79 $4.79 $4.79 14,468
2020-03-04 $5.09 $5.09 $4.79 $4.89 $4.89 7,755
2020-03-03 $5.19 $5.19 $4.70 $4.79 $4.79 8,810
2020-03-02 $5.00 $5.22 $4.87 $5.10 $5.10 19,681
2020-02-28 $4.99 $5.07 $4.65 $4.81 $4.81 36,235
2020-02-27 $5.26 $5.28 $5.00 $5.09 $5.09 35,226
2020-02-26 $5.44 $5.44 $5.17 $5.31 $5.31 5,076
2020-02-25 $5.54 $5.66 $5.35 $5.36 $5.36 13,293
2020-02-24 $5.09 $5.50 $5.09 $5.50 $5.50 23,610
2020-02-21 $5.15 $5.60 $4.98 $5.13 $5.13 24,588
2020-02-20 $5.00 $5.18 $4.98 $5.08 $5.08 7,944
2020-02-19 $5.12 $5.38 $5.03 $5.03 $5.03 54,841
2020-02-18 $5.10 $5.16 $5.00 $5.06 $5.06 42,332
2020-02-14 $4.99 $5.15 $4.97 $4.97 $4.97 8,664
2020-02-13 $5.00 $5.07 $4.90 $4.98 $4.98 11,466
2020-02-12 $4.99 $5.00 $4.93 $4.96 $4.96 15,728
2020-02-11 $4.92 $4.95 $4.79 $4.95 $4.95 10,120
2020-02-10 $4.89 $4.97 $4.71 $4.82 $4.82 15,937
2020-02-07 $4.86 $4.99 $4.70 $4.81 $4.81 6,641
2020-02-06 $4.88 $5.01 $4.70 $4.70 $4.70 25,963
2020-02-05 $4.30 $4.86 $4.30 $4.77 $4.77 34,747
2020-02-04 $4.49 $4.50 $4.30 $4.30 $4.30 47,889
2020-02-03 $4.47 $4.65 $4.42 $4.49 $4.49 13,689
2020-01-31 $4.71 $4.78 $4.35 $4.57 $4.57 53,829
2020-01-30 $4.98 $4.98 $4.70 $4.77 $4.77 17,688
2020-01-29 $5.05 $5.08 $4.77 $4.99 $4.99 34,238
2020-01-28 $5.17 $5.30 $5.00 $5.00 $5.00 20,985
2020-01-27 $5.00 $5.40 $4.97 $5.05 $5.05 67,755
2020-01-24 $4.74 $5.72 $4.65 $5.10 $5.10 253,267
2020-01-23 $4.07 $4.31 $4.00 $4.28 $4.28 13,370
2020-01-22 $4.44 $4.44 $3.89 $4.14 $4.14 34,842
2020-01-21 $4.57 $4.68 $4.21 $4.41 $4.41 32,073
2020-01-17 $4.82 $4.88 $4.56 $4.62 $4.62 43,067
2020-01-16 $4.67 $4.88 $4.55 $4.61 $4.61 33,830
2020-01-15 $4.46 $4.70 $4.46 $4.51 $4.51 19,610
2020-01-14 $4.63 $4.91 $4.49 $4.66 $4.66 36,706
2020-01-13 $4.59 $4.65 $4.44 $4.59 $4.59 46,459
2020-01-10 $4.61 $4.82 $4.30 $4.39 $4.39 103,163
2020-01-09 $4.47 $4.65 $4.38 $4.47 $4.47 43,259
2020-01-08 $4.55 $4.55 $4.24 $4.52 $4.52 13,513
2020-01-07 $4.50 $4.88 $4.08 $4.41 $4.41 37,907
2020-01-06 $4.51 $4.88 $4.11 $4.38 $4.38 41,324
2020-01-03 $4.07 $4.84 $3.79 $4.40 $4.40 52,279
2020-01-02 $3.58 $4.17 $3.56 $4.09 $4.09 71,363
2019-12-31 $4.40 $4.88 $3.31 $3.38 $3.38 217,531
