Gritstone Bio Inc (GRTS) Exchange: NASDAQ
Data as of March 29, 2024
$2.59 ($-0.10) -3.72%
Gritstone Bio Inc - Daily Information
Click for more stock information on Gritstone Bio Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $2.74 |
Previous Close | $2.59 |
High | $2.81 |
Low | $2.54 |
Adjusted Open | $2.74 |
Previous Adjusted Close | $2.59 |
Adjusted High | $2.81 |
Adjusted Low | $2.54 |
About Gritstone Bio Inc (GRTS)
Gritstone Oncology Inc - Ordinary Shares
Invest in Gritstone Bio Inc (GRTS)
Historical Stock Data for Gritstone Bio Inc (GRTS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $2.74 | $2.81 | $2.54 | $2.59 | $2.59 | 976,365 |
2024-03-25 | $2.78 | $2.89 | $2.68 | $2.69 | $2.69 | 839,674 |
2024-03-22 | $2.84 | $2.89 | $2.73 | $2.74 | $2.74 | 1,121,789 |
2024-03-21 | $2.79 | $2.92 | $2.70 | $2.81 | $2.81 | 1,651,367 |
2024-03-20 | $2.74 | $2.75 | $2.57 | $2.73 | $2.73 | 1,263,026 |
2024-03-19 | $2.47 | $2.73 | $2.44 | $2.71 | $2.71 | 1,456,158 |
2024-03-18 | $2.38 | $2.51 | $2.28 | $2.47 | $2.47 | 1,511,505 |
2024-03-15 | $2.25 | $2.40 | $2.21 | $2.38 | $2.38 | 1,254,375 |
2024-03-14 | $2.38 | $2.41 | $2.21 | $2.24 | $2.24 | 902,311 |
2024-03-13 | $2.55 | $2.58 | $2.33 | $2.36 | $2.36 | 1,270,823 |
2024-03-12 | $2.50 | $2.58 | $2.42 | $2.51 | $2.51 | 1,194,571 |
2024-03-11 | $2.69 | $2.97 | $2.38 | $2.41 | $2.41 | 1,600,213 |
2024-03-08 | $2.65 | $2.78 | $2.51 | $2.65 | $2.65 | 1,611,960 |
2024-03-07 | $2.18 | $2.65 | $2.18 | $2.59 | $2.59 | 2,668,099 |
2024-03-06 | $2.15 | $2.22 | $2.09 | $2.18 | $2.18 | 1,378,895 |
2024-03-05 | $2.08 | $2.22 | $2.03 | $2.04 | $2.04 | 1,863,818 |
2024-03-04 | $2.08 | $2.27 | $1.99 | $2.13 | $2.13 | 2,343,885 |
2024-03-01 | $2.10 | $2.27 | $1.85 | $2.02 | $2.02 | 6,338,805 |
2024-02-29 | $2.93 | $3.10 | $2.77 | $2.80 | $2.80 | 2,151,478 |
2024-02-28 | $2.76 | $2.85 | $2.60 | $2.84 | $2.84 | 1,768,912 |
2024-02-27 | $2.52 | $2.79 | $2.51 | $2.73 | $2.73 | 1,986,019 |
2024-02-26 | $2.26 | $2.48 | $2.24 | $2.45 | $2.45 | 1,057,050 |
2024-02-23 | $2.06 | $2.23 | $2.06 | $2.22 | $2.22 | 856,294 |
2024-02-22 | $2.07 | $2.15 | $2.02 | $2.07 | $2.07 | 1,034,324 |
2024-02-21 | $2.12 | $2.17 | $2.04 | $2.08 | $2.08 | 985,865 |
2024-02-20 | $2.15 | $2.24 | $2.11 | $2.12 | $2.12 | 1,101,089 |
2024-02-16 | $2.18 | $2.22 | $2.12 | $2.16 | $2.16 | 1,265,462 |
2024-02-15 | $2.20 | $2.20 | $2.11 | $2.18 | $2.18 | 1,268,640 |
2024-02-14 | $2.15 | $2.24 | $2.06 | $2.18 | $2.18 | 907,227 |
2024-02-13 | $2.14 | $2.18 | $2.03 | $2.08 | $2.08 | 1,809,284 |
2024-02-12 | $2.27 | $2.35 | $2.15 | $2.25 | $2.25 | 2,123,929 |
2024-02-09 | $2.28 | $2.36 | $2.23 | $2.25 | $2.25 | 2,010,584 |
2024-02-08 | $2.11 | $2.25 | $2.08 | $2.23 | $2.23 | 2,592,387 |
2024-02-07 | $2.27 | $2.27 | $2.12 | $2.13 | $2.13 | 963,196 |
2024-02-06 | $2.23 | $2.29 | $2.19 | $2.26 | $2.26 | 957,377 |
2024-02-05 | $2.29 | $2.33 | $2.21 | $2.25 | $2.25 | 901,829 |
2024-02-02 | $2.44 | $2.44 | $2.29 | $2.30 | $2.30 | 1,052,406 |
2024-02-01 | $2.40 | $2.50 | $2.34 | $2.46 | $2.46 | 4,306,079 |
2024-01-31 | $2.54 | $2.54 | $2.35 | $2.39 | $2.39 | 2,976,425 |
2024-01-30 | $2.87 | $2.87 | $2.54 | $2.55 | $2.55 | 7,025,581 |
2024-01-29 | $2.74 | $2.87 | $2.65 | $2.86 | $2.86 | 1,494,448 |
2024-01-26 | $2.90 | $3.14 | $2.73 | $2.75 | $2.75 | 4,451,094 |
2024-01-25 | $2.80 | $2.88 | $2.71 | $2.85 | $2.85 | 877,721 |
2024-01-24 | $2.82 | $2.82 | $2.70 | $2.76 | $2.76 | 760,058 |
2024-01-23 | $2.80 | $2.89 | $2.73 | $2.76 | $2.76 | 906,144 |
2024-01-22 | $2.56 | $2.78 | $2.47 | $2.77 | $2.77 | 1,397,550 |
2024-01-19 | $2.75 | $2.76 | $2.51 | $2.57 | $2.57 | 1,805,462 |
2024-01-18 | $2.90 | $3.06 | $2.74 | $2.74 | $2.74 | 3,735,496 |
2024-01-17 | $2.84 | $2.96 | $2.71 | $2.90 | $2.90 | 3,895,137 |
2024-01-16 | $2.82 | $3.17 | $2.76 | $2.90 | $2.90 | 5,363,704 |
2024-01-12 | $2.46 | $2.88 | $2.46 | $2.82 | $2.82 | 4,924,333 |
2024-01-11 | $2.47 | $2.47 | $2.28 | $2.39 | $2.39 | 936,340 |
2024-01-10 | $2.62 | $2.72 | $2.37 | $2.42 | $2.42 | 2,576,505 |
2024-01-09 | $2.02 | $2.68 | $1.98 | $2.63 | $2.63 | 4,539,792 |
2024-01-08 | $1.98 | $2.10 | $1.87 | $2.06 | $2.06 | 1,304,131 |
2024-01-05 | $2.08 | $2.09 | $1.84 | $1.96 | $1.96 | 2,096,437 |
2024-01-04 | $2.03 | $2.13 | $2.01 | $2.10 | $2.10 | 1,245,096 |
2024-01-03 | $2.15 | $2.19 | $1.96 | $2.02 | $2.02 | 1,423,468 |
2024-01-02 | $2.06 | $2.29 | $2.01 | $2.18 | $2.18 | 1,223,381 |
2023-12-29 | $2.07 | $2.07 | $1.95 | $2.04 | $2.04 | 930,366 |
2023-12-28 | $2.10 | $2.18 | $2.00 | $2.06 | $2.06 | 1,045,778 |
2023-12-27 | $2.08 | $2.17 | $1.96 | $2.10 | $2.10 | 2,466,209 |
2023-12-26 | $1.87 | $2.11 | $1.86 | $2.05 | $2.05 | 1,284,205 |
2023-12-22 | $1.67 | $1.86 | $1.66 | $1.82 | $1.82 | 6,374,927 |
2023-12-21 | $1.68 | $1.73 | $1.61 | $1.64 | $1.64 | 1,348,583 |
2023-12-20 | $1.82 | $1.82 | $1.65 | $1.66 | $1.66 | 1,148,100 |
2023-12-19 | $1.78 | $1.90 | $1.78 | $1.80 | $1.80 | 809,883 |
2023-12-18 | $1.92 | $1.93 | $1.76 | $1.78 | $1.78 | 1,159,895 |
2023-12-15 | $1.90 | $1.99 | $1.84 | $1.90 | $1.90 | 2,370,211 |
2023-12-14 | $1.77 | $1.92 | $1.77 | $1.86 | $1.86 | 1,232,791 |
2023-12-13 | $1.58 | $1.77 | $1.58 | $1.76 | $1.76 | 991,535 |
2023-12-12 | $1.53 | $1.60 | $1.47 | $1.58 | $1.58 | 901,962 |
2023-12-11 | $1.68 | $1.70 | $1.50 | $1.53 | $1.53 | 1,038,226 |
2023-12-08 | $1.62 | $1.74 | $1.59 | $1.66 | $1.66 | 813,107 |
2023-12-07 | $1.68 | $1.70 | $1.54 | $1.62 | $1.62 | 1,129,010 |
2023-12-06 | $1.54 | $1.71 | $1.51 | $1.68 | $1.68 | 1,017,340 |
