fuboTV Inc (FUBO) Exchange: NYSE

  1. Overview
  2. fuboTV Inc (FUBO)

Data as of Aug. 22, 2025

$3.75 ($-0.23) -5.78%

fuboTV Inc - Daily Information
Click for more stock information on fuboTV Inc.
Daily Information Data
Date Aug. 22, 2025
Open $3.87
Previous Close $3.75
High $3.87
Low $3.67
Adjusted Open $3.87
Previous Adjusted Close $3.75
Adjusted High $3.87
Adjusted Low $3.67

About fuboTV Inc (FUBO)

Recall Studios Inc

Invest in fuboTV Inc (FUBO)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
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 fuboTV Inc (FUBO)

Date Open High Low Close Adj.Close Volume
2025-08-01 $3.87 $3.87 $3.67 $3.75 $3.75 21,279,964
2025-07-31 $4.40 $4.40 $3.93 $3.98 $3.98 29,756,039
2025-07-30 $3.99 $4.35 $3.86 $4.16 $4.16 60,600,749
2025-07-29 $3.81 $4.20 $3.50 $3.54 $3.54 57,662,705
2025-07-28 $3.68 $3.69 $3.51 $3.53 $3.53 12,622,052
2025-07-25 $3.60 $3.73 $3.53 $3.68 $3.68 16,871,375
2025-07-24 $3.68 $3.73 $3.56 $3.60 $3.60 15,899,054
2025-07-23 $3.44 $3.66 $3.36 $3.63 $3.63 18,283,180
2025-07-22 $3.32 $3.44 $3.28 $3.41 $3.41 8,780,847
2025-07-21 $3.40 $3.48 $3.31 $3.32 $3.32 10,521,156
2025-07-18 $3.51 $3.53 $3.33 $3.35 $3.35 10,126,799
2025-07-17 $3.53 $3.57 $3.48 $3.50 $3.50 8,628,469
2025-07-16 $3.41 $3.53 $3.35 $3.52 $3.52 10,004,997
2025-07-15 $3.46 $3.47 $3.35 $3.40 $3.40 6,994,563
2025-07-14 $3.33 $3.46 $3.30 $3.41 $3.41 7,213,483
2025-07-11 $3.44 $3.48 $3.31 $3.31 $3.31 11,456,147
2025-07-10 $3.48 $3.50 $3.40 $3.47 $3.47 10,332,691
2025-07-09 $3.63 $3.68 $3.41 $3.49 $3.49 12,382,532
2025-07-08 $3.70 $3.76 $3.59 $3.61 $3.61 11,424,117
2025-07-07 $3.63 $3.70 $3.52 $3.65 $3.65 13,576,211
2025-07-03 $3.69 $3.74 $3.61 $3.69 $3.69 7,308,937
2025-07-02 $3.76 $3.83 $3.61 $3.65 $3.65 12,796,686
2025-07-01 $3.85 $3.89 $3.72 $3.77 $3.77 10,066,820
2025-06-30 $3.71 $3.93 $3.68 $3.86 $3.86 18,071,734
2025-06-27 $3.47 $3.63 $3.43 $3.53 $3.53 20,472,680
2025-06-26 $3.41 $3.48 $3.38 $3.45 $3.45 10,060,185
2025-06-25 $3.48 $3.55 $3.36 $3.38 $3.38 9,030,668
2025-06-24 $3.24 $3.43 $3.24 $3.42 $3.42 11,792,995
2025-06-23 $3.09 $3.20 $2.97 $3.18 $3.18 11,042,612
2025-06-20 $3.19 $3.24 $3.08 $3.12 $3.12 10,805,833
2025-06-18 $3.20 $3.25 $3.12 $3.16 $3.16 9,189,362
2025-06-17 $3.21 $3.26 $3.18 $3.19 $3.19 6,289,414
2025-06-16 $3.23 $3.38 $3.20 $3.26 $3.26 8,735,950
2025-06-13 $3.29 $3.33 $3.16 $3.17 $3.17 9,336,600
2025-06-12 $3.33 $3.53 $3.29 $3.41 $3.41 9,455,969
2025-06-11 $3.30 $3.42 $3.27 $3.37 $3.37 8,822,902
2025-06-10 $3.38 $3.40 $3.27 $3.28 $3.28 8,448,812
2025-06-09 $3.46 $3.50 $3.34 $3.34 $3.34 10,100,992
2025-06-06 $3.42 $3.50 $3.40 $3.41 $3.41 11,370,034
2025-06-05 $3.59 $3.61 $3.33 $3.36 $3.36 12,423,672
2025-06-04 $3.51 $3.70 $3.45 $3.59 $3.59 12,548,592
2025-06-03 $3.51 $3.63 $3.45 $3.50 $3.50 12,610,503
2025-06-02 $3.67 $3.70 $3.50 $3.56 $3.56 10,423,369
2025-05-30 $3.54 $3.73 $3.50 $3.66 $3.66 16,719,465
2025-05-29 $3.84 $3.91 $3.61 $3.62 $3.62 21,262,965
2025-05-28 $3.67 $3.84 $3.67 $3.77 $3.77 21,264,913
2025-05-27 $3.37 $3.64 $3.35 $3.62 $3.62 23,304,337
2025-05-23 $3.10 $3.30 $3.09 $3.26 $3.26 11,771,885
2025-05-22 $3.07 $3.16 $3.02 $3.16 $3.16 16,548,476
2025-05-21 $3.23 $3.28 $3.08 $3.09 $3.09 14,445,444
2025-05-20 $3.38 $3.44 $3.30 $3.32 $3.32 17,424,757
2025-05-19 $3.13 $3.44 $3.11 $3.36 $3.36 24,870,209
2025-05-16 $2.98 $3.28 $2.96 $3.21 $3.21 29,567,472
2025-05-15 $2.95 $2.96 $2.85 $2.95 $2.95 18,559,761
2025-05-14 $2.97 $3.03 $2.93 $2.96 $2.96 18,332,559
2025-05-13 $2.88 $2.95 $2.80 $2.94 $2.94 17,001,374
2025-05-12 $2.85 $2.93 $2.81 $2.84 $2.84 24,506,538
2025-05-09 $2.73 $2.87 $2.67 $2.69 $2.69 24,616,812
2025-05-08 $2.63 $2.73 $2.59 $2.70 $2.70 17,824,115
2025-05-07 $2.61 $2.70 $2.56 $2.61 $2.61 25,881,289
2025-05-06 $2.44 $2.62 $2.42 $2.61 $2.61 28,448,967
2025-05-05 $2.39 $2.52 $2.28 $2.52 $2.52 31,092,326
2025-05-02 $2.64 $2.71 $2.40 $2.42 $2.42 45,289,367
2025-05-01 $3.08 $3.08 $2.90 $2.93 $2.93 15,789,859
2025-04-30 $2.99 $3.03 $2.91 $3.00 $3.00 12,470,921
2025-04-29 $3.13 $3.25 $3.08 $3.10 $3.10 17,415,156
2025-04-28 $3.03 $3.15 $3.02 $3.13 $3.13 14,642,972
2025-04-25 $3.00 $3.05 $2.95 $3.02 $3.02 10,117,935
2025-04-24 $2.92 $3.03 $2.91 $2.99 $2.99 10,882,131
2025-04-23 $3.05 $3.11 $2.82 $2.92 $2.92 26,062,897
2025-04-22 $2.89 $3.02 $2.88 $3.00 $3.00 11,141,234
2025-04-21 $2.94 $2.97 $2.76 $2.85 $2.85 9,798,564
2025-04-17 $2.88 $2.99 $2.83 $2.99 $2.99 13,479,916
2025-04-16 $2.90 $2.95 $2.78 $2.87 $2.87 14,166,173
2025-04-15 $2.90 $3.05 $2.87 $2.99 $2.99 13,085,069
2025-04-14 $2.94 $2.98 $2.86 $2.88 $2.88 14,054,247
2025-04-11 $2.76 $2.86 $2.72 $2.85 $2.85 14,139,255
2025-04-10 $2.89 $2.89 $2.68 $2.76 $2.76 15,989,315
2025-04-09 $2.58 $2.98 $2.53 $2.92 $2.92 24,664,930
2025-04-08 $2.88 $2.89 $2.52 $2.61 $2.61 12,573,974
2025-04-07 $2.57 $3.00 $2.50 $2.74 $2.74 20,812,804
2025-04-04 $2.88 $2.90 $2.62 $2.80 $2.80 19,112,222
2025-04-03 $2.93 $3.06 $2.91 $3.02 $3.02 12,889,910
2025-04-02 $2.91 $3.15 $2.87 $3.15 $3.15 11,556,794
2025-04-01 $2.92 $2.98 $2.86 $2.96 $2.96 10,731,973
2025-03-31 $2.86 $2.99 $2.78 $2.92 $2.92 13,240,600
2025-03-28 $2.99 $3.02 $2.87 $2.90 $2.90 14,230,706
2025-03-27 $3.06 $3.11 $2.99 $3.02 $3.02 11,352,390
2025-03-26 $3.32 $3.35 $3.06 $3.08 $3.08 11,616,943
2025-03-25 $3.28 $3.31 $3.19 $3.31 $3.31 8,774,271
2025-03-24 $3.23 $3.27 $3.15 $3.27 $3.27 11,883,699
2025-03-21 $3.01 $3.18 $3.00 $3.18 $3.18 11,827,156
2025-03-20 $3.15 $3.18 $3.05 $3.08 $3.08 11,108,212
2025-03-19 $3.11 $3.21 $3.09 $3.18 $3.18 10,076,263
2025-03-18 $3.18 $3.20 $3.07 $3.09 $3.09 12,147,339
2025-03-17 $3.16 $3.30 $3.15 $3.21 $3.21 10,817,151
2025-03-14 $2.99 $3.18 $2.97 $3.18 $3.18 13,539,595
2025-03-13 $3.08 $3.14 $2.95 $2.95 $2.95 15,958,878
2025-03-12 $3.15 $3.20 $3.04 $3.10 $3.10 20,212,703
2025-03-11 $3.01 $3.15 $2.91 $3.09 $3.09 21,021,514
2025-03-10 $3.11 $3.28 $2.92 $3.01 $3.01 27,508,928
2025-03-07 $2.94 $3.23 $2.92 $3.18 $3.18 20,577,253
2025-03-06 $2.99 $3.10 $2.93 $2.99 $2.99 21,357,823
2025-03-05 $3.02 $3.13 $2.96 $3.08 $3.08 16,593,602
2025-03-04 $2.69 $3.10 $2.67 $3.01 $3.01 29,615,562
2025-03-03 $3.04 $3.10 $2.76 $2.84 $2.84 31,590,613
2025-02-28 $2.96 $3.08 $2.56 $3.03 $3.03 68,820,308
2025-02-27 $3.65 $3.79 $3.45 $3.52 $3.52 36,269,306
2025-02-26 $3.86 $3.92 $3.50 $3.60 $3.60 28,295,531
2025-02-25 $3.99 $4.02 $3.70 $3.84 $3.84 24,286,322
2025-02-24 $3.82 $4.29 $3.73 $4.01 $4.01 41,914,694
2025-02-21 $4.16 $4.19 $3.75 $3.76 $3.76 25,585,177
2025-02-20 $3.87 $3.92 $3.71 $3.85 $3.85 12,557,021
2025-02-19 $4.04 $4.06 $3.85 $3.86 $3.86 14,639,435
2025-02-18 $4.08 $4.27 $3.96 $4.06 $4.06 17,566,471
2025-02-14 $3.93 $4.08 $3.87 $4.06 $4.06 13,601,946
2025-02-13 $3.66 $3.92 $3.64 $3.90 $3.90 17,025,760
2025-02-12 $3.70 $3.80 $3.62 $3.65 $3.65 19,578,584
2025-02-11 $3.82 $4.03 $3.71 $3.72 $3.72 19,148,431
2025-02-10 $4.01 $4.08 $3.81 $3.85 $3.85 16,863,419
2025-02-07 $4.03 $4.04 $3.89 $3.95 $3.95 15,813,622
2025-02-06 $4.43 $4.44 $4.00 $4.04 $4.04 23,720,130
2025-02-05 $4.58 $4.61 $4.33 $4.46 $4.46 23,362,502
2025-02-04 $4.17 $4.71 $4.13 $4.58 $4.58 38,416,471
2025-02-03 $3.89 $4.16 $3.81 $4.16 $4.16 21,008,049
2025-01-31 $4.15 $4.27 $3.91 $4.04 $4.04 20,905,643
2025-01-30 $4.18 $4.30 $3.95 $4.12 $4.12 24,060,946
2025-01-29 $3.98 $4.25 $3.93 $4.08 $4.08 31,122,252
2025-01-28 $3.74 $4.01 $3.71 $3.95 $3.95 15,417,598
2025-01-27 $3.93 $3.99 $3.66 $3.69 $3.69 19,075,081
2025-01-24 $3.93 $4.15 $3.86 $4.04 $4.04 25,950,167
2025-01-23 $3.60 $4.09 $3.58 $3.99 $3.99 39,681,577
2025-01-22 $3.63 $3.74 $3.51 $3.62 $3.62 22,257,084
2025-01-21 $3.82 $3.93 $3.63 $3.67 $3.67 25,989,886
2025-01-17 $4.07 $4.30 $3.78 $3.82 $3.82 34,892,262
2025-01-16 $4.00 $4.13 $3.86 $3.99 $3.99 33,593,437
2025-01-15 $4.05 $4.27 $3.91 $3.93 $3.93 41,306,622
2025-01-14 $4.31 $4.59 $3.78 $3.81 $3.81 66,189,073
2025-01-13 $4.88 $4.90 $4.30 $4.45 $4.45 59,464,278
2025-01-10 $5.70 $5.99 $4.99 $5.11 $5.11 100,456,121
2025-01-08 $4.63 $6.10 $4.55 $5.35 $5.35 176,972,214
2025-01-07 $5.43 $6.45 $5.06 $5.46 $5.46 383,995,624
2025-01-06 $3.98 $5.30 $3.05 $5.06 $5.06 644,060,511
2025-01-03 $1.42 $1.48 $1.40 $1.44 $1.44 14,107,374
2025-01-02 $1.30 $1.43 $1.29 $1.41 $1.41 12,650,878
2024-12-31 $1.25 $1.27 $1.21 $1.26 $1.26 14,246,272
2024-12-30 $1.33 $1.33 $1.23 $1.25 $1.25 16,258,022
2024-12-27 $1.35 $1.37 $1.31 $1.35 $1.35 12,348,183
2024-12-26 $1.35 $1.39 $1.33 $1.35 $1.35 7,482,154
2024-12-24 $1.35 $1.38 $1.33 $1.36 $1.36 5,644,445
2024-12-23 $1.40 $1.41 $1.36 $1.37 $1.37 9,136,017
2024-12-20 $1.30 $1.44 $1.28 $1.39 $1.39 24,087,791
2024-12-19 $1.41 $1.42 $1.31 $1.32 $1.32 17,134,695
2024-12-18 $1.46 $1.48 $1.36 $1.40 $1.40 16,932,931
2024-12-17 $1.46 $1.52 $1.42 $1.47 $1.47 10,640,918
2024-12-16 $1.56 $1.56 $1.47 $1.47 $1.47 11,687,197
2024-12-13 $1.57 $1.60 $1.51 $1.54 $1.54 10,374,596
2024-12-12 $1.65 $1.67 $1.58 $1.60 $1.60 8,087,190
2024-12-11 $1.75 $1.75 $1.60 $1.66 $1.66 16,645,228
2024-12-10 $1.75 $1.77 $1.67 $1.75 $1.75 9,848,030
2024-12-09 $1.70 $1.79 $1.70 $1.74 $1.74 11,934,916
2024-12-06 $1.81 $1.82 $1.67 $1.70 $1.70 13,188,928
2024-12-05 $1.72 $1.83 $1.66 $1.78 $1.78 14,900,287
2024-12-04 $1.69 $1.77 $1.69 $1.72 $1.72 11,300,372
2024-12-03 $1.67 $1.73 $1.64 $1.69 $1.69 7,655,960
2024-12-02 $1.63 $1.80 $1.62 $1.70 $1.70 20,206,857
2024-11-29 $1.50 $1.63 $1.50 $1.61 $1.61 9,467,872
2024-11-27 $1.48 $1.53 $1.46 $1.50 $1.50 9,733,769
2024-11-26 $1.55 $1.55 $1.44 $1.46 $1.46 17,031,544
2024-11-25 $1.45 $1.60 $1.40 $1.56 $1.56 22,110,740
2024-11-22 $1.52 $1.55 $1.40 $1.42 $1.42 24,831,089
2024-11-21 $1.43 $1.56 $1.40 $1.53 $1.53 11,042,147
2024-11-20 $1.42 $1.45 $1.39 $1.44 $1.44 5,628,723
2024-11-19 $1.40 $1.46 $1.39 $1.42 $1.42 8,156,499
2024-11-18 $1.50 $1.55 $1.43 $1.43 $1.43 7,283,842
2024-11-15 $1.56 $1.57 $1.47 $1.51 $1.51 8,447,173
2024-11-14 $1.56 $1.63 $1.50 $1.57 $1.57 11,324,596
2024-11-13 $1.55 $1.63 $1.53 $1.54 $1.54 16,110,980
2024-11-12 $1.47 $1.55 $1.46 $1.52 $1.52 8,274,470
2024-11-11 $1.45 $1.51 $1.40 $1.48 $1.48 13,129,621
2024-11-08 $1.45 $1.47 $1.39 $1.42 $1.42 9,091,009
2024-11-07 $1.42 $1.49 $1.41 $1.43 $1.43 8,955,310
2024-11-06 $1.43 $1.47 $1.38 $1.41 $1.41 13,328,499
2024-11-05 $1.45 $1.48 $1.39 $1.40 $1.40 11,404,530
2024-11-04 $1.50 $1.51 $1.42 $1.45 $1.45 11,756,196
2024-11-01 $1.75 $1.75 $1.50 $1.52 $1.52 20,977,060
2024-10-31 $1.84 $1.85 $1.72 $1.74 $1.74 18,673,132
2024-10-30 $1.82 $1.87 $1.77 $1.81 $1.81 9,128,312
2024-10-29 $1.81 $1.83 $1.74 $1.79 $1.79 8,329,660
2024-10-28 $1.61 $1.80 $1.57 $1.79 $1.79 10,484,220
2024-10-25 $1.60 $1.62 $1.53 $1.56 $1.56 6,135,205
2024-10-24 $1.59 $1.67 $1.56 $1.60 $1.60 5,358,616
2024-10-23 $1.65 $1.66 $1.54 $1.57 $1.57 6,322,316
2024-10-22 $1.61 $1.69 $1.60 $1.66 $1.66 5,200,663
2024-10-21 $1.62 $1.64 $1.56 $1.61 $1.61 4,313,654
2024-10-18 $1.59 $1.65 $1.59 $1.63 $1.63 5,659,989
2024-10-17 $1.58 $1.59 $1.53 $1.57 $1.57 4,215,516
2024-10-16 $1.67 $1.69 $1.56 $1.59 $1.59 7,234,196
2024-10-15 $1.58 $1.67 $1.56 $1.64 $1.64 12,275,001
2024-10-14 $1.60 $1.65 $1.55 $1.58 $1.58 10,653,747
2024-10-11 $1.53 $1.65 $1.53 $1.62 $1.62 13,757,872
2024-10-10 $1.43 $1.54 $1.39 $1.53 $1.53 6,815,069
2024-10-09 $1.40 $1.43 $1.39 $1.41 $1.41 4,023,960
2024-10-08 $1.43 $1.46 $1.39 $1.41 $1.41 4,273,733
2024-10-07 $1.50 $1.53 $1.42 $1.43 $1.43 4,631,738
2024-10-04 $1.49 $1.51 $1.43 $1.50 $1.50 5,681,056
2024-10-03 $1.44 $1.46 $1.42 $1.45 $1.45 3,867,876
2024-10-02 $1.36 $1.45 $1.36 $1.44 $1.44 6,186,933
2024-10-01 $1.40 $1.42 $1.36 $1.38 $1.38 7,505,078
2024-09-30 $1.45 $1.55 $1.41 $1.42 $1.42 10,006,388
2024-09-27 $1.44 $1.49 $1.43 $1.46 $1.46 7,336,134
2024-09-26 $1.42 $1.44 $1.39 $1.42 $1.42 6,198,905
2024-09-25 $1.42 $1.42 $1.36 $1.37 $1.37 6,575,822
2024-09-24 $1.39 $1.44 $1.37 $1.43 $1.43 7,727,191
2024-09-23 $1.49 $1.49 $1.38 $1.38 $1.38 12,963,308
2024-09-20 $1.56 $1.56 $1.47 $1.48 $1.48 14,452,572
2024-09-19 $1.67 $1.68 $1.55 $1.56 $1.56 11,833,031
2024-09-18 $1.63 $1.73 $1.59 $1.61 $1.61 10,802,547
2024-09-17 $1.69 $1.70 $1.62 $1.63 $1.63 8,045,123
2024-09-16 $1.77 $1.77 $1.65 $1.69 $1.69 8,897,236
2024-09-13 $1.85 $1.86 $1.75 $1.78 $1.78 10,526,012
2024-09-12 $1.77 $1.86 $1.71 $1.80 $1.80 13,573,909
2024-09-11 $1.70 $1.74 $1.65 $1.73 $1.73 8,377,153
2024-09-10 $1.68 $1.73 $1.61 $1.71 $1.71 9,370,368
2024-09-09 $1.68 $1.75 $1.65 $1.66 $1.66 10,458,790