2019-12-30 $4.18 $4.50 $3.91 $4.19 $4.19 54,349
2019-12-27 $4.09 $4.29 $3.94 $4.03 $4.03 12,678
2019-12-26 $4.29 $4.34 $3.31 $3.92 $3.92 61,543
2019-12-24 $4.48 $4.51 $4.25 $4.28 $4.28 31,706
2019-12-23 $4.81 $5.00 $4.38 $4.38 $4.38 25,556
2019-12-20 $4.57 $4.74 $4.50 $4.69 $4.69 25,670
2019-12-19 $4.48 $4.68 $4.33 $4.54 $4.54 19,081
2019-12-18 $4.90 $5.00 $4.47 $4.51 $4.51 31,536
2019-12-17 $5.01 $5.02 $4.62 $4.87 $4.87 38,256
2019-12-16 $5.00 $5.20 $4.37 $4.83 $4.83 96,456
2019-12-13 $4.76 $5.10 $4.68 $5.00 $5.00 57,379
2019-12-12 $4.89 $4.89 $4.64 $4.75 $4.75 35,439
2019-12-11 $4.76 $4.93 $4.50 $4.75 $4.75 40,949
2019-12-10 $4.51 $5.47 $4.50 $4.75 $4.75 536,977
2019-12-09 $4.03 $4.14 $3.96 $4.05 $4.05 13,848
2019-12-06 $4.25 $4.27 $3.84 $3.84 $3.84 19,946
2019-12-05 $4.08 $4.49 $4.08 $4.11 $4.11 7,716
2019-12-04 $4.13 $4.31 $3.62 $3.96 $3.96 25,132
2019-12-03 $3.45 $4.47 $3.41 $3.99 $3.99 100,651
2019-12-02 $3.50 $3.59 $3.26 $3.31 $3.31 17,635
2019-11-29 $3.25 $3.25 $3.25 $3.25 $3.25 211
2019-11-27 $3.38 $3.38 $3.19 $3.26 $3.26 3,580
2019-11-26 $3.23 $3.45 $3.18 $3.19 $3.19 12,062
2019-11-25 $3.52 $3.59 $3.22 $3.22 $3.22 5,772
2019-11-22 $3.39 $3.55 $3.33 $3.36 $3.36 11,397
2019-11-21 $3.62 $3.62 $3.42 $3.55 $3.55 2,718
2019-11-20 $3.70 $3.73 $3.50 $3.50 $3.50 23,183
2019-11-19 $3.60 $3.75 $3.51 $3.56 $3.56 10,014
2019-11-18 $3.54 $3.65 $3.22 $3.65 $3.65 31,399
2019-11-15 $3.50 $3.50 $3.39 $3.49 $3.49 3,865
2019-11-14 $3.29 $3.65 $3.29 $3.65 $3.65 154,659
2019-11-13 $3.60 $3.76 $3.19 $3.22 $3.22 11,552
2019-11-12 $3.34 $3.50 $3.19 $3.48 $3.48 2,937
2019-11-11 $3.35 $3.35 $3.19 $3.26 $3.26 6,050
2019-11-08 $3.18 $3.41 $3.18 $3.33 $3.33 8,213
2019-11-07 $3.40 $3.44 $3.18 $3.20 $3.20 3,122
2019-11-06 $3.30 $3.30 $3.20 $3.30 $3.30 6,776
2019-11-05 $3.52 $3.52 $3.21 $3.27 $3.27 9,972
2019-11-04 $3.50 $3.70 $3.19 $3.70 $3.70 7,895
2019-11-01 $3.44 $3.91 $3.40 $3.45 $3.45 24,116
2019-10-31 $3.25 $3.58 $3.25 $3.57 $3.57 4,621
2019-10-30 $2.98 $3.50 $2.98 $3.18 $3.18 5,062
2019-10-29 $3.30 $3.50 $2.83 $3.34 $3.34 6,640
2019-10-28 $3.40 $3.45 $3.08 $3.19 $3.19 7,180
2019-10-25 $3.06 $3.43 $2.56 $3.25 $3.25 12,832
2019-10-24 $3.25 $3.50 $2.87 $3.00 $3.00 25,518