2023-12-05 | $1.65 | $1.65 | $1.50 | $1.54 | $1.54 | 884,034 |
2023-12-04 | $1.51 | $1.72 | $1.51 | $1.63 | $1.63 | 1,782,667 |
2023-12-01 | $1.32 | $1.55 | $1.28 | $1.53 | $1.53 | 1,894,327 |
2023-11-30 | $1.33 | $1.38 | $1.28 | $1.30 | $1.30 | 1,714,606 |
2023-11-29 | $1.31 | $1.36 | $1.28 | $1.32 | $1.32 | 1,567,729 |
2023-11-28 | $1.35 | $1.38 | $1.29 | $1.30 | $1.30 | 1,222,066 |
2023-11-27 | $1.35 | $1.37 | $1.27 | $1.36 | $1.36 | 1,132,108 |
2023-11-24 | $1.33 | $1.40 | $1.29 | $1.37 | $1.37 | 450,386 |
2023-11-22 | $1.28 | $1.35 | $1.27 | $1.32 | $1.32 | 820,354 |
2023-11-21 | $1.33 | $1.34 | $1.26 | $1.28 | $1.28 | 1,170,815 |
2023-11-20 | $1.37 | $1.40 | $1.31 | $1.32 | $1.32 | 1,284,346 |
2023-11-17 | $1.36 | $1.41 | $1.30 | $1.36 | $1.36 | 2,740,119 |
2023-11-16 | $1.42 | $1.48 | $1.32 | $1.37 | $1.37 | 1,221,575 |
2023-11-15 | $1.38 | $1.51 | $1.35 | $1.44 | $1.44 | 1,834,359 |
2023-11-14 | $1.43 | $1.49 | $1.36 | $1.37 | $1.37 | 1,583,291 |
2023-11-13 | $1.44 | $1.47 | $1.35 | $1.38 | $1.38 | 1,034,818 |
2023-11-10 | $1.57 | $1.60 | $1.41 | $1.43 | $1.43 | 1,265,075 |
2023-11-09 | $1.66 | $1.73 | $1.52 | $1.56 | $1.56 | 821,013 |
2023-11-08 | $1.82 | $1.82 | $1.66 | $1.69 | $1.69 | 827,910 |
2023-11-07 | $1.83 | $1.86 | $1.80 | $1.83 | $1.83 | 598,432 |
2023-11-06 | $1.93 | $1.93 | $1.80 | $1.83 | $1.83 | 581,200 |
2023-11-03 | $1.85 | $1.97 | $1.85 | $1.88 | $1.88 | 836,228 |
2023-11-02 | $1.81 | $1.90 | $1.81 | $1.83 | $1.83 | 690,281 |
2023-11-01 | $1.90 | $1.94 | $1.76 | $1.81 | $1.81 | 955,119 |
2023-10-31 | $1.90 | $2.02 | $1.87 | $1.90 | $1.90 | 1,022,941 |
2023-10-30 | $1.88 | $1.96 | $1.87 | $1.91 | $1.91 | 616,931 |
2023-10-27 | $1.95 | $1.98 | $1.86 | $1.89 | $1.89 | 1,128,912 |
2023-10-26 | $1.89 | $2.00 | $1.89 | $1.95 | $1.95 | 857,861 |
2023-10-25 | $1.96 | $1.98 | $1.86 | $1.91 | $1.91 | 989,705 |
2023-10-24 | $1.88 | $1.99 | $1.82 | $1.98 | $1.98 | 1,211,349 |
2023-10-23 | $2.03 | $2.04 | $1.85 | $1.86 | $1.86 | 1,330,068 |
2023-10-20 | $2.03 | $2.14 | $1.98 | $2.02 | $2.02 | 1,320,639 |
2023-10-19 | $2.05 | $2.15 | $1.94 | $2.03 | $2.03 | 1,691,603 |
2023-10-18 | $2.12 | $2.21 | $2.04 | $2.06 | $2.06 | 1,741,611 |
2023-10-17 | $2.29 | $2.34 | $2.13 | $2.14 | $2.14 | 2,205,772 |
2023-10-16 | $2.38 | $2.46 | $2.23 | $2.27 | $2.27 | 3,053,734 |
2023-10-13 | $2.45 | $2.48 | $2.25 | $2.35 | $2.35 | 2,624,983 |
2023-10-12 | $2.55 | $2.58 | $2.33 | $2.44 | $2.44 | 3,874,616 |
2023-10-11 | $2.86 | $3.00 | $2.51 | $2.55 | $2.55 | 5,420,678 |
2023-10-10 | $2.81 | $3.33 | $2.78 | $2.85 | $2.85 | 9,169,469 |
2023-10-09 | $2.81 | $2.91 | $2.66 | $2.84 | $2.84 | 4,250,430 |
2023-10-06 | $2.45 | $2.92 | $2.44 | $2.85 | $2.85 | 9,335,054 |
2023-10-05 | $2.39 | $2.56 | $2.22 | $2.41 | $2.41 | 6,561,056 |
2023-10-04 | $2.03 | $2.52 | $2.02 | $2.45 | $2.45 | 12,412,604 |
2023-10-03 | $1.70 | $2.11 | $1.68 | $2.03 | $2.03 | 6,671,492 |
2023-10-02 | $1.73 | $1.75 | $1.57 | $1.72 | $1.72 | 3,431,741 |
2023-09-29 | $1.50 | $1.80 | $1.49 | $1.72 | $1.72 | 7,010,083 |
2023-09-28 | $1.45 | $1.61 | $1.32 | $1.56 | $1.56 | 22,358,265 |
2023-09-27 | $1.21 | $1.27 | $1.19 | $1.19 | $1.19 | 8,830,172 |
2023-09-26 | $1.14 | $1.25 | $1.14 | $1.20 | $1.20 | 606,276 |
2023-09-25 | $1.26 | $1.29 | $1.18 | $1.19 | $1.19 | 567,964 |
2023-09-22 | $1.24 | $1.35 | $1.24 | $1.25 | $1.25 | 507,629 |
2023-09-21 | $1.34 | $1.34 | $1.22 | $1.25 | $1.25 | 388,623 |
2023-09-20 | $1.40 | $1.43 | $1.30 | $1.30 | $1.30 | 546,581 |
2023-09-19 | $1.43 | $1.47 | $1.35 | $1.38 | $1.38 | 452,047 |
2023-09-18 | $1.55 | $1.57 | $1.39 | $1.41 | $1.41 | 979,895 |
2023-09-15 | $1.65 | $1.65 | $1.54 | $1.54 | $1.54 | 948,920 |
2023-09-14 | $1.68 | $1.71 | $1.64 | $1.64 | $1.64 | 414,049 |
2023-09-13 | $1.74 | $1.76 | $1.66 | $1.66 | $1.66 | 310,517 |
2023-09-12 | $1.70 | $1.78 | $1.70 | $1.75 | $1.75 | 358,927 |
2023-09-11 | $1.67 | $1.72 | $1.65 | $1.70 | $1.70 | 266,509 |
2023-09-08 | $1.67 | $1.68 | $1.63 | $1.67 | $1.67 | 244,277 |
2023-09-07 | $1.70 | $1.71 | $1.63 | $1.67 | $1.67 | 287,555 |
2023-09-06 | $1.74 | $1.77 | $1.66 | $1.71 | $1.71 | 292,846 |
2023-09-05 | $1.82 | $1.88 | $1.72 | $1.72 | $1.72 | 320,368 |
2023-09-01 | $1.83 | $1.87 | $1.81 | $1.83 | $1.83 | 298,467 |
2023-08-31 | $1.86 | $1.95 | $1.82 | $1.82 | $1.82 | 481,652 |
2023-08-30 | $1.84 | $1.89 | $1.79 | $1.87 | $1.87 | 333,477 |
2023-08-29 | $1.73 | $1.83 | $1.73 | $1.81 | $1.81 | 385,835 |
2023-08-28 | $1.71 | $1.80 | $1.70 | $1.76 | $1.76 | 445,610 |
2023-08-25 | $1.72 | $1.77 | $1.65 | $1.69 | $1.69 | 447,724 |
2023-08-24 | $1.70 | $1.75 | $1.67 | $1.72 | $1.72 | 350,892 |
2023-08-23 | $1.64 | $1.68 | $1.63 | $1.67 | $1.67 | 274,127 |
2023-08-22 | $1.61 | $1.65 | $1.56 | $1.60 | $1.60 | 499,979 |
2023-08-21 | $1.69 | $1.69 | $1.55 | $1.61 | $1.61 | 821,552 |
2023-08-18 | $1.68 | $1.73 | $1.63 | $1.64 | $1.64 | 474,245 |
2023-08-17 | $1.70 | $1.74 | $1.70 | $1.70 | $1.70 | 254,283 |
2023-08-16 | $1.74 | $1.75 | $1.69 | $1.71 | $1.71 | 400,523 |
2023-08-15 | $1.74 | $1.77 | $1.68 | $1.73 | $1.73 | 494,204 |
2023-08-14 | $1.84 | $1.84 | $1.72 | $1.76 | $1.76 | 502,428 |
2023-08-11 | $1.85 | $1.89 | $1.84 | $1.86 | $1.86 | 512,625 |
2023-08-10 | $1.76 | $1.94 | $1.75 | $1.82 | $1.82 | 626,470 |
2023-08-09 | $1.76 | $1.82 | $1.72 | $1.75 | $1.75 | 311,296 |
2023-08-08 | $1.73 | $1.77 | $1.71 | $1.75 | $1.75 | 458,529 |
2023-08-07 | $1.77 | $1.82 | $1.70 | $1.70 | $1.70 | 652,412 |
2023-08-04 | $1.87 | $1.92 | $1.79 | $1.79 | $1.79 | 337,598 |