2024-09-06 $1.65 $1.76 $1.63 $1.65 $1.65 11,329,953
2024-09-05 $1.72 $1.73 $1.63 $1.65 $1.65 8,689,269
2024-09-04 $1.69 $1.77 $1.66 $1.73 $1.73 9,725,391
2024-09-03 $1.65 $1.71 $1.63 $1.65 $1.65 7,201,957
2024-08-30 $1.67 $1.74 $1.63 $1.68 $1.68 8,581,235
2024-08-29 $1.72 $1.77 $1.65 $1.67 $1.67 8,447,247
2024-08-28 $1.75 $1.78 $1.63 $1.67 $1.67 17,642,507
2024-08-27 $1.90 $1.94 $1.80 $1.80 $1.80 14,558,423
2024-08-26 $2.09 $2.09 $1.90 $1.96 $1.96 15,732,841
2024-08-23 $2.03 $2.15 $1.99 $2.07 $2.07 24,364,251
2024-08-22 $2.05 $2.11 $1.97 $1.98 $1.98 18,543,810
2024-08-21 $1.96 $2.11 $1.93 $2.02 $2.02 35,281,041
2024-08-20 $1.79 $2.01 $1.66 $1.94 $1.94 32,681,793
2024-08-19 $1.74 $2.18 $1.73 $1.80 $1.80 102,128,963
2024-08-16 $1.30 $1.63 $1.30 $1.53 $1.53 44,414,344
2024-08-15 $1.32 $1.32 $1.27 $1.31 $1.31 6,581,055
2024-08-14 $1.29 $1.35 $1.25 $1.29 $1.29 9,535,725
2024-08-13 $1.19 $1.28 $1.18 $1.26 $1.26 9,831,918
2024-08-12 $1.24 $1.25 $1.15 $1.16 $1.16 13,571,349
2024-08-09 $1.29 $1.29 $1.22 $1.26 $1.26 7,837,196
2024-08-08 $1.25 $1.29 $1.24 $1.26 $1.26 6,683,390
2024-08-07 $1.34 $1.37 $1.24 $1.24 $1.24 9,896,977
2024-08-06 $1.45 $1.51 $1.23 $1.33 $1.33 16,563,091
2024-08-05 $1.20 $1.35 $1.19 $1.31 $1.31 8,870,827
2024-08-02 $1.31 $1.36 $1.28 $1.33 $1.33 8,845,784
2024-08-01 $1.44 $1.49 $1.36 $1.38 $1.38 8,123,448
2024-07-31 $1.44 $1.54 $1.41 $1.46 $1.46 7,758,414
2024-07-30 $1.45 $1.46 $1.40 $1.45 $1.45 4,729,378
2024-07-29 $1.49 $1.51 $1.42 $1.44 $1.44 5,236,272
2024-07-26 $1.48 $1.50 $1.44 $1.48 $1.48 5,948,469
2024-07-25 $1.35 $1.49 $1.35 $1.45 $1.45 6,766,424
2024-07-24 $1.43 $1.46 $1.36 $1.38 $1.38 10,543,589
2024-07-23 $1.43 $1.49 $1.42 $1.46 $1.46 6,382,048
2024-07-22 $1.45 $1.46 $1.33 $1.45 $1.45 9,649,101
2024-07-19 $1.47 $1.52 $1.43 $1.44 $1.44 6,576,772
2024-07-18 $1.45 $1.57 $1.43 $1.47 $1.47 14,434,739
2024-07-17 $1.44 $1.58 $1.41 $1.45 $1.45 20,821,617
2024-07-16 $1.33 $1.47 $1.31 $1.43 $1.43 14,133,742
2024-07-15 $1.34 $1.35 $1.30 $1.33 $1.33 5,850,332
2024-07-12 $1.29 $1.36 $1.28 $1.34 $1.34 9,595,226
2024-07-11 $1.24 $1.28 $1.22 $1.27 $1.27 8,178,478
2024-07-10 $1.23 $1.24 $1.17 $1.20 $1.20 7,205,648
2024-07-09 $1.25 $1.27 $1.21 $1.24 $1.24 3,890,699
2024-07-08 $1.24 $1.28 $1.24 $1.25 $1.25 3,099,614
2024-07-05 $1.29 $1.30 $1.22 $1.25 $1.25 6,190,803
2024-07-03 $1.32 $1.35 $1.30 $1.31 $1.31 4,519,819
2024-07-02 $1.25 $1.32 $1.25 $1.31 $1.31 6,444,852
2024-07-01 $1.24 $1.32 $1.22 $1.26 $1.26 8,895,031
2024-06-28 $1.23 $1.26 $1.20 $1.24 $1.24 7,709,728
2024-06-27 $1.17 $1.25 $1.17 $1.24 $1.24 6,994,163
2024-06-26 $1.14 $1.21 $1.13 $1.18 $1.18 7,862,076
2024-06-25 $1.15 $1.15 $1.11 $1.14 $1.14 5,367,563
2024-06-24 $1.14 $1.17 $1.12 $1.15 $1.15 4,430,374
2024-06-21 $1.12 $1.17 $1.10 $1.15 $1.15 12,050,529
2024-06-20 $1.17 $1.18 $1.12 $1.12 $1.12 7,581,480
2024-06-18 $1.18 $1.21 $1.16 $1.18 $1.18 7,179,243
2024-06-17 $1.16 $1.22 $1.16 $1.19 $1.19 6,504,618
2024-06-14 $1.21 $1.21 $1.16 $1.18 $1.18 9,528,100
2024-06-13 $1.22 $1.23 $1.20 $1.20 $1.20 6,658,074
2024-06-12 $1.29 $1.34 $1.23 $1.25 $1.25 11,098,427
2024-06-11 $1.15 $1.26 $1.13 $1.26 $1.26 10,228,024
2024-06-10 $1.20 $1.20 $1.14 $1.15 $1.15 9,025,984
2024-06-07 $1.21 $1.25 $1.20 $1.20 $1.20 7,060,344
2024-06-06 $1.24 $1.27 $1.22 $1.25 $1.25 5,896,246
2024-06-05 $1.23 $1.28 $1.22 $1.25 $1.25 5,040,686
2024-06-04 $1.26 $1.27 $1.23 $1.24 $1.24 5,036,988
2024-06-03 $1.27 $1.30 $1.24 $1.28 $1.28 6,200,841
2024-05-31 $1.24 $1.27 $1.22 $1.25 $1.25 5,340,744
2024-05-30 $1.23 $1.26 $1.22 $1.25 $1.25 4,142,872
2024-05-29 $1.21 $1.24 $1.20 $1.23 $1.23 7,334,224
2024-05-28 $1.24 $1.28 $1.21 $1.24 $1.24 6,138,382
2024-05-24 $1.23 $1.28 $1.22 $1.25 $1.25 7,128,374
2024-05-23 $1.25 $1.26 $1.20 $1.22 $1.22 10,240,880
2024-05-22 $1.26 $1.36 $1.23 $1.23 $1.23 10,421,921
2024-05-21 $1.29 $1.31 $1.26 $1.26 $1.26 11,570,750
2024-05-20 $1.34 $1.35 $1.29 $1.30 $1.30 5,535,197
2024-05-17 $1.34 $1.34 $1.29 $1.32 $1.32 6,848,298
2024-05-16 $1.41 $1.44 $1.32 $1.33 $1.33 8,523,711
2024-05-15 $1.50 $1.50 $1.36 $1.38 $1.38 11,292,638
2024-05-14 $1.56 $1.62 $1.44 $1.46 $1.46 26,676,275
2024-05-13 $1.32 $1.45 $1.30 $1.44 $1.44 19,798,010
2024-05-10 $1.32 $1.33 $1.25 $1.28 $1.28 6,315,499
2024-05-09 $1.25 $1.33 $1.24 $1.33 $1.33 8,528,203
2024-05-08 $1.28 $1.29 $1.22 $1.23 $1.23 12,382,007
2024-05-07 $1.40 $1.40 $1.31 $1.31 $1.31 11,993,309
2024-05-06 $1.43 $1.46 $1.37 $1.41 $1.41 13,674,819
2024-05-03 $1.63 $1.69 $1.36 $1.37 $1.37 32,029,872
2024-05-02 $1.51 $1.55 $1.45 $1.55 $1.55 12,894,330
2024-05-01 $1.39 $1.51 $1.37 $1.44 $1.44 6,376,215
2024-04-30 $1.41 $1.47 $1.38 $1.42 $1.42 5,976,888
2024-04-29 $1.41 $1.46 $1.38 $1.40 $1.40 5,532,260
2024-04-26 $1.37 $1.43 $1.35 $1.39 $1.39 3,399,428
2024-04-25 $1.35 $1.38 $1.33 $1.37 $1.37 3,512,030
2024-04-24 $1.41 $1.44 $1.36 $1.38 $1.38 4,224,241
2024-04-23 $1.35 $1.45 $1.33 $1.43 $1.43 11,571,531
2024-04-22 $1.35 $1.38 $1.20 $1.34 $1.34 19,375,137
2024-04-19 $1.39 $1.42 $1.32 $1.35 $1.35 8,796,071
2024-04-18 $1.40 $1.48 $1.36 $1.40 $1.40 6,797,543
2024-04-17 $1.43 $1.48 $1.38 $1.39 $1.39 4,550,539
2024-04-16 $1.38 $1.40 $1.35 $1.37 $1.37 5,664,814
2024-04-15 $1.45 $1.47 $1.38 $1.40 $1.40 7,496,573
2024-04-12 $1.47 $1.49 $1.42 $1.45 $1.45 4,793,527
2024-04-11 $1.53 $1.55 $1.46 $1.49 $1.49 5,861,000
2024-04-10 $1.55 $1.57 $1.49 $1.51 $1.51 7,526,450
2024-04-09 $1.58 $1.67 $1.58 $1.61 $1.61 4,978,647
2024-04-08 $1.57 $1.60 $1.53 $1.58 $1.58 4,691,401
2024-04-05 $1.54 $1.57 $1.50 $1.55 $1.55 6,820,715
2024-04-04 $1.60 $1.67 $1.55 $1.56 $1.56 10,235,938
2024-04-03 $1.52 $1.58 $1.49 $1.56 $1.56 5,309,111
2024-04-02 $1.52 $1.55 $1.50 $1.54 $1.54 5,204,882
2024-04-01 $1.59 $1.59 $1.51 $1.58 $1.58 5,965,450
2024-03-28 $1.56 $1.64 $1.55 $1.58 $1.58 6,426,695
2024-03-27 $1.54 $1.56 $1.51 $1.56 $1.56 5,122,511
2024-03-26 $1.56 $1.58 $1.49 $1.50 $1.50 5,240,448
2024-03-25 $1.52 $1.57 $1.50 $1.54 $1.54 6,019,866
2024-03-22 $1.56 $1.57 $1.51 $1.51 $1.51 5,815,808
2024-03-21 $1.64 $1.66 $1.56 $1.59 $1.59 7,556,337
2024-03-20 $1.52 $1.62 $1.48 $1.60 $1.60 9,332,556
2024-03-19 $1.52 $1.54 $1.46 $1.52 $1.52 5,805,599
2024-03-18 $1.53 $1.57 $1.47 $1.54 $1.54 7,682,742
2024-03-15 $1.55 $1.58 $1.49 $1.51 $1.51 10,050,338
2024-03-14 $1.63 $1.64 $1.53 $1.55 $1.55 7,759,959
2024-03-13 $1.55 $1.69 $1.53 $1.61 $1.61 11,600,316
2024-03-12 $1.63 $1.63 $1.51 $1.54 $1.54 14,351,831
2024-03-11 $1.68 $1.74 $1.61 $1.61 $1.61 6,958,122
2024-03-08 $1.69 $1.79 $1.65 $1.68 $1.68 13,119,546
2024-03-07 $1.72 $1.79 $1.63 $1.64 $1.64 13,561,755
2024-03-06 $1.74 $1.80 $1.71 $1.73 $1.73 9,807,777
2024-03-05 $1.84 $1.84 $1.71 $1.74 $1.74 17,514,844
2024-03-04 $1.95 $1.97 $1.85 $1.85 $1.85 13,088,102
2024-03-01 $2.33 $2.44 $1.85 $1.90 $1.90 49,628,926
2024-02-29 $2.13 $2.17 $2.05 $2.07 $2.07 17,021,135
2024-02-28 $2.00 $2.10 $1.96 $2.04 $2.04 10,272,693
2024-02-27 $1.93 $2.01 $1.90 $2.00 $2.00 9,710,772
2024-02-26 $1.77 $1.91 $1.72 $1.90 $1.90 10,324,441
2024-02-23 $1.85 $1.89 $1.76 $1.77 $1.77 15,669,998
2024-02-22 $1.90 $1.94 $1.85 $1.86 $1.86 11,163,980
2024-02-21 $1.98 $1.99 $1.83 $1.93 $1.93 14,826,005
2024-02-20 $2.04 $2.06 $1.98 $2.00 $2.00 10,836,378
2024-02-16 $2.14 $2.17 $2.05 $2.07 $2.07 13,627,985
2024-02-15 $2.11 $2.30 $2.08 $2.20 $2.20 12,802,257
2024-02-14 $2.02 $2.14 $2.00 $2.10 $2.10 8,573,268
2024-02-13 $2.02 $2.07 $1.95 $1.98 $1.98 13,385,984
2024-02-12 $2.05 $2.20 $2.05 $2.13 $2.13 11,367,473
2024-02-09 $1.95 $2.09 $1.93 $2.06 $2.06 15,387,876
2024-02-08 $1.96 $2.05 $1.92 $1.96 $1.96 16,416,048
2024-02-07 $2.02 $2.04 $1.75 $1.94 $1.94 54,023,558
2024-02-06 $2.43 $2.56 $2.41 $2.51 $2.51 9,681,182
2024-02-05 $2.50 $2.51 $2.40 $2.42 $2.42 10,283,410
2024-02-02 $2.52 $2.57 $2.46 $2.56 $2.56 9,329,201
2024-02-01 $2.55 $2.59 $2.48 $2.54 $2.54 9,718,218
2024-01-31 $2.53 $2.70 $2.48 $2.49 $2.49 11,289,326
2024-01-30 $2.70 $2.71 $2.56 $2.58 $2.58 9,731,868
2024-01-29 $2.67 $2.73 $2.60 $2.72 $2.72 9,152,061
2024-01-26 $2.73 $2.80 $2.67 $2.67 $2.67 5,514,944
2024-01-25 $2.74 $2.83 $2.63 $2.68 $2.68 8,656,099
2024-01-24 $2.88 $2.96 $2.68 $2.70 $2.70 8,710,530
2024-01-23 $2.79 $2.88 $2.72 $2.79 $2.79 8,950,555
2024-01-22 $2.64 $2.88 $2.63 $2.73 $2.73 12,476,471
2024-01-19 $2.54 $2.63 $2.47 $2.60 $2.60 8,436,835
2024-01-18 $2.61 $2.65 $2.42 $2.52 $2.52 12,984,103
2024-01-17 $2.56 $2.60 $2.50 $2.58 $2.58 8,693,150
2024-01-16 $2.70 $2.72 $2.60 $2.66 $2.66 8,483,853
2024-01-12 $2.80 $2.93 $2.71 $2.73 $2.73 8,066,441
2024-01-11 $2.89 $2.92 $2.72 $2.79 $2.79 10,649,181
2024-01-10 $2.98 $2.99 $2.86 $2.94 $2.94 7,452,531
2024-01-09 $3.10 $3.13 $2.96 $2.97 $2.97 8,053,941
2024-01-08 $2.91 $3.17 $2.89 $3.17 $3.17 10,182,723
2024-01-05 $2.91 $3.05 $2.88 $2.93 $2.93 7,639,148
2024-01-04 $2.96 $3.02 $2.88 $2.97 $2.97 9,480,725
2024-01-03 $3.08 $3.08 $2.88 $2.90 $2.90 12,788,990
2024-01-02 $3.13 $3.22 $3.04 $3.15 $3.15 8,491,208
2023-12-29 $3.30 $3.36 $3.18 $3.18 $3.18 8,365,598
2023-12-28 $3.28 $3.35 $3.23 $3.31 $3.31 7,314,143
2023-12-27 $3.26 $3.43 $3.25 $3.33 $3.33 10,500,932
2023-12-26 $3.27 $3.31 $3.18 $3.26 $3.26 6,400,272
2023-12-22 $3.26 $3.34 $3.20 $3.27 $3.27 6,693,543
2023-12-21 $3.28 $3.30 $3.11 $3.27 $3.27 11,687,614
2023-12-20 $3.48 $3.50 $3.16 $3.17 $3.17 15,446,685
2023-12-19 $3.39 $3.55 $3.37 $3.49 $3.49 13,984,587
2023-12-18 $3.36 $3.50 $3.28 $3.33 $3.33 11,846,820
2023-12-15 $3.60 $3.64 $3.36 $3.36 $3.36 14,940,663
2023-12-14 $3.54 $3.82 $3.46 $3.56 $3.56 23,476,962
2023-12-13 $3.23 $3.45 $3.08 $3.40 $3.40 14,204,983
2023-12-12 $3.20 $3.32 $3.13 $3.23 $3.23 10,150,361
2023-12-11 $3.29 $3.32 $3.11 $3.12 $3.12 9,731,038
2023-12-08 $3.17 $3.31 $3.15 $3.28 $3.28 7,830,402
2023-12-07 $3.25 $3.26 $3.11 $3.19 $3.19 8,812,789
2023-12-06 $3.32 $3.47 $3.25 $3.25 $3.25 10,003,434
2023-12-05 $3.43 $3.43 $3.19 $3.21 $3.21 9,744,876
2023-12-04 $3.30 $3.59 $3.28 $3.45 $3.45 13,838,213
2023-12-01 $3.16 $3.39 $3.11 $3.32 $3.32 12,372,493
2023-11-30 $3.18 $3.23 $3.05 $3.19 $3.19 8,887,189
2023-11-29 $3.25 $3.38 $3.11 $3.15 $3.15 11,708,863
2023-11-28 $3.16 $3.22 $3.00 $3.18 $3.18 8,389,431
2023-11-27 $3.01 $3.17 $2.98 $3.17 $3.17 8,726,468
2023-11-24 $3.04 $3.10 $2.96 $3.08 $3.08 4,913,762
2023-11-22 $3.12 $3.23 $3.00 $3.00 $3.00 10,517,027
2023-11-21 $3.20 $3.24 $3.02 $3.12 $3.12 9,728,285
2023-11-20 $3.21 $3.42 $3.20 $3.26 $3.26 15,760,998
2023-11-17 $2.96 $3.19 $2.94 $3.18 $3.18 14,846,960
2023-11-16 $2.95 $2.97 $2.83 $2.90 $2.90 7,722,356
2023-11-15 $2.97 $3.19 $2.97 $3.02 $3.02 17,085,720
2023-11-14 $2.70 $2.96 $2.69 $2.93 $2.93 15,796,332
2023-11-13 $2.55 $2.63 $2.48 $2.54 $2.54 9,152,685
2023-11-10 $2.62 $2.62 $2.43 $2.56 $2.56 16,577,294
2023-11-09 $2.81 $2.86 $2.61 $2.64 $2.64 11,830,176
2023-11-08 $3.01 $3.02 $2.85 $2.86 $2.86 10,747,951
2023-11-07 $2.92 $3.10 $2.89 $3.04 $3.04 13,593,574
2023-11-06 $2.95 $3.09 $2.91 $2.97 $2.97 18,775,098
2023-11-03 $3.00 $3.18 $2.65 $3.00 $3.00 59,710,916
2023-11-02 $2.58 $2.74 $2.55 $2.74 $2.74 20,812,814
2023-11-01 $2.42 $2.45 $2.32 $2.39 $2.39 8,465,120
2023-10-31 $2.29 $2.50 $2.29 $2.42 $2.42 12,219,526
2023-10-30 $2.26 $2.33 $2.14 $2.31 $2.31 9,603,488
2023-10-27 $2.44 $2.48 $2.24 $2.25 $2.25 12,130,736
2023-10-26 $2.38 $2.45 $2.28 $2.44 $2.44 10,943,950
2023-10-25 $2.50 $2.54 $2.38 $2.40 $2.40 7,933,674
2023-10-24 $2.42 $2.65 $2.42 $2.55 $2.55 10,302,174
2023-10-23 $2.31 $2.44 $2.25 $2.37 $2.37 7,570,756
2023-10-20 $2.37 $2.42 $2.30 $2.35 $2.35 9,101,131
2023-10-19 $2.50 $2.63 $2.40 $2.42 $2.42 12,207,894
2023-10-18 $2.66 $2.70 $2.45 $2.46 $2.46 9,185,261
2023-10-17 $2.48 $2.72 $2.48 $2.70 $2.70 11,158,799
2023-10-16 $2.34 $2.54 $2.34 $2.53 $2.53 8,687,699
2023-10-13 $2.39 $2.44 $2.31 $2.34 $2.34 4,633,664
2023-10-12 $2.55 $2.56 $2.33 $2.38 $2.38 9,270,529
2023-10-11 $2.57 $2.60 $2.49 $2.54 $2.54 7,541,655
2023-10-10 $2.36 $2.60 $2.35 $2.51 $2.51 9,817,137
2023-10-09 $2.40 $2.41 $2.25 $2.35 $2.35 8,563,636
2023-10-06 $2.34 $2.48 $2.31 $2.45 $2.45 7,570,166
2023-10-05 $2.47 $2.52 $2.37 $2.43 $2.43 6,027,046
2023-10-04 $2.45 $2.53 $2.39 $2.50 $2.50 8,250,102
2023-10-03 $2.55 $2.58 $2.43 $2.45 $2.45 9,359,295
2023-10-02 $2.69 $2.71 $2.58 $2.63 $2.63 7,989,426
2023-09-29 $2.67 $2.70 $2.61 $2.67 $2.67 9,833,599
2023-09-28 $2.59 $2.62 $2.48 $2.61 $2.61 7,842,589
2023-09-27 $2.43 $2.56 $2.43 $2.54 $2.54 10,221,099
2023-09-26 $2.31 $2.50 $2.31 $2.38 $2.38 8,913,426