2019-10-23 $3.42 $3.62 $3.24 $3.51 $3.51 1,088
2019-10-22 $3.46 $3.68 $3.46 $3.47 $3.47 2,673
2019-10-21 $3.23 $3.61 $3.23 $3.50 $3.50 2,001
2019-10-18 $3.62 $3.65 $3.25 $3.29 $3.29 6,599
2019-10-17 $3.61 $3.74 $3.50 $3.50 $3.50 1,009,656
2019-10-16 $3.78 $3.78 $3.37 $3.54 $3.54 14,070
2019-10-15 $3.64 $3.92 $3.59 $3.63 $3.63 40,647
2019-10-14 $3.63 $3.71 $3.61 $3.66 $3.66 4,594
2019-10-11 $4.08 $4.12 $3.65 $3.65 $3.65 33,805
2019-10-10 $4.97 $4.97 $4.00 $4.07 $4.07 25,463
2019-10-09 $4.15 $4.51 $4.15 $4.26 $4.26 15,742
2019-10-08 $4.21 $4.28 $4.02 $4.03 $4.03 7,582
2019-10-07 $4.19 $4.33 $4.01 $4.02 $4.02 4,331
2019-10-04 $3.76 $4.30 $3.76 $4.11 $4.11 33,519
2019-10-03 $3.69 $3.86 $3.66 $3.66 $3.66 1,945
2019-10-02 $3.66 $3.92 $3.65 $3.70 $3.70 31,032
2019-10-01 $3.80 $3.97 $3.65 $3.65 $3.65 37,659
2019-09-30 $3.75 $3.93 $3.66 $3.80 $3.80 34,725
2019-09-27 $3.81 $3.94 $3.69 $3.73 $3.73 34,737
2019-09-26 $3.75 $3.99 $3.75 $3.91 $3.91 15,922
2019-09-25 $3.86 $3.89 $3.74 $3.74 $3.74 12,901
2019-09-24 $3.92 $3.98 $3.72 $3.84 $3.84 15,192
2019-09-23 $3.78 $4.04 $3.74 $3.86 $3.86 32,421
2019-09-20 $3.77 $3.91 $3.75 $3.83 $3.83 7,880
2019-09-19 $3.78 $3.92 $3.67 $3.67 $3.67 5,429
2019-09-18 $3.95 $4.00 $3.67 $3.68 $3.68 25,802
2019-09-17 $4.11 $4.11 $3.84 $3.86 $3.86 2,183
2019-09-16 $3.81 $4.23 $3.81 $4.08 $4.08 6,490
2019-09-13 $3.93 $4.00 $3.81 $3.81 $3.81 3,445
2019-09-12 $4.00 $4.04 $3.76 $3.77 $3.77 68,079
2019-09-11 $3.96 $3.99 $3.76 $3.76 $3.76 92,780
2019-09-10 $3.68 $3.99 $3.67 $3.67 $3.67 102,674
2019-09-09 $3.99 $3.99 $3.68 $3.70 $3.70 1,243
2019-09-06 $3.99 $3.99 $3.68 $3.95 $3.95 3,552
2019-09-05 $4.05 $4.05 $3.67 $4.03 $4.03 923
2019-09-04 $3.80 $3.80 $3.58 $3.64 $3.64 2,681
2019-09-03 $3.70 $3.80 $3.55 $3.57 $3.57 18,459
2019-08-30 $3.91 $3.91 $3.85 $3.86 $3.86 4,421
2019-08-29 $3.94 $4.06 $3.72 $4.02 $4.02 4,175
2019-08-28 $3.79 $4.00 $3.66 $3.71 $3.71 5,449
2019-08-27 $3.88 $3.88 $3.55 $3.62 $3.62 7,690
2019-08-26 $3.98 $4.08 $3.88 $3.89 $3.89 5,209
2019-08-23 $4.04 $4.13 $3.84 $4.05 $4.05 13,089
2019-08-22 $4.05 $4.13 $4.00 $4.05 $4.05 3,889
2019-08-21 $4.02 $4.13 $4.00 $4.00 $4.00 10,069