2023-08-03 | $1.89 | $1.92 | $1.84 | $1.85 | $1.85 | 382,313 |
2023-08-02 | $1.85 | $1.89 | $1.83 | $1.87 | $1.87 | 589,752 |
2023-08-01 | $2.04 | $2.04 | $1.88 | $1.90 | $1.90 | 529,736 |
2023-07-31 | $1.96 | $2.01 | $1.95 | $1.97 | $1.97 | 345,132 |
2023-07-28 | $1.94 | $2.02 | $1.93 | $1.95 | $1.95 | 386,122 |
2023-07-27 | $1.96 | $1.99 | $1.90 | $1.91 | $1.91 | 628,126 |
2023-07-26 | $1.97 | $2.02 | $1.93 | $1.95 | $1.95 | 423,982 |
2023-07-25 | $2.06 | $2.08 | $1.94 | $1.94 | $1.94 | 459,335 |
2023-07-24 | $2.11 | $2.12 | $2.04 | $2.06 | $2.06 | 235,168 |
2023-07-21 | $2.13 | $2.17 | $2.01 | $2.09 | $2.09 | 335,843 |
2023-07-20 | $2.25 | $2.29 | $2.08 | $2.10 | $2.10 | 446,825 |
2023-07-19 | $2.26 | $2.33 | $2.23 | $2.24 | $2.24 | 264,285 |
2023-07-18 | $2.23 | $2.33 | $2.19 | $2.21 | $2.21 | 285,265 |
2023-07-17 | $2.11 | $2.24 | $2.10 | $2.24 | $2.24 | 312,815 |
2023-07-14 | $2.25 | $2.28 | $2.09 | $2.12 | $2.12 | 450,295 |
2023-07-13 | $2.16 | $2.31 | $2.12 | $2.26 | $2.26 | 397,774 |
2023-07-12 | $2.13 | $2.19 | $2.11 | $2.15 | $2.15 | 384,282 |
2023-07-11 | $2.03 | $2.11 | $2.02 | $2.10 | $2.10 | 379,602 |
2023-07-10 | $1.92 | $2.05 | $1.92 | $2.02 | $2.02 | 316,530 |
2023-07-07 | $1.89 | $1.95 | $1.88 | $1.93 | $1.93 | 390,954 |
2023-07-06 | $1.94 | $1.95 | $1.86 | $1.91 | $1.91 | 587,548 |
2023-07-05 | $1.99 | $2.02 | $1.92 | $1.98 | $1.98 | 551,131 |
2023-07-03 | $1.96 | $2.00 | $1.95 | $2.00 | $2.00 | 164,253 |
2023-06-30 | $1.99 | $2.01 | $1.92 | $1.95 | $1.95 | 742,542 |
2023-06-29 | $2.05 | $2.06 | $1.95 | $1.96 | $1.96 | 605,175 |
2023-06-28 | $2.00 | $2.10 | $1.89 | $2.08 | $2.08 | 997,752 |
2023-06-27 | $2.03 | $2.04 | $1.95 | $2.01 | $2.01 | 842,926 |
2023-06-26 | $2.25 | $2.25 | $2.03 | $2.04 | $2.04 | 1,153,280 |
2023-06-23 | $2.46 | $2.55 | $2.25 | $2.30 | $2.30 | 13,239,247 |
2023-06-22 | $2.51 | $2.52 | $2.41 | $2.48 | $2.48 | 739,370 |
2023-06-21 | $2.43 | $2.59 | $2.40 | $2.53 | $2.53 | 1,076,647 |
2023-06-20 | $2.20 | $2.46 | $2.18 | $2.44 | $2.44 | 2,221,485 |
2023-06-16 | $2.27 | $2.32 | $2.19 | $2.19 | $2.19 | 1,156,960 |
2023-06-15 | $2.26 | $2.37 | $2.25 | $2.26 | $2.26 | 556,833 |
2023-06-14 | $2.36 | $2.47 | $2.26 | $2.26 | $2.26 | 564,608 |
2023-06-13 | $2.26 | $2.42 | $2.22 | $2.35 | $2.35 | 592,326 |
2023-06-12 | $2.45 | $2.47 | $2.31 | $2.33 | $2.33 | 823,784 |
2023-06-09 | $2.50 | $2.50 | $2.25 | $2.35 | $2.35 | 909,163 |
2023-06-08 | $2.38 | $2.50 | $2.34 | $2.50 | $2.50 | 823,651 |
2023-06-07 | $2.41 | $2.44 | $2.27 | $2.39 | $2.39 | 841,122 |
2023-06-06 | $2.21 | $2.40 | $2.20 | $2.38 | $2.38 | 626,798 |
2023-06-05 | $2.05 | $2.24 | $2.00 | $2.21 | $2.21 | 492,860 |
2023-06-02 | $1.99 | $2.08 | $1.94 | $2.06 | $2.06 | 897,617 |
2023-06-01 | $1.92 | $2.05 | $1.85 | $1.99 | $1.99 | 839,246 |
2023-05-31 | $1.81 | $1.95 | $1.79 | $1.93 | $1.93 | 819,519 |
2023-05-30 | $1.73 | $1.94 | $1.73 | $1.81 | $1.81 | 1,065,061 |
2023-05-26 | $1.66 | $1.74 | $1.64 | $1.71 | $1.71 | 893,097 |
2023-05-25 | $1.79 | $1.80 | $1.65 | $1.66 | $1.66 | 996,486 |
2023-05-24 | $1.86 | $1.88 | $1.70 | $1.76 | $1.76 | 1,049,184 |
2023-05-23 | $1.96 | $2.06 | $1.84 | $1.85 | $1.85 | 991,311 |
2023-05-22 | $2.01 | $2.06 | $1.95 | $1.96 | $1.96 | 517,838 |
2023-05-19 | $1.94 | $2.05 | $1.91 | $1.96 | $1.96 | 753,764 |
2023-05-18 | $1.94 | $2.02 | $1.82 | $1.92 | $1.92 | 960,219 |
2023-05-17 | $2.00 | $2.01 | $1.88 | $1.91 | $1.91 | 1,138,705 |
2023-05-16 | $2.08 | $2.10 | $1.94 | $1.96 | $1.96 | 1,113,211 |
2023-05-15 | $2.39 | $2.40 | $2.02 | $2.07 | $2.07 | 1,576,568 |
2023-05-12 | $2.61 | $2.64 | $2.31 | $2.35 | $2.35 | 735,267 |
2023-05-11 | $2.65 | $2.65 | $2.53 | $2.61 | $2.61 | 346,490 |
2023-05-10 | $2.56 | $2.71 | $2.53 | $2.65 | $2.65 | 483,298 |
2023-05-09 | $2.41 | $2.59 | $2.37 | $2.58 | $2.58 | 439,315 |
2023-05-08 | $2.52 | $2.53 | $2.41 | $2.44 | $2.44 | 434,739 |
2023-05-05 | $2.46 | $2.60 | $2.46 | $2.52 | $2.52 | 522,889 |
2023-05-04 | $2.49 | $2.50 | $2.38 | $2.42 | $2.42 | 262,837 |
2023-05-03 | $2.45 | $2.60 | $2.44 | $2.48 | $2.48 | 420,827 |
2023-05-02 | $2.44 | $2.57 | $2.43 | $2.44 | $2.44 | 358,240 |
2023-05-01 | $2.39 | $2.50 | $2.37 | $2.44 | $2.44 | 377,289 |
2023-04-28 | $2.31 | $2.45 | $2.31 | $2.38 | $2.38 | 267,696 |
2023-04-27 | $2.39 | $2.41 | $2.34 | $2.34 | $2.34 | 290,703 |
2023-04-26 | $2.47 | $2.49 | $2.36 | $2.38 | $2.38 | 345,257 |
2023-04-25 | $2.55 | $2.59 | $2.42 | $2.42 | $2.42 | 601,336 |
2023-04-24 | $2.66 | $2.66 | $2.53 | $2.58 | $2.58 | 530,399 |
2023-04-21 | $2.59 | $2.67 | $2.54 | $2.65 | $2.65 | 346,214 |
2023-04-20 | $2.58 | $2.67 | $2.53 | $2.57 | $2.57 | 435,804 |
2023-04-19 | $2.58 | $2.70 | $2.58 | $2.65 | $2.65 | 342,524 |
2023-04-18 | $2.88 | $2.88 | $2.58 | $2.63 | $2.63 | 1,128,815 |
2023-04-17 | $3.09 | $3.24 | $2.80 | $2.85 | $2.85 | 782,663 |
2023-04-14 | $2.97 | $3.06 | $2.90 | $3.03 | $3.03 | 418,644 |
2023-04-13 | $2.76 | $3.13 | $2.74 | $2.99 | $2.99 | 512,728 |
2023-04-12 | $3.10 | $3.11 | $2.73 | $2.80 | $2.80 | 794,503 |
2023-04-11 | $2.84 | $3.06 | $2.73 | $3.02 | $3.02 | 632,832 |
2023-04-10 | $2.71 | $2.87 | $2.67 | $2.84 | $2.84 | 362,947 |
2023-04-06 | $2.52 | $2.78 | $2.52 | $2.77 | $2.77 | 449,112 |
2023-04-05 | $2.51 | $2.53 | $2.46 | $2.50 | $2.50 | 297,219 |
2023-04-04 | $2.75 | $2.75 | $2.51 | $2.53 | $2.53 | 480,410 |
2023-04-03 | $2.78 | $2.84 | $2.72 | $2.76 | $2.76 | 416,726 |
2023-03-31 | $2.70 | $2.88 | $2.65 | $2.78 | $2.78 | 628,540 |
2023-03-30 | $2.67 | $2.70 | $2.57 | $2.59 | $2.59 | 275,674 |
