Fulcrum Therapeutics Inc (FULC) Exchange: NASDAQ

Data as of March 29, 2024

$11.08 ($-0.23) -2.03%

Fulcrum Therapeutics Inc - Daily Information
Click for more stock information on Fulcrum Therapeutics Inc.
Daily Information Data
Date March 29, 2024
Open $11.48
Previous Close $11.08
High $11.91
Low $10.95
Adjusted Open $11.48
Previous Adjusted Close $11.08
Adjusted High $11.91
Adjusted Low $10.95

About Fulcrum Therapeutics Inc (FULC)

Fulcrum Therapeutics Inc

Historical Stock Data for Fulcrum Therapeutics Inc (FULC)

Date Open High Low Close Adj.Close Volume
2024-03-08 $11.48 $11.91 $10.95 $11.08 $11.08 604,587
2024-03-07 $12.00 $12.34 $10.79 $11.31 $11.31 1,442,664
2024-03-06 $12.48 $13.70 $11.96 $12.00 $12.00 1,632,808
2024-03-05 $10.99 $11.40 $10.86 $10.96 $10.96 557,422
2024-03-04 $11.23 $11.51 $10.96 $11.33 $11.33 1,142,936
2024-03-01 $10.28 $11.22 $10.28 $10.99 $10.99 1,253,492
2024-02-29 $10.27 $10.65 $10.19 $10.21 $10.21 1,058,968
2024-02-28 $10.27 $11.06 $9.98 $10.32 $10.32 1,163,428
2024-02-27 $10.00 $10.50 $9.40 $10.18 $10.18 1,506,706
2024-02-26 $9.60 $9.97 $9.56 $9.73 $9.73 496,201
2024-02-23 $9.59 $9.76 $9.43 $9.60 $9.60 341,215
2024-02-22 $9.61 $9.86 $9.51 $9.55 $9.55 247,324
2024-02-21 $9.38 $9.64 $9.20 $9.55 $9.55 579,156
2024-02-20 $9.50 $9.90 $9.36 $9.49 $9.49 327,804
2024-02-16 $9.36 $9.89 $9.18 $9.64 $9.64 509,313
2024-02-15 $9.22 $9.52 $9.08 $9.40 $9.40 512,484
2024-02-14 $9.17 $9.18 $8.70 $9.09 $9.09 686,275
2024-02-13 $8.73 $9.27 $8.56 $8.95 $8.95 1,011,735
2024-02-12 $8.91 $9.39 $8.62 $9.25 $9.25 1,069,815
2024-02-09 $8.29 $8.96 $8.29 $8.85 $8.85 481,322
2024-02-08 $7.99 $8.45 $7.94 $8.15 $8.15 410,310
2024-02-07 $8.29 $8.30 $7.93 $7.99 $7.99 346,095
2024-02-06 $7.97 $8.32 $7.88 $8.30 $8.30 684,922
2024-02-05 $7.69 $7.98 $7.44 $7.95 $7.95 434,827
2024-02-02 $7.89 $8.11 $7.62 $7.75 $7.75 803,182
2024-02-01 $7.28 $8.07 $7.15 $8.02 $8.02 611,078
2024-01-31 $7.10 $7.53 $7.04 $7.22 $7.22 326,824
2024-01-30 $7.45 $7.45 $7.01 $7.24 $7.24 352,643
2024-01-29 $6.96 $7.61 $6.85 $7.49 $7.49 349,372
2024-01-26 $7.04 $7.28 $6.78 $6.95 $6.95 323,342
2024-01-25 $6.80 $7.05 $6.70 $7.00 $7.00 537,500
2024-01-24 $6.79 $6.95 $6.66 $6.70 $6.70 262,568
2024-01-23 $7.03 $7.03 $6.64 $6.72 $6.72 875,089
2024-01-22 $6.92 $7.27 $6.79 $6.95 $6.95 330,750
2024-01-19 $6.98 $7.18 $6.79 $6.92 $6.92 713,760
2024-01-18 $7.34 $7.34 $6.82 $7.07 $7.07 657,348
2024-01-17 $7.37 $7.45 $7.03 $7.28 $7.28 882,484
2024-01-16 $6.97 $7.55 $6.97 $7.49 $7.49 447,002
2024-01-12 $7.19 $7.71 $7.00 $7.10 $7.10 913,422
2024-01-11 $7.41 $7.49 $7.08 $7.25 $7.25 1,126,747
2024-01-10 $7.80 $7.84 $7.28 $7.50 $7.50 791,596
2024-01-09 $7.72 $7.90 $7.60 $7.78 $7.78 732,762
2024-01-08 $7.47 $7.95 $7.39 $7.85 $7.85 454,096
2024-01-05 $7.38 $7.63 $7.02 $7.53 $7.53 602,425
2024-01-04 $7.29 $7.87 $7.22 $7.41 $7.41 880,275
2024-01-03 $7.09 $7.39 $7.01 $7.26 $7.26 521,888
2024-01-02 $6.59 $7.28 $6.57 $7.21 $7.21 897,657
2023-12-29 $6.88 $6.97 $6.58 $6.75 $6.75 1,315,980
2023-12-28 $6.71 $6.98 $6.69 $6.86 $6.86 536,172
2023-12-27 $6.64 $6.80 $6.61 $6.75 $6.75 551,398
2023-12-26 $6.40 $6.68 $6.32 $6.61 $6.61 446,654
2023-12-22 $5.96 $6.49 $5.96 $6.28 $6.28 849,332
2023-12-21 $5.79 $5.83 $5.66 $5.77 $5.77 518,984
2023-12-20 $5.91 $6.10 $5.56 $5.62 $5.62 578,073
2023-12-19 $5.65 $6.02 $5.60 $5.92 $5.92 797,910
2023-12-18 $5.49 $5.61 $5.26 $5.50 $5.50 1,031,666
2023-12-15 $4.96 $5.52 $4.86 $5.39 $5.39 2,632,460
2023-12-14 $5.06 $5.23 $4.82 $4.87 $4.87 640,179
2023-12-13 $4.45 $4.98 $4.41 $4.94 $4.94 440,632
2023-12-12 $4.44 $4.61 $4.39 $4.45 $4.45 327,746
2023-12-11 $4.98 $4.98 $4.43 $4.44 $4.44 454,387
2023-12-08 $4.97 $5.03 $4.87 $4.95 $4.95 332,058
2023-12-07 $4.66 $5.01 $4.61 $4.96 $4.96 284,509
2023-12-06 $5.04 $5.12 $4.45 $4.63 $4.63 825,376
2023-12-05 $5.13 $5.25 $4.91 $4.95 $4.95 266,227
2023-12-04 $4.94 $5.23 $4.78 $5.20 $5.20 378,336
2023-12-01 $4.77 $5.00 $4.64 $4.99 $4.99 216,100
2023-11-30 $4.87 $4.99 $4.69 $4.80 $4.80 794,961
2023-11-29 $4.63 $4.88 $4.63 $4.80 $4.80 331,713
2023-11-28 $4.85 $4.85 $4.35 $4.56 $4.56 821,073
2023-11-27 $4.71 $5.01 $4.71 $4.84 $4.84 887,790
2023-11-24 $4.55 $4.98 $4.55 $4.78 $4.78 425,516
2023-11-22 $4.43 $4.71 $4.43 $4.55 $4.55 427,763
2023-11-21 $4.48 $4.57 $4.30 $4.39 $4.39 598,437
2023-11-20 $4.15 $4.69 $4.15 $4.65 $4.65 944,698
2023-11-17 $3.87 $4.30 $3.87 $4.15 $4.15 459,984
2023-11-16 $4.18 $4.18 $3.85 $3.87 $3.87 484,143
2023-11-15 $3.92 $4.22 $3.90 $4.18 $4.18 472,781
2023-11-14 $3.66 $3.93 $3.65 $3.93 $3.93 376,737
2023-11-13 $3.45 $3.50 $3.31 $3.47 $3.47 349,129
2023-11-10 $3.40 $3.53 $3.24 $3.50 $3.50 435,357
2023-11-09 $4.18 $4.18 $3.35 $3.39 $3.39 545,863
2023-11-08 $4.28 $4.29 $4.02 $4.17 $4.17 492,230
2023-11-07 $3.74 $4.57 $3.74 $4.29 $4.29 1,200,395
2023-11-06 $3.96 $3.98 $3.50 $3.59 $3.59 815,931
2023-11-03 $3.84 $4.05 $3.84 $3.89 $3.89 534,650
2023-11-02 $3.85 $3.86 $3.66 $3.76 $3.76 329,575
2023-11-01 $3.64 $3.75 $3.57 $3.75 $3.75 230,908
2023-10-31 $3.35 $3.68 $3.33 $3.64 $3.64 286,599
2023-10-30 $3.22 $3.43 $3.22 $3.35 $3.35 412,656
2023-10-27 $3.25 $3.25 $3.14 $3.18 $3.18 302,486
2023-10-26 $3.26 $3.38 $3.23 $3.26 $3.26 429,713
2023-10-25 $3.60 $3.60 $3.24 $3.27 $3.27 393,298
2023-10-24 $3.54 $3.79 $3.54 $3.61 $3.61 332,657
2023-10-23 $3.63 $3.66 $3.51 $3.53 $3.53 280,810
2023-10-20 $3.57 $3.68 $3.51 $3.64 $3.64 448,574
2023-10-19 $3.66 $3.67 $3.56 $3.58 $3.58 296,338
2023-10-18 $3.86 $3.86 $3.66 $3.67 $3.67 337,095
2023-10-17 $3.90 $3.96 $3.83 $3.86 $3.86 256,589
2023-10-16 $3.84 $4.04 $3.75 $3.90 $3.90 389,086
2023-10-13 $3.86 $3.93 $3.78 $3.89 $3.89 267,406
2023-10-12 $3.90 $3.91 $3.76 $3.84 $3.84 383,438
2023-10-11 $3.99 $4.10 $3.86 $3.90 $3.90 291,452
2023-10-10 $3.91 $4.01 $3.86 $3.99 $3.99 483,062
2023-10-09 $4.14 $4.20 $3.89 $3.92 $3.92 1,014,306
2023-10-06 $4.15 $4.34 $4.15 $4.18 $4.18 427,720
2023-10-05 $3.90 $4.24 $3.82 $4.24 $4.24 382,086
2023-10-04 $3.98 $3.98 $3.85 $3.89 $3.89 615,882
2023-10-03 $4.05 $4.07 $3.95 $3.97 $3.97 548,566
2023-10-02 $4.41 $4.47 $4.09 $4.09 $4.09 611,214
2023-09-29 $4.45 $4.54 $4.36 $4.44 $4.44 413,760
2023-09-28 $4.62 $4.69 $4.44 $4.47 $4.47 489,811
2023-09-27 $4.38 $4.66 $4.38 $4.60 $4.60 517,121
2023-09-26 $4.18 $4.53 $4.17 $4.41 $4.41 492,071
2023-09-25 $4.12 $4.26 $3.98 $4.20 $4.20 461,547
2023-09-22 $4.21 $4.22 $4.05 $4.17 $4.17 398,577
2023-09-21 $4.33 $4.34 $4.04 $4.09 $4.09 572,891
2023-09-20 $4.36 $4.61 $4.28 $4.43 $4.43 653,743
2023-09-19 $4.36 $4.39 $4.19 $4.31 $4.31 1,349,464
2023-09-18 $4.49 $4.53 $4.31 $4.36 $4.36 579,036
2023-09-15 $4.73 $4.79 $4.45 $4.49 $4.49 1,741,845
2023-09-14 $4.75 $4.81 $4.62 $4.78 $4.78 674,987
2023-09-13 $5.21 $5.21 $4.72 $4.75 $4.75 807,565
2023-09-12 $5.27 $5.44 $5.18 $5.22 $5.22 438,454
2023-09-11 $5.20 $5.36 $5.14 $5.33 $5.33 318,799
2023-09-08 $5.54 $5.59 $5.20 $5.20 $5.20 711,935
2023-09-07 $5.51 $5.61 $5.41 $5.55 $5.55 481,897
2023-09-06 $5.79 $5.83 $5.41 $5.61 $5.61 646,149
2023-09-05 $5.66 $6.35 $5.50 $5.72 $5.72 1,812,423
2023-09-01 $5.54 $5.86 $5.47 $5.72 $5.72 643,396
2023-08-31 $5.71 $5.71 $5.41 $5.53 $5.53 847,388
2023-08-30 $5.59 $5.87 $5.50 $5.65 $5.65 1,145,022
2023-08-29 $5.69 $5.83 $5.53 $5.59 $5.59 981,541
2023-08-28 $5.45 $5.88 $5.33 $5.78 $5.78 1,542,967
2023-08-25 $5.53 $5.72 $5.32 $5.50 $5.50 1,536,319
2023-08-24 $6.11 $6.22 $5.25 $5.41 $5.41 3,691,988
2023-08-23 $5.60 $6.40 $5.45 $6.08 $6.08 12,141,734
2023-08-22 $5.28 $6.37 $5.18 $5.43 $5.43 76,609,819
2023-08-21 $3.92 $3.95 $3.77 $3.92 $3.92 230,424
2023-08-18 $3.90 $4.01 $3.90 $3.91 $3.91 178,421
2023-08-17 $4.03 $4.18 $3.86 $3.96 $3.96 422,311
2023-08-16 $4.22 $4.29 $4.02 $4.08 $4.08 254,759