2019-08-20 $3.95 $4.06 $3.91 $4.05 $4.05 2,773
2019-08-19 $4.11 $4.11 $3.78 $4.10 $4.10 7,175
2019-08-16 $3.89 $4.05 $3.88 $4.05 $4.05 8,117
2019-08-15 $3.93 $4.18 $3.53 $3.91 $3.91 19,549
2019-08-14 $3.73 $4.19 $3.47 $3.61 $3.61 13,458
2019-08-13 $3.80 $4.18 $3.61 $3.76 $3.76 22,317
2019-08-12 $3.74 $3.85 $3.56 $3.56 $3.56 6,244
2019-08-09 $3.77 $4.28 $3.55 $3.78 $3.78 28,720
2019-08-08 $3.50 $3.94 $3.50 $3.74 $3.74 8,166
2019-08-07 $3.40 $3.54 $3.10 $3.45 $3.45 23,599
2019-08-06 $4.07 $4.07 $3.31 $3.31 $3.31 39,604
2019-08-05 $4.20 $4.88 $3.79 $4.00 $4.00 48,174
2019-08-02 $4.05 $4.19 $4.05 $4.16 $4.16 30,204
2019-08-01 $4.25 $4.25 $3.85 $3.95 $3.95 99,895
2019-07-31 $4.29 $4.35 $4.10 $4.10 $4.10 12,351
2019-07-30 $4.31 $4.50 $4.25 $4.25 $4.25 112,905
2019-07-29 $4.49 $4.89 $4.30 $4.30 $4.30 177,893
2019-07-26 $4.79 $4.88 $4.55 $4.56 $4.56 7,734
2019-07-25 $4.98 $5.10 $4.61 $4.65 $4.65 134,665
2019-07-24 $5.20 $5.30 $4.99 $4.99 $4.99 19,531
2019-07-23 $5.41 $5.53 $5.15 $5.19 $5.19 8,186
2019-07-22 $5.49 $5.52 $5.44 $5.44 $5.44 15,883
2019-07-19 $5.50 $5.58 $5.41 $5.51 $5.51 15,195
2019-07-18 $5.54 $5.58 $5.45 $5.45 $5.45 7,984
2019-07-17 $5.59 $5.59 $5.48 $5.50 $5.50 12,168
2019-07-16 $5.55 $5.59 $5.45 $5.50 $5.50 12,390
2019-07-15 $5.60 $5.79 $5.47 $5.47 $5.47 3,932
2019-07-12 $5.53 $5.60 $5.48 $5.50 $5.50 8,291
2019-07-11 $5.49 $5.71 $5.46 $5.50 $5.50 8,751
2019-07-10 $5.59 $6.14 $5.49 $5.51 $5.51 14,330
2019-07-09 $5.51 $5.55 $5.45 $5.50 $5.50 7,201
2019-07-08 $5.50 $5.75 $5.43 $5.50 $5.50 9,573
2019-07-05 $5.31 $5.65 $5.31 $5.50 $5.50 6,680
2019-07-03 $5.60 $5.85 $5.50 $5.51 $5.51 33,536
2019-07-02 $6.53 $7.45 $5.60 $5.60 $5.60 57,876
2019-07-01 $5.72 $5.74 $5.40 $5.44 $5.44 30,974
2019-06-28 $5.72 $5.85 $5.52 $5.66 $5.66 476,123
2019-06-27 $5.78 $5.87 $5.70 $5.75 $5.75 18,335
2019-06-26 $5.98 $5.98 $5.70 $5.70 $5.70 29,684
2019-06-25 $5.69 $6.04 $5.69 $5.92 $5.92 21,910
2019-06-24 $6.00 $6.21 $5.63 $5.63 $5.63 40,294
2019-06-21 $6.05 $6.20 $5.92 $6.00 $6.00 24,034
2019-06-20 $6.00 $6.40 $5.90 $6.10 $6.10 32,406
2019-06-19 $6.00 $6.23 $5.91 $6.01 $6.01 45,068
2019-06-18 $6.00 $6.15 $5.96 $6.06 $6.06 24,966