2023-03-29 | $2.55 | $2.75 | $2.43 | $2.66 | $2.66 | 588,599 |
2023-03-28 | $2.64 | $2.64 | $2.47 | $2.48 | $2.48 | 354,440 |
2023-03-27 | $2.48 | $2.50 | $2.43 | $2.48 | $2.48 | 232,325 |
2023-03-24 | $2.44 | $2.48 | $2.36 | $2.47 | $2.47 | 362,454 |
2023-03-23 | $2.52 | $2.55 | $2.39 | $2.46 | $2.46 | 343,126 |
2023-03-22 | $2.62 | $2.75 | $2.48 | $2.48 | $2.48 | 397,229 |
2023-03-21 | $2.43 | $2.74 | $2.40 | $2.65 | $2.65 | 1,055,714 |
2023-03-20 | $2.48 | $2.50 | $2.37 | $2.44 | $2.44 | 368,924 |
2023-03-17 | $2.58 | $2.58 | $2.42 | $2.49 | $2.49 | 568,230 |
2023-03-16 | $2.51 | $2.61 | $2.42 | $2.59 | $2.59 | 509,474 |
2023-03-15 | $2.55 | $2.60 | $2.46 | $2.55 | $2.55 | 776,879 |
2023-03-14 | $2.32 | $2.63 | $2.28 | $2.59 | $2.59 | 1,286,308 |
2023-03-13 | $2.03 | $2.31 | $2.03 | $2.26 | $2.26 | 658,334 |
2023-03-10 | $2.45 | $2.45 | $1.93 | $2.13 | $2.13 | 1,636,201 |
2023-03-09 | $2.36 | $2.39 | $2.26 | $2.31 | $2.31 | 700,571 |
2023-03-08 | $2.31 | $2.43 | $2.30 | $2.38 | $2.38 | 837,053 |
2023-03-07 | $2.48 | $2.48 | $2.32 | $2.34 | $2.34 | 518,002 |
2023-03-06 | $2.59 | $2.59 | $2.43 | $2.48 | $2.48 | 469,775 |
2023-03-03 | $2.40 | $2.57 | $2.36 | $2.55 | $2.55 | 498,888 |
2023-03-02 | $2.39 | $2.42 | $2.28 | $2.37 | $2.37 | 521,321 |
2023-03-01 | $2.44 | $2.50 | $2.37 | $2.39 | $2.39 | 552,983 |
2023-02-28 | $2.45 | $2.57 | $2.45 | $2.45 | $2.45 | 360,400 |
2023-02-27 | $2.49 | $2.52 | $2.37 | $2.43 | $2.43 | 517,820 |
2023-02-24 | $2.53 | $2.53 | $2.40 | $2.42 | $2.42 | 370,671 |
2023-02-23 | $2.52 | $2.56 | $2.46 | $2.54 | $2.54 | 417,720 |
2023-02-22 | $2.59 | $2.62 | $2.51 | $2.52 | $2.52 | 528,988 |
2023-02-21 | $2.74 | $2.74 | $2.57 | $2.59 | $2.59 | 418,672 |
2023-02-17 | $2.63 | $2.74 | $2.61 | $2.71 | $2.71 | 481,489 |
2023-02-16 | $2.67 | $2.68 | $2.60 | $2.62 | $2.62 | 541,573 |
2023-02-15 | $2.70 | $2.70 | $2.60 | $2.65 | $2.65 | 788,303 |
2023-02-14 | $2.71 | $2.80 | $2.62 | $2.67 | $2.67 | 1,168,867 |
2023-02-13 | $2.84 | $2.88 | $2.69 | $2.70 | $2.70 | 1,017,705 |
2023-02-10 | $2.88 | $2.91 | $2.68 | $2.78 | $2.78 | 4,032,408 |
2023-02-09 | $3.27 | $3.28 | $2.87 | $2.90 | $2.90 | 1,775,638 |
2023-02-08 | $3.32 | $3.53 | $3.23 | $3.26 | $3.26 | 898,484 |
2023-02-07 | $3.19 | $3.41 | $3.14 | $3.33 | $3.33 | 1,374,237 |
2023-02-06 | $3.25 | $3.31 | $3.12 | $3.18 | $3.18 | 1,689,554 |
2023-02-03 | $3.25 | $3.39 | $3.18 | $3.29 | $3.29 | 396,550 |
2023-02-02 | $3.33 | $3.42 | $3.20 | $3.29 | $3.29 | 525,405 |
2023-02-01 | $3.26 | $3.31 | $3.18 | $3.25 | $3.25 | 543,932 |
2023-01-31 | $3.17 | $3.28 | $3.17 | $3.18 | $3.18 | 429,908 |
2023-01-30 | $3.18 | $3.28 | $3.14 | $3.17 | $3.17 | 260,283 |
2023-01-27 | $3.01 | $3.27 | $3.01 | $3.22 | $3.22 | 998,526 |
2023-01-26 | $3.20 | $3.22 | $3.00 | $3.04 | $3.04 | 531,893 |
2023-01-25 | $3.08 | $3.18 | $3.04 | $3.16 | $3.16 | 429,438 |
2023-01-24 | $3.01 | $3.25 | $3.01 | $3.18 | $3.18 | 605,964 |
2023-01-23 | $3.08 | $3.14 | $3.01 | $3.06 | $3.06 | 585,834 |
2023-01-20 | $3.03 | $3.12 | $3.02 | $3.07 | $3.07 | 607,016 |
2023-01-19 | $3.01 | $3.12 | $2.97 | $3.06 | $3.06 | 493,315 |
2023-01-18 | $3.31 | $3.43 | $3.03 | $3.05 | $3.05 | 1,015,383 |
2023-01-17 | $3.45 | $3.45 | $3.29 | $3.30 | $3.30 | 744,440 |
2023-01-13 | $3.39 | $3.55 | $3.30 | $3.38 | $3.38 | 1,500,372 |
2023-01-12 | $3.58 | $3.60 | $3.36 | $3.45 | $3.45 | 710,264 |
2023-01-11 | $3.76 | $3.77 | $3.50 | $3.56 | $3.56 | 637,817 |
2023-01-10 | $3.69 | $3.78 | $3.52 | $3.74 | $3.74 | 813,006 |
2023-01-09 | $3.78 | $3.86 | $3.59 | $3.67 | $3.67 | 634,742 |
2023-01-06 | $3.51 | $3.86 | $3.35 | $3.74 | $3.74 | 953,330 |
2023-01-05 | $3.62 | $3.66 | $3.41 | $3.45 | $3.45 | 532,306 |
2023-01-04 | $3.53 | $3.76 | $3.47 | $3.67 | $3.67 | 783,440 |
2023-01-03 | $3.50 | $3.80 | $3.44 | $3.50 | $3.50 | 816,523 |
2022-12-30 | $3.16 | $3.50 | $3.16 | $3.45 | $3.45 | 1,000,944 |
2022-12-29 | $3.04 | $3.41 | $2.99 | $3.27 | $3.27 | 1,065,841 |
2022-12-28 | $3.01 | $3.17 | $2.97 | $3.01 | $3.01 | 817,314 |
2022-12-27 | $3.25 | $3.30 | $3.00 | $3.03 | $3.03 | 839,196 |
2022-12-23 | $3.30 | $3.38 | $3.24 | $3.32 | $3.32 | 704,022 |
2022-12-22 | $3.41 | $3.47 | $3.20 | $3.32 | $3.32 | 666,246 |
2022-12-21 | $3.48 | $3.56 | $3.39 | $3.49 | $3.49 | 1,674,202 |
2022-12-20 | $3.36 | $3.68 | $3.31 | $3.47 | $3.47 | 1,873,026 |
2022-12-19 | $3.44 | $3.45 | $3.17 | $3.37 | $3.37 | 1,152,299 |
2022-12-16 | $3.61 | $3.90 | $3.34 | $3.43 | $3.43 | 2,265,044 |
2022-12-15 | $3.91 | $3.98 | $3.54 | $3.58 | $3.58 | 2,655,542 |
2022-12-14 | $3.07 | $4.05 | $2.87 | $3.92 | $3.92 | 6,196,602 |
2022-12-13 | $2.81 | $3.52 | $2.78 | $3.11 | $3.11 | 15,284,925 |
2022-12-12 | $2.58 | $2.60 | $2.49 | $2.58 | $2.58 | 660,472 |
2022-12-09 | $2.67 | $2.75 | $2.58 | $2.61 | $2.61 | 490,032 |
2022-12-08 | $2.68 | $2.75 | $2.53 | $2.69 | $2.69 | 751,189 |
2022-12-07 | $2.70 | $2.75 | $2.55 | $2.65 | $2.65 | 524,630 |
2022-12-06 | $2.85 | $2.89 | $2.68 | $2.69 | $2.69 | 393,968 |
2022-12-05 | $2.97 | $3.18 | $2.82 | $2.87 | $2.87 | 612,534 |
2022-12-02 | $2.90 | $2.98 | $2.80 | $2.93 | $2.93 | 271,635 |
2022-12-01 | $2.94 | $3.03 | $2.79 | $2.90 | $2.90 | 595,933 |
2022-11-30 | $2.91 | $3.04 | $2.84 | $2.94 | $2.94 | 476,904 |
2022-11-29 | $3.04 | $3.06 | $2.90 | $2.92 | $2.92 | 386,359 |
2022-11-28 | $3.15 | $3.23 | $2.92 | $2.94 | $2.94 | 699,567 |
2022-11-25 | $3.26 | $3.26 | $3.09 | $3.16 | $3.16 | 343,708 |
2022-11-23 | $3.16 | $3.33 | $3.16 | $3.25 | $3.25 | 428,696 |