2023-09-25 $2.24 $2.38 $2.22 $2.37 $2.37 9,288,778
2023-09-22 $2.51 $2.58 $2.25 $2.31 $2.31 12,416,482
2023-09-21 $2.61 $2.62 $2.46 $2.49 $2.49 14,356,771
2023-09-20 $2.80 $2.91 $2.69 $2.70 $2.70 13,837,782
2023-09-19 $2.72 $2.77 $2.59 $2.73 $2.73 9,069,598
2023-09-18 $2.66 $2.82 $2.65 $2.74 $2.74 9,584,552
2023-09-15 $2.72 $2.77 $2.63 $2.74 $2.74 23,889,239
2023-09-14 $2.53 $2.67 $2.51 $2.67 $2.67 12,380,843
2023-09-13 $2.59 $2.60 $2.40 $2.49 $2.49 11,234,839
2023-09-12 $2.52 $2.74 $2.50 $2.55 $2.55 17,097,345
2023-09-11 $3.05 $3.35 $2.45 $2.47 $2.47 44,790,913
2023-09-08 $2.98 $3.06 $2.88 $3.02 $3.02 16,727,968
2023-09-07 $2.61 $3.08 $2.60 $3.06 $3.06 30,949,422
2023-09-06 $2.99 $3.01 $2.63 $2.69 $2.69 19,925,960
2023-09-05 $2.74 $2.97 $2.70 $2.91 $2.91 23,281,195
2023-09-01 $2.38 $2.69 $2.38 $2.65 $2.65 25,660,279
2023-08-31 $2.39 $2.44 $2.30 $2.34 $2.34 15,770,990
2023-08-30 $2.38 $2.41 $2.28 $2.38 $2.38 9,010,275
2023-08-29 $2.28 $2.41 $2.23 $2.36 $2.36 11,956,056
2023-08-28 $2.21 $2.29 $2.13 $2.28 $2.28 9,766,580
2023-08-25 $2.07 $2.22 $2.07 $2.17 $2.17 11,608,719
2023-08-24 $2.12 $2.17 $2.05 $2.08 $2.08 9,596,166
2023-08-23 $2.03 $2.11 $1.99 $2.10 $2.10 8,766,066
2023-08-22 $2.11 $2.19 $1.98 $2.05 $2.05 10,525,943
2023-08-21 $2.08 $2.11 $1.99 $2.07 $2.07 10,802,855
2023-08-18 $1.97 $2.13 $1.95 $2.05 $2.05 11,867,909
2023-08-17 $2.25 $2.28 $2.03 $2.05 $2.05 19,364,187
2023-08-16 $2.22 $2.34 $2.22 $2.25 $2.25 10,171,467
2023-08-15 $2.37 $2.53 $2.33 $2.33 $2.33 8,110,347
2023-08-14 $2.45 $2.47 $2.25 $2.44 $2.44 15,614,678
2023-08-11 $2.41 $2.54 $2.37 $2.48 $2.48 10,995,611
2023-08-10 $2.44 $2.61 $2.42 $2.48 $2.48 15,691,140
2023-08-09 $2.61 $2.61 $2.39 $2.40 $2.40 16,114,444
2023-08-08 $2.51 $2.66 $2.41 $2.65 $2.65 23,799,799
2023-08-07 $3.17 $3.20 $2.57 $2.60 $2.60 37,028,674
2023-08-04 $3.86 $3.87 $3.13 $3.16 $3.16 62,073,143
2023-08-03 $3.15 $3.50 $3.10 $3.21 $3.21 23,196,233
2023-08-02 $3.13 $3.27 $2.95 $3.17 $3.17 22,754,334
2023-08-01 $3.31 $3.33 $3.11 $3.31 $3.31 18,221,993
2023-07-31 $2.86 $3.38 $2.85 $3.37 $3.37 34,772,778
2023-07-28 $2.51 $2.82 $2.50 $2.81 $2.81 17,421,758
2023-07-27 $2.70 $2.75 $2.41 $2.45 $2.45 14,446,846
2023-07-26 $2.43 $2.60 $2.37 $2.59 $2.59 13,382,132
2023-07-25 $2.56 $2.59 $2.45 $2.46 $2.46 11,486,781
2023-07-24 $2.77 $2.77 $2.47 $2.51 $2.51 20,189,412
2023-07-21 $2.96 $3.05 $2.73 $2.76 $2.76 16,634,189
2023-07-20 $3.05 $3.13 $2.87 $2.90 $2.90 15,803,004
2023-07-19 $2.94 $3.31 $2.92 $3.11 $3.11 27,339,039
2023-07-18 $2.97 $3.09 $2.82 $2.86 $2.86 16,061,185
2023-07-17 $2.84 $3.10 $2.73 $2.97 $2.97 14,892,278
2023-07-14 $3.02 $3.20 $2.83 $2.86 $2.86 18,029,848
2023-07-13 $3.15 $3.27 $2.87 $3.02 $3.02 37,591,743
2023-07-12 $2.73 $3.07 $2.66 $3.00 $3.00 30,324,195
2023-07-11 $2.58 $2.77 $2.48 $2.61 $2.61 27,573,036
2023-07-10 $2.19 $2.57 $2.14 $2.53 $2.53 23,433,798
2023-07-07 $2.01 $2.20 $2.01 $2.17 $2.17 10,341,819
2023-07-06 $2.07 $2.07 $1.93 $2.01 $2.01 10,580,893
2023-07-05 $2.21 $2.21 $2.10 $2.11 $2.11 8,479,805
2023-07-03 $2.11 $2.27 $2.10 $2.25 $2.25 10,732,479
2023-06-30 $2.14 $2.19 $2.07 $2.08 $2.08 11,110,082
2023-06-29 $2.00 $2.15 $1.97 $2.09 $2.09 9,236,237
2023-06-28 $1.93 $1.99 $1.90 $1.98 $1.98 6,770,579
2023-06-27 $1.85 $1.98 $1.80 $1.95 $1.95 9,416,399
2023-06-26 $1.89 $1.93 $1.80 $1.81 $1.81 7,020,694
2023-06-23 $1.88 $1.89 $1.77 $1.88 $1.88 16,010,724
2023-06-22 $1.94 $1.97 $1.89 $1.93 $1.93 6,903,526
2023-06-21 $2.00 $2.01 $1.90 $1.97 $1.97 8,849,303
2023-06-20 $2.08 $2.10 $1.95 $2.01 $2.01 10,917,089
2023-06-16 $2.27 $2.27 $2.06 $2.09 $2.09 17,753,374
2023-06-15 $2.12 $2.27 $2.09 $2.20 $2.20 13,703,524
2023-06-14 $2.21 $2.30 $2.05 $2.12 $2.12 20,166,454
2023-06-13 $1.98 $2.22 $1.92 $2.21 $2.21 21,332,565
2023-06-12 $1.87 $1.95 $1.82 $1.91 $1.91 12,484,731
2023-06-09 $1.85 $1.98 $1.77 $1.80 $1.80 11,230,566
2023-06-08 $1.87 $1.92 $1.81 $1.84 $1.84 7,688,087
2023-06-07 $1.89 $1.98 $1.85 $1.86 $1.86 13,291,851
2023-06-06 $1.76 $1.91 $1.73 $1.85 $1.85 12,703,617
2023-06-05 $1.66 $1.80 $1.66 $1.75 $1.75 9,657,567
2023-06-02 $1.65 $1.71 $1.62 $1.68 $1.68 9,818,199
2023-06-01 $1.55 $1.66 $1.49 $1.60 $1.60 10,600,832
2023-05-31 $1.62 $1.65 $1.55 $1.55 $1.55 12,408,572
2023-05-30 $1.66 $1.73 $1.63 $1.67 $1.67 10,852,195
2023-05-26 $1.60 $1.66 $1.58 $1.61 $1.61 7,653,738
2023-05-25 $1.72 $1.73 $1.55 $1.59 $1.59 11,076,022
2023-05-24 $1.73 $1.78 $1.65 $1.69 $1.69 11,745,583
2023-05-23 $1.85 $2.03 $1.72 $1.73 $1.73 21,809,785
2023-05-22 $1.80 $1.89 $1.75 $1.87 $1.87 9,681,135
2023-05-19 $1.87 $1.87 $1.76 $1.78 $1.78 7,247,352
2023-05-18 $1.90 $1.99 $1.78 $1.84 $1.84 11,266,595
2023-05-17 $1.77 $1.95 $1.75 $1.92 $1.92 10,699,420
2023-05-16 $1.90 $1.94 $1.74 $1.75 $1.75 9,093,090
2023-05-15 $1.72 $1.97 $1.66 $1.94 $1.94 13,631,252
2023-05-12 $1.86 $1.86 $1.68 $1.72 $1.72 13,094,391
2023-05-11 $1.76 $1.95 $1.76 $1.80 $1.80 14,015,953
2023-05-10 $2.13 $2.13 $1.82 $1.85 $1.85 32,516,156
2023-05-09 $1.76 $2.06 $1.68 $2.02 $2.02 39,403,409
2023-05-08 $1.59 $1.89 $1.56 $1.86 $1.86 48,135,835
2023-05-05 $1.36 $1.64 $1.35 $1.47 $1.47 58,866,183
2023-05-04 $1.18 $1.18 $1.08 $1.12 $1.12 9,314,158
2023-05-03 $1.17 $1.20 $1.15 $1.16 $1.16 8,901,835
2023-05-02 $1.24 $1.26 $1.15 $1.16 $1.16 17,267,103
2023-05-01 $1.17 $1.30 $1.12 $1.25 $1.25 18,453,363
2023-04-28 $1.10 $1.18 $1.07 $1.14 $1.14 9,872,445
2023-04-27 $1.05 $1.13 $1.05 $1.09 $1.09 11,316,727
2023-04-26 $1.10 $1.11 $1.03 $1.04 $1.04 8,434,732
2023-04-25 $1.12 $1.13 $1.05 $1.06 $1.06 9,908,160
2023-04-24 $1.14 $1.17 $1.10 $1.14 $1.14 6,453,595
2023-04-21 $1.11 $1.17 $1.10 $1.16 $1.16 8,504,684
2023-04-20 $1.19 $1.20 $1.10 $1.12 $1.12 11,500,977
2023-04-19 $1.24 $1.24 $1.18 $1.21 $1.21 6,424,046
2023-04-18 $1.24 $1.28 $1.21 $1.26 $1.26 8,373,970
2023-04-17 $1.20 $1.27 $1.18 $1.25 $1.25 6,022,202
2023-04-14 $1.23 $1.28 $1.20 $1.22 $1.22 6,818,835
2023-04-13 $1.16 $1.28 $1.15 $1.24 $1.24 11,782,016
2023-04-12 $1.29 $1.31 $1.13 $1.15 $1.15 13,856,913
2023-04-11 $1.19 $1.28 $1.17 $1.26 $1.26 10,611,351
2023-04-10 $1.10 $1.18 $1.08 $1.17 $1.17 9,106,780
2023-04-06 $1.10 $1.15 $1.07 $1.10 $1.10 8,369,279
2023-04-05 $1.12 $1.12 $1.03 $1.11 $1.11 10,090,627
2023-04-04 $1.15 $1.16 $1.08 $1.13 $1.13 7,306,223
2023-04-03 $1.20 $1.23 $1.06 $1.14 $1.14 12,736,224
2023-03-31 $1.07 $1.25 $1.03 $1.21 $1.21 29,169,256
2023-03-30 $1.13 $1.15 $1.04 $1.05 $1.05 12,206,589
2023-03-29 $1.06 $1.12 $1.04 $1.11 $1.11 13,576,938
2023-03-28 $1.10 $1.13 $1.03 $1.04 $1.04 12,104,680
2023-03-27 $1.15 $1.16 $1.06 $1.10 $1.10 15,378,075
2023-03-24 $1.09 $1.19 $1.06 $1.12 $1.12 14,827,076
2023-03-23 $1.24 $1.25 $1.04 $1.04 $1.04 20,411,678
2023-03-22 $1.29 $1.30 $1.15 $1.16 $1.16 16,117,518
2023-03-21 $1.15 $1.29 $1.12 $1.26 $1.26 18,327,306
2023-03-20 $1.09 $1.16 $0.96 $1.10 $1.10 28,975,390
2023-03-17 $1.20 $1.20 $1.10 $1.10 $1.10 16,613,448
2023-03-16 $1.19 $1.25 $1.16 $1.21 $1.21 12,012,401
2023-03-15 $1.23 $1.25 $1.17 $1.21 $1.21 14,074,038
2023-03-14 $1.36 $1.38 $1.25 $1.25 $1.25 11,423,218
2023-03-13 $1.34 $1.38 $1.27 $1.30 $1.30 10,292,097
2023-03-10 $1.54 $1.54 $1.35 $1.37 $1.37 17,084,345
2023-03-09 $1.69 $1.70 $1.50 $1.50 $1.50 16,677,619
2023-03-08 $1.69 $1.71 $1.65 $1.68 $1.68 6,610,650
2023-03-07 $1.68 $1.76 $1.65 $1.70 $1.70 10,909,962
2023-03-06 $1.73 $1.75 $1.66 $1.70 $1.70 13,204,413
2023-03-03 $1.74 $1.77 $1.68 $1.69 $1.69 12,374,124
2023-03-02 $1.77 $1.77 $1.61 $1.70 $1.70 19,863,094
2023-03-01 $1.90 $1.93 $1.80 $1.80 $1.80 13,329,738
2023-02-28 $1.99 $2.05 $1.90 $1.91 $1.91 15,687,295
2023-02-27 $1.92 $2.09 $1.89 $2.00 $2.00 46,267,555
2023-02-24 $2.23 $2.32 $2.15 $2.32 $2.32 8,219,452
2023-02-23 $2.35 $2.36 $2.21 $2.31 $2.31 8,404,256
2023-02-22 $2.27 $2.36 $2.19 $2.30 $2.30 7,444,365
2023-02-21 $2.33 $2.39 $2.23 $2.27 $2.27 6,751,087
2023-02-17 $2.35 $2.42 $2.22 $2.36 $2.36 8,390,341
2023-02-16 $2.35 $2.51 $2.30 $2.38 $2.38 10,641,391
2023-02-15 $2.13 $2.43 $2.13 $2.41 $2.41 10,845,607
2023-02-14 $2.08 $2.21 $2.03 $2.15 $2.15 9,760,091
2023-02-13 $2.10 $2.15 $2.02 $2.07 $2.07 6,697,356
2023-02-10 $2.19 $2.19 $2.03 $2.10 $2.10 10,912,588
2023-02-09 $2.54 $2.54 $2.22 $2.23 $2.23 11,585,282
2023-02-08 $2.66 $2.76 $2.48 $2.49 $2.49 8,228,432
2023-02-07 $2.91 $2.91 $2.48 $2.71 $2.71 20,345,052
2023-02-06 $2.93 $3.03 $2.79 $2.94 $2.94 9,471,167
2023-02-03 $2.88 $3.08 $2.83 $2.93 $2.93 11,874,753
2023-02-02 $3.01 $3.26 $2.89 $3.04 $3.04 25,852,453
2023-02-01 $2.58 $2.85 $2.51 $2.82 $2.82 13,473,042
2023-01-31 $2.42 $2.62 $2.37 $2.57 $2.57 11,239,590
2023-01-30 $2.36 $2.61 $2.33 $2.40 $2.40 13,417,425
2023-01-27 $2.34 $2.50 $2.24 $2.42 $2.42 11,933,308
2023-01-26 $2.37 $2.42 $2.24 $2.36 $2.36 9,658,539
2023-01-25 $2.19 $2.29 $2.09 $2.27 $2.27 7,159,720
2023-01-24 $2.29 $2.43 $2.23 $2.26 $2.26 6,139,650
2023-01-23 $2.26 $2.37 $2.16 $2.33 $2.33 11,611,622
2023-01-20 $2.02 $2.23 $2.00 $2.23 $2.23 12,632,564
2023-01-19 $2.04 $2.13 $1.93 $1.97 $1.97 16,377,375
2023-01-18 $2.28 $2.40 $2.11 $2.17 $2.17 14,717,963
2023-01-17 $2.29 $2.31 $2.10 $2.25 $2.25 14,109,611
2023-01-13 $1.96 $2.27 $1.95 $2.19 $2.19 14,500,535
2023-01-12 $1.91 $2.12 $1.81 $2.09 $2.09 13,622,405
2023-01-11 $1.86 $2.00 $1.83 $1.89 $1.89 9,661,434
2023-01-10 $1.84 $1.87 $1.70 $1.83 $1.83 9,346,061
2023-01-09 $1.77 $2.05 $1.77 $1.84 $1.84 13,164,111
2023-01-06 $1.78 $1.78 $1.67 $1.75 $1.75 6,601,944
2023-01-05 $1.75 $1.76 $1.66 $1.73 $1.73 5,019,339
2023-01-04 $1.73 $1.81 $1.70 $1.77 $1.77 7,080,054
2023-01-03 $1.77 $1.89 $1.61 $1.68 $1.68 11,704,423
2022-12-30 $1.68 $1.81 $1.64 $1.74 $1.74 9,896,092
2022-12-29 $1.69 $1.85 $1.67 $1.70 $1.70 10,107,647
2022-12-28 $1.67 $1.72 $1.61 $1.65 $1.65 8,373,074
2022-12-27 $1.87 $1.87 $1.68 $1.70 $1.70 8,811,192
2022-12-23 $1.91 $1.93 $1.86 $1.87 $1.87 4,457,685
2022-12-22 $2.01 $2.02 $1.86 $1.94 $1.94 9,411,526
2022-12-21 $2.12 $2.17 $2.05 $2.07 $2.07 6,950,208
2022-12-20 $2.05 $2.15 $2.00 $2.10 $2.10 6,065,419
2022-12-19 $2.20 $2.20 $2.05 $2.07 $2.07 7,013,022
2022-12-16 $2.16 $2.20 $2.13 $2.20 $2.20 7,405,733
2022-12-15 $2.26 $2.27 $2.14 $2.17 $2.17 10,757,533
2022-12-14 $2.37 $2.41 $2.27 $2.33 $2.33 8,993,599
2022-12-13 $2.65 $2.68 $2.33 $2.37 $2.37 9,543,695
2022-12-12 $2.40 $2.49 $2.34 $2.47 $2.47 6,426,711
2022-12-09 $2.40 $2.51 $2.39 $2.43 $2.43 4,693,275
2022-12-08 $2.42 $2.55 $2.36 $2.44 $2.44 7,061,709
2022-12-07 $2.55 $2.57 $2.38 $2.39 $2.39 9,827,854
2022-12-06 $2.76 $2.76 $2.54 $2.58 $2.58 8,233,742
2022-12-05 $2.80 $3.05 $2.72 $2.76 $2.76 10,562,133
2022-12-02 $2.75 $2.87 $2.71 $2.83 $2.83 8,350,541
2022-12-01 $2.81 $2.95 $2.76 $2.85 $2.85 9,159,669
2022-11-30 $2.69 $2.86 $2.64 $2.79 $2.79 8,950,199
2022-11-29 $2.60 $2.77 $2.60 $2.65 $2.65 7,973,475
2022-11-28 $2.65 $2.75 $2.54 $2.57 $2.57 8,550,305
2022-11-25 $2.79 $2.80 $2.66 $2.70 $2.70 4,004,940
2022-11-23 $2.75 $2.83 $2.69 $2.79 $2.79 6,670,395
2022-11-22 $2.76 $2.82 $2.69 $2.71 $2.71 5,989,285
2022-11-21 $2.89 $2.90 $2.69 $2.79 $2.79 8,987,309
2022-11-18 $3.13 $3.13 $2.92 $2.93 $2.93 10,394,273
2022-11-17 $3.09 $3.14 $3.01 $3.05 $3.05 10,714,870
2022-11-16 $3.57 $3.57 $3.15 $3.21 $3.21 15,007,104
2022-11-15 $3.67 $3.88 $3.59 $3.68 $3.68 16,287,371
2022-11-14 $3.52 $3.64 $3.42 $3.48 $3.48 8,227,653
2022-11-11 $3.18 $3.66 $3.16 $3.59 $3.59 16,496,885
2022-11-10 $3.10 $3.26 $3.04 $3.22 $3.22 10,096,514
2022-11-09 $3.35 $3.36 $2.85 $2.87 $2.87 15,060,711
2022-11-08 $3.54 $3.69 $3.36 $3.42 $3.42 8,932,219
2022-11-07 $3.40 $3.56 $3.36 $3.51 $3.51 9,488,994
2022-11-04 $3.49 $3.56 $3.22 $3.39 $3.39 12,341,085
2022-11-03 $3.39 $3.44 $3.21 $3.39 $3.39 11,201,985
2022-11-02 $3.52 $3.69 $3.44 $3.46 $3.46 10,674,299
2022-11-01 $3.78 $3.90 $3.53 $3.55 $3.55 9,965,317
2022-10-31 $3.66 $3.77 $3.57 $3.66 $3.66 8,981,070
2022-10-28 $3.62 $3.64 $3.45 $3.62 $3.62 10,777,853
2022-10-27 $3.72 $3.84 $3.61 $3.62 $3.62 7,909,447
2022-10-26 $3.65 $3.95 $3.60 $3.69 $3.69 11,816,903
2022-10-25 $3.50 $3.79 $3.47 $3.75 $3.75 13,490,862
2022-10-24 $3.67 $3.69 $3.36 $3.48 $3.48 11,371,891
2022-10-21 $3.56 $3.69 $3.44 $3.68 $3.68 9,683,139
2022-10-20 $3.75 $3.94 $3.59 $3.63 $3.63 10,539,266
2022-10-19 $4.14 $4.14 $3.73 $3.83 $3.83 16,010,995
2022-10-18 $4.61 $4.73 $4.08 $4.12 $4.12 24,374,638
2022-10-17 $4.09 $4.16 $3.99 $4.05 $4.05 11,157,895
2022-10-14 $4.11 $4.27 $3.80 $3.81 $3.81 7,268,937
2022-10-13 $3.71 $4.38 $3.56 $4.09 $4.09 18,197,006