2023-08-15 $4.16 $4.38 $4.11 $4.23 $4.23 625,820
2023-08-14 $4.30 $4.30 $3.98 $4.19 $4.19 522,917
2023-08-11 $4.35 $4.45 $4.19 $4.34 $4.34 1,221,138
2023-08-10 $3.98 $4.44 $3.94 $4.28 $4.28 441,436
2023-08-09 $4.03 $4.06 $3.89 $3.97 $3.97 377,826
2023-08-08 $3.98 $4.18 $3.90 $4.03 $4.03 546,740
2023-08-07 $3.94 $4.10 $3.69 $4.01 $4.01 745,029
2023-08-04 $3.86 $4.16 $3.84 $3.95 $3.95 613,531
2023-08-03 $3.99 $4.31 $3.82 $3.85 $3.85 710,117
2023-08-02 $3.67 $3.86 $3.54 $3.82 $3.82 367,980
2023-08-01 $3.78 $3.86 $3.67 $3.71 $3.71 348,943
2023-07-31 $3.86 $4.00 $3.78 $3.82 $3.82 463,979
2023-07-28 $3.61 $3.88 $3.57 $3.85 $3.85 393,074
2023-07-27 $3.74 $3.74 $3.50 $3.54 $3.54 1,231,946
2023-07-26 $3.65 $3.77 $3.62 $3.72 $3.72 178,100
2023-07-25 $3.73 $3.87 $3.57 $3.67 $3.67 656,371
2023-07-24 $3.84 $3.88 $3.62 $3.74 $3.74 625,718
2023-07-21 $3.89 $4.02 $3.80 $3.85 $3.85 438,089
2023-07-20 $4.41 $4.49 $3.85 $3.88 $3.88 870,443
2023-07-19 $4.01 $4.46 $4.01 $4.40 $4.40 1,737,158
2023-07-18 $3.96 $4.14 $3.90 $4.01 $4.01 391,968
2023-07-17 $3.70 $3.97 $3.68 $3.96 $3.96 572,404
2023-07-14 $3.71 $3.87 $3.58 $3.68 $3.68 364,446
2023-07-13 $3.75 $3.83 $3.67 $3.72 $3.72 339,147
2023-07-12 $3.57 $3.75 $3.52 $3.71 $3.71 479,603
2023-07-11 $3.67 $3.78 $3.45 $3.51 $3.51 564,204
2023-07-10 $3.58 $3.78 $3.48 $3.68 $3.68 758,877
2023-07-07 $3.37 $3.60 $3.36 $3.56 $3.56 571,752
2023-07-06 $3.33 $3.39 $3.22 $3.37 $3.37 620,960
2023-07-05 $3.25 $3.43 $3.22 $3.37 $3.37 564,880
2023-07-03 $3.28 $3.32 $3.18 $3.25 $3.25 248,719
2023-06-30 $3.26 $3.41 $3.19 $3.30 $3.30 583,871
2023-06-29 $3.14 $3.20 $3.09 $3.20 $3.20 565,544
2023-06-28 $3.16 $3.21 $3.10 $3.13 $3.13 333,126
2023-06-27 $3.10 $3.25 $3.03 $3.16 $3.16 507,201
2023-06-26 $3.15 $3.28 $3.03 $3.10 $3.10 706,408
2023-06-23 $3.13 $3.19 $3.05 $3.14 $3.14 6,897,945
2023-06-22 $3.09 $3.26 $3.07 $3.20 $3.20 557,755
2023-06-21 $3.18 $3.20 $3.00 $3.11 $3.11 445,685
2023-06-20 $3.00 $3.21 $2.95 $3.18 $3.18 746,959
2023-06-16 $3.09 $3.09 $2.93 $3.00 $3.00 798,433
2023-06-15 $3.00 $3.08 $2.94 $3.04 $3.04 478,909
2023-06-14 $3.15 $3.18 $2.99 $3.02 $3.02 346,739
2023-06-13 $3.04 $3.18 $3.04 $3.15 $3.15 459,288
2023-06-12 $3.02 $3.15 $2.97 $2.99 $2.99 419,700
2023-06-09 $3.19 $3.20 $3.08 $3.09 $3.09 327,544
2023-06-08 $3.15 $3.21 $3.01 $3.18 $3.18 637,863
2023-06-07 $3.15 $3.36 $3.11 $3.15 $3.15 731,163
2023-06-06 $3.07 $3.22 $3.04 $3.15 $3.15 633,678
2023-06-05 $3.07 $3.17 $2.99 $3.07 $3.07 593,685
2023-06-02 $2.87 $3.09 $2.87 $3.07 $3.07 554,258
2023-06-01 $2.74 $2.95 $2.65 $2.89 $2.89 688,476
2023-05-31 $2.89 $3.02 $2.67 $2.72 $2.72 1,953,572
2023-05-30 $2.91 $2.96 $2.82 $2.89 $2.89 562,494
2023-05-26 $3.03 $3.07 $2.85 $2.91 $2.91 417,303
2023-05-25 $3.26 $3.26 $2.87 $2.98 $2.98 699,184
2023-05-24 $3.42 $3.42 $3.20 $3.26 $3.26 485,731
2023-05-23 $3.07 $3.54 $3.03 $3.42 $3.42 1,049,737
2023-05-22 $3.25 $3.28 $3.01 $3.07 $3.07 609,484
2023-05-19 $3.35 $3.55 $3.12 $3.25 $3.25 478,508
2023-05-18 $3.65 $3.65 $3.20 $3.28 $3.28 520,665
2023-05-17 $3.75 $3.81 $3.44 $3.66 $3.66 617,028
2023-05-16 $3.62 $3.93 $3.41 $3.80 $3.80 625,722
2023-05-15 $3.41 $3.67 $3.15 $3.64 $3.64 930,711
2023-05-12 $3.17 $3.27 $3.10 $3.27 $3.27 561,815
2023-05-11 $3.26 $3.30 $3.12 $3.18 $3.18 560,614
2023-05-10 $3.31 $3.34 $3.17 $3.27 $3.27 612,090
2023-05-09 $3.07 $3.30 $2.99 $3.27 $3.27 697,890
2023-05-08 $2.85 $3.12 $2.76 $3.08 $3.08 783,206
2023-05-05 $2.80 $2.88 $2.75 $2.84 $2.84 508,835
2023-05-04 $2.70 $2.78 $2.63 $2.74 $2.74 1,181,849
2023-05-03 $2.77 $3.02 $2.69 $2.93 $2.93 839,495
2023-05-02 $2.72 $2.82 $2.67 $2.76 $2.76 905,453
2023-05-01 $2.48 $2.74 $2.43 $2.72 $2.72 1,074,763
2023-04-28 $2.52 $2.72 $2.45 $2.50 $2.50 1,577,440
2023-04-27 $2.60 $2.65 $2.49 $2.50 $2.50 674,473
2023-04-26 $2.68 $2.68 $2.48 $2.58 $2.58 664,251
2023-04-25 $2.64 $2.74 $2.55 $2.60 $2.60 1,059,297
2023-04-24 $2.74 $2.81 $2.63 $2.65 $2.65 677,119
2023-04-21 $2.50 $2.76 $2.50 $2.73 $2.73 659,482
2023-04-20 $2.48 $2.57 $2.45 $2.48 $2.48 567,327
2023-04-19 $2.43 $2.55 $2.43 $2.50 $2.50 466,479
2023-04-18 $2.63 $2.63 $2.42 $2.46 $2.46 599,466
2023-04-17 $2.43 $2.64 $2.43 $2.60 $2.60 856,586
2023-04-14 $2.56 $2.57 $2.39 $2.41 $2.41 577,220
2023-04-13 $2.29 $2.57 $2.27 $2.51 $2.51 801,598
2023-04-12 $2.54 $2.59 $2.25 $2.26 $2.26 881,949
2023-04-11 $2.42 $2.52 $2.38 $2.50 $2.50 1,463,035
2023-04-10 $2.37 $2.46 $2.28 $2.43 $2.43 1,159,240
2023-04-06 $2.44 $2.51 $2.28 $2.38 $2.38 959,787
2023-04-05 $2.52 $2.59 $2.37 $2.42 $2.42 1,174,826
2023-04-04 $2.77 $2.80 $2.54 $2.62 $2.62 965,091
2023-04-03 $2.86 $3.01 $2.72 $2.77 $2.77 1,402,027
2023-03-31 $2.85 $3.03 $2.83 $2.85 $2.85 1,181,537
2023-03-30 $3.16 $3.24 $2.76 $2.83 $2.83 1,080,367
2023-03-29 $3.12 $3.24 $3.05 $3.14 $3.14 791,594
2023-03-28 $3.13 $3.22 $3.01 $3.05 $3.05 939,610
2023-03-27 $3.21 $3.24 $3.08 $3.12 $3.12 714,751
2023-03-24 $3.15 $3.24 $3.05 $3.15 $3.15 833,189
2023-03-23 $3.42 $3.47 $3.07 $3.14 $3.14 971,799
2023-03-22 $3.66 $3.66 $3.33 $3.34 $3.34 1,003,871
2023-03-21 $3.55 $3.84 $3.44 $3.70 $3.70 1,120,767
2023-03-20 $3.45 $3.53 $3.23 $3.45 $3.45 1,605,961
2023-03-17 $3.68 $3.69 $3.37 $3.45 $3.45 2,526,874
2023-03-16 $3.82 $3.85 $3.63 $3.68 $3.68 1,602,919
2023-03-15 $3.97 $4.04 $3.62 $3.80 $3.80 3,604,147
2023-03-14 $4.65 $4.75 $3.89 $3.97 $3.97 2,195,130
2023-03-13 $4.43 $4.80 $4.32 $4.50 $4.50 1,344,531
2023-03-10 $4.56 $4.72 $4.22 $4.51 $4.51 2,219,144
2023-03-09 $5.08 $5.70 $4.70 $4.82 $4.82 3,385,215
2023-03-08 $6.33 $6.65 $6.23 $6.26 $6.26 1,142,392
2023-03-07 $5.98 $6.35 $5.76 $6.33 $6.33 905,837
2023-03-06 $5.99 $5.99 $5.44 $5.97 $5.97 919,910
2023-03-03 $6.08 $6.08 $5.77 $5.99 $5.99 726,045
2023-03-02 $6.29 $6.45 $5.97 $6.05 $6.05 802,333
2023-03-01 $6.13 $6.61 $6.07 $6.29 $6.29 2,209,869
2023-02-28 $5.32 $6.24 $5.17 $6.04 $6.04 1,632,950
2023-02-27 $5.77 $5.81 $5.17 $5.80 $5.80 2,630,543
2023-02-24 $5.81 $6.49 $5.30 $5.66 $5.66 9,859,991
2023-02-23 $13.01 $13.05 $12.53 $12.89 $12.89 320,998
2023-02-22 $12.06 $12.99 $11.94 $12.85 $12.85 686,376
2023-02-21 $12.18 $12.36 $11.99 $12.07 $12.07 491,585
2023-02-17 $12.74 $12.76 $11.36 $12.17 $12.17 708,405
2023-02-16 $12.93 $13.15 $12.70 $12.72 $12.72 1,858,049
2023-02-15 $12.72 $13.18 $12.55 $12.95 $12.95 804,994
2023-02-14 $12.54 $13.22 $12.26 $12.81 $12.81 1,046,317
2023-02-13 $12.70 $12.76 $12.24 $12.57 $12.57 562,735
2023-02-10 $12.36 $12.79 $12.26 $12.74 $12.74 351,322
2023-02-09 $12.86 $13.04 $12.48 $12.59 $12.59 465,397
2023-02-08 $12.81 $12.82 $12.20 $12.60 $12.60 371,343
2023-02-07 $12.38 $12.81 $12.15 $12.75 $12.75 597,906
2023-02-06 $12.67 $12.83 $12.22 $12.41 $12.41 493,899
2023-02-03 $12.63 $13.19 $12.56 $12.63 $12.63 471,510
2023-02-02 $12.90 $13.07 $12.30 $12.93 $12.93 758,845
2023-02-01 $12.52 $12.93 $12.20 $12.62 $12.62 1,069,450
2023-01-31 $12.96 $14.10 $12.16 $12.61 $12.61 1,200,231
2023-01-30 $12.87 $12.88 $12.46 $12.82 $12.82 368,958
2023-01-27 $12.66 $12.89 $12.40 $12.87 $12.87 483,128
2023-01-26 $13.01 $13.11 $12.34 $12.57 $12.57 438,140
2023-01-25 $13.10 $13.32 $12.15 $12.86 $12.86 1,074,732
2023-01-24 $12.71 $13.07 $12.42 $12.80 $12.80 728,808
2023-01-23 $13.16 $13.49 $12.31 $12.63 $12.63 1,005,964
2023-01-20 $12.20 $12.64 $12.00 $12.63 $12.63 1,060,514
2023-01-19 $12.44 $12.61 $12.13 $12.15 $12.15 1,060,668
2023-01-18 $13.02 $13.37 $12.38 $12.43 $12.43 4,076,096
2023-01-17 $13.60 $14.25 $13.12 $13.99 $13.99 558,706
2023-01-13 $13.97 $15.00 $13.49 $13.70 $13.70 705,869
2023-01-12 $13.26 $14.02 $11.89 $13.97 $13.97 624,370
2023-01-11 $12.26 $13.17 $11.82 $13.14 $13.14 1,184,970
2023-01-10 $10.26 $12.41 $10.11 $12.30 $12.30 1,358,402