2019-06-17 $5.97 $6.22 $5.91 $6.01 $6.01 30,358
2019-06-14 $5.90 $6.07 $5.87 $6.00 $6.00 31,893
2019-06-13 $5.96 $6.13 $5.81 $6.03 $6.03 37,652
2019-06-12 $5.98 $6.42 $5.75 $6.00 $6.00 44,693
2019-06-11 $6.28 $6.58 $5.92 $6.01 $6.01 17,498
2019-06-10 $6.04 $6.49 $5.96 $6.18 $6.18 21,579
2019-06-07 $5.98 $6.26 $5.74 $6.01 $6.01 18,933
2019-06-06 $6.30 $6.30 $5.79 $6.00 $6.00 14,438
2019-06-05 $6.19 $6.62 $6.05 $6.25 $6.25 14,013
2019-06-04 $6.40 $6.78 $6.25 $6.34 $6.34 7,633
2019-06-03 $6.32 $6.59 $6.10 $6.39 $6.39 35,484
2019-05-31 $6.45 $6.78 $6.25 $6.45 $6.45 23,951
2019-05-30 $6.20 $6.90 $6.01 $6.60 $6.60 35,207
2019-05-29 $6.42 $6.42 $6.11 $6.17 $6.17 14,299
2019-05-28 $6.19 $6.39 $6.05 $6.20 $6.20 7,500
2019-05-24 $6.11 $6.25 $6.00 $6.07 $6.07 11,306
2019-05-23 $6.68 $7.35 $6.02 $6.11 $6.11 15,166
2019-05-22 $7.01 $7.71 $6.59 $6.59 $6.59 11,138
2019-05-21 $6.52 $7.76 $6.37 $7.73 $7.73 36,186
2019-05-20 $6.14 $6.62 $6.11 $6.57 $6.57 15,625
2019-05-17 $6.10 $6.30 $6.07 $6.13 $6.13 2,604
2019-05-16 $6.05 $6.38 $6.05 $6.12 $6.12 5,289
2019-05-15 $6.10 $6.37 $6.00 $6.05 $6.05 13,415
2019-05-14 $6.10 $6.55 $6.00 $6.10 $6.10 56,643
2019-05-13 $5.98 $6.62 $5.98 $6.08 $6.08 18,343
2019-05-10 $6.07 $6.21 $5.88 $5.98 $5.98 16,680
2019-05-09 $6.09 $6.27 $5.73 $6.04 $6.04 10,448
2019-05-08 $7.82 $8.03 $5.97 $6.08 $6.08 105,702
2019-05-07 $6.26 $8.00 $6.00 $7.71 $7.71 27,469
2019-05-06 $6.20 $7.28 $6.00 $6.92 $6.92 7,109
2019-05-03 $6.39 $6.75 $6.34 $6.75 $6.75 6,655
2019-05-02 $6.37 $6.58 $6.05 $6.33 $6.33 92,978
2019-05-01 $5.50 $6.44 $5.50 $6.39 $6.39 17,157
2019-04-30 $6.23 $6.24 $6.23 $6.24 $6.24 5,540
2019-04-29 $6.00 $6.47 $5.98 $6.14 $6.14 57,608
2019-04-26 $5.37 $6.26 $5.33 $5.99 $5.99 10,363
2019-04-25 $5.46 $5.53 $5.35 $5.38 $5.38 17,829
2019-04-24 $5.65 $5.65 $5.28 $5.28 $5.28 8,444
2019-04-23 $5.73 $6.29 $5.30 $5.42 $5.42 22,633
2019-04-22 $5.49 $6.34 $5.49 $5.51 $5.51 32,424
2019-04-18 $5.44 $6.05 $5.12 $5.35 $5.35 36,386
2019-04-17 $6.10 $6.10 $5.48 $5.48 $5.48 54,241
2019-04-16 $6.22 $6.45 $5.65 $5.65 $5.65 31,007
2019-04-15 $6.82 $6.95 $6.03 $6.06 $6.06 30,578
2019-04-12 $6.80 $7.19 $6.60 $6.61 $6.61 12,362