2022-10-12 $3.63 $3.90 $3.61 $3.85 $3.85 8,593,323
2022-10-11 $3.65 $3.77 $3.48 $3.65 $3.65 9,239,342
2022-10-10 $3.75 $3.81 $3.63 $3.73 $3.73 6,857,960
2022-10-07 $3.90 $3.94 $3.72 $3.79 $3.79 9,015,991
2022-10-06 $3.96 $4.21 $3.88 $4.00 $4.00 8,250,806
2022-10-05 $4.00 $4.06 $3.82 $3.96 $3.96 7,490,278
2022-10-04 $3.97 $4.17 $3.97 $4.13 $4.13 10,719,352
2022-10-03 $3.65 $3.85 $3.52 $3.79 $3.79 9,428,284
2022-09-30 $3.64 $3.77 $3.54 $3.55 $3.55 8,125,135
2022-09-29 $3.86 $3.94 $3.65 $3.69 $3.69 7,793,429
2022-09-28 $3.86 $4.04 $3.75 $3.96 $3.96 10,807,555
2022-09-27 $3.96 $4.10 $3.78 $3.80 $3.80 10,563,980
2022-09-26 $4.15 $4.35 $3.78 $3.78 $3.78 13,888,576
2022-09-23 $4.09 $4.34 $3.98 $4.23 $4.23 16,701,487
2022-09-22 $4.32 $4.37 $3.91 $3.92 $3.92 10,337,218
2022-09-21 $4.33 $4.64 $4.21 $4.37 $4.37 10,730,361
2022-09-20 $4.62 $4.67 $4.27 $4.31 $4.31 9,952,196
2022-09-19 $4.35 $4.81 $4.33 $4.75 $4.75 9,955,191
2022-09-16 $4.84 $4.86 $4.43 $4.46 $4.46 12,187,940
2022-09-15 $5.00 $5.24 $4.81 $5.01 $5.01 18,043,466
2022-09-14 $4.64 $5.16 $4.40 $5.12 $5.12 21,022,519
2022-09-13 $4.49 $4.76 $4.36 $4.61 $4.61 18,938,942
2022-09-12 $4.50 $5.01 $4.47 $4.82 $4.82 22,298,678
2022-09-09 $3.90 $4.46 $3.89 $4.43 $4.43 14,297,495
2022-09-08 $3.57 $3.98 $3.53 $3.85 $3.85 12,151,527
2022-09-07 $3.57 $3.80 $3.45 $3.70 $3.70 12,938,551
2022-09-06 $3.47 $3.66 $3.26 $3.63 $3.63 12,992,984
2022-09-02 $3.59 $3.59 $3.32 $3.38 $3.38 9,000,642
2022-09-01 $3.59 $3.59 $3.39 $3.52 $3.52 10,611,914
2022-08-31 $3.61 $3.68 $3.50 $3.62 $3.62 9,577,483
2022-08-30 $3.71 $3.80 $3.43 $3.54 $3.54 9,428,166
2022-08-29 $3.54 $3.82 $3.52 $3.65 $3.65 9,732,068
2022-08-26 $3.88 $3.98 $3.59 $3.64 $3.64 11,508,443
2022-08-25 $4.03 $4.15 $3.84 $3.89 $3.89 12,729,941
2022-08-24 $4.02 $4.29 $3.93 $4.00 $4.00 14,258,410
2022-08-23 $4.23 $4.29 $3.91 $3.97 $3.97 11,777,514
2022-08-22 $4.10 $4.22 $3.91 $4.08 $4.08 11,971,606
2022-08-19 $4.54 $4.66 $4.17 $4.35 $4.35 18,682,490
2022-08-18 $5.40 $5.40 $4.71 $4.77 $4.77 25,971,532
2022-08-17 $6.83 $6.90 $5.23 $5.36 $5.36 77,558,836
2022-08-16 $4.36 $8.14 $4.32 $6.35 $6.35 168,023,332
2022-08-15 $4.24 $4.52 $4.20 $4.38 $4.38 12,043,996
2022-08-12 $4.54 $4.55 $4.11 $4.35 $4.35 17,205,579
2022-08-11 $3.98 $4.60 $3.91 $4.42 $4.42 25,994,925
2022-08-10 $3.79 $3.89 $3.65 $3.84 $3.84 10,554,107
2022-08-09 $3.79 $3.84 $3.51 $3.62 $3.62 11,988,868
2022-08-08 $3.58 $4.04 $3.51 $3.93 $3.93 31,157,743
2022-08-05 $3.29 $3.74 $2.93 $3.47 $3.47 38,765,659
2022-08-04 $2.94 $3.00 $2.84 $2.97 $2.97 17,036,298
2022-08-03 $2.76 $2.98 $2.75 $2.92 $2.92 13,186,598
2022-08-02 $2.46 $2.73 $2.46 $2.68 $2.68 16,802,908
2022-08-01 $2.49 $2.59 $2.42 $2.50 $2.50 6,868,033
2022-07-29 $2.45 $2.51 $2.39 $2.51 $2.51 6,524,856
2022-07-28 $2.42 $2.55 $2.38 $2.55 $2.55 7,721,634
2022-07-27 $2.44 $2.50 $2.37 $2.48 $2.48 7,903,357
2022-07-26 $2.46 $2.47 $2.35 $2.37 $2.37 8,318,977
2022-07-25 $2.56 $2.57 $2.42 $2.49 $2.49 11,373,872
2022-07-22 $2.73 $2.87 $2.55 $2.56 $2.56 9,090,564
2022-07-21 $2.80 $2.86 $2.73 $2.79 $2.79 10,590,243
2022-07-20 $2.74 $3.08 $2.74 $2.86 $2.86 14,672,244
2022-07-19 $2.60 $2.81 $2.55 $2.74 $2.74 10,356,401
2022-07-18 $2.56 $2.68 $2.51 $2.52 $2.52 8,486,801
2022-07-15 $2.53 $2.56 $2.39 $2.51 $2.51 9,560,191
2022-07-14 $2.52 $2.56 $2.42 $2.47 $2.47 7,416,893
2022-07-13 $2.52 $2.65 $2.42 $2.57 $2.57 7,202,132
2022-07-12 $2.59 $2.61 $2.45 $2.61 $2.61 8,990,854
2022-07-11 $2.76 $2.77 $2.51 $2.56 $2.56 8,987,139
2022-07-08 $2.77 $2.97 $2.74 $2.82 $2.82 7,477,822
2022-07-07 $2.55 $2.86 $2.49 $2.85 $2.85 10,202,296
2022-07-06 $2.66 $2.81 $2.52 $2.52 $2.52 6,878,081
2022-07-05 $2.40 $2.67 $2.32 $2.67 $2.67 9,188,373
2022-07-01 $2.45 $2.66 $2.44 $2.47 $2.47 8,166,403
2022-06-30 $2.49 $2.55 $2.34 $2.47 $2.47 10,228,529
2022-06-29 $2.59 $2.60 $2.48 $2.58 $2.58 9,626,887
2022-06-28 $2.84 $2.87 $2.57 $2.61 $2.61 9,620,866
2022-06-27 $3.02 $3.02 $2.73 $2.82 $2.82 7,710,403
2022-06-24 $2.93 $3.08 $2.86 $2.95 $2.95 18,060,842
2022-06-23 $2.76 $2.93 $2.71 $2.86 $2.86 12,849,722
2022-06-22 $2.63 $2.91 $2.62 $2.70 $2.70 9,980,235
2022-06-21 $2.89 $2.92 $2.70 $2.71 $2.71 13,712,003
2022-06-17 $2.59 $2.83 $2.58 $2.82 $2.82 17,101,997
2022-06-16 $2.66 $2.67 $2.49 $2.56 $2.56 13,664,664
2022-06-15 $2.78 $2.91 $2.70 $2.79 $2.79 15,302,341
2022-06-14 $2.72 $2.83 $2.60 $2.72 $2.72 11,138,936
2022-06-13 $2.81 $2.91 $2.67 $2.69 $2.69 11,118,009
2022-06-10 $3.00 $3.04 $2.87 $2.96 $2.96 11,958,939
2022-06-09 $3.26 $3.30 $3.06 $3.10 $3.10 10,383,126
2022-06-08 $3.29 $3.46 $3.26 $3.29 $3.29 8,351,520
2022-06-07 $3.20 $3.36 $3.15 $3.29 $3.29 5,635,046
2022-06-06 $3.47 $3.52 $3.27 $3.30 $3.30 10,363,155
2022-06-03 $3.36 $3.51 $3.28 $3.34 $3.34 8,209,067
2022-06-02 $3.15 $3.64 $3.13 $3.48 $3.48 15,009,048
2022-06-01 $3.27 $3.42 $3.05 $3.14 $3.14 14,035,545
2022-05-31 $3.62 $3.64 $3.20 $3.29 $3.29 16,857,981
2022-05-27 $3.27 $3.56 $3.25 $3.51 $3.51 12,056,971
2022-05-26 $3.17 $3.37 $3.12 $3.21 $3.21 10,520,463
2022-05-25 $2.95 $3.23 $2.93 $3.19 $3.19 7,750,913
2022-05-24 $3.15 $3.15 $2.89 $2.99 $2.99 10,138,194
2022-05-23 $3.17 $3.25 $2.96 $3.23 $3.23 10,388,949
2022-05-20 $3.33 $3.35 $3.00 $3.17 $3.17 14,094,741
2022-05-19 $3.24 $3.43 $3.15 $3.23 $3.23 12,485,646
2022-05-18 $3.33 $3.54 $3.18 $3.23 $3.23 12,370,957
2022-05-17 $3.38 $3.49 $3.21 $3.38 $3.38 13,611,978
2022-05-16 $3.44 $3.64 $3.25 $3.26 $3.26 18,224,077
2022-05-13 $3.23 $3.67 $3.20 $3.51 $3.51 24,426,901
2022-05-12 $2.94 $3.26 $2.76 $3.10 $3.10 19,452,428
2022-05-11 $3.25 $3.48 $2.89 $2.90 $2.90 22,140,045
2022-05-10 $3.07 $3.56 $2.87 $3.35 $3.35 24,496,965
2022-05-09 $3.13 $3.20 $2.82 $2.91 $2.91 20,708,183
2022-05-06 $3.10 $3.54 $2.87 $3.25 $3.25 35,984,758
2022-05-05 $4.50 $4.50 $3.95 $4.12 $4.12 19,476,652
2022-05-04 $4.18 $4.59 $3.91 $4.57 $4.57 16,379,640
2022-05-03 $4.16 $4.39 $4.10 $4.23 $4.23 13,107,659
2022-05-02 $3.79 $4.26 $3.68 $4.26 $4.26 17,139,234
2022-04-29 $4.05 $4.19 $3.79 $3.79 $3.79 13,853,220
2022-04-28 $4.01 $4.16 $3.75 $4.07 $4.07 14,750,143
2022-04-27 $4.12 $4.23 $3.89 $3.95 $3.95 15,533,003
2022-04-26 $4.42 $4.46 $4.11 $4.12 $4.12 11,511,896
2022-04-25 $4.48 $4.61 $4.35 $4.45 $4.45 13,717,725
2022-04-22 $4.73 $4.82 $4.39 $4.55 $4.55 11,957,815
2022-04-21 $5.34 $5.44 $4.67 $4.73 $4.73 14,043,453
2022-04-20 $5.40 $5.43 $5.03 $5.23 $5.23 11,944,145
2022-04-19 $5.30 $5.72 $5.23 $5.59 $5.59 10,259,921
2022-04-18 $5.52 $5.55 $5.10 $5.28 $5.28 11,496,789
2022-04-14 $5.89 $5.89 $5.55 $5.56 $5.56 8,985,216
2022-04-13 $5.68 $5.98 $5.56 $5.85 $5.85 10,152,626
2022-04-12 $5.93 $6.22 $5.64 $5.66 $5.66 12,900,927
2022-04-11 $5.66 $5.98 $5.49 $5.86 $5.86 10,452,013
2022-04-08 $6.02 $6.14 $5.80 $5.81 $5.81 10,736,221
2022-04-07 $6.16 $6.31 $5.80 $6.11 $6.11 17,459,852
2022-04-06 $6.74 $6.76 $6.05 $6.21 $6.21 21,454,751
2022-04-05 $7.30 $7.37 $6.82 $6.92 $6.92 10,277,634
2022-04-04 $6.65 $7.68 $6.63 $7.38 $7.38 18,546,786
2022-04-01 $6.59 $6.72 $6.37 $6.55 $6.55 12,934,783
2022-03-31 $7.11 $7.15 $6.56 $6.57 $6.57 17,661,896
2022-03-30 $7.48 $7.99 $7.11 $7.13 $7.13 14,195,463
2022-03-29 $7.20 $7.98 $7.07 $7.60 $7.60 29,431,500
2022-03-28 $7.01 $7.22 $6.79 $7.08 $7.08 10,545,891
2022-03-25 $7.31 $7.31 $6.85 $6.97 $6.97 11,148,726
2022-03-24 $7.63 $7.69 $7.14 $7.31 $7.31 10,376,270
2022-03-23 $7.68 $7.96 $7.43 $7.58 $7.58 10,702,666
2022-03-22 $7.48 $8.00 $7.35 $7.71 $7.71 13,308,708
2022-03-21 $7.94 $7.99 $7.46 $7.53 $7.53 10,833,253
2022-03-18 $7.75 $8.24 $7.72 $7.96 $7.96 13,839,905
2022-03-17 $7.17 $7.94 $7.07 $7.94 $7.94 10,014,624
2022-03-16 $6.60 $7.43 $6.60 $7.37 $7.37 16,691,792
2022-03-15 $6.22 $6.58 $6.01 $6.48 $6.48 10,209,731
2022-03-14 $6.46 $6.55 $6.07 $6.17 $6.17 11,935,373
2022-03-11 $7.09 $7.15 $6.58 $6.60 $6.60 8,755,625
2022-03-10 $7.36 $7.47 $6.93 $7.06 $7.06 9,646,281
2022-03-09 $7.31 $7.77 $7.25 $7.55 $7.55 9,741,377
2022-03-08 $7.20 $7.49 $6.87 $7.11 $7.11 13,843,147
2022-03-07 $7.39 $7.72 $7.23 $7.30 $7.30 10,403,322
2022-03-04 $7.67 $7.77 $7.25 $7.37 $7.37 11,294,481
2022-03-03 $8.55 $8.60 $7.55 $7.58 $7.58 10,582,059
2022-03-02 $8.54 $8.65 $8.16 $8.51 $8.51 8,021,106
2022-03-01 $8.58 $8.83 $8.23 $8.47 $8.47 7,707,998
2022-02-28 $8.28 $8.86 $8.00 $8.55 $8.55 11,412,661
2022-02-25 $8.26 $8.37 $7.74 $8.14 $8.14 11,810,416
2022-02-24 $6.27 $8.41 $6.21 $8.39 $8.39 23,368,902
2022-02-23 $8.07 $8.28 $7.57 $7.62 $7.62 18,289,076
2022-02-22 $8.17 $8.58 $7.95 $8.01 $8.01 11,798,886
2022-02-18 $9.35 $9.50 $8.32 $8.40 $8.40 18,061,419
2022-02-17 $10.55 $10.75 $9.64 $9.71 $9.71 10,555,294
2022-02-16 $10.99 $11.12 $10.59 $10.79 $10.79 7,470,968
2022-02-15 $10.64 $11.29 $10.51 $11.22 $11.22 6,150,344
2022-02-14 $10.56 $11.00 $10.28 $10.31 $10.31 6,214,973
2022-02-11 $10.89 $11.68 $10.54 $10.71 $10.71 10,987,077
2022-02-10 $10.75 $11.89 $10.46 $11.09 $11.09 11,918,099
2022-02-09 $10.20 $11.08 $10.07 $11.07 $11.07 8,555,150
2022-02-08 $9.97 $10.24 $9.75 $10.00 $10.00 7,190,041
2022-02-07 $10.11 $10.69 $9.92 $10.07 $10.07 8,571,178
2022-02-04 $9.72 $10.36 $9.59 $10.10 $10.10 8,784,295
2022-02-03 $9.88 $10.46 $9.66 $9.70 $9.70 9,612,156
2022-02-02 $11.41 $11.41 $10.33 $10.38 $10.38 10,849,076
2022-02-01 $11.11 $11.49 $10.38 $11.28 $11.28 11,760,467
2022-01-31 $9.87 $10.84 $9.83 $10.74 $10.74 11,390,141
2022-01-28 $8.95 $9.92 $8.95 $9.84 $9.84 15,487,089
2022-01-27 $9.75 $9.75 $8.74 $8.86 $8.86 12,858,318
2022-01-26 $10.24 $10.73 $9.38 $9.47 $9.47 13,811,150
2022-01-25 $9.69 $10.26 $9.48 $9.88 $9.88 10,440,482
2022-01-24 $9.37 $10.12 $8.76 $10.11 $10.11 19,329,084
2022-01-21 $10.58 $10.79 $10.08 $10.21 $10.21 20,749,250
2022-01-20 $12.03 $12.64 $11.24 $11.27 $11.27 13,481,630
2022-01-19 $12.42 $12.56 $11.81 $11.94 $11.94 10,668,162
2022-01-18 $12.73 $13.07 $12.14 $12.33 $12.33 8,587,457
2022-01-14 $13.16 $13.70 $12.67 $13.12 $13.12 10,740,740
2022-01-13 $14.86 $14.90 $13.57 $13.60 $13.60 8,109,251
2022-01-12 $15.02 $15.58 $14.64 $14.65 $14.65 6,561,181
2022-01-11 $13.52 $15.39 $13.28 $14.79 $14.79 10,919,909
2022-01-10 $13.71 $13.73 $12.79 $13.56 $13.56 12,241,251
2022-01-07 $13.98 $14.56 $13.61 $13.97 $13.97 7,566,592
2022-01-06 $14.01 $14.52 $13.18 $13.92 $13.92 9,264,422
2022-01-05 $15.50 $15.60 $13.90 $14.16 $14.16 13,324,174
2022-01-04 $16.20 $16.29 $15.07 $15.81 $15.81 7,015,310
2022-01-03 $15.90 $16.65 $15.56 $16.20 $16.20 5,960,147
2021-12-31 $15.99 $16.65 $15.51 $15.52 $15.52 5,765,720
2021-12-30 $15.33 $16.64 $15.27 $16.14 $16.14 9,802,302
2021-12-29 $15.78 $16.03 $15.01 $15.40 $15.40 10,242,940
2021-12-28 $16.67 $16.83 $15.82 $15.87 $15.87 9,400,685
2021-12-27 $17.50 $17.64 $16.61 $16.81 $16.81 8,730,275
2021-12-23 $16.54 $18.01 $16.36 $17.70 $17.70 11,737,642
2021-12-22 $16.82 $17.18 $16.43 $16.59 $16.59 5,820,392
2021-12-21 $16.14 $17.23 $16.11 $16.96 $16.96 6,322,901
2021-12-20 $16.02 $16.56 $15.51 $16.00 $16.00 6,669,508
2021-12-17 $15.88 $16.73 $15.18 $16.62 $16.62 10,535,404
2021-12-16 $17.47 $17.73 $15.91 $16.29 $16.29 7,858,336
2021-12-15 $16.45 $17.36 $15.81 $17.21 $17.21 8,246,113
2021-12-14 $16.59 $17.12 $16.26 $16.70 $16.70 7,433,432
2021-12-13 $17.77 $17.96 $16.52 $17.14 $17.14 6,773,594
2021-12-10 $19.01 $19.62 $17.57 $17.81 $17.81 9,149,876
2021-12-09 $20.01 $21.57 $18.59 $18.86 $18.86 12,527,452
2021-12-08 $18.70 $20.19 $18.27 $19.77 $19.77 7,187,868
2021-12-07 $18.08 $19.18 $18.03 $18.60 $18.60 6,911,731
2021-12-06 $16.94 $17.78 $16.26 $17.36 $17.36 7,793,256
2021-12-03 $17.94 $18.08 $16.52 $17.59 $17.59 9,549,053
2021-12-02 $17.62 $18.78 $17.36 $18.20 $18.20 7,383,588
2021-12-01 $19.83 $19.87 $17.70 $17.78 $17.78 10,560,076
2021-11-30 $20.67 $20.97 $18.97 $19.62 $19.62 7,576,363
2021-11-29 $21.29 $21.38 $19.71 $20.74 $20.74 7,460,937
2021-11-26 $20.57 $21.49 $20.51 $21.04 $21.04 3,975,083
2021-11-24 $20.45 $21.85 $20.20 $21.26 $21.26 7,079,583
2021-11-23 $20.54 $21.17 $19.95 $20.49 $20.49 8,380,584
2021-11-22 $21.42 $21.90 $20.39 $20.68 $20.68 7,780,381
2021-11-19 $21.85 $22.59 $21.27 $21.42 $21.42 7,650,050
2021-11-18 $23.79 $23.90 $21.86 $22.00 $22.00 11,474,404
2021-11-17 $24.25 $24.36 $23.35 $23.98 $23.98 5,254,013
2021-11-16 $24.37 $24.37 $23.22 $24.18 $24.18 8,923,622
2021-11-15 $24.61 $25.30 $24.37 $24.55 $24.55 7,405,601
2021-11-12 $25.10 $25.24 $24.06 $24.54 $24.54 9,869,194
2021-11-11 $25.83 $26.43 $24.88 $25.00 $25.00 12,173,687