2023-01-09 $9.79 $10.67 $9.51 $10.20 $10.20 887,019
2023-01-06 $9.17 $9.45 $8.37 $9.32 $9.32 1,790,739
2023-01-05 $8.26 $9.37 $7.82 $9.14 $9.14 3,420,878
2023-01-04 $8.29 $8.38 $6.64 $8.28 $8.28 1,768,641
2023-01-03 $7.39 $8.20 $7.39 $7.90 $7.90 676,770
2022-12-30 $7.22 $7.46 $6.63 $7.28 $7.28 522,069
2022-12-29 $6.65 $7.79 $6.64 $7.24 $7.24 750,891
2022-12-28 $6.04 $6.80 $6.04 $6.61 $6.61 362,317
2022-12-27 $6.23 $6.25 $5.97 $6.04 $6.04 205,581
2022-12-23 $6.18 $6.29 $6.06 $6.25 $6.25 430,895
2022-12-22 $6.37 $6.40 $6.09 $6.24 $6.24 486,094
2022-12-21 $6.43 $6.60 $6.22 $6.28 $6.28 510,004
2022-12-20 $5.95 $6.45 $5.94 $6.41 $6.41 878,062
2022-12-19 $5.72 $6.15 $5.42 $6.04 $6.04 1,161,729
2022-12-16 $5.39 $5.70 $5.20 $5.35 $5.35 2,932,283
2022-12-15 $5.52 $5.52 $5.30 $5.48 $5.48 1,024,087
2022-12-14 $5.92 $5.92 $5.11 $5.44 $5.44 1,738,335
2022-12-13 $6.18 $6.28 $5.79 $5.85 $5.85 684,301
2022-12-12 $5.41 $5.91 $5.34 $5.86 $5.86 336,019
2022-12-09 $6.11 $6.46 $5.26 $5.45 $5.45 555,809
2022-12-08 $6.22 $6.36 $5.90 $6.14 $6.14 156,329
2022-12-07 $6.19 $6.43 $6.06 $6.14 $6.14 181,726
2022-12-06 $6.53 $6.63 $6.20 $6.25 $6.25 258,111
2022-12-05 $6.80 $7.17 $6.40 $6.56 $6.56 518,271
2022-12-02 $6.67 $7.21 $6.52 $6.75 $6.75 395,810
2022-12-01 $6.85 $7.14 $6.66 $6.70 $6.70 316,401
2022-11-30 $6.60 $6.86 $6.28 $6.85 $6.85 547,133
2022-11-29 $6.64 $7.01 $6.40 $6.55 $6.55 369,167
2022-11-28 $6.77 $7.05 $6.63 $6.71 $6.71 227,289
2022-11-25 $6.85 $7.04 $6.68 $6.85 $6.85 149,232
2022-11-23 $6.81 $7.19 $6.68 $6.84 $6.84 220,558
2022-11-22 $6.94 $6.94 $6.38 $6.83 $6.83 217,427
2022-11-21 $6.55 $7.02 $6.47 $6.79 $6.79 331,457
2022-11-18 $6.95 $7.03 $6.40 $6.49 $6.49 343,558
2022-11-17 $7.23 $7.23 $6.65 $6.81 $6.81 254,227
2022-11-16 $7.33 $7.51 $7.04 $7.25 $7.25 384,443
2022-11-15 $7.39 $7.64 $6.81 $7.18 $7.18 771,305
2022-11-14 $7.35 $7.37 $6.73 $6.81 $6.81 321,188
2022-11-11 $7.24 $7.81 $6.79 $7.14 $7.14 361,002
2022-11-10 $7.21 $7.65 $6.86 $7.27 $7.27 710,887
2022-11-09 $6.41 $7.18 $5.91 $6.95 $6.95 528,290
2022-11-08 $6.47 $6.67 $5.69 $6.45 $6.45 543,495
2022-11-07 $5.78 $5.96 $5.60 $5.61 $5.61 266,761
2022-11-04 $6.14 $6.14 $5.48 $5.78 $5.78 212,535
2022-11-03 $5.47 $6.16 $5.47 $6.10 $6.10 262,405
2022-11-02 $5.79 $5.94 $5.48 $5.52 $5.52 318,096
2022-11-01 $5.66 $5.92 $5.56 $5.80 $5.80 335,356
2022-10-31 $5.41 $5.63 $5.38 $5.56 $5.56 357,112
2022-10-28 $5.25 $5.58 $5.08 $5.43 $5.43 420,687
2022-10-27 $5.44 $5.88 $5.05 $5.16 $5.16 315,864
2022-10-26 $5.15 $5.84 $5.05 $5.38 $5.38 400,375
2022-10-25 $5.14 $5.39 $5.02 $5.08 $5.08 473,818
2022-10-24 $5.38 $5.43 $4.95 $5.01 $5.01 457,012
2022-10-21 $5.57 $5.82 $5.41 $5.43 $5.43 427,365
2022-10-20 $5.94 $6.00 $5.11 $5.54 $5.54 1,180,289
2022-10-19 $6.90 $6.90 $6.43 $6.52 $6.52 704,694
2022-10-18 $7.13 $7.16 $6.73 $6.98 $6.98 1,566,420
2022-10-17 $7.52 $7.84 $6.76 $6.97 $6.97 564,164
2022-10-14 $7.95 $8.15 $7.36 $7.50 $7.50 193,772
2022-10-13 $7.14 $7.96 $6.84 $7.91 $7.91 229,310
2022-10-12 $7.60 $7.60 $6.98 $7.22 $7.22 294,612
2022-10-11 $7.96 $8.12 $7.27 $7.52 $7.52 597,495
2022-10-10 $7.94 $8.02 $7.37 $7.96 $7.96 199,894
2022-10-07 $8.32 $8.32 $7.90 $7.94 $7.94 128,181
2022-10-06 $7.89 $8.39 $7.89 $8.35 $8.35 184,725
2022-10-05 $8.21 $8.25 $7.73 $7.94 $7.94 196,087
2022-10-04 $8.28 $8.66 $8.10 $8.34 $8.34 310,321
2022-10-03 $8.11 $8.91 $7.94 $8.16 $8.16 394,260
2022-09-30 $7.73 $8.62 $7.61 $8.09 $8.09 280,743
2022-09-29 $8.04 $8.15 $7.26 $7.79 $7.79 364,202
2022-09-28 $8.12 $8.35 $8.05 $8.07 $8.07 232,028
2022-09-27 $8.13 $8.16 $7.74 $7.91 $7.91 196,700
2022-09-26 $8.05 $8.20 $7.80 $7.98 $7.98 166,368
2022-09-23 $8.10 $8.11 $7.61 $7.95 $7.95 245,652
2022-09-22 $7.97 $8.61 $7.85 $8.22 $8.22 244,720
2022-09-21 $8.87 $8.87 $8.09 $8.15 $8.15 206,289
2022-09-20 $8.63 $8.95 $8.43 $8.79 $8.79 491,311
2022-09-19 $8.73 $9.15 $8.53 $8.72 $8.72 500,537
2022-09-16 $8.91 $9.40 $8.36 $8.84 $8.84 634,245
2022-09-15 $8.30 $9.52 $8.24 $9.10 $9.10 410,237
2022-09-14 $8.76 $8.87 $8.11 $8.42 $8.42 755,090
2022-09-13 $8.07 $8.80 $7.90 $8.76 $8.76 373,560
2022-09-12 $8.41 $8.52 $8.17 $8.38 $8.38 168,460
2022-09-09 $8.63 $8.69 $8.22 $8.31 $8.31 197,211
2022-09-08 $7.77 $8.69 $7.77 $8.58 $8.58 260,922
2022-09-07 $7.51 $7.98 $7.45 $7.94 $7.94 256,458
2022-09-06 $8.12 $8.14 $7.35 $7.47 $7.47 406,257
2022-09-02 $8.08 $8.48 $7.94 $8.13 $8.13 258,598
2022-09-01 $7.50 $8.60 $7.50 $8.19 $8.19 835,718
2022-08-31 $7.48 $7.62 $7.18 $7.40 $7.40 270,215
2022-08-30 $7.22 $7.41 $7.01 $7.19 $7.19 235,838
2022-08-29 $7.22 $7.77 $7.09 $7.15 $7.15 253,887
2022-08-26 $7.67 $7.86 $7.03 $7.20 $7.20 331,840
2022-08-25 $8.11 $8.31 $7.60 $7.69 $7.69 290,960
2022-08-24 $8.17 $8.28 $7.83 $8.04 $8.04 367,204
2022-08-23 $7.78 $8.23 $7.78 $8.15 $8.15 369,223
2022-08-22 $7.71 $8.20 $7.71 $7.79 $7.79 404,745
2022-08-19 $8.33 $8.45 $7.75 $7.90 $7.90 587,938
2022-08-18 $7.53 $8.58 $7.25 $8.53 $8.53 833,934
2022-08-17 $7.06 $7.75 $7.02 $7.41 $7.41 687,948
2022-08-16 $8.64 $9.33 $7.10 $7.28 $7.28 2,803,299
2022-08-15 $8.42 $8.45 $7.75 $7.82 $7.82 258,143
2022-08-12 $7.64 $8.54 $7.63 $8.41 $8.41 275,567
2022-08-11 $6.92 $8.12 $6.86 $7.57 $7.57 548,909
2022-08-10 $7.66 $7.81 $7.45 $7.76 $7.76 399,358
2022-08-09 $7.53 $7.62 $7.10 $7.40 $7.40 340,714
2022-08-08 $8.17 $8.36 $7.64 $7.67 $7.67 829,212
2022-08-05 $6.98 $8.32 $6.72 $8.23 $8.23 1,226,212
2022-08-04 $6.37 $7.44 $6.27 $7.17 $7.17 470,228
2022-08-03 $6.02 $6.50 $6.02 $6.31 $6.31 325,317
2022-08-02 $5.60 $6.04 $5.54 $5.88 $5.88 274,387
2022-08-01 $5.88 $5.99 $5.53 $5.62 $5.62 263,949
2022-07-29 $6.26 $6.41 $5.69 $5.88 $5.88 304,896
2022-07-28 $6.17 $6.41 $5.66 $6.25 $6.25 965,778
2022-07-27 $6.19 $6.24 $5.93 $6.21 $6.21 279,681
2022-07-26 $5.95 $6.19 $5.68 $6.15 $6.15 216,182
2022-07-25 $5.65 $5.98 $5.48 $5.97 $5.97 228,997
2022-07-22 $5.88 $5.88 $5.39 $5.61 $5.61 305,943
2022-07-21 $5.89 $5.95 $5.71 $5.80 $5.80 122,897
2022-07-20 $5.64 $6.06 $5.49 $5.92 $5.92 315,281
2022-07-19 $5.27 $5.64 $5.23 $5.57 $5.57 352,623
2022-07-18 $5.46 $5.67 $5.09 $5.17 $5.17 207,335
2022-07-15 $5.29 $5.41 $4.98 $5.39 $5.39 269,422
2022-07-14 $5.14 $5.27 $4.92 $5.16 $5.16 477,137
2022-07-13 $5.13 $5.47 $5.04 $5.25 $5.25 519,743
2022-07-12 $5.05 $5.63 $5.00 $5.25 $5.25 1,029,155
2022-07-11 $5.85 $5.86 $5.58 $5.69 $5.69 183,523
2022-07-08 $5.76 $6.05 $5.67 $5.93 $5.93 330,017
2022-07-07 $5.40 $5.92 $5.19 $5.87 $5.87 405,249
2022-07-06 $5.12 $5.63 $5.12 $5.37 $5.37 497,573
2022-07-05 $4.87 $5.51 $4.81 $5.48 $5.48 432,164
2022-07-01 $4.92 $5.08 $4.77 $4.92 $4.92 392,215
2022-06-30 $4.84 $5.02 $4.66 $4.90 $4.90 477,799
2022-06-29 $4.84 $4.99 $4.67 $4.95 $4.95 430,697
2022-06-28 $5.24 $5.30 $4.81 $4.85 $4.85 638,947
2022-06-27 $5.12 $5.28 $4.89 $5.22 $5.22 536,572
2022-06-24 $5.13 $5.24 $4.96 $5.14 $5.14 1,103,717
2022-06-23 $4.96 $5.14 $4.83 $5.11 $5.11 509,873
2022-06-22 $4.46 $5.15 $4.46 $4.92 $4.92 785,230
2022-06-21 $4.67 $4.98 $4.48 $4.49 $4.49 486,676
2022-06-17 $4.36 $4.91 $4.32 $4.59 $4.59 864,362
2022-06-16 $4.27 $4.45 $4.08 $4.36 $4.36 607,406
2022-06-15 $4.09 $4.45 $4.08 $4.41 $4.41 943,993
2022-06-14 $4.11 $4.43 $4.00 $4.27 $4.27 650,730
2022-06-13 $4.58 $4.68 $4.13 $4.20 $4.20 1,775,115
2022-06-10 $6.68 $6.80 $3.21 $4.92 $4.92 8,414,567
2022-06-09 $8.17 $8.43 $7.91 $8.09 $8.09 639,167
2022-06-08 $8.01 $8.69 $7.97 $8.30 $8.30 665,899
2022-06-07 $7.40 $8.35 $7.38 $8.06 $8.06 1,255,215
2022-06-06 $8.28 $8.60 $7.51 $7.53 $7.53 576,233
2022-06-03 $7.50 $8.05 $7.36 $7.97 $7.97 356,249
2022-06-02 $6.90 $7.96 $6.63 $7.52 $7.52 1,205,694
2022-06-01 $7.30 $7.30 $6.57 $6.92 $6.92 621,021
2022-05-31 $7.65 $7.78 $7.01 $7.12 $7.12 601,850
2022-05-27 $7.48 $7.71 $7.23 $7.64 $7.64 395,250