2019-04-11 $7.18 $7.26 $6.61 $6.65 $6.65 19,875
2019-04-10 $6.90 $7.31 $6.90 $7.23 $7.23 10,780
2019-04-09 $7.50 $7.83 $6.86 $6.87 $6.87 8,804
2019-04-08 $7.52 $8.52 $7.38 $7.51 $7.51 14,361
2019-04-05 $7.87 $7.87 $7.11 $7.46 $7.46 8,528
2019-04-04 $7.55 $7.56 $7.00 $7.15 $7.15 6,526
2019-04-03 $7.40 $7.80 $7.01 $7.18 $7.18 7,759
2019-04-02 $7.90 $8.66 $7.24 $7.41 $7.41 22,735
2019-04-01 $8.05 $8.63 $8.04 $8.20 $8.20 24,749
2019-03-29 $8.12 $8.44 $7.55 $8.00 $8.00 24,995
2019-03-28 $7.50 $8.10 $7.50 $7.97 $7.97 11,875
2019-03-27 $7.10 $7.70 $7.10 $7.54 $7.54 8,677
2019-03-26 $7.30 $7.51 $6.92 $7.51 $7.51 31,923
2019-03-25 $7.40 $7.40 $6.70 $7.00 $7.00 11,034
2019-03-22 $6.92 $7.35 $6.74 $6.81 $6.81 10,818
2019-03-21 $7.24 $7.28 $6.90 $6.91 $6.91 12,543
2019-03-20 $7.00 $7.47 $7.00 $7.31 $7.31 4,787
2019-03-19 $7.09 $7.41 $7.09 $7.35 $7.35 10,416
2019-03-18 $7.32 $7.51 $7.00 $7.00 $7.00 10,549
2019-03-15 $6.97 $7.37 $6.89 $7.37 $7.37 20,428
2019-03-14 $7.22 $7.64 $6.52 $7.15 $7.15 46,651
2019-03-13 $7.83 $7.86 $7.14 $7.78 $7.78 29,787
2019-03-12 $7.57 $8.00 $7.25 $7.73 $7.73 14,397
2019-03-11 $8.18 $8.18 $7.32 $7.62 $7.62 7,756
2019-03-08 $7.49 $7.75 $7.10 $7.45 $7.45 13,227
2019-03-07 $7.51 $7.65 $7.33 $7.46 $7.46 8,957
2019-03-06 $7.54 $7.84 $7.20 $7.37 $7.37 34,373
2019-03-05 $7.20 $8.00 $7.15 $7.48 $7.48 15,154
2019-03-04 $7.54 $7.69 $7.50 $7.53 $7.53 16,967
2019-03-01 $7.87 $8.34 $7.30 $7.55 $7.55 21,055
2019-02-28 $7.70 $8.20 $7.20 $7.87 $7.87 20,539
2019-02-27 $7.57 $7.71 $7.07 $7.62 $7.62 19,173
2019-02-26 $6.66 $7.61 $6.35 $7.38 $7.38 29,363
2019-02-25 $6.30 $6.80 $5.90 $6.61 $6.61 29,669
2019-02-22 $5.91 $6.00 $5.63 $6.00 $6.00 62,471
2019-02-21 $6.04 $6.26 $5.76 $5.84 $5.84 75,751
2019-02-20 $6.89 $6.91 $6.03 $6.04 $6.04 30,882
2019-02-19 $6.68 $6.99 $6.45 $6.90 $6.90 31,126
2019-02-15 $6.65 $6.87 $5.91 $6.51 $6.51 24,042
2019-02-14 $7.11 $7.49 $6.40 $6.53 $6.53 8,453
2019-02-13 $7.08 $7.16 $6.53 $7.16 $7.16 50,654
2019-02-12 $7.24 $8.00 $7.00 $7.19 $7.19 20,462
2019-02-11 $7.81 $7.90 $7.10 $7.10 $7.10 52,627
2019-02-08 $8.29 $8.29 $7.68 $7.69 $7.69 11,830
2019-02-07 $8.59 $8.74 $8.25 $8.25 $8.25 15,593