2022-11-22 | $3.43 | $3.43 | $3.03 | $3.18 | $3.18 | 910,150 |
2022-11-21 | $3.30 | $3.44 | $3.24 | $3.42 | $3.42 | 644,418 |
2022-11-18 | $3.45 | $3.46 | $3.21 | $3.32 | $3.32 | 614,346 |
2022-11-17 | $3.21 | $3.60 | $3.15 | $3.37 | $3.37 | 1,577,664 |
2022-11-16 | $3.17 | $3.30 | $3.11 | $3.26 | $3.26 | 806,013 |
2022-11-15 | $3.04 | $3.19 | $2.99 | $3.17 | $3.17 | 709,145 |
2022-11-14 | $2.99 | $3.01 | $2.86 | $2.94 | $2.94 | 674,251 |
2022-11-11 | $2.72 | $3.15 | $2.61 | $3.03 | $3.03 | 1,199,953 |
2022-11-10 | $2.50 | $2.75 | $2.42 | $2.72 | $2.72 | 887,386 |
2022-11-09 | $2.46 | $2.51 | $2.34 | $2.35 | $2.35 | 657,943 |
2022-11-08 | $2.57 | $2.59 | $2.40 | $2.50 | $2.50 | 530,827 |
2022-11-07 | $2.69 | $2.69 | $2.48 | $2.59 | $2.59 | 558,556 |
2022-11-04 | $3.15 | $3.17 | $2.50 | $2.64 | $2.64 | 1,273,134 |
2022-11-03 | $2.79 | $3.16 | $2.79 | $3.09 | $3.09 | 619,987 |
2022-11-02 | $3.16 | $3.18 | $2.86 | $2.87 | $2.87 | 739,838 |
2022-11-01 | $3.23 | $3.29 | $3.02 | $3.18 | $3.18 | 1,096,243 |
2022-10-31 | $2.88 | $3.29 | $2.76 | $3.22 | $3.22 | 2,121,196 |
2022-10-28 | $2.45 | $2.77 | $2.32 | $2.71 | $2.71 | 4,576,242 |
2022-10-27 | $2.43 | $2.48 | $2.26 | $2.41 | $2.41 | 1,450,061 |
2022-10-26 | $2.43 | $2.55 | $2.37 | $2.40 | $2.40 | 765,675 |
2022-10-25 | $2.23 | $2.50 | $2.23 | $2.45 | $2.45 | 1,034,455 |
2022-10-24 | $2.27 | $2.29 | $2.16 | $2.26 | $2.26 | 315,942 |
2022-10-21 | $2.25 | $2.30 | $2.17 | $2.24 | $2.24 | 397,996 |
2022-10-20 | $2.31 | $2.36 | $2.22 | $2.25 | $2.25 | 336,732 |
2022-10-19 | $2.40 | $2.40 | $2.28 | $2.31 | $2.31 | 411,273 |
2022-10-18 | $2.51 | $2.51 | $2.37 | $2.40 | $2.40 | 394,200 |
2022-10-17 | $2.36 | $2.50 | $2.35 | $2.42 | $2.42 | 375,135 |
2022-10-14 | $2.49 | $2.53 | $2.35 | $2.36 | $2.36 | 238,225 |
2022-10-13 | $2.17 | $2.53 | $2.17 | $2.49 | $2.49 | 404,333 |
2022-10-12 | $2.23 | $2.27 | $2.19 | $2.25 | $2.25 | 394,933 |
2022-10-11 | $2.18 | $2.32 | $2.12 | $2.24 | $2.24 | 372,897 |
2022-10-10 | $2.35 | $2.38 | $2.16 | $2.17 | $2.17 | 503,856 |
2022-10-07 | $2.55 | $2.56 | $2.34 | $2.35 | $2.35 | 822,526 |
2022-10-06 | $2.59 | $2.67 | $2.55 | $2.59 | $2.59 | 361,485 |
2022-10-05 | $2.60 | $2.62 | $2.52 | $2.56 | $2.56 | 432,506 |
2022-10-04 | $2.69 | $2.76 | $2.64 | $2.66 | $2.66 | 370,744 |
2022-10-03 | $2.68 | $2.76 | $2.57 | $2.59 | $2.59 | 419,312 |
2022-09-30 | $2.57 | $2.72 | $2.55 | $2.57 | $2.57 | 511,650 |
2022-09-29 | $2.66 | $2.70 | $2.50 | $2.53 | $2.53 | 503,357 |
2022-09-28 | $2.78 | $2.84 | $2.68 | $2.69 | $2.69 | 424,275 |
2022-09-27 | $2.70 | $2.80 | $2.66 | $2.74 | $2.74 | 399,572 |
2022-09-26 | $2.59 | $2.76 | $2.59 | $2.65 | $2.65 | 709,455 |
2022-09-23 | $2.75 | $2.77 | $2.55 | $2.64 | $2.64 | 546,192 |
2022-09-22 | $2.82 | $2.84 | $2.70 | $2.72 | $2.72 | 485,964 |
2022-09-21 | $3.04 | $3.08 | $2.86 | $2.88 | $2.88 | 524,263 |
2022-09-20 | $3.11 | $3.21 | $3.03 | $3.07 | $3.07 | 570,701 |
2022-09-19 | $3.49 | $3.49 | $3.13 | $3.21 | $3.21 | 746,473 |
2022-09-16 | $3.92 | $4.02 | $3.50 | $3.52 | $3.52 | 812,030 |
2022-09-15 | $3.90 | $4.06 | $3.78 | $4.00 | $4.00 | 494,242 |
2022-09-14 | $4.04 | $4.23 | $3.84 | $3.90 | $3.90 | 975,617 |
2022-09-13 | $3.75 | $4.10 | $3.73 | $4.05 | $4.05 | 790,282 |
2022-09-12 | $3.60 | $4.03 | $3.60 | $3.86 | $3.86 | 926,548 |
2022-09-09 | $3.74 | $3.78 | $3.58 | $3.59 | $3.59 | 505,315 |
2022-09-08 | $3.50 | $3.93 | $3.48 | $3.72 | $3.72 | 776,007 |
2022-09-07 | $3.44 | $3.62 | $3.44 | $3.54 | $3.54 | 557,127 |
2022-09-06 | $3.58 | $3.61 | $3.29 | $3.44 | $3.44 | 1,054,386 |
2022-09-02 | $3.50 | $3.72 | $3.41 | $3.66 | $3.66 | 878,378 |
2022-09-01 | $3.24 | $3.45 | $3.18 | $3.42 | $3.42 | 849,877 |
2022-08-31 | $3.16 | $3.38 | $3.16 | $3.29 | $3.29 | 708,284 |
2022-08-30 | $3.40 | $3.50 | $3.11 | $3.15 | $3.15 | 783,482 |
2022-08-29 | $3.45 | $3.55 | $3.32 | $3.34 | $3.34 | 534,922 |
2022-08-26 | $3.53 | $3.63 | $3.43 | $3.50 | $3.50 | 775,558 |
2022-08-25 | $3.38 | $3.70 | $3.38 | $3.52 | $3.52 | 976,993 |
2022-08-24 | $3.42 | $3.45 | $3.24 | $3.38 | $3.38 | 754,220 |
2022-08-23 | $3.67 | $3.77 | $3.38 | $3.45 | $3.45 | 969,053 |
2022-08-22 | $3.51 | $4.10 | $3.46 | $3.74 | $3.74 | 2,692,893 |
2022-08-19 | $4.38 | $4.40 | $4.14 | $4.19 | $4.19 | 1,794,052 |
2022-08-18 | $4.41 | $4.81 | $4.27 | $4.49 | $4.49 | 1,061,554 |
2022-08-17 | $4.63 | $4.93 | $4.37 | $4.38 | $4.38 | 1,301,557 |
2022-08-16 | $4.20 | $5.85 | $4.09 | $4.75 | $4.75 | 6,845,188 |
2022-08-15 | $4.10 | $4.24 | $3.96 | $4.07 | $4.07 | 612,121 |
2022-08-12 | $3.59 | $4.30 | $3.59 | $4.10 | $4.10 | 1,600,538 |
2022-08-11 | $3.51 | $3.76 | $3.45 | $3.55 | $3.55 | 1,055,630 |
2022-08-10 | $3.53 | $3.62 | $3.38 | $3.40 | $3.40 | 1,006,681 |
2022-08-09 | $3.40 | $3.50 | $3.28 | $3.47 | $3.47 | 824,112 |
2022-08-08 | $3.48 | $3.62 | $3.38 | $3.45 | $3.45 | 1,003,610 |
2022-08-05 | $3.50 | $3.65 | $3.28 | $3.43 | $3.43 | 1,135,249 |
2022-08-04 | $2.80 | $3.49 | $2.80 | $3.40 | $3.40 | 1,719,071 |
2022-08-03 | $2.55 | $2.85 | $2.55 | $2.80 | $2.80 | 507,128 |
2022-08-02 | $2.48 | $2.57 | $2.48 | $2.53 | $2.53 | 295,550 |
2022-08-01 | $2.49 | $2.59 | $2.48 | $2.49 | $2.49 | 504,759 |
2022-07-29 | $2.54 | $2.58 | $2.49 | $2.54 | $2.54 | 321,720 |
2022-07-28 | $2.61 | $2.62 | $2.50 | $2.57 | $2.57 | 303,526 |
2022-07-27 | $2.66 | $2.70 | $2.58 | $2.60 | $2.60 | 531,850 |
2022-07-26 | $2.65 | $2.69 | $2.53 | $2.58 | $2.58 | 368,841 |
2022-07-25 | $2.74 | $2.74 | $2.63 | $2.67 | $2.67 | 385,862 |
2022-07-22 | $2.87 | $2.91 | $2.69 | $2.72 | $2.72 | 458,821 |