2022-05-26 $7.82 $7.87 $7.32 $7.40 $7.40 468,970
2022-05-25 $8.37 $8.45 $7.67 $7.76 $7.76 446,333
2022-05-24 $8.23 $8.55 $7.97 $8.36 $8.36 739,624
2022-05-23 $8.61 $8.61 $8.01 $8.34 $8.34 401,983
2022-05-20 $8.74 $8.78 $8.12 $8.51 $8.51 430,386
2022-05-19 $8.53 $9.03 $8.42 $8.64 $8.64 482,192
2022-05-18 $8.51 $8.86 $8.34 $8.50 $8.50 466,860
2022-05-17 $8.54 $8.76 $8.43 $8.74 $8.74 630,497
2022-05-16 $8.24 $8.58 $8.02 $8.30 $8.30 525,874
2022-05-13 $7.54 $8.43 $7.51 $8.28 $8.28 751,230
2022-05-12 $7.20 $7.82 $7.07 $7.57 $7.57 774,396
2022-05-11 $7.52 $7.72 $7.04 $7.20 $7.20 909,665
2022-05-10 $7.55 $7.83 $6.88 $7.55 $7.55 1,325,383
2022-05-09 $8.68 $9.29 $7.34 $7.66 $7.66 1,324,326
2022-05-06 $8.85 $8.85 $8.10 $8.63 $8.63 2,119,556
2022-05-05 $9.55 $9.62 $8.76 $8.81 $8.81 512,668
2022-05-04 $9.67 $9.68 $9.07 $9.50 $9.50 694,008
2022-05-03 $9.83 $10.03 $9.46 $9.60 $9.60 433,462
2022-05-02 $9.46 $10.13 $9.46 $9.80 $9.80 338,437
2022-04-29 $9.76 $10.16 $9.48 $9.62 $9.62 344,939
2022-04-28 $10.09 $10.24 $9.35 $9.89 $9.89 467,269
2022-04-27 $10.52 $10.60 $9.65 $9.95 $9.95 1,070,577
2022-04-26 $10.80 $10.87 $10.37 $10.50 $10.50 479,234
2022-04-25 $10.96 $11.12 $10.67 $10.94 $10.94 615,808
2022-04-22 $11.40 $11.41 $10.65 $10.98 $10.98 655,313
2022-04-21 $12.07 $12.18 $11.18 $11.36 $11.36 636,383
2022-04-20 $12.86 $12.91 $11.84 $12.02 $12.02 1,461,627
2022-04-19 $13.02 $13.40 $12.71 $12.75 $12.75 1,040,527
2022-04-18 $13.01 $13.72 $12.45 $13.26 $13.26 976,089
2022-04-14 $13.20 $13.55 $12.36 $13.24 $13.24 1,393,731
2022-04-13 $16.51 $16.75 $12.50 $13.29 $13.29 2,382,843
2022-04-12 $18.50 $18.97 $16.27 $16.39 $16.39 886,108
2022-04-11 $21.17 $21.49 $18.36 $18.36 $18.36 756,895
2022-04-08 $22.54 $22.84 $21.18 $21.27 $21.27 702,580
2022-04-07 $23.18 $24.18 $22.50 $22.85 $22.85 674,660
2022-04-06 $23.40 $23.72 $22.43 $22.97 $22.97 541,003
2022-04-05 $24.08 $24.79 $23.59 $23.87 $23.87 549,098
2022-04-04 $23.87 $24.05 $22.50 $24.00 $24.00 786,447
2022-04-01 $23.85 $24.28 $22.92 $23.74 $23.74 1,214,382
2022-03-31 $22.52 $23.96 $22.50 $23.65 $23.65 1,210,813
2022-03-30 $21.50 $22.52 $21.42 $22.38 $22.38 412,622
2022-03-29 $20.45 $21.56 $20.31 $21.51 $21.51 492,885
2022-03-28 $20.34 $21.07 $20.19 $20.51 $20.51 610,771
2022-03-25 $19.78 $20.62 $19.58 $20.50 $20.50 537,084
2022-03-24 $18.55 $19.45 $18.11 $19.40 $19.40 382,200
2022-03-23 $18.36 $18.89 $17.69 $18.45 $18.45 554,498
2022-03-22 $17.16 $18.72 $17.05 $18.61 $18.61 712,593
2022-03-21 $18.24 $18.44 $16.99 $17.06 $17.06 327,182
2022-03-18 $17.09 $18.44 $16.46 $18.36 $18.36 558,770
2022-03-17 $17.34 $17.77 $16.71 $17.42 $17.42 268,103
2022-03-16 $16.04 $17.20 $15.32 $17.18 $17.18 332,580
2022-03-15 $15.54 $15.82 $15.23 $15.73 $15.73 1,191,823
2022-03-14 $15.75 $15.84 $15.24 $15.38 $15.38 1,077,484
2022-03-11 $16.25 $16.78 $15.73 $16.01 $16.01 430,885
2022-03-10 $15.38 $16.40 $15.23 $16.32 $16.32 599,580
2022-03-09 $15.27 $16.39 $15.09 $15.93 $15.93 830,655
2022-03-08 $15.36 $16.32 $14.99 $15.30 $15.30 738,813
2022-03-07 $12.93 $15.09 $12.89 $14.90 $14.90 772,095
2022-03-04 $11.79 $13.21 $11.49 $13.03 $13.03 645,298
2022-03-03 $10.91 $12.04 $10.07 $11.70 $11.70 2,647,775
2022-03-02 $11.19 $11.30 $10.58 $11.10 $11.10 239,578
2022-03-01 $10.90 $11.48 $10.81 $11.14 $11.14 321,496
2022-02-28 $10.41 $11.09 $10.27 $11.00 $11.00 328,916
2022-02-25 $10.68 $10.81 $10.36 $10.57 $10.57 179,237
2022-02-24 $9.47 $10.58 $9.33 $10.54 $10.54 255,475
2022-02-23 $10.25 $10.28 $9.87 $9.96 $9.96 376,290
2022-02-22 $10.22 $10.55 $10.10 $10.22 $10.22 213,562
2022-02-18 $10.33 $10.37 $10.06 $10.21 $10.21 324,518
2022-02-17 $10.59 $10.59 $9.98 $10.23 $10.23 460,968
2022-02-16 $11.09 $11.09 $10.34 $10.60 $10.60 196,100
2022-02-15 $10.62 $11.37 $10.53 $11.29 $11.29 295,887
2022-02-14 $10.73 $10.79 $10.36 $10.52 $10.52 185,291
2022-02-11 $11.17 $11.35 $10.64 $10.80 $10.80 298,837
2022-02-10 $11.06 $11.73 $10.94 $11.19 $11.19 218,925
2022-02-09 $11.21 $11.57 $10.83 $11.36 $11.36 250,973
2022-02-08 $10.92 $11.08 $10.47 $10.86 $10.86 221,027
2022-02-07 $10.58 $11.08 $10.58 $10.93 $10.93 255,929
2022-02-04 $10.63 $10.82 $10.28 $10.64 $10.64 305,935
2022-02-03 $11.21 $11.57 $10.60 $10.73 $10.73 338,003
2022-02-02 $12.20 $12.72 $10.88 $11.36 $11.36 505,419
2022-02-01 $11.89 $12.29 $11.48 $12.20 $12.20 663,164
2022-01-31 $11.89 $12.44 $11.88 $12.16 $12.16 276,977
2022-01-28 $11.72 $12.23 $11.43 $12.07 $12.07 317,728
2022-01-27 $12.30 $12.80 $11.38 $11.52 $11.52 386,519
2022-01-26 $12.61 $13.12 $12.38 $12.46 $12.46 261,135
2022-01-25 $12.63 $12.90 $11.88 $12.49 $12.49 240,376
2022-01-24 $12.68 $13.01 $11.40 $12.71 $12.71 630,574
2022-01-21 $12.42 $13.43 $12.15 $12.94 $12.94 630,273
2022-01-20 $13.04 $13.56 $12.38 $12.55 $12.55 371,296
2022-01-19 $12.69 $13.38 $12.62 $12.69 $12.69 237,386
2022-01-18 $13.73 $13.73 $12.51 $12.64 $12.64 381,049
2022-01-14 $14.37 $14.38 $13.48 $13.92 $13.92 823,744
2022-01-13 $15.06 $15.12 $13.99 $14.27 $14.27 308,004
2022-01-12 $15.83 $16.64 $14.99 $15.08 $15.08 268,413
2022-01-11 $15.41 $16.02 $15.26 $15.56 $15.56 210,906
2022-01-10 $15.23 $15.78 $14.44 $15.66 $15.66 282,841
2022-01-07 $15.16 $15.46 $14.68 $15.23 $15.23 220,159
2022-01-06 $16.61 $16.64 $14.87 $15.28 $15.28 265,938
2022-01-05 $17.03 $17.25 $16.46 $16.49 $16.49 345,953
2022-01-04 $17.61 $17.85 $16.93 $17.20 $17.20 273,459
2022-01-03 $17.91 $18.32 $17.51 $17.82 $17.82 236,285
2021-12-31 $17.18 $17.84 $16.94 $17.69 $17.69 769,465
2021-12-30 $16.52 $17.46 $15.80 $17.05 $17.05 223,718
2021-12-29 $17.14 $17.19 $16.38 $16.67 $16.67 211,845
2021-12-28 $17.28 $18.04 $16.91 $16.95 $16.95 332,054
2021-12-27 $18.27 $18.94 $17.27 $17.66 $17.66 388,188
2021-12-23 $17.88 $18.23 $17.32 $18.10 $18.10 189,393
2021-12-22 $18.01 $18.17 $17.48 $18.05 $18.05 210,096
2021-12-21 $17.89 $18.01 $17.14 $17.77 $17.77 333,198
2021-12-20 $17.33 $17.78 $17.15 $17.61 $17.61 317,393
2021-12-17 $16.27 $18.37 $16.04 $17.92 $17.92 775,285
2021-12-16 $16.95 $17.20 $16.11 $16.46 $16.46 552,317
2021-12-15 $16.33 $16.82 $15.51 $16.80 $16.80 473,048
2021-12-14 $16.06 $16.80 $16.04 $16.33 $16.33 478,271
2021-12-13 $15.20 $16.56 $15.20 $16.47 $16.47 562,588
2021-12-10 $15.25 $16.33 $15.14 $15.30 $15.30 355,402
2021-12-09 $15.71 $16.23 $15.09 $15.25 $15.25 506,763
2021-12-08 $15.26 $16.10 $14.76 $15.73 $15.73 221,053
2021-12-07 $14.52 $16.18 $14.52 $15.35 $15.35 434,867
2021-12-06 $14.11 $14.58 $12.19 $14.42 $14.42 823,684
2021-12-03 $14.82 $15.27 $13.76 $14.03 $14.03 1,677,036
2021-12-02 $13.93 $14.80 $13.90 $14.74 $14.74 1,166,815
2021-12-01 $14.60 $15.00 $13.97 $14.00 $14.00 395,599
2021-11-30 $14.46 $14.66 $13.92 $14.50 $14.50 815,543
2021-11-29 $15.12 $15.53 $14.30 $14.33 $14.33 404,849
2021-11-26 $15.06 $15.59 $14.87 $15.06 $15.06 166,258
2021-11-24 $15.00 $15.33 $14.55 $15.21 $15.21 405,414
2021-11-23 $15.20 $15.28 $14.48 $15.01 $15.01 741,267
2021-11-22 $17.23 $17.23 $15.13 $15.20 $15.20 847,507
2021-11-19 $17.00 $17.40 $17.00 $17.14 $17.14 790,252
2021-11-18 $17.35 $17.88 $16.82 $17.18 $17.18 489,177
2021-11-17 $17.76 $17.96 $17.03 $17.44 $17.44 327,212
2021-11-16 $17.86 $18.37 $17.53 $17.93 $17.93 333,757
2021-11-15 $18.85 $18.85 $17.80 $17.86 $17.86 335,101
2021-11-12 $18.53 $19.00 $18.19 $18.44 $18.44 354,829
2021-11-11 $19.36 $19.91 $18.05 $18.28 $18.28 425,433
2021-11-10 $19.67 $20.65 $18.94 $19.03 $19.03 661,828
2021-11-09 $20.15 $20.45 $18.98 $19.47 $19.47 735,130
2021-11-08 $20.03 $20.68 $20.03 $20.29 $20.29 343,372
2021-11-05 $21.28 $21.28 $19.68 $20.01 $20.01 483,814
2021-11-04 $20.74 $21.48 $18.80 $21.15 $21.15 1,028,385
2021-11-03 $20.73 $20.92 $19.68 $20.48 $20.48 668,650