2021-11-10 $29.20 $29.26 $25.19 $25.47 $25.47 33,324,938
2021-11-09 $34.19 $34.30 $31.77 $33.13 $33.13 8,412,527
2021-11-08 $33.25 $33.98 $33.08 $33.67 $33.67 4,139,120
2021-11-05 $32.84 $33.22 $32.01 $32.82 $32.82 4,549,179
2021-11-04 $34.20 $35.10 $32.27 $32.69 $32.69 7,506,656
2021-11-03 $33.90 $34.68 $33.01 $33.87 $33.87 6,045,105
2021-11-02 $32.90 $33.90 $31.84 $33.76 $33.76 5,432,552
2021-11-01 $30.05 $33.45 $30.05 $33.06 $33.06 13,228,803
2021-10-29 $29.12 $30.19 $28.97 $29.81 $29.81 3,292,739
2021-10-28 $28.40 $29.87 $28.24 $29.48 $29.48 4,297,014
2021-10-27 $29.01 $29.78 $28.12 $28.13 $28.13 3,119,491
2021-10-26 $30.45 $30.53 $28.86 $29.27 $29.27 6,779,322
2021-10-25 $28.45 $30.14 $28.32 $30.09 $30.09 3,992,628
2021-10-22 $29.40 $29.63 $27.97 $28.52 $28.52 4,615,326
2021-10-21 $29.55 $30.58 $29.34 $29.92 $29.92 3,451,599
2021-10-20 $29.93 $30.21 $29.30 $29.57 $29.57 3,479,796
2021-10-19 $30.50 $30.98 $29.21 $29.80 $29.80 8,131,883
2021-10-18 $27.65 $29.95 $27.58 $29.91 $29.91 6,430,231
2021-10-15 $28.28 $28.98 $27.72 $28.01 $28.01 5,028,741
2021-10-14 $27.90 $29.15 $27.38 $27.74 $27.74 7,764,348
2021-10-13 $25.99 $27.54 $25.91 $27.24 $27.24 5,052,477
2021-10-12 $25.31 $25.89 $24.93 $25.81 $25.81 3,101,499
2021-10-11 $24.88 $26.27 $24.88 $25.47 $25.47 4,496,535
2021-10-08 $25.00 $25.53 $24.64 $25.12 $25.12 3,483,887
2021-10-07 $24.45 $25.68 $24.34 $25.03 $25.03 4,803,701
2021-10-06 $23.24 $24.45 $22.99 $24.13 $24.13 3,815,008
2021-10-05 $23.40 $23.79 $23.01 $23.54 $23.54 3,132,306
2021-10-04 $24.01 $24.06 $22.72 $23.25 $23.25 4,927,375
2021-10-01 $24.01 $24.48 $23.42 $24.41 $24.41 4,067,307
2021-09-30 $23.00 $24.62 $22.81 $23.96 $23.96 6,020,348
2021-09-29 $24.00 $24.07 $22.77 $22.89 $22.89 5,996,072
2021-09-28 $25.41 $25.68 $23.80 $23.91 $23.91 7,093,072
2021-09-27 $25.18 $26.16 $24.76 $25.75 $25.75 3,450,864
2021-09-24 $25.82 $25.87 $25.03 $25.42 $25.42 4,375,340
2021-09-23 $26.47 $26.57 $25.89 $25.94 $25.94 4,447,348
2021-09-22 $25.36 $26.23 $25.30 $26.16 $26.16 3,953,910
2021-09-21 $26.30 $26.50 $25.09 $25.22 $25.22 5,698,098
2021-09-20 $27.15 $27.50 $25.73 $26.07 $26.07 7,343,009
2021-09-17 $27.90 $28.37 $27.15 $28.28 $28.28 6,583,067
2021-09-16 $27.03 $27.62 $26.76 $27.55 $27.55 3,268,501
2021-09-15 $27.00 $27.40 $26.59 $27.15 $27.15 3,848,647
2021-09-14 $27.59 $28.03 $26.43 $27.21 $27.21 6,571,696
2021-09-13 $30.01 $30.36 $27.42 $27.45 $27.45 9,423,440
2021-09-10 $29.10 $30.50 $29.06 $29.89 $29.89 6,734,688
2021-09-09 $28.00 $29.67 $27.92 $29.10 $29.10 4,260,382
2021-09-08 $30.00 $30.43 $28.34 $28.38 $28.38 6,528,412
2021-09-07 $30.20 $30.43 $28.60 $29.58 $29.58 5,886,952
2021-09-03 $30.66 $30.89 $29.55 $29.97 $29.97 7,411,152
2021-09-02 $29.48 $30.43 $29.27 $29.73 $29.73 5,901,409
2021-09-01 $29.20 $29.95 $28.81 $29.56 $29.56 6,531,659
2021-08-31 $27.87 $29.53 $27.59 $29.15 $29.15 8,981,853
2021-08-30 $27.29 $27.72 $26.44 $27.54 $27.54 4,527,019
2021-08-27 $26.41 $27.07 $26.12 $27.05 $27.05 3,344,013
2021-08-26 $27.25 $27.93 $25.96 $26.15 $26.15 4,485,133
2021-08-25 $28.00 $28.38 $27.26 $27.42 $27.42 4,395,243
2021-08-24 $26.50 $27.72 $26.47 $27.71 $27.71 5,405,748
2021-08-23 $25.67 $26.66 $25.55 $26.32 $26.32 4,698,260
2021-08-20 $25.15 $25.67 $24.95 $25.36 $25.36 3,855,075
2021-08-19 $25.85 $26.17 $24.91 $25.15 $25.15 6,100,511
2021-08-18 $26.92 $27.37 $25.59 $26.12 $26.12 7,457,390
2021-08-17 $26.85 $28.75 $26.36 $26.74 $26.74 10,841,442
2021-08-16 $28.00 $28.41 $27.22 $27.54 $27.54 4,854,403
2021-08-13 $30.30 $30.45 $28.38 $28.83 $28.83 11,829,830
2021-08-12 $31.80 $32.52 $31.06 $31.56 $31.56 8,124,227
2021-08-11 $32.96 $33.68 $30.21 $31.82 $31.82 35,779,520
2021-08-10 $28.29 $29.11 $27.26 $28.64 $28.64 13,220,953
2021-08-09 $26.44 $28.41 $26.33 $27.93 $27.93 7,032,403
2021-08-06 $26.71 $26.80 $25.85 $26.21 $26.21 2,902,424
2021-08-05 $25.16 $26.56 $24.90 $26.35 $26.35 3,681,627
2021-08-04 $25.49 $26.02 $24.81 $25.24 $25.24 4,419,169
2021-08-03 $26.30 $26.31 $25.13 $25.99 $25.99 2,842,368
2021-08-02 $26.00 $26.76 $25.75 $26.17 $26.17 2,961,414
2021-07-30 $26.68 $27.16 $25.90 $26.04 $26.04 3,792,888
2021-07-29 $27.66 $28.45 $26.99 $27.02 $27.02 4,598,565
2021-07-28 $25.99 $27.97 $25.85 $27.66 $27.66 4,451,383
2021-07-27 $26.71 $26.87 $24.76 $26.11 $26.11 6,836,385
2021-07-26 $26.81 $27.21 $26.03 $26.91 $26.91 3,579,156
2021-07-23 $26.22 $27.18 $25.59 $26.72 $26.72 5,737,216
2021-07-22 $27.65 $27.74 $25.98 $26.43 $26.43 4,722,530
2021-07-21 $26.54 $27.33 $26.41 $27.28 $27.28 4,576,844
2021-07-20 $25.95 $26.80 $24.83 $26.51 $26.51 4,375,635
2021-07-19 $24.99 $26.48 $24.52 $25.96 $25.96 5,949,208
2021-07-16 $27.05 $28.00 $25.54 $25.97 $25.97 9,990,128
2021-07-15 $25.68 $26.89 $24.60 $25.69 $25.69 7,088,168
2021-07-14 $27.51 $27.70 $25.51 $25.70 $25.70 7,023,712
2021-07-13 $28.52 $29.80 $27.34 $27.51 $27.51 5,583,091
2021-07-12 $28.89 $29.11 $27.55 $28.63 $28.63 3,942,384
2021-07-09 $28.59 $29.84 $28.42 $28.83 $28.83 5,017,788
2021-07-08 $26.21 $29.08 $25.75 $28.91 $28.91 10,626,484
2021-07-07 $29.43 $29.50 $27.45 $27.72 $27.72 8,094,306
2021-07-06 $29.07 $30.00 $28.34 $29.11 $29.11 6,378,845
2021-07-02 $30.90 $31.23 $29.12 $30.06 $30.06 8,786,415
2021-07-01 $32.69 $32.75 $30.72 $30.96 $30.96 6,194,611
2021-06-30 $31.41 $32.63 $30.43 $32.11 $32.11 7,404,172
2021-06-29 $33.79 $34.10 $31.68 $31.94 $31.94 8,921,179
2021-06-28 $33.93 $34.21 $32.78 $33.82 $33.82 9,559,195
2021-06-25 $32.65 $35.09 $32.57 $34.25 $34.25 33,883,619
2021-06-24 $33.01 $33.21 $31.84 $32.30 $32.30 7,986,340
2021-06-23 $32.07 $33.66 $31.21 $32.58 $32.58 14,290,403
2021-06-22 $32.02 $33.70 $31.32 $31.72 $31.72 17,387,434
2021-06-21 $28.97 $32.43 $28.20 $31.62 $31.62 19,475,356
2021-06-18 $29.28 $30.19 $28.31 $29.26 $29.26 11,764,930
2021-06-17 $28.55 $30.63 $28.45 $29.53 $29.53 10,453,403
2021-06-16 $27.75 $29.00 $27.20 $28.62 $28.62 7,322,309
2021-06-15 $29.25 $29.25 $27.53 $27.90 $27.90 7,605,203
2021-06-14 $29.81 $30.33 $28.83 $29.47 $29.47 6,805,279
2021-06-11 $28.22 $30.75 $28.11 $29.79 $29.79 11,329,563
2021-06-10 $29.00 $29.62 $27.15 $27.83 $27.83 8,538,917
2021-06-09 $30.24 $30.39 $28.83 $29.00 $29.00 7,653,141
2021-06-08 $30.49 $31.57 $29.17 $30.08 $30.08 12,935,642
2021-06-07 $27.84 $31.44 $27.62 $30.46 $30.46 21,498,726
2021-06-04 $27.39 $28.65 $26.76 $26.97 $26.97 9,022,510
2021-06-03 $27.89 $28.18 $26.30 $27.38 $27.38 12,677,173
2021-06-02 $24.24 $28.66 $24.11 $28.52 $28.52 25,386,305
2021-06-01 $24.00 $24.75 $23.61 $24.30 $24.30 9,620,984
2021-05-28 $25.57 $26.49 $23.74 $23.74 $23.74 16,583,126
2021-05-27 $23.90 $25.61 $23.11 $25.61 $25.61 20,651,176
2021-05-26 $21.24 $24.69 $21.19 $23.72 $23.72 25,873,067
2021-05-25 $21.62 $22.41 $20.62 $21.00 $21.00 11,051,321
2021-05-24 $20.37 $21.85 $20.05 $21.44 $21.44 11,029,735
2021-05-21 $20.57 $21.10 $20.23 $20.29 $20.29 7,315,519
2021-05-20 $20.84 $21.29 $20.15 $20.56 $20.56 8,037,635
2021-05-19 $20.40 $21.39 $20.00 $20.57 $20.57 12,256,848
2021-05-18 $21.00 $22.28 $20.51 $21.42 $21.42 13,927,149
2021-05-17 $20.29 $22.00 $19.72 $20.40 $20.40 13,375,404
2021-05-14 $18.69 $20.89 $18.53 $20.53 $20.53 20,218,773
2021-05-13 $18.85 $19.38 $17.61 $18.27 $18.27 21,103,620
2021-05-12 $21.18 $21.38 $18.85 $19.38 $19.38 57,150,215
2021-05-11 $14.83 $17.75 $14.64 $17.67 $17.67 32,166,362
2021-05-10 $17.17 $17.17 $16.28 $16.35 $16.35 8,443,518
2021-05-07 $17.44 $18.55 $17.23 $17.24 $17.24 8,075,282
2021-05-06 $17.69 $17.89 $16.57 $17.07 $17.07 10,445,060
2021-05-05 $18.82 $19.00 $17.92 $18.00 $18.00 4,547,106
2021-05-04 $19.50 $19.60 $18.20 $18.88 $18.88 9,264,706
2021-05-03 $20.18 $20.39 $19.51 $19.76 $19.76 10,233,128
2021-04-30 $20.34 $20.93 $19.93 $20.16 $20.16 6,062,779
2021-04-29 $22.03 $22.20 $20.23 $20.66 $20.66 11,207,208
2021-04-28 $21.97 $22.43 $21.28 $21.78 $21.78 5,685,236
2021-04-27 $22.12 $22.63 $21.16 $22.11 $22.11 8,819,722
2021-04-26 $21.00 $22.31 $20.83 $21.79 $21.79 9,874,966
2021-04-23 $20.40 $21.14 $20.25 $20.66 $20.66 8,168,802
2021-04-22 $20.00 $21.53 $19.65 $20.38 $20.38 19,830,493
2021-04-21 $18.20 $19.79 $17.59 $19.71 $19.71 12,784,168
2021-04-20 $19.23 $19.65 $17.75 $18.58 $18.58 11,251,539
2021-04-19 $18.45 $19.47 $17.41 $19.43 $19.43 16,717,301
2021-04-16 $18.76 $19.63 $18.33 $18.86 $18.86 12,680,220
2021-04-15 $21.08 $21.25 $19.20 $19.29 $19.29 18,719,006
2021-04-14 $21.32 $22.18 $20.87 $20.97 $20.97 13,593,385
2021-04-13 $21.19 $21.84 $20.75 $21.24 $21.24 12,211,948
2021-04-12 $22.64 $23.28 $20.85 $21.35 $21.35 24,337,914
2021-04-09 $22.16 $25.35 $21.38 $23.31 $23.31 105,284,986
2021-04-08 $20.77 $21.26 $20.26 $20.70 $20.70 12,968,368
2021-04-07 $21.94 $22.78 $20.61 $20.74 $20.74 16,087,409
2021-04-06 $21.49 $23.19 $20.90 $22.37 $22.37 19,904,021
2021-04-05 $22.87 $23.00 $21.17 $21.49 $21.49 15,572,154
2021-04-01 $23.73 $24.01 $22.22 $22.44 $22.44 18,646,040
2021-03-31 $22.66 $22.82 $21.24 $22.12 $22.12 15,666,070
2021-03-30 $21.00 $22.78 $20.38 $21.75 $21.75 18,815,074
2021-03-29 $22.01 $22.47 $20.70 $21.06 $21.06 20,016,761
2021-03-26 $26.00 $26.67 $20.69 $21.88 $21.88 31,745,142
2021-03-25 $25.84 $27.05 $25.12 $25.89 $25.89 9,651,681
2021-03-24 $29.55 $30.58 $26.75 $26.85 $26.85 7,031,476
2021-03-23 $31.40 $31.47 $29.13 $30.09 $30.09 7,454,309
2021-03-22 $31.68 $32.14 $30.60 $31.53 $31.53 4,646,271
2021-03-19 $29.90 $32.27 $28.81 $31.42 $31.42 9,791,989
2021-03-18 $30.76 $31.85 $29.80 $30.21 $30.21 5,336,486
2021-03-17 $30.17 $32.46 $29.40 $32.05 $32.05 8,511,558
2021-03-16 $34.71 $34.72 $31.39 $31.96 $31.96 8,130,451
2021-03-15 $32.08 $34.35 $31.56 $33.43 $33.43 9,864,814
2021-03-12 $31.43 $33.24 $30.71 $32.31 $32.31 7,226,221
2021-03-11 $31.34 $34.14 $30.51 $33.65 $33.65 11,110,838
2021-03-10 $30.41 $32.00 $29.65 $30.05 $30.05 11,625,522
2021-03-09 $28.66 $29.74 $28.02 $28.91 $28.91 10,543,359
2021-03-08 $29.74 $31.17 $26.80 $27.31 $27.31 11,769,933
2021-03-05 $31.21 $31.96 $26.13 $29.96 $29.96 19,312,128
2021-03-04 $34.09 $35.50 $27.40 $32.11 $32.11 30,394,429
2021-03-03 $37.70 $37.73 $34.00 $34.14 $34.14 28,315,523
2021-03-02 $43.21 $43.28 $39.33 $41.89 $41.89 26,124,818
2021-03-01 $37.25 $38.78 $36.26 $38.78 $38.78 7,665,258
2021-02-26 $35.21 $36.66 $33.30 $35.30 $35.30 9,822,100
2021-02-25 $38.85 $40.80 $33.99 $34.91 $34.91 11,859,338
2021-02-24 $39.24 $39.80 $36.21 $39.41 $39.41 9,760,619
2021-02-23 $35.95 $39.64 $33.00 $38.93 $38.93 18,396,166
2021-02-22 $41.94 $42.85 $40.38 $40.82 $40.82 10,966,244
2021-02-19 $43.13 $44.64 $42.20 $42.95 $42.95 10,209,314
2021-02-18 $44.49 $45.46 $41.69 $42.23 $42.23 11,417,284
2021-02-17 $44.76 $46.30 $43.00 $45.96 $45.96 12,074,327
2021-02-16 $46.47 $47.28 $42.36 $43.28 $43.28 13,060,968
2021-02-12 $43.17 $47.00 $42.85 $46.66 $46.66 10,922,292
2021-02-11 $45.32 $46.20 $42.80 $43.89 $43.89 8,813,190
2021-02-10 $47.83 $49.50 $43.50 $45.85 $45.85 12,889,102
2021-02-09 $46.00 $48.78 $44.51 $46.75 $46.75 13,113,781
2021-02-08 $47.36 $47.79 $45.30 $46.32 $46.32 13,642,022
2021-02-05 $51.20 $51.50 $48.33 $48.78 $48.78 10,585,500
2021-02-04 $50.80 $54.24 $49.97 $51.05 $51.05 18,595,831
2021-02-03 $49.01 $50.50 $47.50 $49.10 $49.10 11,207,544
2021-02-02 $50.85 $51.31 $47.12 $48.46 $48.46 20,658,630
2021-02-01 $47.42 $52.40 $44.30 $52.40 $52.40 44,140,529
2021-01-29 $45.39 $46.35 $40.50 $42.25 $42.25 30,110,861
2021-01-28 $49.82 $49.88 $39.85 $39.85 $39.85 33,708,999
2021-01-27 $47.63 $57.47 $44.55 $46.75 $46.75 58,664,864
2021-01-26 $41.93 $44.25 $38.63 $43.92 $43.92 27,880,678
2021-01-25 $40.32 $44.78 $36.10 $40.98 $40.98 49,556,032
2021-01-22 $34.20 $38.10 $33.28 $37.72 $37.72 33,514,439
2021-01-21 $31.68 $36.00 $31.36 $35.50 $35.50 52,462,694
2021-01-20 $31.57 $32.49 $30.06 $30.15 $30.15 18,514,425
2021-01-19 $32.41 $32.50 $29.52 $30.74 $30.74 22,078,653
2021-01-15 $35.10 $36.20 $31.70 $32.13 $32.13 23,996,462
2021-01-14 $36.07 $36.87 $32.52 $35.62 $35.62 32,913,016
2021-01-13 $38.29 $40.40 $34.51 $35.80 $35.80 53,521,135
2021-01-12 $31.12 $36.90 $29.55 $36.48 $36.48 77,004,035
2021-01-11 $26.12 $28.94 $26.07 $27.19 $27.19 13,128,130
2021-01-08 $28.97 $29.40 $26.01 $27.31 $27.31 20,750,199
2021-01-07 $28.36 $30.13 $27.22 $28.37 $28.37 26,136,835
2021-01-06 $28.09 $29.19 $25.61 $27.17 $27.17 37,259,184
2021-01-05 $27.71 $30.77 $26.77 $27.33 $27.33 75,896,265
2021-01-04 $28.23 $28.24 $23.17 $24.24 $24.24 61,923,511
2020-12-31 $30.65 $30.65 $27.35 $28.00 $28.00 63,933,896