2022-07-21 | $2.93 | $2.98 | $2.84 | $2.85 | $2.85 | 399,156 |
2022-07-20 | $2.72 | $2.99 | $2.72 | $2.94 | $2.94 | 494,297 |
2022-07-19 | $2.73 | $2.82 | $2.69 | $2.74 | $2.74 | 509,530 |
2022-07-18 | $2.74 | $2.91 | $2.64 | $2.70 | $2.70 | 637,435 |
2022-07-15 | $2.65 | $2.75 | $2.51 | $2.68 | $2.68 | 584,789 |
2022-07-14 | $2.57 | $2.64 | $2.50 | $2.62 | $2.62 | 509,768 |
2022-07-13 | $2.48 | $2.70 | $2.48 | $2.63 | $2.63 | 552,841 |
2022-07-12 | $2.63 | $2.63 | $2.48 | $2.53 | $2.53 | 509,367 |
2022-07-11 | $2.75 | $2.82 | $2.61 | $2.64 | $2.64 | 643,924 |
2022-07-08 | $2.71 | $2.83 | $2.67 | $2.78 | $2.78 | 581,004 |
2022-07-07 | $2.73 | $2.80 | $2.69 | $2.77 | $2.77 | 543,065 |
2022-07-06 | $2.69 | $2.81 | $2.66 | $2.72 | $2.72 | 608,150 |
2022-07-05 | $2.47 | $2.76 | $2.40 | $2.73 | $2.73 | 852,272 |
2022-07-01 | $2.47 | $2.60 | $2.39 | $2.46 | $2.46 | 732,624 |
2022-06-30 | $2.42 | $2.49 | $2.36 | $2.42 | $2.42 | 732,972 |
2022-06-29 | $2.48 | $2.51 | $2.37 | $2.46 | $2.46 | 676,112 |
2022-06-28 | $2.69 | $2.72 | $2.52 | $2.53 | $2.53 | 753,731 |
2022-06-27 | $2.74 | $2.76 | $2.56 | $2.68 | $2.68 | 857,966 |
2022-06-24 | $2.69 | $2.85 | $2.62 | $2.73 | $2.73 | 7,530,272 |
2022-06-23 | $2.53 | $2.66 | $2.44 | $2.66 | $2.66 | 1,044,519 |
2022-06-22 | $2.33 | $2.64 | $2.29 | $2.53 | $2.53 | 1,401,568 |
2022-06-21 | $2.29 | $2.42 | $2.25 | $2.38 | $2.38 | 1,040,569 |
2022-06-17 | $2.11 | $2.33 | $2.09 | $2.22 | $2.22 | 1,729,414 |
2022-06-16 | $2.11 | $2.17 | $2.02 | $2.13 | $2.13 | 1,212,704 |
2022-06-15 | $2.14 | $2.24 | $2.09 | $2.19 | $2.19 | 854,451 |
2022-06-14 | $2.15 | $2.15 | $2.04 | $2.10 | $2.10 | 877,774 |
2022-06-13 | $2.22 | $2.22 | $2.03 | $2.08 | $2.08 | 1,035,290 |
2022-06-10 | $2.25 | $2.33 | $2.19 | $2.25 | $2.25 | 1,550,152 |
2022-06-09 | $2.31 | $2.35 | $2.24 | $2.26 | $2.26 | 1,821,674 |
2022-06-08 | $2.25 | $2.39 | $2.23 | $2.33 | $2.33 | 2,143,737 |
2022-06-07 | $2.04 | $2.27 | $2.00 | $2.26 | $2.26 | 1,131,033 |
2022-06-06 | $2.17 | $2.20 | $2.00 | $2.06 | $2.06 | 918,993 |
2022-06-03 | $2.04 | $2.16 | $2.01 | $2.13 | $2.13 | 1,212,427 |
2022-06-02 | $2.02 | $2.11 | $1.90 | $2.09 | $2.09 | 1,149,457 |
2022-06-01 | $2.00 | $2.02 | $1.87 | $1.98 | $1.98 | 1,520,322 |
2022-05-31 | $1.98 | $2.35 | $1.95 | $2.02 | $2.02 | 4,147,380 |
2022-05-27 | $1.80 | $1.85 | $1.74 | $1.85 | $1.85 | 734,094 |
2022-05-26 | $1.75 | $1.83 | $1.71 | $1.78 | $1.78 | 891,273 |
2022-05-25 | $1.80 | $1.80 | $1.71 | $1.77 | $1.77 | 602,101 |
2022-05-24 | $1.92 | $2.00 | $1.77 | $1.80 | $1.80 | 971,606 |
2022-05-23 | $1.97 | $2.04 | $1.94 | $1.97 | $1.97 | 635,975 |
2022-05-20 | $2.01 | $2.01 | $1.82 | $1.94 | $1.94 | 1,113,902 |
2022-05-19 | $1.97 | $2.02 | $1.88 | $1.95 | $1.95 | 1,503,438 |
2022-05-18 | $2.10 | $2.10 | $1.97 | $1.98 | $1.98 | 946,515 |
2022-05-17 | $2.15 | $2.16 | $2.06 | $2.14 | $2.14 | 821,317 |
2022-05-16 | $2.15 | $2.22 | $2.08 | $2.09 | $2.09 | 861,841 |
2022-05-13 | $2.16 | $2.25 | $2.14 | $2.17 | $2.17 | 1,019,365 |
2022-05-12 | $2.08 | $2.18 | $2.00 | $2.07 | $2.07 | 1,378,568 |
2022-05-11 | $2.25 | $2.28 | $2.11 | $2.12 | $2.12 | 1,382,265 |
2022-05-10 | $2.23 | $2.35 | $2.18 | $2.28 | $2.28 | 1,394,954 |
2022-05-09 | $2.34 | $2.36 | $2.18 | $2.18 | $2.18 | 1,446,269 |
2022-05-06 | $2.64 | $2.64 | $2.33 | $2.39 | $2.39 | 1,495,510 |
2022-05-05 | $2.74 | $2.74 | $2.53 | $2.58 | $2.58 | 1,343,172 |
2022-05-04 | $2.70 | $2.77 | $2.54 | $2.74 | $2.74 | 1,600,678 |
2022-05-03 | $2.75 | $2.78 | $2.66 | $2.69 | $2.69 | 1,161,460 |
2022-05-02 | $2.60 | $2.75 | $2.58 | $2.74 | $2.74 | 1,500,908 |
2022-04-29 | $2.65 | $2.75 | $2.59 | $2.59 | $2.59 | 949,551 |
2022-04-28 | $2.75 | $2.77 | $2.56 | $2.69 | $2.69 | 1,200,987 |
2022-04-27 | $2.82 | $2.86 | $2.72 | $2.72 | $2.72 | 837,643 |
2022-04-26 | $3.03 | $3.06 | $2.80 | $2.80 | $2.80 | 1,003,113 |
2022-04-25 | $3.03 | $3.11 | $2.95 | $3.04 | $3.04 | 898,535 |
2022-04-22 | $3.16 | $3.22 | $3.02 | $3.06 | $3.06 | 1,014,919 |
2022-04-21 | $3.33 | $3.37 | $3.14 | $3.17 | $3.17 | 783,311 |
2022-04-20 | $3.43 | $3.43 | $3.22 | $3.29 | $3.29 | 930,880 |
2022-04-19 | $3.37 | $3.51 | $3.30 | $3.39 | $3.39 | 987,207 |
2022-04-18 | $3.66 | $3.72 | $3.33 | $3.40 | $3.40 | 1,772,618 |
2022-04-14 | $3.79 | $3.79 | $3.60 | $3.69 | $3.69 | 658,553 |
2022-04-13 | $3.75 | $3.83 | $3.66 | $3.78 | $3.78 | 685,023 |
2022-04-12 | $3.75 | $3.84 | $3.60 | $3.69 | $3.69 | 907,059 |
2022-04-11 | $3.90 | $3.90 | $3.66 | $3.71 | $3.71 | 1,340,431 |
2022-04-08 | $3.85 | $3.92 | $3.67 | $3.72 | $3.72 | 1,237,866 |
2022-04-07 | $3.97 | $3.99 | $3.76 | $3.78 | $3.78 | 799,784 |
2022-04-06 | $4.02 | $4.07 | $3.88 | $3.97 | $3.97 | 1,001,159 |
2022-04-05 | $4.35 | $4.35 | $4.08 | $4.08 | $4.08 | 1,159,438 |
2022-04-04 | $4.24 | $4.41 | $4.17 | $4.34 | $4.34 | 1,031,494 |
2022-04-01 | $4.11 | $4.23 | $4.06 | $4.22 | $4.22 | 1,223,980 |
2022-03-31 | $4.19 | $4.23 | $4.08 | $4.12 | $4.12 | 2,100,399 |
2022-03-30 | $4.28 | $4.36 | $4.15 | $4.16 | $4.16 | 790,160 |
2022-03-29 | $4.08 | $4.47 | $4.08 | $4.30 | $4.30 | 1,569,776 |
2022-03-28 | $4.10 | $4.24 | $3.97 | $4.03 | $4.03 | 1,547,715 |
2022-03-25 | $4.31 | $4.32 | $4.05 | $4.08 | $4.08 | 1,170,665 |
2022-03-24 | $4.43 | $4.45 | $4.26 | $4.36 | $4.36 | 661,481 |
2022-03-23 | $4.60 | $4.61 | $4.38 | $4.38 | $4.38 | 808,585 |
2022-03-22 | $4.58 | $4.68 | $4.45 | $4.63 | $4.63 | 1,065,582 |
2022-03-21 | $4.77 | $4.77 | $4.49 | $4.56 | $4.56 | 1,348,738 |
2022-03-18 | $4.88 | $4.95 | $4.69 | $4.78 | $4.78 | 6,581,830 |