2021-11-02 $22.44 $22.44 $20.71 $20.88 $20.88 403,758
2021-11-01 $22.08 $22.94 $21.64 $22.01 $22.01 340,124
2021-10-29 $23.51 $23.64 $21.98 $22.14 $22.14 438,730
2021-10-28 $23.72 $24.13 $23.12 $23.51 $23.51 288,479
2021-10-27 $23.52 $23.86 $22.83 $23.23 $23.23 338,750
2021-10-26 $24.07 $24.07 $23.06 $23.53 $23.53 436,209
2021-10-25 $24.87 $25.45 $24.26 $24.36 $24.36 190,036
2021-10-22 $24.56 $25.16 $24.04 $24.77 $24.77 245,092
2021-10-21 $23.42 $24.45 $23.16 $24.40 $24.40 292,127
2021-10-20 $23.62 $24.83 $23.38 $23.47 $23.47 431,226
2021-10-19 $23.48 $24.07 $22.57 $23.70 $23.70 434,134
2021-10-18 $25.98 $26.23 $22.98 $23.04 $23.04 475,678
2021-10-15 $27.62 $27.62 $25.85 $26.00 $26.00 331,125
2021-10-14 $28.19 $28.37 $26.91 $27.23 $27.23 236,270
2021-10-13 $28.86 $28.86 $27.31 $27.76 $27.76 269,794
2021-10-12 $27.56 $28.81 $26.78 $28.44 $28.44 318,053
2021-10-11 $26.42 $28.14 $26.16 $27.65 $27.65 313,138
2021-10-08 $25.57 $26.65 $25.15 $26.48 $26.48 238,420
2021-10-07 $25.31 $26.12 $24.58 $25.53 $25.53 634,274
2021-10-06 $24.90 $26.08 $24.74 $25.41 $25.41 494,992
2021-10-05 $26.25 $26.75 $24.89 $24.96 $24.96 473,538
2021-10-04 $28.61 $28.61 $26.34 $26.49 $26.49 448,436
2021-10-01 $28.08 $28.88 $26.95 $28.41 $28.41 524,778
2021-09-30 $28.00 $29.12 $27.80 $28.21 $28.21 1,446,305
2021-09-29 $27.77 $28.58 $27.35 $27.79 $27.79 434,380
2021-09-28 $27.40 $28.17 $26.55 $27.66 $27.66 443,618
2021-09-27 $27.13 $27.99 $26.10 $27.26 $27.26 462,216
2021-09-24 $26.87 $28.35 $26.36 $27.45 $27.45 683,526
2021-09-23 $27.89 $27.98 $25.34 $26.74 $26.74 865,145
2021-09-22 $30.48 $31.58 $28.17 $28.58 $28.58 551,246
2021-09-21 $31.34 $33.10 $29.82 $30.87 $30.87 731,909
2021-09-20 $29.20 $32.16 $28.60 $30.97 $30.97 848,474
2021-09-17 $27.92 $31.56 $27.04 $30.83 $30.83 1,924,889
2021-09-16 $26.97 $28.08 $26.03 $27.69 $27.69 304,321
2021-09-15 $25.77 $27.98 $25.30 $26.97 $26.97 486,803
2021-09-14 $26.03 $27.23 $25.91 $26.22 $26.22 352,229
2021-09-13 $26.70 $27.46 $25.51 $26.30 $26.30 692,313
2021-09-10 $27.62 $28.04 $26.52 $26.65 $26.65 299,229
2021-09-09 $26.53 $28.24 $26.39 $27.81 $27.81 338,905
2021-09-08 $28.18 $28.82 $26.14 $26.97 $26.97 543,935
2021-09-07 $27.92 $29.78 $27.92 $28.49 $28.49 403,712
2021-09-03 $27.83 $28.63 $27.34 $28.07 $28.07 403,343
2021-09-02 $26.72 $28.95 $26.70 $28.06 $28.06 553,753
2021-09-01 $29.64 $29.90 $26.65 $26.83 $26.83 959,337
2021-08-31 $27.38 $29.82 $27.22 $29.70 $29.70 1,103,024
2021-08-30 $27.33 $28.34 $26.80 $27.50 $27.50 479,025
2021-08-27 $26.68 $27.86 $26.68 $27.10 $27.10 557,337
2021-08-26 $27.14 $29.41 $26.30 $26.41 $26.41 1,159,737
2021-08-25 $26.27 $27.31 $25.82 $27.15 $27.15 1,029,097
2021-08-24 $24.85 $26.71 $24.55 $26.30 $26.30 1,226,713
2021-08-23 $26.38 $27.31 $24.01 $24.90 $24.90 1,768,569
2021-08-20 $22.55 $25.98 $22.34 $25.67 $25.67 2,120,504
2021-08-19 $23.78 $25.19 $22.41 $22.69 $22.69 1,875,917
2021-08-18 $22.06 $26.89 $21.22 $23.85 $23.85 5,163,390
2021-08-17 $21.79 $22.40 $21.08 $21.84 $21.84 1,762,345
2021-08-16 $22.34 $23.27 $20.82 $21.74 $21.74 1,941,275
2021-08-13 $21.60 $25.56 $21.30 $22.93 $22.93 13,963,335
2021-08-12 $20.20 $22.75 $18.34 $22.45 $22.45 13,478,141
2021-08-11 $23.65 $25.25 $18.91 $20.20 $20.20 49,231,928
2021-08-10 $13.21 $22.09 $12.07 $18.77 $18.77 103,935,314
2021-08-09 $8.10 $8.60 $8.00 $8.33 $8.33 727,552
2021-08-06 $7.85 $8.17 $7.71 $8.10 $8.10 168,925
2021-08-05 $7.52 $8.50 $7.27 $7.93 $7.93 110,477
2021-08-04 $7.17 $7.52 $7.00 $7.51 $7.51 329,186
2021-08-03 $7.32 $7.65 $7.16 $7.28 $7.28 67,955
2021-08-02 $7.36 $7.48 $7.16 $7.31 $7.31 62,102
2021-07-30 $7.38 $7.50 $7.02 $7.31 $7.31 184,491
2021-07-29 $7.72 $7.78 $7.41 $7.48 $7.48 67,089
2021-07-28 $7.07 $8.00 $7.07 $7.70 $7.70 208,029
2021-07-27 $7.68 $7.68 $6.85 $7.33 $7.33 376,389
2021-07-26 $7.92 $8.10 $7.52 $7.56 $7.56 74,446
2021-07-23 $8.48 $8.75 $7.90 $8.00 $8.00 148,762
2021-07-22 $9.22 $9.22 $8.37 $8.44 $8.44 160,282
2021-07-21 $10.02 $10.19 $8.81 $9.08 $9.08 360,504
2021-07-20 $9.82 $10.73 $9.62 $10.03 $10.03 384,481
2021-07-19 $9.43 $10.06 $9.22 $9.84 $9.84 99,289
2021-07-16 $9.41 $9.84 $9.21 $9.63 $9.63 63,767
2021-07-15 $9.57 $9.63 $9.26 $9.36 $9.36 56,632
2021-07-14 $10.12 $10.31 $9.28 $9.52 $9.52 167,475
2021-07-13 $9.83 $10.06 $9.63 $9.96 $9.96 63,783
2021-07-12 $10.00 $10.10 $9.57 $9.85 $9.85 50,959
2021-07-09 $9.84 $10.18 $9.52 $10.03 $10.03 53,759
2021-07-08 $9.45 $10.10 $9.29 $9.89 $9.89 50,177
2021-07-07 $9.62 $9.65 $9.21 $9.58 $9.58 86,312
2021-07-06 $10.19 $10.21 $9.46 $9.49 $9.49 132,758
2021-07-02 $10.33 $10.55 $10.01 $10.24 $10.24 263,163
2021-07-01 $10.36 $10.52 $10.05 $10.28 $10.28 199,348
2021-06-30 $9.95 $10.86 $9.90 $10.48 $10.48 261,204
2021-06-29 $9.10 $9.67 $8.92 $9.51 $9.51 155,782
2021-06-28 $9.16 $9.16 $8.88 $9.01 $9.01 364,978
2021-06-25 $8.57 $9.43 $8.50 $9.00 $9.00 1,391,996
2021-06-24 $9.25 $10.82 $8.36 $8.78 $8.78 2,011,119
2021-06-23 $9.03 $9.19 $8.85 $9.15 $9.15 107,599
2021-06-22 $8.92 $8.96 $8.46 $8.91 $8.91 51,329
2021-06-21 $8.93 $8.93 $8.41 $8.83 $8.83 54,604
2021-06-18 $8.39 $8.70 $8.13 $8.59 $8.59 256,322
2021-06-17 $8.39 $8.69 $8.39 $8.57 $8.57 54,862
2021-06-16 $8.41 $8.65 $8.16 $8.44 $8.44 71,997
2021-06-15 $8.69 $8.77 $8.36 $8.44 $8.44 37,860
2021-06-14 $8.82 $8.91 $8.60 $8.66 $8.66 54,290
2021-06-11 $8.96 $8.96 $8.52 $8.62 $8.62 44,000
2021-06-10 $8.90 $9.11 $8.64 $9.02 $9.02 45,726
2021-06-09 $9.09 $9.19 $8.73 $8.85 $8.85 37,276
2021-06-08 $9.15 $9.28 $9.06 $9.14 $9.14 98,338
2021-06-07 $8.69 $9.53 $8.66 $9.15 $9.15 105,987
2021-06-04 $8.10 $8.94 $8.10 $8.74 $8.74 151,248
2021-06-03 $8.37 $8.41 $8.05 $8.09 $8.09 169,371
2021-06-02 $8.71 $8.77 $8.09 $8.33 $8.33 118,204
2021-06-01 $9.00 $9.19 $8.72 $8.74 $8.74 82,497
2021-05-28 $9.00 $9.15 $8.90 $8.93 $8.93 71,582
2021-05-27 $9.26 $9.28 $8.95 $9.00 $9.00 60,793
2021-05-26 $9.17 $9.38 $8.89 $9.19 $9.19 161,174
2021-05-25 $9.31 $9.47 $9.05 $9.12 $9.12 59,704
2021-05-24 $10.02 $10.02 $9.21 $9.27 $9.27 91,267
2021-05-21 $9.90 $10.03 $9.60 $9.63 $9.63 36,580
2021-05-20 $9.71 $10.00 $9.55 $9.87 $9.87 96,367
2021-05-19 $9.82 $10.03 $9.54 $9.76 $9.76 58,135
2021-05-18 $10.00 $10.09 $9.85 $9.89 $9.89 113,454
2021-05-17 $9.85 $10.37 $9.83 $10.01 $10.01 104,880
2021-05-14 $9.99 $10.09 $9.78 $9.84 $9.84 87,278
2021-05-13 $10.62 $10.66 $9.82 $9.89 $9.89 53,006
2021-05-12 $10.46 $10.72 $10.26 $10.40 $10.40 34,216
2021-05-11 $9.95 $10.62 $9.61 $10.44 $10.44 37,028
2021-05-10 $10.53 $10.53 $10.00 $10.01 $10.01 34,057
2021-05-07 $9.81 $10.77 $9.81 $10.48 $10.48 31,832
2021-05-06 $10.07 $10.60 $9.60 $10.58 $10.58 86,210
2021-05-05 $10.25 $10.45 $9.96 $10.07 $10.07 44,886
2021-05-04 $11.20 $11.20 $10.15 $10.28 $10.28 74,068
2021-05-03 $11.22 $11.46 $11.07 $11.37 $11.37 63,670
2021-04-30 $11.07 $11.34 $11.03 $11.25 $11.25 69,791
2021-04-29 $11.40 $11.85 $11.06 $11.23 $11.23 71,983
2021-04-28 $11.53 $11.74 $11.30 $11.53 $11.53 74,694
2021-04-27 $11.69 $11.75 $11.33 $11.66 $11.66 74,514
2021-04-26 $11.74 $11.97 $11.61 $11.63 $11.63 55,648
2021-04-23 $11.60 $11.93 $11.27 $11.45 $11.45 48,952
2021-04-22 $11.45 $12.00 $11.35 $11.61 $11.61 304,933
2021-04-21 $11.49 $11.80 $11.17 $11.52 $11.52 44,791
2021-04-20 $11.25 $11.65 $10.94 $11.64 $11.64 70,477
2021-04-19 $11.47 $11.47 $10.87 $11.34 $11.34 80,874
2021-04-16 $12.03 $12.03 $11.31 $11.53 $11.53 29,895
2021-04-15 $12.01 $12.05 $11.66 $11.92 $11.92 31,842
2021-04-14 $11.44 $12.46 $11.05 $11.97 $11.97 105,900
2021-04-13 $11.53 $11.55 $11.08 $11.51 $11.51 87,825
2021-04-12 $11.76 $11.76 $11.40 $11.51 $11.51 48,262
2021-04-09 $11.86 $12.08 $11.59 $11.87 $11.87 55,864
2021-04-08 $11.86 $12.07 $11.59 $11.92 $11.92 42,607