2020-12-30 $37.70 $38.99 $32.25 $33.31 $33.31 53,676,189
2020-12-29 $39.82 $39.94 $36.12 $38.74 $38.74 19,207,004
2020-12-28 $39.82 $41.47 $36.50 $38.94 $38.94 28,475,006
2020-12-24 $50.53 $50.55 $42.82 $44.18 $44.18 26,307,159
2020-12-23 $56.08 $57.87 $52.50 $52.59 $52.59 20,005,505
2020-12-22 $55.60 $62.29 $52.50 $62.00 $62.00 35,748,914
2020-12-21 $42.14 $51.64 $39.89 $49.48 $49.48 32,580,305
2020-12-18 $35.99 $40.18 $35.93 $39.25 $39.25 19,681,556
2020-12-17 $30.22 $35.87 $29.60 $35.32 $35.32 20,238,408
2020-12-16 $27.60 $31.10 $26.93 $29.70 $29.70 11,907,706
2020-12-15 $27.65 $27.65 $26.03 $26.47 $26.47 3,030,693
2020-12-14 $28.50 $28.98 $25.55 $27.15 $27.15 4,362,541
2020-12-11 $28.50 $29.27 $26.55 $27.58 $27.58 6,048,344
2020-12-10 $28.69 $29.99 $28.11 $28.90 $28.90 4,778,853
2020-12-09 $29.00 $32.73 $27.77 $29.79 $29.79 8,053,987
2020-12-08 $27.40 $29.65 $27.17 $29.00 $29.00 4,198,862
2020-12-07 $27.89 $29.76 $27.00 $27.60 $27.60 6,890,819
2020-12-04 $27.20 $27.28 $26.06 $27.00 $27.00 4,697,289
2020-12-03 $26.75 $28.30 $26.30 $26.90 $26.90 5,095,137
2020-12-02 $28.50 $29.21 $26.03 $27.40 $27.40 10,348,726
2020-12-01 $28.08 $28.30 $26.60 $26.74 $26.74 4,183,352
2020-11-30 $27.91 $28.66 $26.90 $27.70 $27.70 5,449,128
2020-11-27 $25.90 $27.42 $25.60 $27.10 $27.10 3,969,299
2020-11-25 $24.51 $25.57 $23.00 $25.26 $25.26 5,733,112
2020-11-24 $27.61 $27.61 $22.75 $24.85 $24.85 7,262,843
2020-11-23 $24.87 $27.90 $24.38 $25.75 $25.75 8,390,321
2020-11-20 $22.80 $24.50 $22.80 $23.65 $23.65 5,186,358
2020-11-19 $22.13 $22.48 $19.85 $22.20 $22.20 4,372,047
2020-11-18 $22.20 $23.88 $20.53 $20.83 $20.83 8,127,784
2020-11-17 $18.30 $22.44 $18.30 $21.66 $21.66 12,244,870
2020-11-16 $15.72 $18.71 $15.65 $18.59 $18.59 4,695,220
2020-11-13 $15.12 $16.57 $14.96 $15.32 $15.32 4,483,248
2020-11-12 $16.40 $16.65 $14.87 $15.42 $15.42 4,774,244
2020-11-11 $20.00 $20.35 $15.95 $16.03 $16.03 12,615,313
2020-11-10 $14.55 $15.75 $14.40 $15.65 $15.65 3,234,654
2020-11-09 $14.96 $15.26 $14.35 $14.65 $14.65 1,381,112
2020-11-06 $15.20 $15.35 $14.29 $14.92 $14.92 1,935,071
2020-11-05 $14.60 $15.61 $14.60 $14.78 $14.78 1,506,770
2020-11-04 $15.45 $15.53 $14.05 $14.28 $14.28 1,853,656
2020-11-03 $14.06 $15.69 $14.00 $14.93 $14.93 3,191,000
2020-11-02 $14.22 $14.70 $13.55 $13.80 $13.80 1,624,556
2020-10-30 $13.50 $13.95 $13.18 $13.49 $13.49 1,999,919
2020-10-29 $13.95 $14.69 $13.56 $13.64 $13.64 2,276,310
2020-10-28 $13.00 $14.20 $12.40 $13.73 $13.73 2,570,616
2020-10-27 $13.46 $14.04 $13.10 $13.80 $13.80 1,944,984
2020-10-26 $13.25 $14.19 $13.18 $13.73 $13.73 2,275,434
2020-10-23 $12.99 $13.64 $12.61 $13.49 $13.49 2,790,317
2020-10-22 $12.15 $12.47 $11.44 $12.40 $12.40 1,581,569
2020-10-21 $12.17 $12.55 $11.50 $12.50 $12.50 1,510,062
2020-10-20 $11.40 $12.38 $11.10 $12.20 $12.20 1,860,347
2020-10-19 $12.65 $13.20 $11.92 $11.97 $11.97 3,765,271
2020-10-16 $11.38 $12.50 $10.79 $12.01 $12.01 5,577,255
2020-10-15 $9.45 $10.79 $9.26 $10.79 $10.79 4,971,184
2020-10-14 $10.18 $10.28 $9.32 $9.32 $9.32 1,588,777
2020-10-13 $9.80 $9.85 $9.06 $9.71 $9.71 3,427,354
2020-10-12 $10.25 $10.30 $9.50 $9.86 $9.86 1,898,976
2020-10-09 $11.00 $11.00 $10.05 $10.07 $10.07 2,295,658
2020-10-08 $11.00 $12.00 $10.01 $10.26 $10.26 10,761,888
2020-10-07 $13.00 $13.00 $12.00 $12.20 $12.20 147,012
2020-10-06 $13.75 $13.85 $12.75 $12.93 $12.93 166,559
2020-10-05 $12.11 $14.25 $12.11 $13.50 $13.50 203,287
2020-10-02 $10.74 $12.48 $10.74 $12.09 $12.09 186,307
2020-10-01 $9.05 $11.61 $9.05 $10.72 $10.72 149,895
2020-09-30 $9.00 $9.40 $8.72 $9.00 $9.00 31,101
2020-09-29 $9.17 $9.40 $8.98 $9.30 $9.30 38,674
2020-09-28 $9.40 $9.50 $8.90 $9.17 $9.17 23,876
2020-09-25 $8.85 $9.50 $8.49 $9.35 $9.35 36,202
2020-09-24 $9.29 $9.29 $8.26 $8.85 $8.85 82,769
2020-09-23 $9.20 $9.20 $9.03 $9.20 $9.20 13,756
2020-09-22 $9.60 $9.75 $9.10 $9.35 $9.35 21,340
2020-09-21 $9.41 $9.83 $9.41 $9.60 $9.60 14,778
2020-09-18 $10.39 $10.39 $9.50 $9.60 $9.60 28,063
2020-09-17 $9.90 $10.05 $9.11 $9.80 $9.80 20,946
2020-09-16 $9.98 $10.05 $9.40 $9.86 $9.86 35,752
2020-09-15 $9.40 $9.98 $9.10 $9.98 $9.98 46,550
2020-09-14 $9.35 $9.35 $9.20 $9.30 $9.30 10,596
2020-09-11 $8.92 $9.97 $8.92 $9.09 $9.09 50,115
2020-09-10 $9.00 $9.58 $8.80 $9.00 $9.00 20,692
2020-09-09 $9.75 $9.75 $9.05 $9.15 $9.15 17,970
2020-09-08 $9.36 $9.73 $9.00 $9.20 $9.20 11,878
2020-09-04 $9.25 $9.50 $9.21 $9.36 $9.36 7,749
2020-09-03 $9.99 $10.00 $9.36 $9.70 $9.70 12,875
2020-09-02 $9.65 $9.80 $9.60 $9.78 $9.78 24,462
2020-09-01 $9.60 $9.80 $9.60 $9.77 $9.77 16,736
2020-08-31 $10.10 $10.10 $9.10 $9.80 $9.80 22,724
2020-08-28 $9.75 $9.75 $9.02 $9.75 $9.75 61,379
2020-08-27 $9.85 $9.85 $9.60 $9.75 $9.75 7,608
2020-08-26 $10.00 $10.00 $9.85 $9.90 $9.90 15,512
2020-08-25 $10.15 $10.35 $9.98 $10.00 $10.00 41,947
2020-08-24 $10.50 $10.50 $10.05 $10.50 $10.50 4,799
2020-08-21 $10.69 $11.20 $10.45 $10.50 $10.50 89,003
2020-08-20 $11.33 $11.33 $10.44 $10.70 $10.70 13,291
2020-08-19 $10.38 $11.40 $10.35 $11.30 $11.30 14,031
2020-08-18 $9.75 $11.23 $9.75 $10.50 $10.50 10,016
2020-08-17 $10.91 $11.23 $9.86 $10.34 $10.34 22,787
2020-08-14 $10.93 $11.95 $10.85 $10.87 $10.87 25,483
2020-08-13 $10.73 $11.01 $10.15 $10.99 $10.99 18,513
2020-08-12 $11.38 $11.38 $10.15 $10.65 $10.65 18,291
2020-08-11 $10.60 $11.45 $10.08 $11.20 $11.20 52,636
2020-08-10 $10.00 $10.00 $9.90 $10.00 $10.00 6,870
2020-08-07 $10.08 $10.50 $9.86 $10.20 $10.20 9,739
2020-08-06 $9.90 $10.25 $9.70 $10.08 $10.08 8,757
2020-08-05 $9.85 $9.98 $9.70 $9.70 $9.70 3,675
2020-08-04 $9.69 $10.30 $9.69 $9.85 $9.85 8,830
2020-08-03 $10.00 $10.00 $9.51 $9.95 $9.95 5,827
2020-07-31 $9.67 $10.05 $9.42 $10.00 $10.00 7,810
2020-07-30 $9.85 $9.85 $9.01 $9.43 $9.43 8,326
2020-07-29 $9.50 $9.85 $9.08 $9.85 $9.85 10,991
2020-07-28 $9.80 $9.80 $9.07 $9.50 $9.50 10,431
2020-07-27 $9.85 $9.85 $9.80 $9.80 $9.80 3,510
2020-07-24 $9.99 $10.00 $9.01 $9.85 $9.85 23,669
2020-07-23 $9.95 $10.00 $9.77 $10.00 $10.00 2,609
2020-07-22 $10.00 $10.25 $9.88 $10.00 $10.00 6,733
2020-07-21 $9.92 $10.00 $9.90 $9.95 $9.95 2,505
2020-07-20 $9.95 $10.05 $9.82 $9.88 $9.88 17,270
2020-07-17 $9.95 $10.30 $9.95 $10.15 $10.15 6,287
2020-07-16 $10.07 $10.13 $9.98 $10.01 $10.01 7,197
2020-07-15 $10.05 $10.05 $9.79 $10.00 $10.00 17,355
2020-07-14 $10.45 $10.45 $9.90 $10.05 $10.05 22,269
2020-07-13 $10.33 $10.49 $10.31 $10.45 $10.45 12,034
2020-07-10 $10.50 $10.75 $9.80 $10.33 $10.33 9,881
2020-07-09 $11.00 $11.00 $10.50 $10.70 $10.70 14,047
2020-07-08 $9.25 $10.95 $8.85 $10.51 $10.51 35,634
2020-07-07 $9.00 $9.25 $8.50 $8.69 $8.69 31,291
2020-07-06 $10.00 $10.15 $8.12 $9.17 $9.17 59,968
2020-07-02 $10.65 $10.65 $10.00 $10.00 $10.00 13,799
2020-07-01 $10.65 $12.60 $10.65 $10.65 $10.65 12,370
2020-06-30 $10.66 $10.74 $9.99 $10.45 $10.45 3,631
2020-06-29 $10.02 $10.78 $10.00 $10.49 $10.49 14,187
2020-06-26 $11.49 $11.60 $10.81 $11.15 $11.15 4,350
2020-06-25 $11.97 $11.97 $10.83 $11.35 $11.35 9,719
2020-06-24 $10.00 $12.25 $9.95 $11.60 $11.60 40,711
2020-06-23 $10.00 $10.40 $9.60 $10.00 $10.00 7,332
2020-06-22 $10.35 $10.35 $10.00 $10.00 $10.00 5,699
2020-06-19 $11.00 $11.30 $10.36 $10.75 $10.75 12,478
2020-06-18 $11.75 $11.75 $11.00 $11.34 $11.34 6,959
2020-06-17 $10.95 $12.00 $10.86 $12.00 $12.00 2,105
2020-06-16 $11.90 $12.00 $11.00 $11.05 $11.05 3,628
2020-06-15 $12.00 $12.00 $10.51 $11.90 $11.90 3,341
2020-06-12 $10.12 $11.98 $10.12 $11.98 $11.98 7,677
2020-06-11 $12.00 $12.15 $10.76 $11.00 $11.00 3,066
2020-06-10 $12.00 $12.07 $11.01 $12.00 $12.00 3,453
2020-06-09 $12.50 $12.50 $11.26 $12.10 $12.10 8,798
2020-06-08 $11.25 $12.27 $10.75 $12.25 $12.25 14,551
2020-06-05 $10.99 $11.35 $9.52 $11.35 $11.35 27,480
2020-06-04 $11.00 $11.00 $9.92 $10.99 $10.99 16,660
2020-06-03 $10.00 $10.75 $9.75 $10.10 $10.10 11,566
2020-06-02 $11.10 $11.24 $10.50 $10.60 $10.60 7,283
2020-06-01 $11.40 $11.55 $11.10 $11.25 $11.25 2,764
2020-05-29 $11.83 $12.00 $11.21 $11.55 $11.55 3,639
2020-05-28 $12.97 $12.97 $11.31 $11.83 $11.83 9,570
2020-05-27 $11.80 $12.97 $11.50 $12.97 $12.97 5,539
2020-05-26 $11.50 $12.99 $11.50 $12.00 $12.00 9,200
2020-05-22 $14.70 $14.70 $11.12 $11.50 $11.50 12,276
2020-05-21 $13.25 $13.25 $11.12 $13.10 $13.10 6,729
2020-05-20 $11.20 $13.25 $11.00 $13.25 $13.25 35,878
2020-05-19 $9.01 $11.00 $9.01 $11.00 $11.00 5,031
2020-05-18 $11.00 $11.00 $9.82 $9.94 $9.94 22,380
2020-05-15 $10.24 $11.50 $10.00 $10.80 $10.80 13,363
2020-05-14 $12.15 $12.15 $10.00 $10.00 $10.00 22,339
2020-05-13 $15.75 $15.99 $12.00 $12.15 $12.15 25,654
2020-05-12 $18.99 $18.99 $14.21 $15.99 $15.99 27,251
2020-05-11 $16.01 $22.00 $16.01 $18.10 $18.10 52,092
2020-05-08 $15.00 $16.50 $15.00 $16.00 $16.00 20,451
2020-05-07 $13.89 $17.06 $13.89 $15.25 $15.25 31,128
2020-05-06 $11.49 $13.99 $11.37 $12.85 $12.85 15,160
2020-05-05 $10.25 $11.25 $10.25 $10.99 $10.99 17,452
2020-05-04 $10.99 $10.99 $9.83 $10.05 $10.05 7,085
2020-05-01 $11.25 $11.60 $11.00 $11.25 $11.25 6,251
2020-04-30 $9.00 $11.00 $8.95 $11.00 $11.00 1,754
2020-04-29 $10.00 $10.00 $8.02 $8.99 $8.99 2,814
2020-04-28 $7.53 $10.00 $7.51 $10.00 $10.00 3,659
2020-04-27 $7.48 $9.25 $7.40 $8.31 $8.31 3,688
2020-04-24 $7.00 $7.48 $6.90 $7.48 $7.48 2,806
2020-04-23 $6.95 $7.44 $6.95 $7.37 $7.37 4,652
2020-04-22 $7.00 $7.00 $6.80 $6.97 $6.97 3,112
2020-04-21 $7.10 $7.14 $6.90 $7.00 $7.00 5,160
2020-04-20 $7.50 $7.60 $7.00 $7.00 $7.00 8,937
2020-04-17 $8.00 $8.20 $8.00 $8.20 $8.20 833
2020-04-16 $7.85 $8.00 $7.85 $8.00 $8.00 1,644
2020-04-15 $8.14 $9.00 $8.09 $8.25 $8.25 11,032
2020-04-14 $8.00 $8.15 $7.95 $8.15 $8.15 1,083
2020-04-13 $7.00 $8.14 $7.00 $8.00 $8.00 2,034
2020-04-09 $7.00 $7.10 $7.00 $7.00 $7.00 14,712
2020-04-08 $7.10 $7.20 $7.00 $7.20 $7.20 930
2020-04-07 $7.40 $7.40 $7.00 $7.10 $7.10 5,097
2020-04-06 $8.77 $8.77 $7.03 $7.40 $7.40 2,442
2020-04-03 $9.83 $11.00 $6.98 $7.01 $7.01 13,056
2020-04-02 $6.80 $10.48 $5.00 $9.25 $9.25 12,653
2020-04-01 $8.05 $8.35 $7.50 $8.20 $8.20 2,699
2020-03-31 $8.40 $8.40 $8.01 $8.35 $8.35 1,383
2020-03-30 $8.41 $8.74 $7.90 $8.48 $8.48 6,887
2020-03-27 $7.51 $7.51 $7.51 $7.51 $7.51 247
2020-03-26 $7.79 $8.50 $7.79 $8.50 $8.50 1,535
2020-03-25 $7.75 $7.78 $7.75 $7.78 $7.78 488
2020-03-24 $8.00 $8.18 $7.74 $7.74 $7.74 1,197
2020-03-23 $7.74 $7.74 $7.74 $7.74 $7.74 381
2020-03-20 $6.78 $7.95 $6.78 $7.95 $7.95 600
2020-03-19 $8.15 $8.15 $8.15 $8.15 $8.15 79
2020-03-18 $8.15 $8.15 $8.15 $8.15 $8.15 155
2020-03-17 $8.15 $8.15 $8.15 $8.15 $8.15 65
2020-03-16 $8.15 $8.15 $8.15 $8.15 $8.15 40
2020-03-13 $8.15 $8.15 $8.15 $8.15 $8.15 66
2020-03-12 $8.15 $8.15 $8.15 $8.15 $8.15 249
2020-03-11 $7.21 $8.20 $7.21 $8.15 $8.15 648
2020-03-10 $7.04 $8.90 $7.04 $8.01 $8.01 1,877
2020-03-09 $7.87 $8.50 $7.86 $8.50 $8.50 679
2020-03-06 $9.25 $9.25 $9.20 $9.20 $9.20 723
2020-03-05 $8.83 $9.20 $8.83 $9.20 $9.20 589
2020-03-04 $8.58 $8.58 $8.58 $8.58 $8.58 170
2020-03-03 $8.50 $8.85 $8.50 $8.85 $8.85 399
2020-03-02 $7.77 $8.80 $7.77 $8.80 $8.80 302
2020-02-28 $7.95 $8.36 $7.76 $8.36 $8.36 915
2020-02-27 $8.00 $8.50 $8.00 $8.46 $8.46 770
2020-02-26 $8.75 $8.75 $8.75 $8.75 $8.75 197
2020-02-25 $8.75 $8.75 $8.70 $8.75 $8.75 1,757
2020-02-24 $9.55 $9.55 $8.99 $9.14 $9.14 861
2020-02-21 $10.25 $10.25 $9.05 $9.25 $9.25 1,351
2020-02-20 $8.70 $9.00 $8.70 $9.00 $9.00 2,363
2020-02-19 $8.70 $8.70 $8.70 $8.70 $8.70 1,122
2020-02-18 $8.37 $8.56 $8.37 $8.55 $8.55 4,610
2020-02-14 $9.23 $9.50 $8.50 $8.95 $8.95 4,002
2020-02-13 $9.00 $9.46 $8.00 $8.50 $8.50 7,054
2020-02-12 $9.41 $9.41 $9.00 $9.00 $9.00 837
2020-02-11 $8.75 $9.45 $8.75 $9.40 $9.40 1,844
2020-02-10 $8.75 $9.45 $8.72 $9.45 $9.45 825
2020-02-07 $9.25 $9.70 $9.25 $9.70 $9.70 707
2020-02-06 $8.90 $9.48 $8.32 $9.00 $9.00 1,719
2020-02-05 $8.95 $8.95 $8.95 $8.95 $8.95 307
2020-02-04 $9.00 $9.00 $8.48 $8.48 $8.48 850
2020-02-03 $10.00 $10.00 $10.00 $10.00 $10.00 377
2020-01-31 $10.00 $10.00 $10.00 $10.00 $10.00 216
2020-01-30 $8.95 $10.00 $8.50 $10.00 $10.00 1,267
2020-01-29 $8.94 $8.95 $8.94 $8.95 $8.95 463
2020-01-28 $9.00 $9.00 $9.00 $9.00 $9.00 0
2020-01-27 $9.00 $9.00 $9.00 $9.00 $9.00 16
2020-01-24 $9.00 $9.00 $9.00 $9.00 $9.00 108
2020-01-23 $9.00 $9.00 $9.00 $9.00 $9.00 59
2020-01-22 $9.00 $9.00 $9.00 $9.00 $9.00 48
2020-01-21 $9.00 $9.00 $9.00 $9.00 $9.00 34
2020-01-17 $9.00 $9.00 $9.00 $9.00 $9.00 641
2020-01-16 $8.94 $9.70 $8.94 $9.70 $9.70 1,310