2019-02-06 $8.72 $8.86 $8.30 $8.50 $8.50 13,945
2019-02-05 $8.60 $9.23 $8.48 $8.80 $8.80 40,140
2019-02-04 $8.70 $9.22 $8.60 $8.62 $8.62 8,575
2019-02-01 $8.80 $9.60 $8.50 $8.68 $8.68 7,130
2019-01-31 $8.60 $8.79 $8.00 $8.79 $8.79 52,508
2019-01-30 $8.65 $8.84 $8.05 $8.25 $8.25 11,554
2019-01-29 $8.81 $9.02 $8.66 $8.66 $8.66 7,132
2019-01-28 $9.68 $9.80 $8.70 $8.82 $8.82 24,982
2019-01-25 $10.90 $11.17 $9.34 $9.87 $9.87 19,832
2019-01-24 $10.73 $11.50 $9.91 $10.91 $10.91 25,184
2019-01-23 $11.52 $11.52 $10.15 $10.61 $10.61 10,539
2019-01-22 $12.11 $13.32 $11.00 $11.53 $11.53 116,439
2019-01-18 $11.35 $12.75 $10.63 $12.02 $12.02 33,612
2019-01-17 $10.48 $11.73 $10.10 $11.28 $11.28 24,584
2019-01-16 $11.09 $11.09 $9.99 $10.57 $10.57 28,964
2019-01-15 $10.20 $11.63 $9.90 $10.57 $10.57 76,144
2019-01-14 $10.58 $10.96 $9.94 $10.19 $10.19 16,689
2019-01-11 $10.47 $10.88 $10.26 $10.57 $10.57 31,634
2019-01-10 $10.52 $11.26 $10.46 $10.48 $10.48 4,951
2019-01-09 $10.89 $11.03 $10.00 $10.48 $10.48 20,279
2019-01-08 $10.33 $11.90 $10.00 $10.90 $10.90 24,812
2019-01-07 $8.07 $10.50 $7.93 $10.12 $10.12 44,453
2019-01-04 $7.95 $8.74 $7.25 $8.07 $8.07 76,949
2019-01-03 $7.42 $7.42 $7.00 $7.06 $7.06 36,478
2019-01-02 $8.16 $8.26 $7.07 $7.43 $7.43 165,836
2018-12-31 $9.99 $9.99 $8.00 $8.16 $8.16 41,978
2018-12-28 $7.63 $8.24 $7.49 $7.81 $7.81 8,283
2018-12-27 $8.35 $8.38 $6.06 $7.62 $7.62 67,741
2018-12-26 $8.96 $9.50 $7.92 $8.46 $8.46 73,901
2018-12-24 $7.59 $9.40 $7.17 $9.00 $9.00 19,668
2018-12-21 $6.41 $8.40 $5.50 $7.75 $7.75 550,952
2018-12-20 $9.99 $10.04 $5.84 $6.32 $6.32 134,091
2018-12-19 $11.04 $12.05 $9.62 $9.89 $9.89 55,687
2018-12-18 $11.00 $12.09 $11.00 $11.04 $11.04 49,343
2018-12-17 $11.88 $12.15 $10.20 $10.75 $10.75 34,504
2018-12-14 $12.00 $13.20 $11.26 $12.00 $12.00 24,134
2018-12-13 $13.93 $13.93 $11.40 $12.37 $12.37 20,457
2018-12-12 $14.41 $14.41 $13.03 $13.30 $13.30 11,241
2018-12-11 $14.34 $15.50 $13.61 $14.39 $14.39 13,859
2018-12-10 $15.08 $15.25 $12.76 $14.08 $14.08 18,960
2018-12-07 $14.41 $15.41 $12.51 $15.28 $15.28 41,944
2018-12-06 $15.55 $16.40 $13.92 $14.41 $14.41 21,651