2021-04-07 $11.50 $12.17 $11.21 $11.39 $11.39 218,980
2021-04-06 $11.97 $11.97 $11.41 $11.50 $11.50 100,906
2021-04-05 $12.15 $12.24 $11.58 $11.85 $11.85 81,399
2021-04-01 $11.96 $12.28 $11.79 $12.00 $12.00 81,197
2021-03-31 $11.44 $12.09 $11.25 $11.78 $11.78 123,756
2021-03-30 $11.09 $11.49 $10.54 $11.43 $11.43 39,397
2021-03-29 $11.27 $11.47 $10.62 $10.94 $10.94 127,411
2021-03-26 $11.42 $11.65 $11.18 $11.30 $11.30 102,101
2021-03-25 $11.32 $11.81 $10.91 $11.51 $11.51 99,589
2021-03-24 $11.84 $11.84 $11.30 $11.50 $11.50 108,394
2021-03-23 $12.55 $12.89 $11.54 $11.66 $11.66 111,048
2021-03-22 $12.06 $12.32 $11.73 $11.98 $11.98 162,832
2021-03-19 $11.59 $12.16 $11.32 $11.36 $11.36 360,931
2021-03-18 $12.46 $13.00 $11.55 $11.58 $11.58 123,457
2021-03-17 $12.31 $12.71 $11.91 $12.54 $12.54 100,538
2021-03-16 $12.06 $13.08 $11.90 $12.14 $12.14 96,650
2021-03-15 $12.04 $12.57 $11.80 $11.97 $11.97 82,998
2021-03-12 $12.49 $12.78 $12.02 $12.22 $12.22 59,249
2021-03-11 $12.04 $12.75 $12.04 $12.60 $12.60 72,034
2021-03-10 $12.19 $12.57 $11.69 $11.96 $11.96 76,843
2021-03-09 $12.02 $13.17 $12.01 $12.05 $12.05 129,959
2021-03-08 $12.00 $12.94 $11.73 $11.86 $11.86 84,582
2021-03-05 $12.96 $13.17 $11.82 $12.01 $12.01 107,563
2021-03-04 $14.28 $14.34 $11.85 $12.50 $12.50 210,686
2021-03-03 $14.34 $14.96 $13.69 $14.59 $14.59 110,724
2021-03-02 $13.92 $14.69 $13.54 $13.99 $13.99 118,090
2021-03-01 $13.02 $13.82 $12.81 $13.07 $13.07 93,712
2021-02-26 $12.95 $13.26 $12.34 $12.61 $12.61 51,379
2021-02-25 $13.80 $14.71 $12.61 $12.77 $12.77 64,716
2021-02-24 $13.71 $14.67 $13.69 $14.03 $14.03 67,540
2021-02-23 $13.54 $14.73 $13.12 $13.73 $13.73 79,789
2021-02-22 $15.03 $15.03 $13.59 $13.68 $13.68 94,666
2021-02-19 $14.24 $15.48 $14.04 $15.32 $15.32 127,940
2021-02-18 $15.05 $15.25 $14.08 $14.15 $14.15 75,395
2021-02-17 $14.76 $15.75 $14.17 $15.15 $15.15 175,093
2021-02-16 $14.03 $14.95 $13.48 $14.93 $14.93 243,396
2021-02-12 $13.40 $14.44 $13.23 $13.91 $13.91 137,323
2021-02-11 $12.91 $13.46 $12.56 $13.40 $13.40 95,100
2021-02-10 $12.89 $13.19 $12.03 $13.01 $13.01 115,936
2021-02-09 $12.44 $13.13 $12.44 $12.77 $12.77 141,900
2021-02-08 $11.49 $12.85 $11.40 $12.60 $12.60 158,045
2021-02-05 $11.61 $11.66 $11.13 $11.42 $11.42 101,214
2021-02-04 $11.31 $11.54 $11.18 $11.46 $11.46 95,586
2021-02-03 $11.23 $11.81 $11.11 $11.31 $11.31 73,639
2021-02-02 $11.19 $11.49 $10.82 $11.33 $11.33 104,188
2021-02-01 $11.32 $11.32 $10.62 $10.98 $10.98 211,466
2021-01-29 $11.26 $11.97 $10.82 $11.06 $11.06 124,195
2021-01-28 $12.14 $12.14 $11.03 $11.25 $11.25 572,149
2021-01-27 $11.72 $12.42 $11.28 $12.00 $12.00 137,561
2021-01-26 $13.10 $13.10 $11.80 $12.05 $12.05 256,590
2021-01-25 $13.59 $14.03 $12.26 $13.09 $13.09 165,869
2021-01-22 $13.14 $14.12 $13.14 $13.80 $13.80 146,342
2021-01-21 $14.00 $14.30 $13.11 $13.79 $13.79 248,637
2021-01-20 $12.28 $13.98 $11.67 $13.95 $13.95 1,481,916
2021-01-19 $11.18 $11.97 $10.85 $11.73 $11.73 57,586
2021-01-15 $11.24 $11.53 $10.65 $11.00 $11.00 131,926
2021-01-14 $11.31 $11.60 $11.15 $11.35 $11.35 86,458
2021-01-13 $11.35 $11.58 $10.95 $11.25 $11.25 151,492
2021-01-12 $10.75 $11.35 $10.75 $11.31 $11.31 46,502
2021-01-11 $11.75 $11.97 $10.90 $11.00 $11.00 58,957
2021-01-08 $11.60 $11.84 $11.38 $11.71 $11.71 52,554
2021-01-07 $11.47 $11.79 $11.18 $11.55 $11.55 49,300
2021-01-06 $11.37 $11.96 $11.15 $11.42 $11.42 94,809
2021-01-05 $12.35 $12.50 $11.28 $11.37 $11.37 77,894
2021-01-04 $11.72 $12.50 $11.55 $12.42 $12.42 166,069
2020-12-31 $12.45 $12.45 $11.25 $11.71 $11.71 190,408
2020-12-30 $12.38 $12.89 $12.38 $12.69 $12.69 52,391
2020-12-29 $12.60 $12.60 $11.82 $12.18 $12.18 72,218
2020-12-28 $12.79 $12.87 $12.61 $12.75 $12.75 80,864
2020-12-24 $13.09 $13.21 $12.45 $12.49 $12.49 73,098
2020-12-23 $12.90 $13.37 $12.84 $13.03 $13.03 145,941
2020-12-22 $12.51 $13.04 $12.48 $12.97 $12.97 101,061
2020-12-21 $12.72 $12.75 $12.15 $12.46 $12.46 191,569
2020-12-18 $13.19 $13.23 $12.83 $12.84 $12.84 496,272
2020-12-17 $13.23 $13.43 $12.99 $13.13 $13.13 150,547
2020-12-16 $13.41 $13.46 $13.00 $13.21 $13.21 67,270
2020-12-15 $13.59 $13.68 $13.05 $13.40 $13.40 111,044
2020-12-14 $13.51 $14.42 $12.56 $13.35 $13.35 124,845
2020-12-11 $13.12 $13.41 $12.65 $13.21 $13.21 79,267
2020-12-10 $13.15 $14.15 $13.01 $13.23 $13.23 181,424
2020-12-09 $13.36 $14.12 $13.02 $13.25 $13.25 144,137
2020-12-08 $12.56 $13.74 $12.24 $13.18 $13.18 101,149
2020-12-07 $11.69 $13.00 $11.60 $12.54 $12.54 134,705
2020-12-04 $11.59 $12.28 $11.39 $11.73 $11.73 132,126
2020-12-03 $11.78 $12.08 $11.71 $11.82 $11.82 58,243
2020-12-02 $12.13 $12.17 $11.64 $11.71 $11.71 60,461
2020-12-01 $11.73 $12.90 $11.66 $12.13 $12.13 201,290
2020-11-30 $11.41 $11.88 $11.12 $11.43 $11.43 85,217
2020-11-27 $11.22 $11.80 $11.00 $11.54 $11.54 105,273
2020-11-25 $10.65 $11.80 $10.56 $11.32 $11.32 663,446
2020-11-24 $10.60 $11.11 $10.33 $10.68 $10.68 129,384
2020-11-23 $11.10 $11.10 $10.46 $10.55 $10.55 120,922
2020-11-20 $10.98 $11.16 $10.62 $10.88 $10.88 139,547
2020-11-19 $11.14 $11.17 $10.77 $11.06 $11.06 123,493
2020-11-18 $11.86 $11.99 $10.90 $11.16 $11.16 177,404
2020-11-17 $11.92 $12.19 $11.53 $11.82 $11.82 164,331
2020-11-16 $12.77 $13.00 $11.49 $12.04 $12.04 94,151
2020-11-13 $12.16 $13.31 $11.90 $12.65 $12.65 172,416
2020-11-12 $11.81 $12.15 $11.65 $11.98 $11.98 86,972
2020-11-11 $10.83 $11.98 $10.83 $11.75 $11.75 138,181
2020-11-10 $10.86 $11.07 $9.60 $10.94 $10.94 145,446
2020-11-09 $12.16 $12.76 $10.73 $10.82 $10.82 248,049
2020-11-06 $11.67 $12.17 $11.63 $11.80 $11.80 105,081
2020-11-05 $12.15 $12.57 $11.59 $11.68 $11.68 146,839
2020-11-04 $10.73 $12.68 $10.70 $11.97 $11.97 202,983
2020-11-03 $9.40 $11.37 $8.64 $11.16 $11.16 651,246
2020-11-02 $10.05 $10.18 $9.15 $9.27 $9.27 341,449
2020-10-30 $9.85 $9.97 $9.47 $9.86 $9.86 111,196
2020-10-29 $9.82 $10.04 $9.47 $9.93 $9.93 115,518
2020-10-28 $10.20 $10.36 $9.49 $9.79 $9.79 139,306
2020-10-27 $10.87 $10.87 $10.40 $10.48 $10.48 77,649
2020-10-26 $11.09 $11.09 $10.45 $10.58 $10.58 89,266
2020-10-23 $10.41 $11.07 $10.24 $11.00 $11.00 124,515
2020-10-22 $10.26 $10.37 $10.00 $10.31 $10.31 116,047
2020-10-21 $10.22 $10.68 $9.95 $10.22 $10.22 140,559
2020-10-20 $10.52 $10.79 $9.93 $10.54 $10.54 248,064
2020-10-19 $10.87 $11.03 $10.46 $10.61 $10.61 216,766
2020-10-16 $10.61 $11.50 $10.25 $10.93 $10.93 379,155
2020-10-15 $10.58 $10.78 $9.93 $10.08 $10.08 356,467
2020-10-14 $11.23 $12.99 $10.58 $11.27 $11.27 321,625
2020-10-13 $10.62 $11.61 $10.24 $11.34 $11.34 293,376
2020-10-12 $9.74 $10.69 $9.30 $10.50 $10.50 270,006
2020-10-09 $9.23 $9.89 $9.21 $9.76 $9.76 253,837
2020-10-08 $8.93 $9.25 $8.83 $9.21 $9.21 174,525
2020-10-07 $8.53 $8.94 $8.45 $8.83 $8.83 118,608
2020-10-06 $8.55 $8.68 $8.35 $8.48 $8.48 96,706
2020-10-05 $8.00 $8.65 $7.85 $8.56 $8.56 159,131
2020-10-02 $7.86 $8.00 $7.65 $7.84 $7.84 270,023
2020-10-01 $7.98 $8.04 $7.63 $7.95 $7.95 142,112
2020-09-30 $7.65 $8.00 $7.60 $7.93 $7.93 138,748
2020-09-29 $7.97 $8.08 $7.58 $7.63 $7.63 93,474
2020-09-28 $8.44 $8.44 $7.56 $7.85 $7.85 384,355
2020-09-25 $8.00 $8.44 $7.90 $8.30 $8.30 287,927
2020-09-24 $7.93 $8.14 $7.67 $7.75 $7.75 608,316
2020-09-23 $8.17 $8.34 $7.96 $8.05 $8.05 135,750
2020-09-22 $8.45 $8.49 $7.91 $8.10 $8.10 281,486
2020-09-21 $8.49 $8.94 $8.20 $8.41 $8.41 209,684
2020-09-18 $8.51 $8.86 $8.38 $8.53 $8.53 616,309
2020-09-17 $8.10 $8.48 $7.85 $8.43 $8.43 429,754
2020-09-16 $7.78 $8.44 $7.78 $8.19 $8.19 187,879
2020-09-15 $8.17 $8.33 $7.68 $7.78 $7.78 99,261
2020-09-14 $7.67 $8.32 $7.67 $8.15 $8.15 154,760
2020-09-11 $7.82 $7.95 $7.46 $7.64 $7.64 109,398
2020-09-10 $8.20 $8.37 $7.61 $7.75 $7.75 200,169