2020-01-15 $9.75 $9.75 $9.75 $9.75 $9.75 133
2020-01-14 $9.75 $9.75 $9.75 $9.75 $9.75 155
2020-01-13 $9.75 $9.75 $9.75 $9.75 $9.75 297
2020-01-10 $8.75 $9.85 $8.75 $9.79 $9.79 1,575
2020-01-09 $9.44 $9.44 $8.50 $8.50 $8.50 2,475
2020-01-08 $10.26 $10.26 $10.26 $10.26 $10.26 397
2020-01-07 $10.00 $10.26 $10.00 $10.26 $10.26 771
2020-01-06 $10.27 $10.27 $10.27 $10.27 $10.27 370
2020-01-03 $9.97 $10.50 $9.97 $10.02 $10.02 1,507
2020-01-02 $9.58 $9.97 $9.57 $9.97 $9.97 1,210
2019-12-31 $9.09 $9.10 $8.73 $8.91 $8.91 2,063
2019-12-30 $9.15 $9.15 $9.15 $9.15 $9.15 202
2019-12-27 $9.15 $9.15 $9.15 $9.15 $9.15 260
2019-12-26 $8.76 $9.24 $8.76 $9.20 $9.20 931
2019-12-24 $9.35 $10.00 $9.35 $10.00 $10.00 823
2019-12-23 $9.35 $9.35 $9.35 $9.35 $9.35 570
2019-12-20 $9.25 $9.39 $9.25 $9.39 $9.39 1,415
2019-12-19 $9.03 $9.03 $9.03 $9.03 $9.03 0
2019-12-18 $9.05 $9.05 $9.03 $9.03 $9.03 427
2019-12-17 $9.30 $9.80 $9.05 $9.80 $9.80 642
2019-12-16 $10.15 $10.15 $10.15 $10.15 $10.15 323
2019-12-13 $10.15 $10.15 $10.15 $10.15 $10.15 290
2019-12-12 $10.15 $10.15 $10.15 $10.15 $10.15 12
2019-12-11 $9.31 $10.15 $9.31 $10.15 $10.15 711
2019-12-10 $10.03 $10.03 $10.03 $10.03 $10.03 4
2019-12-09 $10.01 $10.03 $10.01 $10.03 $10.03 1,083
2019-12-06 $10.01 $10.01 $10.01 $10.01 $10.01 110
2019-12-05 $10.01 $10.50 $10.00 $10.50 $10.50 1,048
2019-12-04 $9.74 $10.10 $9.74 $10.10 $10.10 914
2019-12-03 $9.72 $9.72 $9.72 $9.72 $9.72 267
2019-12-02 $9.03 $9.74 $9.03 $9.74 $9.74 602
2019-11-29 $9.75 $9.75 $9.15 $9.15 $9.15 607
2019-11-27 $10.00 $10.00 $10.00 $10.00 $10.00 27
2019-11-26 $10.35 $10.35 $10.00 $10.00 $10.00 806
2019-11-25 $9.66 $9.66 $9.63 $9.63 $9.63 274
2019-11-22 $10.90 $10.90 $10.90 $10.90 $10.90 60
2019-11-21 $10.64 $10.95 $10.05 $10.90 $10.90 1,039
2019-11-20 $10.95 $11.00 $10.03 $10.65 $10.65 2,054
2019-11-19 $11.18 $11.25 $10.65 $10.90 $10.90 604
2019-11-18 $11.02 $11.51 $10.62 $11.10 $11.10 1,621
2019-11-15 $11.18 $11.50 $11.05 $11.48 $11.48 1,250
2019-11-14 $11.19 $11.19 $11.00 $11.12 $11.12 669
2019-11-13 $11.59 $11.59 $11.06 $11.25 $11.25 1,024
2019-11-12 $11.44 $11.96 $11.06 $11.06 $11.06 1,008
2019-11-11 $11.48 $12.00 $11.11 $11.44 $11.44 879
2019-11-08 $11.51 $12.19 $11.00 $11.46 $11.46 2,195
2019-11-07 $11.78 $11.99 $11.78 $11.99 $11.99 507
2019-11-06 $11.80 $11.82 $11.80 $11.82 $11.82 939
2019-11-05 $11.54 $11.80 $11.05 $11.76 $11.76 1,722
2019-11-04 $10.55 $11.64 $10.55 $11.48 $11.48 1,873
2019-11-01 $10.07 $10.97 $10.01 $10.01 $10.01 818
2019-10-31 $10.25 $10.75 $10.07 $10.07 $10.07 865
2019-10-30 $10.20 $10.50 $10.00 $10.20 $10.20 752
2019-10-29 $10.14 $10.25 $10.14 $10.25 $10.25 924
2019-10-28 $10.16 $10.18 $10.12 $10.18 $10.18 350
2019-10-25 $11.00 $11.80 $9.00 $10.20 $10.20 3,139
2019-10-24 $10.95 $11.05 $10.50 $10.96 $10.96 1,574
2019-10-23 $11.46 $11.50 $10.69 $11.34 $11.34 1,535
2019-10-22 $11.54 $11.58 $10.69 $11.58 $11.58 626
2019-10-21 $10.63 $11.65 $10.63 $11.65 $11.65 913
2019-10-18 $10.60 $11.67 $10.60 $11.67 $11.67 765
2019-10-17 $10.52 $11.79 $10.52 $11.70 $11.70 1,515
2019-10-16 $11.75 $11.82 $11.75 $11.82 $11.82 774
2019-10-15 $11.70 $11.75 $10.35 $11.75 $11.75 1,613
2019-10-14 $11.70 $11.75 $11.70 $11.70 $11.70 573
2019-10-11 $11.80 $11.80 $11.71 $11.71 $11.71 452
2019-10-10 $12.00 $12.00 $10.30 $11.80 $11.80 1,162
2019-10-09 $10.40 $12.00 $10.40 $12.00 $12.00 736
2019-10-08 $10.35 $10.35 $10.35 $10.35 $10.35 32
2019-10-07 $10.01 $10.99 $9.75 $10.35 $10.35 906
2019-10-04 $11.71 $11.71 $9.71 $11.00 $11.00 828
2019-10-03 $12.25 $12.25 $12.25 $12.25 $12.25 87
2019-10-02 $12.25 $12.71 $12.10 $12.25 $12.25 1,672
2019-10-01 $12.25 $12.25 $12.25 $12.25 $12.25 1,214
2019-09-30 $13.05 $13.05 $12.75 $12.75 $12.75 352
2019-09-27 $12.80 $12.80 $12.60 $12.80 $12.80 962
2019-09-26 $12.95 $12.95 $12.80 $12.80 $12.80 403
2019-09-25 $13.25 $13.25 $13.25 $13.25 $13.25 177
2019-09-24 $10.89 $13.25 $10.89 $13.25 $13.25 762
2019-09-23 $10.00 $11.00 $9.50 $10.75 $10.75 1,900
2019-09-20 $10.50 $10.50 $10.50 $10.50 $10.50 125
2019-09-19 $9.98 $9.98 $9.98 $9.98 $9.98 373
2019-09-18 $9.96 $10.00 $9.96 $10.00 $10.00 850
2019-09-17 $10.50 $10.50 $10.50 $10.50 $10.50 29
2019-09-16 $10.46 $10.50 $10.46 $10.50 $10.50 504
2019-09-13 $10.66 $10.70 $10.55 $10.55 $10.55 397
2019-09-12 $10.46 $10.50 $10.46 $10.50 $10.50 387
2019-09-11 $10.89 $10.89 $10.00 $10.48 $10.48 1,024
2019-09-10 $10.75 $10.75 $10.75 $10.75 $10.75 133
2019-09-09 $9.94 $10.75 $9.94 $10.75 $10.75 2,240
2019-09-06 $9.90 $10.50 $9.39 $10.40 $10.40 944
2019-09-05 $8.65 $10.50 $8.65 $10.50 $10.50 1,422
2019-09-04 $7.70 $10.00 $7.20 $10.00 $10.00 6,706
2019-09-03 $8.22 $8.22 $8.22 $8.22 $8.22 55
2019-08-30 $9.50 $9.50 $7.98 $8.22 $8.22 1,792
2019-08-29 $7.23 $7.95 $6.75 $7.95 $7.95 2,360
2019-08-28 $7.80 $7.80 $7.80 $7.80 $7.80 9
2019-08-27 $7.81 $7.81 $7.13 $7.80 $7.80 949
2019-08-26 $7.50 $7.50 $6.75 $7.00 $7.00 1,188
2019-08-23 $7.50 $7.50 $7.50 $7.50 $7.50 387
2019-08-22 $7.50 $7.60 $7.50 $7.60 $7.60 883
2019-08-21 $7.43 $7.50 $7.43 $7.50 $7.50 386
2019-08-20 $7.98 $7.98 $7.98 $7.98 $7.98 103
2019-08-19 $7.98 $7.98 $7.98 $7.98 $7.98 246
2019-08-16 $7.90 $7.95 $7.01 $7.95 $7.95 650
2019-08-15 $7.98 $7.98 $7.90 $7.98 $7.98 373
2019-08-14 $7.90 $7.98 $7.90 $7.98 $7.98 591
2019-08-13 $7.75 $7.94 $7.75 $7.94 $7.94 1,668
2019-08-12 $6.89 $7.79 $6.89 $7.79 $7.79 1,039
2019-08-09 $7.54 $7.54 $7.54 $7.54 $7.54 315
2019-08-08 $7.20 $7.52 $7.20 $7.52 $7.52 2,685
2019-08-07 $7.25 $7.25 $7.25 $7.25 $7.25 133
2019-08-06 $7.30 $7.54 $7.20 $7.25 $7.25 2,071
2019-08-05 $6.34 $7.46 $6.32 $6.75 $6.75 1,423
2019-08-02 $7.20 $7.40 $7.20 $7.40 $7.40 400
2019-08-01 $7.46 $7.46 $7.46 $7.46 $7.46 73
2019-07-31 $6.75 $7.46 $6.75 $7.46 $7.46 400
2019-07-30 $6.82 $7.02 $6.06 $6.71 $6.71 1,608
2019-07-29 $6.77 $6.77 $6.77 $6.77 $6.77 200
2019-07-26 $7.50 $7.50 $7.50 $7.50 $7.50 25
2019-07-25 $7.50 $7.50 $7.50 $7.50 $7.50 111
2019-07-24 $7.25 $7.50 $7.10 $7.50 $7.50 302
2019-07-23 $6.60 $7.54 $6.60 $7.54 $7.54 1,475
2019-07-22 $6.55 $7.55 $6.55 $7.55 $7.55 405
2019-07-19 $8.10 $8.10 $8.10 $8.10 $8.10 55
2019-07-18 $8.10 $8.10 $8.10 $8.10 $8.10 0
2019-07-17 $8.10 $8.10 $8.10 $8.10 $8.10 17
2019-07-16 $8.10 $8.10 $8.10 $8.10 $8.10 0
2019-07-15 $7.75 $8.10 $7.75 $8.10 $8.10 221
2019-07-12 $6.96 $8.00 $6.20 $6.75 $6.75 1,867
2019-07-11 $7.60 $8.18 $6.21 $8.18 $8.18 1,084
2019-07-10 $6.11 $6.98 $6.05 $6.98 $6.98 941
2019-07-09 $7.29 $7.60 $7.25 $7.60 $7.60 352
2019-07-08 $7.50 $7.50 $7.50 $7.50 $7.50 267
2019-07-05 $8.20 $8.20 $8.20 $8.20 $8.20 318
2019-07-03 $7.75 $8.20 $7.75 $8.20 $8.20 352
2019-07-02 $7.25 $8.20 $7.25 $8.20 $8.20 1,155
2019-07-01 $7.85 $7.85 $7.85 $7.85 $7.85 302
2019-06-28 $7.55 $8.00 $7.55 $7.99 $7.99 861
2019-06-27 $8.06 $8.06 $7.81 $7.81 $7.81 554
2019-06-26 $8.31 $8.31 $8.31 $8.31 $8.31 301
2019-06-25 $8.27 $8.30 $8.27 $8.30 $8.30 268
2019-06-24 $8.26 $9.20 $6.50 $8.00 $8.00 2,948
2019-06-21 $7.55 $8.20 $7.55 $8.20 $8.20 1,321
2019-06-20 $7.65 $7.65 $7.60 $7.65 $7.65 1,448
2019-06-19 $7.63 $7.67 $7.60 $7.66 $7.66 2,209
2019-06-18 $6.94 $7.60 $6.94 $7.60 $7.60 1,133
2019-06-17 $6.85 $6.86 $6.85 $6.86 $6.86 604
2019-06-14 $6.70 $6.70 $6.15 $6.50 $6.50 1,592
2019-06-13 $7.15 $7.15 $6.15 $7.00 $7.00 2,060
2019-06-12 $5.85 $7.74 $5.85 $7.08 $7.08 6,392
2019-06-11 $4.95 $5.25 $4.95 $5.25 $5.25 897
2019-06-10 $5.00 $5.00 $4.75 $4.85 $4.85 5,342
2019-06-07 $4.10 $4.10 $3.00 $3.00 $3.00 1,154
2019-06-06 $4.25 $4.25 $4.25 $4.25 $4.25 52
2019-06-05 $4.50 $4.50 $4.13 $4.25 $4.25 2,147
2019-06-04 $4.50 $4.75 $4.50 $4.75 $4.75 815
2019-06-03 $5.00 $5.00 $5.00 $5.00 $5.00 257
2019-05-31 $4.75 $4.75 $4.75 $4.75 $4.75 1,133
2019-05-30 $5.00 $5.00 $5.00 $5.00 $5.00 133
2019-05-29 $4.75 $5.00 $4.06 $5.00 $5.00 1,576
2019-05-28 $5.45 $5.45 $5.45 $5.45 $5.45 58
2019-05-24 $4.96 $5.45 $4.80 $5.45 $5.45 1,020
2019-05-23 $5.10 $5.10 $4.25 $5.00 $5.00 1,854
2019-05-22 $5.25 $5.25 $5.05 $5.05 $5.05 785
2019-05-21 $5.31 $5.31 $5.31 $5.31 $5.31 31
2019-05-20 $5.40 $5.40 $5.31 $5.31 $5.31 709
2019-05-17 $5.50 $5.50 $5.50 $5.50 $5.50 1
2019-05-16 $5.50 $5.50 $5.50 $5.50 $5.50 4
2019-05-15 $5.50 $5.50 $5.50 $5.50 $5.50 59
2019-05-14 $5.50 $5.50 $5.50 $5.50 $5.50 301
2019-05-13 $5.36 $5.36 $5.36 $5.36 $5.36 330
2019-05-10 $5.50 $6.00 $4.85 $6.00 $6.00 1,562
2019-05-09 $6.00 $6.00 $5.85 $6.00 $6.00 501
2019-05-08 $6.10 $6.10 $5.95 $6.02 $6.02 605
2019-05-07 $6.60 $6.60 $6.60 $6.60 $6.60 1
2019-05-06 $6.60 $6.60 $6.60 $6.60 $6.60 57
2019-05-03 $6.60 $6.60 $6.60 $6.60 $6.60 254
2019-05-02 $6.50 $7.25 $6.50 $7.25 $7.25 1,275
2019-05-01 $6.48 $6.48 $6.48 $6.48 $6.48 200
2019-04-30 $6.50 $6.50 $6.02 $6.02 $6.02 612
2019-04-29 $6.60 $6.60 $6.60 $6.60 $6.60 1,095
2019-04-26 $7.23 $7.23 $6.60 $7.15 $7.15 671
2019-04-25 $7.25 $7.25 $7.25 $7.25 $7.25 84
2019-04-24 $7.25 $7.25 $7.25 $7.25 $7.25 36
2019-04-23 $7.49 $7.49 $7.25 $7.25 $7.25 389
2019-04-22 $7.46 $7.46 $7.21 $7.21 $7.21 952
2019-04-18 $7.50 $7.50 $7.50 $7.50 $7.50 212
2019-04-17 $7.46 $7.46 $7.46 $7.46 $7.46 200
2019-04-16 $7.46 $7.46 $7.46 $7.46 $7.46 357
2019-04-15 $7.70 $7.70 $7.70 $7.70 $7.70 17
2019-04-12 $8.00 $8.10 $7.70 $7.70 $7.70 393
2019-04-11 $8.45 $8.45 $7.65 $8.00 $8.00 2,455
2019-04-10 $8.50 $8.50 $7.50 $7.50 $7.50 708
2019-04-09 $8.09 $11.00 $8.00 $8.00 $8.00 1,772
2019-04-08 $8.50 $8.50 $8.50 $8.50 $8.50 248
2019-04-05 $9.00 $9.00 $7.87 $7.87 $7.87 701
2019-04-04 $7.45 $7.46 $7.45 $7.46 $7.46 202
2019-04-03 $7.25 $9.25 $7.25 $7.50 $7.50 1,362
2019-04-02 $9.20 $9.25 $6.25 $7.10 $7.10 2,226
2019-04-01 $9.49 $10.00 $9.49 $10.00 $10.00 723
2019-03-29 $9.99 $9.99 $9.99 $9.99 $9.99 134
2019-03-28 $9.99 $9.99 $9.99 $9.99 $9.99 345
2019-03-27 $10.20 $10.20 $9.27 $9.99 $9.99 1,151
2019-03-26 $9.75 $9.75 $9.75 $9.75 $9.75 364
2019-03-25 $8.99 $9.75 $8.99 $9.75 $9.75 928
2019-03-22 $8.97 $9.70 $8.97 $9.70 $9.70 593
2019-03-21 $9.50 $9.75 $8.53 $8.90 $8.90 2,731
2019-03-20 $9.15 $9.94 $9.15 $9.90 $9.90 817
2019-03-19 $10.45 $10.45 $10.00 $10.05 $10.05 1,273
2019-03-18 $11.77 $11.77 $10.00 $11.00 $11.00 1,777
2019-03-15 $12.01 $12.01 $10.30 $11.84 $11.84 4,225
2019-03-14 $10.00 $13.45 $10.00 $12.00 $12.00 7,219
2019-03-13 $8.75 $9.15 $8.75 $9.15 $9.15 1,999
2019-03-12 $7.10 $8.00 $6.50 $8.00 $8.00 2,381
2019-03-11 $7.76 $9.34 $7.75 $7.75 $7.75 1,277
2019-03-08 $10.50 $10.50 $10.50 $10.50 $10.50 207
2019-03-07 $10.00 $10.50 $10.00 $10.50 $10.50 552
2019-03-06 $10.50 $10.50 $10.50 $10.50 $10.50 420
2019-03-05 $10.55 $10.55 $10.55 $10.55 $10.55 651
2019-03-04 $10.93 $10.93 $10.93 $10.93 $10.93 294
2019-03-01 $11.30 $11.30 $11.30 $11.30 $11.30 108
2019-02-27 $0.35 $0.39 $0.30 $0.39 $11.70 693
2019-02-26 $0.37 $0.39 $0.35 $0.38 $11.40 286
2019-02-25 $0.38 $0.38 $0.30 $0.38 $11.40 2,662
2019-02-22 $0.40 $0.41 $0.38 $0.38 $11.40 495
2019-02-21 $0.43 $0.43 $0.36 $0.40 $12.00 427
2019-02-20 $0.36 $0.43 $0.35 $0.43 $12.80 773
2019-02-19 $0.40 $0.42 $0.38 $0.38 $11.40 1,110
2019-02-15 $0.41 $0.42 $0.30 $0.40 $11.87 1,237
2019-02-14 $0.39 $0.43 $0.39 $0.43 $12.90 348
2019-02-13 $0.38 $0.45 $0.38 $0.39 $11.70 403
2019-02-12 $0.43 $0.43 $0.37 $0.38 $11.40 973
2019-02-11 $0.43 $0.47 $0.36 $0.39 $11.78 2,422
2019-02-08 $0.48 $0.52 $0.37 $0.41 $12.38 3,176
2019-02-07 $0.48 $0.52 $0.47 $0.52 $15.60 462
2019-02-06 $0.50 $0.54 $0.47 $0.48 $14.40 1,064
2019-02-05 $0.60 $0.60 $0.42 $0.50 $15.08 899
2019-02-04 $0.49 $0.55 $0.49 $0.53 $15.95 716
2019-02-01 $0.46 $0.55 $0.46 $0.50 $15.00 2,379
2019-01-31 $0.44 $0.48 $0.44 $0.46 $13.73 978
2019-01-30 $0.40 $0.48 $0.40 $0.42 $12.66 728
2019-01-29 $0.48 $0.49 $0.41 $0.41 $12.30 1,530
2019-01-28 $0.40 $0.49 $0.36 $0.48 $14.25 2,365
2019-01-25 $0.47 $0.47 $0.37 $0.40 $12.00 2,726
2019-01-24 $0.42 $0.47 $0.41 $0.42 $12.60 5,870
2019-01-23 $0.36 $0.51 $0.36 $0.40 $11.85 6,571
2019-01-22 $0.60 $0.65 $0.40 $0.42 $12.60 8,944
2019-01-18 $0.46 $0.67 $0.45 $0.59 $17.81 13,098
2019-01-17 $0.26 $0.53 $0.26 $0.45 $13.35 16,786
2019-01-16 $0.22 $0.30 $0.22 $0.26 $7.79 5,663
2019-01-15 $0.17 $0.22 $0.17 $0.21 $6.42 285
2019-01-14 $0.23 $0.23 $0.19 $0.20 $6.00 915
2019-01-11 $0.19 $0.23 $0.19 $0.23 $6.75 590
2019-01-10 $0.17 $0.21 $0.17 $0.21 $6.27 560
2019-01-09 $0.20 $0.22 $0.20 $0.21 $6.41 493
2019-01-08 $0.21 $0.22 $0.20 $0.20 $6.00 425
2019-01-07 $0.23 $0.23 $0.20 $0.21 $6.30 1,041
2019-01-04 $0.19 $0.23 $0.19 $0.21 $6.30 270
2019-01-03 $0.19 $0.23 $0.19 $0.21 $6.38 458