2018-12-04 $16.29 $16.40 $15.25 $15.90 $15.90 40,483
2018-12-03 $16.73 $17.50 $15.62 $16.20 $16.20 30,739
2018-11-30 $14.75 $17.30 $14.75 $16.40 $16.40 36,715
2018-11-29 $15.59 $16.00 $14.90 $14.90 $14.90 28,999
2018-11-28 $16.17 $16.17 $14.91 $15.58 $15.58 17,495
2018-11-27 $16.64 $17.00 $15.95 $16.47 $16.47 19,746
2018-11-26 $19.37 $19.37 $16.50 $16.67 $16.67 39,597
2018-11-23 $14.58 $19.69 $14.58 $19.44 $19.44 18,661
2018-11-21 $14.12 $16.00 $14.12 $14.60 $14.60 20,643
2018-11-20 $14.81 $14.85 $14.02 $14.50 $14.50 19,520
2018-11-19 $16.89 $16.89 $14.88 $14.88 $14.88 34,125
2018-11-16 $14.32 $18.29 $13.50 $16.90 $16.90 78,013
2018-11-15 $12.60 $16.19 $12.60 $15.85 $15.85 48,060
2018-11-14 $15.54 $16.31 $14.24 $15.89 $15.89 6,847
2018-11-13 $15.39 $16.36 $14.09 $15.55 $15.55 10,849
2018-11-12 $16.48 $16.48 $14.19 $15.60 $15.60 13,463
2018-11-09 $16.77 $16.99 $15.07 $16.50 $16.50 8,392
2018-11-08 $16.90 $18.00 $16.35 $16.99 $16.99 66,752
2018-11-07 $16.96 $19.27 $16.96 $17.10 $17.10 48,766
2018-11-06 $15.11 $18.50 $15.11 $16.98 $16.98 34,212
2018-11-05 $15.39 $16.34 $12.83 $16.34 $16.34 3,077
2018-11-02 $14.97 $15.40 $13.47 $15.04 $15.04 6,273
2018-11-01 $14.23 $15.05 $11.75 $14.98 $14.98 11,790
2018-10-31 $14.32 $14.91 $13.88 $14.00 $14.00 14,380
2018-10-30 $14.48 $14.64 $13.66 $14.32 $14.32 12,666
2018-10-29 $15.01 $15.01 $14.26 $14.47 $14.47 5,134
2018-10-26 $13.86 $15.37 $13.86 $14.85 $14.85 8,777
2018-10-25 $14.08 $14.97 $13.01 $14.97 $14.97 153,343
2018-10-24 $13.93 $14.00 $13.92 $13.99 $13.99 23,070
2018-10-23 $13.29 $13.96 $9.21 $13.85 $13.85 39,172
2018-10-22 $13.99 $14.53 $13.99 $14.31 $14.31 13,797
2018-10-19 $13.95 $14.44 $13.80 $14.00 $14.00 117,236
2018-10-18 $14.00 $14.00 $13.03 $13.92 $13.92 59,215
2018-10-17 $14.00 $14.15 $13.90 $14.00 $14.00 11,303
2018-10-16 $13.82 $14.20 $13.82 $14.00 $14.00 29,594
2018-10-15 $14.00 $14.18 $14.00 $14.00 $14.00 47,242
2018-10-12 $14.35 $14.95 $13.76 $14.00 $14.00 913,249

Equillium Inc (EQ) News Headlines

Recent Equillium Inc (EQ) News
Similar Companies to Equillium Inc (EQ) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

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.