2020-09-09 $8.10 $8.45 $7.83 $8.19 $8.19 233,241
2020-09-08 $7.39 $8.24 $7.32 $8.06 $8.06 214,816
2020-09-04 $7.32 $7.70 $7.08 $7.50 $7.50 130,901
2020-09-03 $7.50 $7.55 $7.02 $7.26 $7.26 87,701
2020-09-02 $7.25 $7.80 $7.01 $7.49 $7.49 154,899
2020-09-01 $7.25 $7.28 $7.10 $7.25 $7.25 132,848
2020-08-31 $7.12 $7.32 $7.12 $7.27 $7.27 143,892
2020-08-28 $7.54 $7.56 $7.05 $7.22 $7.22 193,208
2020-08-27 $7.60 $7.63 $7.23 $7.61 $7.61 269,116
2020-08-26 $7.65 $7.76 $7.50 $7.60 $7.60 158,138
2020-08-25 $7.64 $7.75 $7.43 $7.62 $7.62 112,069
2020-08-24 $7.60 $7.92 $7.35 $7.65 $7.65 256,194
2020-08-21 $8.31 $8.44 $7.49 $7.60 $7.60 288,596
2020-08-20 $8.31 $8.45 $8.00 $8.31 $8.31 235,018
2020-08-19 $8.17 $8.60 $7.88 $8.38 $8.38 277,441
2020-08-18 $7.99 $8.30 $7.72 $8.16 $8.16 274,141
2020-08-17 $7.56 $7.99 $7.48 $7.69 $7.69 277,411
2020-08-14 $7.60 $7.80 $7.31 $7.62 $7.62 466,195
2020-08-13 $7.78 $8.10 $7.61 $7.73 $7.73 419,204
2020-08-12 $8.84 $8.90 $7.61 $7.77 $7.77 1,284,325
2020-08-11 $12.00 $12.00 $8.88 $8.90 $8.90 2,026,664
2020-08-10 $17.13 $18.38 $17.05 $17.12 $17.12 61,250
2020-08-07 $16.32 $17.82 $16.12 $17.13 $17.13 16,205
2020-08-06 $16.44 $16.68 $16.22 $16.53 $16.53 26,402
2020-08-05 $15.98 $16.85 $15.34 $16.72 $16.72 37,281
2020-08-04 $16.34 $16.34 $15.26 $15.70 $15.70 19,580
2020-08-03 $16.02 $16.40 $15.47 $16.20 $16.20 25,579
2020-07-31 $15.76 $16.40 $15.44 $15.87 $15.87 33,416
2020-07-30 $16.06 $16.50 $15.22 $15.75 $15.75 53,359
2020-07-29 $16.30 $16.54 $15.89 $15.90 $15.90 27,066
2020-07-28 $16.19 $17.35 $16.00 $16.11 $16.11 14,952
2020-07-27 $16.71 $16.71 $15.51 $16.21 $16.21 66,304
2020-07-24 $17.62 $18.07 $16.59 $16.70 $16.70 62,806
2020-07-23 $17.74 $18.05 $17.47 $17.62 $17.62 22,184
2020-07-22 $17.75 $18.50 $17.52 $17.83 $17.83 29,779
2020-07-21 $18.28 $18.44 $17.62 $17.85 $17.85 45,782
2020-07-20 $17.94 $18.13 $17.61 $17.99 $17.99 23,171
2020-07-17 $17.80 $18.66 $17.45 $17.88 $17.88 38,000
2020-07-16 $17.72 $18.60 $17.50 $17.78 $17.78 66,400
2020-07-15 $18.25 $18.33 $17.23 $17.71 $17.71 177,300
2020-07-14 $18.39 $19.24 $17.17 $17.66 $17.66 73,700
2020-07-13 $19.38 $19.67 $18.34 $18.43 $18.43 60,900
2020-07-10 $19.41 $20.23 $18.90 $19.39 $19.39 30,800
2020-07-09 $20.80 $21.21 $18.73 $19.31 $19.31 82,700
2020-07-08 $18.07 $21.44 $17.96 $20.70 $20.70 131,200
2020-07-07 $18.15 $18.55 $17.67 $18.06 $18.06 20,300
2020-07-06 $18.11 $18.39 $17.15 $18.25 $18.25 35,700
2020-07-02 $17.38 $19.00 $17.32 $17.85 $17.85 50,300
2020-07-01 $18.30 $19.05 $17.04 $17.07 $17.07 77,800
2020-06-30 $19.70 $20.00 $18.20 $18.29 $18.29 82,300
2020-06-29 $22.22 $22.25 $19.42 $19.56 $19.56 71,900
2020-06-26 $22.06 $22.39 $20.59 $21.97 $21.97 229,481
2020-06-25 $21.25 $22.34 $20.36 $22.06 $22.06 118,793
2020-06-24 $19.66 $21.92 $19.45 $21.06 $21.06 193,610
2020-06-23 $19.09 $19.37 $18.20 $18.81 $18.81 150,301
2020-06-22 $19.40 $19.40 $18.59 $19.12 $19.12 123,030
2020-06-19 $19.27 $19.71 $19.10 $19.56 $19.56 204,504
2020-06-18 $18.93 $20.60 $18.27 $20.51 $20.51 287,908
2020-06-17 $18.43 $19.50 $17.30 $18.98 $18.98 366,287
2020-06-16 $17.50 $17.50 $16.36 $16.83 $16.83 69,973
2020-06-15 $16.81 $17.32 $16.21 $17.05 $17.05 80,035
2020-06-12 $18.53 $18.53 $16.44 $17.37 $17.37 119,069
2020-06-11 $18.35 $18.39 $17.27 $17.63 $17.63 88,905
2020-06-10 $21.40 $22.00 $18.78 $19.18 $19.18 172,581
2020-06-09 $19.72 $21.78 $19.14 $21.25 $21.25 44,437
2020-06-08 $19.39 $19.99 $19.06 $19.99 $19.99 32,993
2020-06-05 $20.53 $20.53 $18.72 $19.04 $19.04 73,813
2020-06-04 $19.61 $20.42 $19.33 $20.09 $20.09 33,067
2020-06-03 $20.26 $20.58 $19.10 $19.96 $19.96 54,936
2020-06-02 $19.07 $20.14 $18.98 $19.89 $19.89 38,601
2020-06-01 $19.96 $19.96 $18.97 $18.97 $18.97 38,617
2020-05-29 $18.92 $20.22 $18.92 $19.91 $19.91 46,468
2020-05-28 $20.00 $20.28 $18.51 $19.17 $19.17 80,820
2020-05-27 $19.71 $20.00 $18.60 $19.64 $19.64 60,136
2020-05-26 $19.20 $20.00 $18.50 $19.29 $19.29 57,817
2020-05-22 $18.25 $19.51 $17.21 $18.41 $18.41 65,907
2020-05-21 $18.00 $19.39 $17.09 $18.20 $18.20 74,395
2020-05-20 $17.00 $18.00 $15.30 $17.46 $17.46 84,678
2020-05-19 $17.74 $17.75 $16.32 $16.47 $16.47 26,751
2020-05-18 $17.53 $18.20 $17.15 $17.73 $17.73 55,991
2020-05-15 $16.13 $16.79 $15.40 $16.69 $16.69 38,938
2020-05-14 $15.02 $16.72 $14.00 $16.09 $16.09 84,636
2020-05-13 $15.06 $20.00 $15.05 $16.48 $16.48 349,361
2020-05-12 $15.75 $18.94 $14.72 $14.91 $14.91 205,355
2020-05-11 $14.44 $17.95 $14.40 $17.55 $17.55 45,341
2020-05-08 $14.10 $15.70 $13.64 $14.68 $14.68 43,786
2020-05-07 $14.98 $14.98 $13.75 $14.22 $14.22 250,467
2020-05-06 $15.00 $15.00 $14.09 $14.57 $14.57 20,028
2020-05-05 $13.90 $15.00 $13.34 $14.89 $14.89 46,178
2020-05-04 $13.33 $13.42 $12.31 $13.33 $13.33 21,346
2020-05-01 $12.10 $13.68 $12.10 $13.68 $13.68 35,358
2020-04-30 $12.68 $13.26 $12.52 $12.62 $12.62 41,766
2020-04-29 $12.67 $14.00 $12.02 $13.09 $13.09 53,181
2020-04-28 $12.00 $12.41 $11.43 $12.05 $12.05 30,565
2020-04-27 $11.65 $12.00 $11.40 $11.99 $11.99 35,310
2020-04-24 $10.99 $11.82 $10.84 $11.29 $11.29 22,935
2020-04-23 $11.23 $11.61 $10.83 $11.04 $11.04 28,137
2020-04-22 $10.76 $11.92 $10.31 $11.31 $11.31 42,954
2020-04-21 $10.49 $10.82 $9.61 $10.40 $10.40 41,927
2020-04-20 $10.97 $12.29 $10.55 $10.65 $10.65 39,494
2020-04-17 $11.85 $12.64 $10.79 $10.98 $10.98 33,019
2020-04-16 $11.00 $13.10 $10.38 $11.57 $11.57 92,452
2020-04-15 $11.25 $11.36 $10.32 $10.85 $10.85 26,755
2020-04-14 $10.30 $11.97 $10.23 $11.90 $11.90 48,712
2020-04-13 $10.47 $10.85 $9.82 $9.93 $9.93 14,548
2020-04-09 $10.31 $10.91 $9.79 $10.60 $10.60 41,367
2020-04-08 $10.55 $10.99 $9.94 $10.29 $10.29 42,908
2020-04-07 $10.81 $10.97 $9.91 $10.21 $10.21 36,096
2020-04-06 $9.57 $10.99 $9.57 $10.50 $10.50 36,773
2020-04-03 $10.25 $10.25 $9.10 $9.11 $9.11 54,993
2020-04-02 $10.44 $11.47 $10.28 $10.43 $10.43 95,369
2020-04-01 $11.53 $11.73 $10.29 $10.64 $10.64 62,549
2020-03-31 $12.40 $12.65 $11.11 $11.94 $11.94 176,407
2020-03-30 $11.99 $12.87 $11.60 $12.83 $12.83 70,320
2020-03-27 $12.49 $12.49 $11.01 $11.92 $11.92 60,890
2020-03-26 $11.48 $13.89 $11.48 $13.00 $13.00 114,869
2020-03-25 $9.64 $11.35 $9.03 $11.35 $11.35 103,788
2020-03-24 $10.06 $10.06 $9.20 $9.61 $9.61 139,132
2020-03-23 $11.44 $11.90 $9.01 $9.49 $9.49 182,969
2020-03-20 $11.08 $13.41 $10.81 $11.03 $11.03 1,054,411
2020-03-19 $10.67 $11.99 $9.97 $11.00 $11.00 156,935
2020-03-18 $11.23 $11.79 $10.00 $10.50 $10.50 61,739
2020-03-17 $10.74 $11.65 $10.50 $11.65 $11.65 71,809
2020-03-16 $13.62 $13.62 $10.44 $10.45 $10.45 84,607
2020-03-13 $10.88 $16.03 $10.00 $16.03 $16.03 110,278
2020-03-12 $9.99 $12.50 $9.99 $10.41 $10.41 88,999
2020-03-11 $12.88 $14.58 $10.85 $11.10 $11.10 104,348
2020-03-10 $14.68 $15.27 $11.42 $13.00 $13.00 94,429
2020-03-09 $16.56 $17.03 $14.00 $14.34 $14.34 73,887
2020-03-06 $19.43 $19.43 $17.49 $17.60 $17.60 98,751
2020-03-05 $18.95 $18.95 $18.10 $18.50 $18.50 74,711
2020-03-04 $17.97 $19.00 $17.48 $18.00 $18.00 45,726
2020-03-03 $18.21 $18.28 $16.77 $17.70 $17.70 60,265
2020-03-02 $19.25 $19.25 $16.81 $18.06 $18.06 64,114
2020-02-28 $17.74 $21.23 $17.06 $18.92 $18.92 122,022
2020-02-27 $18.01 $18.70 $15.91 $18.39 $18.39 80,019
2020-02-26 $16.30 $18.58 $15.71 $18.29 $18.29 96,853
2020-02-25 $16.48 $17.22 $15.82 $16.17 $16.17 55,504
2020-02-24 $19.02 $19.51 $15.71 $16.40 $16.40 88,701
2020-02-21 $19.07 $19.60 $18.06 $19.22 $19.22 51,943
2020-02-20 $16.89 $19.36 $16.89 $18.96 $18.96 60,801
2020-02-19 $18.76 $20.50 $16.69 $17.19 $17.19 110,704
2020-02-18 $15.20 $18.76 $14.83 $18.50 $18.50 83,877
2020-02-14 $14.90 $15.87 $14.85 $15.20 $15.20 24,894
2020-02-13 $15.62 $15.68 $14.52 $14.96 $14.96 58,537