2022-03-17 | $4.59 | $4.90 | $4.52 | $4.90 | $4.90 | 1,734,357 |
2022-03-16 | $4.58 | $4.62 | $4.29 | $4.60 | $4.60 | 1,797,083 |
2022-03-15 | $4.45 | $4.50 | $4.25 | $4.45 | $4.45 | 1,760,792 |
2022-03-14 | $4.74 | $5.23 | $4.31 | $4.37 | $4.37 | 2,304,992 |
2022-03-11 | $4.76 | $4.99 | $4.63 | $4.70 | $4.70 | 2,014,277 |
2022-03-10 | $4.77 | $4.88 | $4.63 | $4.77 | $4.77 | 983,475 |
2022-03-09 | $4.75 | $4.93 | $4.66 | $4.79 | $4.79 | 1,206,064 |
2022-03-08 | $4.31 | $4.78 | $4.22 | $4.54 | $4.54 | 1,042,350 |
2022-03-07 | $4.33 | $4.48 | $4.11 | $4.35 | $4.35 | 1,393,478 |
2022-03-04 | $4.51 | $4.69 | $4.36 | $4.46 | $4.46 | 1,001,618 |
2022-03-03 | $4.81 | $4.85 | $4.55 | $4.58 | $4.58 | 1,081,329 |
2022-03-02 | $4.90 | $4.95 | $4.77 | $4.80 | $4.80 | 1,031,701 |
2022-03-01 | $4.90 | $5.11 | $4.85 | $4.90 | $4.90 | 1,228,816 |
2022-02-28 | $5.00 | $5.17 | $4.89 | $5.10 | $5.10 | 720,352 |
2022-02-25 | $5.02 | $5.05 | $4.73 | $5.04 | $5.04 | 830,193 |
2022-02-24 | $4.42 | $4.99 | $4.27 | $4.97 | $4.97 | 1,579,517 |
2022-02-23 | $4.92 | $5.05 | $4.60 | $4.63 | $4.63 | 1,745,767 |
2022-02-22 | $5.15 | $5.25 | $4.89 | $4.90 | $4.90 | 1,932,872 |
2022-02-18 | $5.23 | $5.47 | $5.05 | $5.21 | $5.21 | 1,359,010 |
2022-02-17 | $5.60 | $5.66 | $5.27 | $5.34 | $5.34 | 905,283 |
2022-02-16 | $5.56 | $5.64 | $5.45 | $5.61 | $5.61 | 707,480 |
2022-02-15 | $5.50 | $5.68 | $5.49 | $5.59 | $5.59 | 1,179,228 |
2022-02-14 | $5.66 | $5.74 | $5.38 | $5.42 | $5.42 | 894,205 |
2022-02-11 | $5.70 | $5.94 | $5.59 | $5.66 | $5.66 | 1,117,777 |
2022-02-10 | $5.62 | $6.10 | $5.56 | $5.70 | $5.70 | 1,152,954 |
2022-02-09 | $5.54 | $5.87 | $5.51 | $5.84 | $5.84 | 1,098,317 |
2022-02-08 | $5.39 | $5.67 | $5.31 | $5.52 | $5.52 | 1,043,074 |
2022-02-07 | $5.29 | $5.48 | $5.21 | $5.36 | $5.36 | 1,117,673 |
2022-02-04 | $5.14 | $5.28 | $5.04 | $5.23 | $5.23 | 821,894 |
2022-02-03 | $5.11 | $5.37 | $5.10 | $5.18 | $5.18 | 842,304 |
2022-02-02 | $5.50 | $5.56 | $5.15 | $5.28 | $5.28 | 1,040,712 |
2022-02-01 | $5.48 | $5.55 | $5.31 | $5.52 | $5.52 | 1,092,095 |
2022-01-31 | $4.99 | $5.46 | $4.99 | $5.46 | $5.46 | 1,016,098 |
2022-01-28 | $4.78 | $4.97 | $4.62 | $4.95 | $4.95 | 1,228,718 |
2022-01-27 | $5.19 | $5.22 | $4.72 | $4.74 | $4.74 | 1,501,531 |
2022-01-26 | $5.27 | $5.54 | $5.01 | $5.05 | $5.05 | 1,666,603 |
2022-01-25 | $5.00 | $5.25 | $4.89 | $5.17 | $5.17 | 1,570,825 |
2022-01-24 | $4.86 | $5.18 | $4.59 | $5.15 | $5.15 | 2,495,715 |
2022-01-21 | $5.12 | $5.31 | $4.90 | $5.00 | $5.00 | 1,733,687 |
2022-01-20 | $5.64 | $5.75 | $5.16 | $5.20 | $5.20 | 1,794,751 |
2022-01-19 | $5.72 | $5.98 | $5.51 | $5.53 | $5.53 | 1,340,723 |
2022-01-18 | $6.10 | $6.19 | $5.67 | $5.72 | $5.72 | 1,892,849 |
2022-01-14 | $6.21 | $6.41 | $6.08 | $6.25 | $6.25 | 2,086,669 |
2022-01-13 | $6.55 | $6.68 | $6.17 | $6.30 | $6.30 | 1,808,190 |
2022-01-12 | $7.01 | $7.07 | $6.54 | $6.56 | $6.56 | 2,242,292 |
2022-01-11 | $6.90 | $7.13 | $6.75 | $6.97 | $6.97 | 2,552,801 |
2022-01-10 | $6.46 | $6.91 | $6.00 | $6.88 | $6.88 | 2,622,009 |
2022-01-07 | $6.63 | $7.02 | $6.38 | $6.45 | $6.45 | 2,356,717 |
2022-01-06 | $6.46 | $6.98 | $6.16 | $6.73 | $6.73 | 3,281,949 |
2022-01-05 | $7.34 | $7.35 | $6.30 | $6.44 | $6.44 | 8,579,221 |
2022-01-04 | $12.00 | $12.10 | $6.96 | $7.02 | $7.02 | 17,384,490 |
2022-01-03 | $12.90 | $13.01 | $11.86 | $12.19 | $12.19 | 1,898,181 |
2021-12-31 | $13.18 | $13.45 | $12.83 | $12.86 | $12.86 | 1,086,812 |
2021-12-30 | $12.70 | $13.31 | $12.65 | $13.00 | $13.00 | 956,806 |
2021-12-29 | $13.10 | $13.10 | $12.30 | $12.63 | $12.63 | 1,060,780 |
2021-12-28 | $13.46 | $13.98 | $12.93 | $13.02 | $13.02 | 1,057,801 |
2021-12-27 | $13.61 | $13.99 | $13.32 | $13.46 | $13.46 | 1,410,318 |
2021-12-23 | $12.70 | $13.69 | $12.58 | $13.52 | $13.52 | 960,160 |
2021-12-22 | $12.66 | $13.02 | $12.05 | $12.75 | $12.75 | 1,143,155 |
2021-12-21 | $13.60 | $13.73 | $12.45 | $12.68 | $12.68 | 1,801,992 |
2021-12-20 | $13.50 | $14.42 | $13.30 | $13.67 | $13.67 | 2,169,223 |
2021-12-17 | $11.79 | $13.88 | $11.60 | $13.71 | $13.71 | 10,399,245 |
2021-12-16 | $12.22 | $12.73 | $11.82 | $12.04 | $12.04 | 1,437,852 |
2021-12-15 | $11.58 | $12.33 | $11.19 | $12.10 | $12.10 | 1,434,110 |
2021-12-14 | $11.77 | $11.91 | $11.05 | $11.45 | $11.45 | 1,289,062 |
2021-12-13 | $12.10 | $12.93 | $11.73 | $11.88 | $11.88 | 1,136,914 |
2021-12-10 | $11.95 | $12.68 | $11.86 | $12.06 | $12.06 | 1,040,301 |
2021-12-09 | $12.29 | $12.94 | $11.91 | $11.91 | $11.91 | 954,410 |
2021-12-08 | $11.73 | $12.57 | $11.36 | $12.35 | $12.35 | 772,801 |
2021-12-07 | $10.81 | $12.45 | $10.81 | $11.52 | $11.52 | 1,580,020 |
2021-12-06 | $11.66 | $11.73 | $10.45 | $10.71 | $10.71 | 1,582,381 |
2021-12-03 | $12.22 | $12.79 | $11.12 | $11.58 | $11.58 | 1,337,467 |
2021-12-02 | $11.68 | $12.52 | $11.68 | $12.21 | $12.21 | 1,063,023 |
2021-12-01 | $13.19 | $14.14 | $11.63 | $12.01 | $12.01 | 3,655,020 |
2021-11-30 | $10.48 | $13.88 | $10.43 | $13.20 | $13.20 | 9,532,419 |
2021-11-29 | $11.33 | $11.40 | $10.35 | $10.50 | $10.50 | 1,078,068 |
2021-11-26 | $11.02 | $11.50 | $10.62 | $11.12 | $11.12 | 565,883 |
2021-11-24 | $10.12 | $10.90 | $10.00 | $10.84 | $10.84 | 483,302 |
2021-11-23 | $10.33 | $10.50 | $9.57 | $10.18 | $10.18 | 1,131,202 |
2021-11-22 | $11.17 | $11.34 | $10.41 | $10.46 | $10.46 | 1,012,627 |
2021-11-19 | $11.10 | $11.48 | $11.00 | $11.18 | $11.18 | 817,436 |
2021-11-18 | $10.97 | $11.23 | $10.80 | $11.16 | $11.16 | 824,255 |