2019-01-02 $0.18 $0.22 $0.18 $0.22 $6.57 562
2018-12-31 $0.23 $0.23 $0.17 $0.23 $6.75 339
2018-12-28 $0.18 $0.24 $0.18 $0.23 $6.87 517
2018-12-27 $0.18 $0.24 $0.18 $0.22 $6.45 905
2018-12-26 $0.20 $0.23 $0.18 $0.23 $6.87 451
2018-12-24 $0.21 $0.23 $0.21 $0.23 $6.90 158
2018-12-21 $0.16 $0.23 $0.16 $0.23 $6.90 1,698
2018-12-20 $0.20 $0.23 $0.17 $0.23 $6.90 418
2018-12-19 $0.20 $0.23 $0.16 $0.23 $6.90 2,144
2018-12-18 $0.24 $0.25 $0.20 $0.25 $7.43 583
2018-12-17 $0.26 $0.26 $0.18 $0.25 $7.38 1,678
2018-12-14 $0.23 $0.23 $0.18 $0.23 $6.78 474
2018-12-13 $0.17 $0.24 $0.17 $0.23 $6.77 81
2018-12-12 $0.16 $0.26 $0.16 $0.26 $7.80 1,734
2018-12-11 $0.20 $0.23 $0.16 $0.22 $6.60 337
2018-12-10 $0.19 $0.23 $0.18 $0.23 $6.90 577
2018-12-07 $0.24 $0.25 $0.23 $0.23 $6.75 748
2018-12-06 $0.24 $0.24 $0.21 $0.23 $6.98 908
2018-12-04 $0.21 $0.24 $0.21 $0.24 $7.20 202
2018-12-03 $0.23 $0.23 $0.20 $0.22 $6.63 505
2018-11-30 $0.24 $0.24 $0.21 $0.23 $6.90 1,407
2018-11-29 $0.24 $0.24 $0.19 $0.22 $6.60 1,447
2018-11-28 $0.21 $0.28 $0.16 $0.21 $6.30 7,126
2018-11-27 $0.20 $0.20 $0.18 $0.19 $5.70 795
2018-11-26 $0.20 $0.24 $0.11 $0.20 $5.94 7,878
2018-11-23 $0.28 $0.28 $0.21 $0.22 $6.60 1,670
2018-11-21 $0.23 $0.35 $0.21 $0.28 $8.40 8,268
2018-11-20 $0.22 $0.25 $0.20 $0.23 $6.75 2,170
2018-11-19 $0.20 $0.22 $0.20 $0.22 $6.60 1,274
2018-11-16 $0.24 $0.24 $0.20 $0.22 $6.60 1,517
2018-11-15 $0.25 $0.28 $0.20 $0.25 $7.55 954
2018-11-14 $0.22 $0.27 $0.22 $0.23 $6.77 2,162
2018-11-13 $0.25 $0.29 $0.23 $0.25 $7.35 2,639
2018-11-12 $0.25 $0.25 $0.19 $0.24 $7.14 1,103
2018-11-09 $0.23 $0.23 $0.20 $0.22 $6.54 997
2018-11-08 $0.26 $0.26 $0.22 $0.23 $6.83 1,332
2018-11-07 $0.30 $0.30 $0.25 $0.25 $7.50 3,145
2018-11-06 $0.31 $0.31 $0.18 $0.27 $7.95 3,952
2018-11-05 $0.23 $0.29 $0.22 $0.26 $7.88 3,726
2018-11-02 $0.22 $0.22 $0.15 $0.22 $6.54 1,679
2018-11-01 $0.27 $0.27 $0.20 $0.22 $6.69 2,080
2018-10-31 $0.30 $0.30 $0.25 $0.27 $8.05 1,910
2018-10-30 $0.25 $0.30 $0.25 $0.28 $8.40 715
2018-10-29 $0.28 $0.30 $0.25 $0.25 $7.58 1,181
2018-10-26 $0.30 $0.30 $0.26 $0.28 $8.40 908
2018-10-25 $0.30 $0.30 $0.28 $0.29 $8.70 1,258
2018-10-24 $0.30 $0.32 $0.24 $0.30 $8.94 1,012
2018-10-23 $0.30 $0.32 $0.28 $0.30 $8.94 2,240
2018-10-22 $0.33 $0.33 $0.28 $0.33 $9.75 1,275
2018-10-19 $0.38 $0.38 $0.33 $0.33 $9.90 3,941
2018-10-18 $0.30 $0.37 $0.30 $0.33 $9.90 5,476
2018-10-17 $0.29 $0.29 $0.27 $0.28 $8.43 972
2018-10-16 $0.30 $0.30 $0.28 $0.29 $8.70 945
2018-10-15 $0.30 $0.32 $0.27 $0.30 $9.00 582
2018-10-12 $0.29 $0.32 $0.27 $0.32 $9.60 852
2018-10-11 $0.29 $0.32 $0.29 $0.32 $9.60 117
2018-10-10 $0.35 $0.35 $0.26 $0.31 $9.26 1,957
2018-10-09 $0.32 $0.35 $0.32 $0.33 $9.75 221
2018-10-08 $0.36 $0.37 $0.32 $0.37 $11.09 565
2018-10-05 $0.31 $0.36 $0.29 $0.36 $10.65 1,243
2018-10-04 $0.30 $0.37 $0.26 $0.33 $9.78 2,185
2018-10-03 $0.39 $0.39 $0.32 $0.35 $10.50 1,683
2018-10-02 $0.43 $0.43 $0.35 $0.38 $11.40 2,819
2018-10-01 $0.50 $0.50 $0.40 $0.43 $12.90 2,735
2018-09-28 $0.50 $0.50 $0.41 $0.48 $14.40 1,309
2018-09-27 $0.55 $0.56 $0.38 $0.45 $13.41 2,549
2018-09-26 $0.71 $0.71 $0.54 $0.56 $16.80 8,490
2018-09-25 $0.38 $0.52 $0.37 $0.50 $15.00 9,581
2018-09-24 $0.36 $0.39 $0.35 $0.36 $10.80 3,752
2018-09-21 $0.41 $0.45 $0.34 $0.35 $10.51 3,415
2018-09-20 $0.38 $0.44 $0.35 $0.35 $10.50 5,755
2018-09-19 $0.35 $0.38 $0.31 $0.35 $10.50 704
2018-09-18 $0.32 $0.40 $0.32 $0.35 $10.40 1,223
2018-09-17 $0.37 $0.40 $0.37 $0.37 $10.97 215
2018-09-14 $0.38 $0.46 $0.34 $0.39 $11.70 1,217
2018-09-13 $0.35 $0.38 $0.28 $0.31 $9.18 1,122
2018-09-12 $0.40 $0.40 $0.34 $0.38 $11.40 1,089
2018-09-11 $0.37 $0.40 $0.33 $0.39 $11.70 1,281
2018-09-10 $0.39 $0.39 $0.37 $0.39 $11.55 582
2018-09-07 $0.43 $0.43 $0.37 $0.39 $11.70 871
2018-09-06 $0.46 $0.46 $0.40 $0.43 $12.90 1,929
2018-09-05 $0.51 $0.51 $0.46 $0.46 $13.80 1,633
2018-09-04 $0.50 $0.57 $0.46 $0.50 $15.00 1,629
2018-08-31 $0.59 $0.59 $0.47 $0.52 $15.63 752
2018-08-30 $0.62 $0.64 $0.55 $0.62 $18.57 1,709
2018-08-29 $0.50 $0.70 $0.46 $0.53 $15.96 1,925
2018-08-28 $0.52 $0.52 $0.46 $0.46 $13.84 1,041
2018-08-27 $0.64 $0.64 $0.50 $0.52 $15.60 2,246
2018-08-24 $0.65 $0.70 $0.65 $0.66 $19.80 1,320
2018-08-23 $0.72 $0.74 $0.66 $0.66 $19.80 1,866
2018-08-22 $0.78 $0.78 $0.67 $0.70 $21.00 1,955
2018-08-21 $0.77 $0.78 $0.73 $0.77 $23.10 1,938
2018-08-20 $0.72 $0.77 $0.70 $0.76 $22.77 3,537
2018-08-17 $0.69 $0.79 $0.65 $0.70 $20.94 2,148
2018-08-16 $0.57 $0.63 $0.57 $0.61 $18.30 1,420
2018-08-15 $0.64 $0.65 $0.55 $0.55 $16.50 1,658
2018-08-14 $0.47 $0.64 $0.47 $0.62 $18.60 5,480
2018-08-13 $0.45 $0.47 $0.43 $0.46 $13.80 1,683
2018-08-10 $0.44 $0.46 $0.42 $0.45 $13.41 1,171
2018-08-09 $0.43 $0.58 $0.42 $0.42 $12.64 5,723
2018-08-08 $0.41 $0.54 $0.41 $0.47 $14.10 2,199
2018-08-07 $0.43 $0.43 $0.40 $0.43 $12.90 386
2018-08-06 $0.43 $0.43 $0.40 $0.40 $12.00 43
2018-08-03 $0.43 $0.43 $0.40 $0.40 $12.00 362
2018-08-02 $0.42 $0.43 $0.41 $0.43 $12.90 62
2018-08-01 $0.43 $0.43 $0.40 $0.41 $12.30 723
2018-07-31 $0.43 $0.43 $0.40 $0.43 $12.90 661
2018-07-30 $0.42 $0.43 $0.41 $0.43 $12.90 823
2018-07-27 $0.42 $0.43 $0.41 $0.41 $12.34 255
2018-07-26 $0.41 $0.44 $0.40 $0.43 $12.76 263
2018-07-25 $0.41 $0.44 $0.41 $0.43 $12.90 612
2018-07-24 $0.46 $0.46 $0.40 $0.43 $12.90 545
2018-07-23 $0.43 $0.52 $0.41 $0.44 $13.32 1,947
2018-07-20 $0.41 $0.43 $0.41 $0.41 $12.15 401
2018-07-19 $0.43 $0.44 $0.41 $0.41 $12.30 837
2018-07-18 $0.42 $0.50 $0.42 $0.43 $12.90 702
2018-07-17 $0.41 $0.42 $0.40 $0.42 $12.45 411
2018-07-16 $0.44 $0.44 $0.40 $0.42 $12.60 323
2018-07-13 $0.43 $0.44 $0.41 $0.43 $12.90 651
2018-07-12 $0.43 $0.48 $0.42 $0.42 $12.60 2,292
2018-07-11 $0.47 $0.49 $0.43 $0.47 $14.23 614
2018-07-10 $0.44 $0.47 $0.43 $0.47 $14.10 1,607
2018-07-09 $0.44 $0.55 $0.44 $0.46 $13.80 2,578
2018-07-06 $0.41 $0.44 $0.41 $0.44 $13.20 79
2018-07-05 $0.50 $0.50 $0.42 $0.44 $13.20 568
2018-07-03 $0.42 $0.43 $0.42 $0.43 $12.90 346
2018-07-02 $0.47 $0.50 $0.42 $0.43 $12.90 1,637
2018-06-29 $0.42 $0.42 $0.41 $0.42 $12.60 161
2018-06-28 $0.40 $0.40 $0.40 $0.40 $12.00 399
2018-06-27 $0.42 $0.43 $0.34 $0.40 $11.97 611
2018-06-26 $0.40 $0.42 $0.36 $0.41 $12.30 1,678
2018-06-25 $0.40 $0.45 $0.31 $0.31 $9.27 1,688
2018-06-22 $0.39 $0.40 $0.38 $0.38 $11.41 231
2018-06-21 $0.40 $0.43 $0.40 $0.43 $12.81 312
2018-06-20 $0.45 $0.45 $0.38 $0.45 $13.50 406
2018-06-19 $0.46 $0.46 $0.38 $0.45 $13.50 171
2018-06-18 $0.45 $0.47 $0.40 $0.40 $12.06 131
2018-06-15 $0.45 $0.45 $0.40 $0.44 $13.20 759
2018-06-14 $0.40 $0.54 $0.40 $0.40 $12.00 2,007
2018-06-13 $0.38 $0.38 $0.38 $0.38 $11.40 47
2018-06-12 $0.47 $0.48 $0.39 $0.48 $14.25 181
2018-06-11 $0.38 $0.39 $0.38 $0.39 $11.70 173
2018-06-08 $0.38 $0.38 $0.38 $0.38 $11.53 10
2018-06-07 $0.42 $0.42 $0.42 $0.42 $12.53 4
2018-06-06 $0.38 $0.44 $0.38 $0.44 $13.20 244
2018-06-05 $0.48 $0.48 $0.38 $0.38 $11.43 28
2018-06-04 $0.38 $0.46 $0.38 $0.45 $13.50 195
2018-06-01 $0.46 $0.46 $0.46 $0.46 $13.80 42
2018-05-31 $0.40 $0.40 $0.40 $0.40 $12.00 0
2018-05-30 $0.36 $0.40 $0.36 $0.40 $12.00 1,950
2018-05-29 $0.38 $0.47 $0.34 $0.47 $14.07 1,206
2018-05-25 $0.39 $0.42 $0.37 $0.41 $12.44 107
2018-05-24 $0.44 $0.45 $0.39 $0.39 $11.81 69
2018-05-23 $0.48 $0.48 $0.48 $0.48 $14.39 8
2018-05-22 $0.48 $0.48 $0.48 $0.48 $14.54 6
2018-05-21 $0.48 $0.49 $0.48 $0.49 $14.67 29
2018-05-18 $0.45 $0.46 $0.43 $0.45 $13.50 454
2018-05-17 $0.48 $0.49 $0.45 $0.45 $13.50 39
2018-05-16 $0.55 $0.55 $0.48 $0.48 $14.40 76
2018-05-15 $0.55 $0.55 $0.48 $0.52 $15.60 342
2018-05-14 $0.47 $0.54 $0.46 $0.47 $14.12 202
2018-05-11 $0.47 $0.47 $0.47 $0.47 $14.03 44
2018-05-10 $0.45 $0.51 $0.45 $0.51 $15.30 198
2018-05-09 $0.51 $0.51 $0.44 $0.45 $13.59 91
2018-05-08 $0.50 $0.51 $0.50 $0.50 $15.00 146
2018-05-07 $0.44 $0.48 $0.43 $0.48 $14.40 46
2018-05-04 $0.43 $0.46 $0.42 $0.46 $13.80 435
2018-05-03 $0.51 $0.51 $0.42 $0.50 $15.00 555
2018-05-02 $0.45 $0.50 $0.38 $0.50 $15.00 2,121
2018-05-01 $0.42 $0.48 $0.42 $0.44 $13.20 107
2018-04-30 $0.50 $0.50 $0.50 $0.50 $15.00 30
2018-04-27 $0.43 $0.50 $0.39 $0.50 $15.00 1,351
2018-04-26 $0.50 $0.50 $0.47 $0.50 $14.85 323
2018-04-25 $0.50 $0.55 $0.47 $0.51 $15.30 3,367
2018-04-23 $0.45 $0.45 $0.45 $0.45 $13.50 183
2018-04-20 $0.42 $0.57 $0.42 $0.43 $12.90 266
2018-04-19 $0.40 $0.42 $0.40 $0.42 $12.60 67
2018-04-18 $0.57 $0.57 $0.39 $0.39 $11.70 26
2018-04-17 $0.54 $0.54 $0.37 $0.39 $11.70 332
2018-04-16 $0.32 $0.53 $0.32 $0.52 $15.60 166
2018-04-13 $0.51 $0.51 $0.44 $0.44 $13.20 180
2018-04-12 $0.41 $0.51 $0.41 $0.51 $15.30 104
2018-04-11 $0.44 $0.52 $0.40 $0.40 $12.00 70
2018-04-10 $0.41 $0.45 $0.41 $0.45 $13.38 27
2018-04-09 $0.41 $0.49 $0.41 $0.49 $14.70 26
2018-04-06 $0.50 $0.50 $0.49 $0.49 $14.70 74
2018-04-05 $0.48 $0.48 $0.38 $0.48 $14.40 119
2018-04-04 $0.47 $0.48 $0.41 $0.48 $14.40 66
2018-04-03 $0.47 $0.47 $0.47 $0.47 $14.10 9
2018-04-02 $0.41 $0.41 $0.40 $0.40 $12.00 134
2018-03-29 $0.49 $0.49 $0.41 $0.41 $12.31 22
2018-03-28 $0.50 $0.50 $0.41 $0.41 $12.31 33
2018-03-27 $0.50 $0.50 $0.41 $0.44 $13.29 132
2018-03-26 $0.41 $0.50 $0.41 $0.50 $15.00 213
2018-03-23 $0.50 $0.50 $0.41 $0.41 $12.15 376
2018-03-22 $0.52 $0.54 $0.44 $0.51 $15.30 875
2018-03-21 $0.52 $0.55 $0.52 $0.55 $16.50 194
2018-03-20 $0.53 $0.67 $0.52 $0.52 $15.66 287
2018-03-19 $0.56 $0.57 $0.52 $0.52 $15.61 239
2018-03-16 $0.59 $0.59 $0.59 $0.59 $17.55 96
2018-03-15 $0.59 $0.65 $0.59 $0.59 $17.55 45
2018-03-14 $0.58 $0.65 $0.58 $0.59 $17.55 175
2018-03-13 $0.68 $0.68 $0.65 $0.65 $19.50 81
2018-03-12 $0.68 $0.68 $0.65 $0.68 $20.40 198
2018-03-09 $0.68 $0.68 $0.57 $0.59 $17.55 75
2018-03-08 $0.64 $0.70 $0.56 $0.70 $21.00 200
2018-03-07 $0.64 $0.69 $0.64 $0.69 $20.70 132
2018-03-06 $0.60 $0.69 $0.60 $0.60 $18.00 433
2018-03-05 $0.75 $0.75 $0.67 $0.70 $21.00 227
2018-03-02 $0.75 $0.79 $0.59 $0.78 $23.34 129
2018-03-01 $0.76 $0.81 $0.76 $0.79 $23.70 187
2018-02-28 $0.76 $0.85 $0.75 $0.85 $25.45 415
2018-02-27 $0.76 $0.76 $0.76 $0.76 $22.66 25
2018-02-26 $0.75 $0.88 $0.75 $0.76 $22.66 226
2018-02-23 $0.90 $0.97 $0.80 $0.90 $27.00 113
2018-02-22 $0.70 $0.95 $0.70 $0.88 $26.54 586
2018-02-21 $0.84 $0.84 $0.69 $0.69 $20.71 274
2018-02-20 $0.72 $0.80 $0.72 $0.75 $22.50 160
2018-02-16 $0.90 $0.90 $0.70 $0.72 $21.62 250
2018-02-15 $0.85 $0.98 $0.85 $0.85 $25.45 373
2018-02-14 $0.85 $0.85 $0.79 $0.85 $25.45 922
2018-02-13 $0.77 $0.80 $0.77 $0.77 $23.10 102
2018-02-12 $0.86 $0.86 $0.77 $0.77 $23.10 579
2018-02-09 $0.77 $0.82 $0.77 $0.80 $24.00 454
2018-02-08 $0.77 $0.92 $0.77 $0.77 $23.10 352
2018-02-07 $0.80 $0.87 $0.77 $0.87 $26.10 468
2018-02-06 $0.80 $1.00 $0.80 $0.95 $28.50 431
2018-02-05 $1.00 $1.00 $0.76 $0.97 $29.08 590
2018-02-02 $0.86 $1.02 $0.86 $0.95 $28.50 458
2018-02-01 $1.11 $1.11 $0.90 $0.94 $28.20 2,192
2018-01-31 $1.20 $1.25 $0.94 $1.10 $33.00 1,983
2018-01-30 $1.52 $1.55 $0.89 $1.11 $33.30 4,908
2018-01-29 $2.30 $2.40 $1.29 $1.55 $46.50 5,362
2018-01-26 $2.05 $2.77 $2.01 $2.22 $66.60 5,773
2018-01-25 $1.59 $2.89 $1.59 $2.00 $60.00 12,650
2018-01-24 $0.55 $4.32 $0.52 $1.49 $44.70 29,771
2018-01-23 $0.38 $0.46 $0.38 $0.42 $12.60 3,014
2018-01-22 $0.51 $0.51 $0.38 $0.41 $12.15 3,300
2018-01-19 $0.58 $0.76 $0.31 $0.49 $14.83 7,113
2018-01-18 $0.47 $0.52 $0.45 $0.49 $14.70 5,006
2018-01-17 $0.44 $0.48 $0.42 $0.45 $13.50 2,232
2018-01-16 $0.50 $0.50 $0.40 $0.44 $13.20 2,012
2018-01-12 $0.40 $0.41 $0.38 $0.41 $12.30 1,111
2018-01-11 $0.50 $0.50 $0.35 $0.38 $11.42 668
2018-01-10 $0.36 $0.37 $0.35 $0.37 $11.10 752
2018-01-09 $0.35 $0.35 $0.34 $0.35 $10.50 383
2017-12-29 $0.31 $0.31 $0.31 $0.31 $9.30 0
2017-12-28 $0.31 $0.31 $0.31 $0.31 $9.30 0
2017-12-26 $0.31 $0.31 $0.31 $0.31 $9.30 0
2017-12-20 $0.31 $0.31 $0.31 $0.31 $9.30 8
2017-12-19 $0.45 $0.45 $0.45 $0.45 $13.50 0
2017-12-18 $0.45 $0.45 $0.45 $0.45 $13.50 0
2017-12-15 $0.45 $0.45 $0.45 $0.45 $13.50 3
2017-12-14 $0.31 $0.31 $0.31 $0.31 $9.30 44
2017-12-12 $0.31 $0.31 $0.31 $0.31 $9.30 0
2017-12-05 $0.31 $0.31 $0.31 $0.31 $9.30 3
2017-12-04 $0.31 $0.31 $0.31 $0.31 $9.30 16
2017-11-30 $0.31 $0.31 $0.31 $0.31 $9.30 6

fuboTV Inc (FUBO) News Headlines

Law firms jockey over stake in Disney consumer antitrust settlement

None

reuters.com July 9, 2025

Netflix dank "Squid Game" mit starken Zahlen - Ausblick angehoben

None

reuters.com July 18, 2025
Recent fuboTV Inc (FUBO) News
Similar Companies to fuboTV Inc (FUBO) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.