2020-02-12 $16.30 $16.30 $15.40 $15.68 $15.68 41,328
2020-02-11 $16.29 $17.56 $16.01 $16.20 $16.20 58,493
2020-02-10 $17.89 $18.05 $16.04 $16.20 $16.20 47,971
2020-02-07 $16.71 $18.07 $16.71 $17.97 $17.97 50,519
2020-02-06 $16.36 $17.40 $16.18 $16.72 $16.72 58,747
2020-02-05 $17.09 $17.46 $16.57 $16.86 $16.86 55,555
2020-02-04 $17.29 $17.57 $16.00 $17.00 $17.00 113,098
2020-02-03 $17.54 $17.85 $17.05 $17.12 $17.12 69,691
2020-01-31 $17.95 $18.41 $17.10 $17.24 $17.24 61,220
2020-01-30 $18.12 $18.46 $17.20 $17.89 $17.89 64,923
2020-01-29 $17.58 $19.10 $17.37 $18.23 $18.23 96,862
2020-01-28 $18.45 $18.70 $17.07 $17.40 $17.40 95,968
2020-01-27 $17.09 $19.60 $17.00 $18.13 $18.13 109,050
2020-01-24 $17.17 $19.50 $16.87 $17.00 $17.00 105,622
2020-01-23 $17.73 $18.28 $16.78 $16.87 $16.87 65,997
2020-01-22 $19.30 $19.74 $17.16 $17.53 $17.53 85,350
2020-01-21 $20.00 $20.85 $18.84 $18.98 $18.98 59,879
2020-01-17 $18.89 $21.00 $18.50 $19.89 $19.89 150,556
2020-01-16 $18.35 $19.49 $18.00 $18.88 $18.88 45,575
2020-01-15 $18.51 $19.52 $18.07 $18.36 $18.36 51,154
2020-01-14 $21.00 $21.00 $17.19 $18.54 $18.54 161,580
2020-01-13 $18.39 $22.96 $18.10 $21.26 $21.26 212,507
2020-01-10 $18.37 $18.71 $16.70 $18.51 $18.51 92,284
2020-01-09 $18.15 $18.52 $18.15 $18.27 $18.27 18,286
2020-01-08 $16.61 $18.71 $16.27 $18.15 $18.15 69,099
2020-01-07 $16.14 $17.25 $16.14 $16.77 $16.77 27,860
2020-01-06 $15.63 $17.50 $15.31 $16.56 $16.56 54,838
2020-01-03 $15.85 $16.96 $15.13 $15.94 $15.94 34,811
2020-01-02 $16.80 $17.25 $15.50 $15.86 $15.86 22,465
2019-12-31 $17.47 $17.47 $15.57 $16.64 $16.64 64,795
2019-12-30 $17.60 $18.40 $16.63 $17.45 $17.45 28,322
2019-12-27 $18.35 $18.86 $16.09 $16.95 $16.95 51,945
2019-12-26 $17.79 $19.30 $17.07 $18.14 $18.14 84,178
2019-12-24 $16.23 $17.85 $15.79 $17.79 $17.79 32,740
2019-12-23 $14.42 $17.39 $13.38 $16.48 $16.48 214,248
2019-12-20 $13.38 $14.50 $13.00 $14.28 $14.28 106,000
2019-12-19 $13.01 $13.43 $13.01 $13.38 $13.38 20,281
2019-12-18 $11.51 $13.99 $11.37 $13.07 $13.07 59,678
2019-12-17 $12.36 $12.74 $11.06 $11.33 $11.33 26,759
2019-12-16 $12.15 $13.53 $12.15 $12.36 $12.36 32,720
2019-12-13 $13.43 $13.43 $11.42 $11.76 $11.76 36,213
2019-12-12 $13.53 $13.67 $13.10 $13.50 $13.50 46,150
2019-12-11 $13.18 $13.79 $13.04 $13.53 $13.53 9,980
2019-12-10 $13.60 $13.75 $12.74 $12.91 $12.91 10,917
2019-12-09 $12.61 $12.61 $11.53 $12.36 $12.36 22,898
2019-12-06 $10.98 $12.47 $10.45 $12.17 $12.17 72,551
2019-12-05 $11.46 $11.69 $10.92 $10.96 $10.96 25,145
2019-12-04 $12.30 $12.39 $11.04 $11.58 $11.58 45,427
2019-12-03 $11.79 $12.61 $11.50 $12.29 $12.29 51,818
2019-12-02 $12.50 $12.82 $12.28 $12.28 $12.28 17,203
2019-11-29 $13.68 $13.68 $11.33 $12.35 $12.35 34,572
2019-11-27 $13.64 $14.00 $13.16 $13.89 $13.89 63,992
2019-11-26 $15.05 $15.05 $13.30 $13.52 $13.52 117,723
2019-11-25 $14.24 $15.25 $13.89 $15.01 $15.01 145,356
2019-11-22 $12.76 $14.62 $12.68 $14.02 $14.02 109,016
2019-11-21 $12.11 $12.95 $11.57 $12.65 $12.65 60,455
2019-11-20 $10.29 $12.26 $10.29 $12.16 $12.16 81,299
2019-11-19 $8.18 $10.99 $8.01 $10.09 $10.09 57,203
2019-11-18 $8.14 $8.34 $7.63 $8.07 $8.07 78,231
2019-11-15 $7.75 $8.55 $7.57 $8.00 $8.00 54,998
2019-11-14 $7.82 $8.19 $7.44 $7.64 $7.64 93,506
2019-11-13 $7.88 $8.56 $7.74 $7.90 $7.90 34,213
2019-11-12 $8.00 $8.58 $7.71 $7.88 $7.88 84,441
2019-11-11 $7.00 $8.22 $6.66 $7.92 $7.92 72,896
2019-11-08 $6.59 $7.15 $6.35 $7.02 $7.02 57,767
2019-11-07 $6.41 $7.00 $6.30 $6.56 $6.56 53,288
2019-11-06 $6.50 $6.50 $6.18 $6.41 $6.41 32,306
2019-11-05 $6.13 $6.51 $5.90 $6.37 $6.37 54,305
2019-11-04 $6.22 $6.24 $5.82 $6.09 $6.09 46,673
2019-11-01 $6.35 $6.35 $6.00 $6.11 $6.11 26,237
2019-10-31 $6.35 $6.49 $5.72 $6.27 $6.27 53,620
2019-10-30 $6.30 $6.57 $5.90 $6.33 $6.33 43,958
2019-10-29 $6.48 $6.69 $5.85 $6.35 $6.35 73,016
2019-10-28 $6.21 $6.25 $5.91 $6.06 $6.06 89,187
2019-10-25 $5.72 $6.04 $5.40 $5.95 $5.95 79,430
2019-10-24 $5.91 $6.28 $5.60 $5.81 $5.81 95,764
2019-10-23 $5.33 $5.84 $5.32 $5.84 $5.84 76,126
2019-10-22 $4.47 $5.32 $4.37 $5.17 $5.17 421,243
2019-10-21 $4.67 $4.76 $4.39 $4.46 $4.46 24,403
2019-10-18 $4.68 $5.00 $4.50 $4.57 $4.57 44,748
2019-10-17 $4.78 $5.04 $4.60 $4.72 $4.72 22,576
2019-10-16 $4.90 $5.28 $4.66 $4.77 $4.77 37,853
2019-10-15 $5.07 $5.35 $4.85 $4.96 $4.96 43,989
2019-10-14 $5.24 $5.55 $5.03 $5.10 $5.10 88,942
2019-10-11 $5.37 $5.63 $5.24 $5.29 $5.29 29,242
2019-10-10 $5.24 $5.68 $5.12 $5.33 $5.33 34,055
2019-10-09 $5.83 $5.83 $5.10 $5.26 $5.26 37,769
2019-10-08 $6.35 $6.37 $5.64 $5.77 $5.77 74,211
2019-10-07 $6.81 $6.81 $6.15 $6.46 $6.46 71,547
2019-10-04 $6.41 $6.77 $6.41 $6.67 $6.67 31,149
2019-10-03 $6.86 $6.95 $6.27 $6.48 $6.48 86,135
2019-10-02 $6.59 $7.08 $6.50 $6.59 $6.59 20,350
2019-10-01 $6.50 $7.53 $6.50 $6.70 $6.70 84,722
2019-09-30 $7.53 $7.62 $6.50 $6.64 $6.64 55,142
2019-09-27 $7.68 $7.82 $7.34 $7.60 $7.60 23,841
2019-09-26 $7.46 $7.85 $7.33 $7.69 $7.69 29,780
2019-09-25 $7.88 $8.08 $7.18 $7.55 $7.55 97,700
2019-09-24 $8.63 $9.42 $7.53 $7.76 $7.76 110,897
2019-09-23 $9.00 $9.60 $8.23 $8.68 $8.68 44,705
2019-09-20 $8.56 $9.91 $8.56 $8.67 $8.67 379,203
2019-09-19 $9.14 $9.14 $8.40 $8.55 $8.55 51,847
2019-09-18 $9.64 $9.79 $8.72 $8.89 $8.89 34,549
2019-09-17 $9.18 $9.98 $8.91 $9.45 $9.45 21,151
2019-09-16 $9.88 $9.88 $8.70 $9.13 $9.13 43,891
2019-09-13 $10.95 $11.00 $9.75 $10.00 $10.00 21,764
2019-09-12 $11.50 $12.05 $10.41 $10.85 $10.85 20,590
2019-09-11 $11.02 $11.95 $10.35 $11.41 $11.41 38,330
2019-09-10 $11.45 $11.65 $10.79 $11.20 $11.20 63,238
2019-09-09 $12.29 $12.29 $11.22 $11.64 $11.64 16,063
2019-09-06 $11.69 $11.99 $11.07 $11.97 $11.97 81,649
2019-09-05 $11.15 $11.79 $10.63 $11.43 $11.43 137,387
2019-09-04 $10.67 $11.09 $10.25 $10.99 $10.99 80,066
2019-09-03 $10.80 $11.25 $10.00 $10.41 $10.41 138,060
2019-08-30 $10.99 $10.99 $10.18 $10.76 $10.76 55,667
2019-08-29 $10.26 $11.00 $9.90 $10.92 $10.92 46,656
2019-08-28 $10.71 $10.71 $9.79 $10.09 $10.09 39,669
2019-08-27 $10.86 $11.50 $9.98 $10.87 $10.87 54,543
2019-08-26 $10.40 $11.03 $9.84 $11.03 $11.03 33,369
2019-08-23 $11.47 $11.47 $10.10 $10.14 $10.14 71,806
2019-08-22 $11.31 $11.75 $10.71 $11.61 $11.61 68,509
2019-08-21 $11.21 $11.57 $10.67 $11.36 $11.36 84,452
2019-08-20 $10.79 $11.81 $10.15 $11.49 $11.49 100,807
2019-08-19 $9.38 $11.41 $9.02 $10.96 $10.96 135,805
2019-08-16 $9.55 $9.55 $8.19 $9.04 $9.04 39,279
2019-08-15 $10.09 $10.38 $9.25 $9.26 $9.26 41,690
2019-08-14 $11.30 $11.46 $10.08 $10.15 $10.15 53,161
2019-08-13 $11.29 $12.26 $11.10 $11.31 $11.31 59,748
2019-08-12 $11.86 $12.55 $10.99 $11.15 $11.15 116,741
2019-08-09 $12.10 $12.30 $11.25 $11.62 $11.62 54,363
2019-08-08 $12.39 $12.50 $11.44 $12.50 $12.50 55,580
2019-08-07 $12.42 $12.85 $12.05 $12.05 $12.05 32,278
2019-08-06 $12.61 $12.98 $12.00 $12.49 $12.49 30,440
2019-08-05 $12.94 $13.29 $12.38 $12.45 $12.45 44,746
2019-08-02 $14.62 $14.62 $12.30 $12.84 $12.84 59,859
2019-08-01 $14.04 $14.99 $13.71 $14.74 $14.74 40,564
2019-07-31 $14.75 $14.75 $13.58 $13.85 $13.85 34,307
2019-07-30 $14.90 $14.90 $14.51 $14.75 $14.75 21,523
2019-07-29 $14.15 $14.99 $12.37 $14.89 $14.89 108,709
2019-07-26 $13.25 $14.14 $13.20 $14.14 $14.14 83,979
2019-07-25 $13.25 $13.30 $12.81 $13.25 $13.25 18,309
2019-07-24 $12.95 $13.39 $12.32 $13.25 $13.25 92,984
2019-07-23 $12.93 $13.40 $12.26 $13.01 $13.01 152,226
2019-07-22 $12.32 $12.95 $12.21 $12.80 $12.80 147,130
2019-07-19 $13.50 $13.50 $12.05 $12.55 $12.55 330,378
2019-07-18 $14.50 $15.94 $12.86 $13.50 $13.50 1,241,204

Fulcrum Therapeutics Inc (FULC) News Headlines

Recent Fulcrum Therapeutics Inc (FULC) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.