2021-11-17 | $10.81 | $11.07 | $10.65 | $10.89 | $10.89 | 687,415 |
2021-11-16 | $11.06 | $11.12 | $10.66 | $10.87 | $10.87 | 1,319,113 |
2021-11-15 | $11.29 | $11.30 | $10.86 | $11.24 | $11.24 | 729,036 |
2021-11-12 | $11.50 | $11.50 | $10.91 | $11.28 | $11.28 | 550,447 |
2021-11-11 | $11.45 | $12.00 | $11.02 | $11.24 | $11.24 | 718,673 |
2021-11-10 | $11.06 | $12.09 | $10.89 | $11.27 | $11.27 | 1,158,542 |
2021-11-09 | $11.09 | $11.32 | $10.47 | $11.00 | $11.00 | 628,017 |
2021-11-08 | $10.83 | $11.43 | $10.72 | $11.15 | $11.15 | 607,507 |
2021-11-05 | $11.17 | $11.50 | $9.91 | $10.58 | $10.58 | 1,517,263 |
2021-11-04 | $9.95 | $11.36 | $9.47 | $11.25 | $11.25 | 1,506,704 |
2021-11-03 | $11.18 | $11.56 | $10.91 | $11.19 | $11.19 | 985,562 |
2021-11-02 | $11.65 | $11.65 | $10.97 | $11.30 | $11.30 | 564,016 |
2021-11-01 | $11.14 | $11.66 | $11.00 | $11.62 | $11.62 | 665,740 |
2021-10-29 | $10.94 | $11.20 | $10.69 | $10.99 | $10.99 | 655,989 |
2021-10-28 | $10.75 | $11.00 | $10.56 | $10.94 | $10.94 | 728,437 |
2021-10-27 | $10.14 | $11.23 | $9.93 | $10.76 | $10.76 | 2,196,028 |
2021-10-26 | $9.40 | $10.57 | $9.11 | $10.30 | $10.30 | 1,112,720 |
2021-10-25 | $8.94 | $9.32 | $8.84 | $9.29 | $9.29 | 464,613 |
2021-10-22 | $8.89 | $9.00 | $8.53 | $8.93 | $8.93 | 673,156 |
2021-10-21 | $8.83 | $9.29 | $8.70 | $9.03 | $9.03 | 600,607 |
2021-10-20 | $9.28 | $9.32 | $8.75 | $8.76 | $8.76 | 3,814,543 |
2021-10-19 | $9.19 | $9.55 | $9.09 | $9.31 | $9.31 | 580,044 |
2021-10-18 | $9.18 | $9.18 | $8.85 | $9.01 | $9.01 | 751,155 |
2021-10-15 | $9.64 | $9.68 | $9.16 | $9.19 | $9.19 | 777,868 |
2021-10-14 | $9.36 | $9.58 | $9.21 | $9.37 | $9.37 | 324,258 |
2021-10-13 | $9.26 | $9.44 | $9.04 | $9.20 | $9.20 | 427,630 |
2021-10-12 | $9.14 | $9.28 | $8.73 | $9.20 | $9.20 | 836,278 |
2021-10-11 | $9.00 | $9.30 | $8.94 | $9.07 | $9.07 | 391,999 |
2021-10-08 | $9.56 | $9.56 | $8.90 | $9.06 | $9.06 | 720,207 |
2021-10-07 | $9.64 | $9.79 | $9.42 | $9.56 | $9.56 | 494,817 |
2021-10-06 | $9.55 | $9.91 | $9.41 | $9.67 | $9.67 | 503,369 |
2021-10-05 | $9.87 | $10.10 | $9.65 | $9.80 | $9.80 | 633,330 |
2021-10-04 | $10.70 | $10.71 | $9.60 | $9.78 | $9.78 | 924,701 |
2021-10-01 | $10.68 | $10.98 | $10.06 | $10.84 | $10.84 | 1,131,483 |
2021-09-30 | $10.63 | $11.14 | $10.60 | $10.80 | $10.80 | 1,176,006 |
2021-09-29 | $11.28 | $11.35 | $10.58 | $10.60 | $10.60 | 906,387 |
2021-09-28 | $11.40 | $11.46 | $10.91 | $11.18 | $11.18 | 908,695 |
2021-09-27 | $11.69 | $11.95 | $11.42 | $11.52 | $11.52 | 831,624 |
2021-09-24 | $11.72 | $12.01 | $11.20 | $11.35 | $11.35 | 1,168,135 |
2021-09-23 | $11.71 | $12.07 | $11.42 | $11.81 | $11.81 | 867,309 |
2021-09-22 | $11.81 | $12.05 | $11.06 | $11.34 | $11.34 | 1,342,216 |
2021-09-21 | $12.04 | $12.58 | $11.61 | $11.80 | $11.80 | 2,272,296 |
2021-09-20 | $10.90 | $12.09 | $10.71 | $11.81 | $11.81 | 1,986,569 |
2021-09-17 | $14.00 | $14.36 | $11.41 | $11.50 | $11.50 | 5,574,231 |
2021-09-16 | $13.07 | $13.54 | $12.40 | $13.54 | $13.54 | 1,338,025 |
2021-09-15 | $11.58 | $12.96 | $11.40 | $12.79 | $12.79 | 1,287,428 |
2021-09-14 | $11.94 | $12.29 | $11.25 | $11.58 | $11.58 | 973,235 |
2021-09-13 | $12.34 | $12.49 | $11.70 | $11.99 | $11.99 | 1,020,311 |
2021-09-10 | $11.95 | $12.68 | $11.72 | $12.17 | $12.17 | 1,063,483 |
2021-09-09 | $11.20 | $12.26 | $11.00 | $11.71 | $11.71 | 898,662 |
2021-09-08 | $11.81 | $12.20 | $10.99 | $11.38 | $11.38 | 1,186,650 |
2021-09-07 | $11.25 | $12.31 | $11.18 | $11.83 | $11.83 | 1,355,198 |
2021-09-03 | $10.85 | $11.18 | $10.43 | $10.97 | $10.97 | 997,199 |
2021-09-02 | $9.65 | $10.88 | $9.61 | $10.80 | $10.80 | 1,413,868 |
2021-09-01 | $9.18 | $9.59 | $9.15 | $9.55 | $9.55 | 604,221 |
2021-08-31 | $8.82 | $9.40 | $8.82 | $9.20 | $9.20 | 524,599 |
2021-08-30 | $8.92 | $9.00 | $8.60 | $8.85 | $8.85 | 402,398 |
2021-08-27 | $8.92 | $9.20 | $8.81 | $8.94 | $8.94 | 499,850 |
2021-08-26 | $8.80 | $9.30 | $8.79 | $8.88 | $8.88 | 543,769 |
2021-08-25 | $8.44 | $9.10 | $8.39 | $9.07 | $9.07 | 646,015 |
2021-08-24 | $8.75 | $8.78 | $8.17 | $8.50 | $8.50 | 688,436 |
2021-08-23 | $7.62 | $8.61 | $7.56 | $8.57 | $8.57 | 964,880 |
2021-08-20 | $7.57 | $7.64 | $7.31 | $7.53 | $7.53 | 771,684 |
2021-08-19 | $8.42 | $8.47 | $7.35 | $7.42 | $7.42 | 1,433,800 |
2021-08-18 | $8.72 | $8.80 | $8.42 | $8.47 | $8.47 | 862,166 |
2021-08-17 | $8.00 | $8.90 | $7.98 | $8.68 | $8.68 | 1,921,197 |
2021-08-16 | $8.18 | $8.27 | $7.72 | $8.00 | $8.00 | 957,627 |
2021-08-13 | $7.91 | $8.17 | $7.63 | $8.09 | $8.09 | 1,083,182 |
2021-08-12 | $7.25 | $7.78 | $7.22 | $7.66 | $7.66 | 623,376 |
2021-08-11 | $7.35 | $7.43 | $7.05 | $7.29 | $7.29 | 702,508 |
2021-08-10 | $7.76 | $7.80 | $6.99 | $7.19 | $7.19 | 809,678 |
2021-08-09 | $6.93 | $7.90 | $6.85 | $7.76 | $7.76 | 1,123,143 |
2021-08-06 | $7.04 | $7.30 | $6.70 | $6.86 | $6.86 | 629,580 |
2021-08-05 | $6.38 | $6.98 | $6.27 | $6.95 | $6.95 | 1,319,703 |
2021-08-04 | $6.60 | $6.67 | $6.23 | $6.41 | $6.41 | 805,965 |
2021-08-03 | $6.97 | $7.12 | $6.42 | $6.70 | $6.70 | 1,050,963 |
2021-08-02 | $6.85 | $7.08 | $6.77 | $6.91 | $6.91 | 871,673 |
2021-07-30 | $7.08 | $7.12 | $6.45 | $6.68 | $6.68 | 2,282,337 |
2021-07-29 | $7.59 | $7.59 | $7.09 | $7.12 | $7.12 | 600,310 |
2021-07-28 | $7.25 | $7.56 | $7.24 | $7.49 | $7.49 | 351,653 |
2021-07-27 | $7.40 | $7.50 | $7.09 | $7.19 | $7.19 | 525,005 |
2021-07-26 | $7.57 | $7.84 | $7.43 | $7.55 | $7.55 | 192,538 |
2021-07-23 | $7.79 | $7.84 | $7.43 | $7.59 | $7.59 | 273,636 |
2021-07-22 | $8.13 | $8.23 | $7.68 | $7.71 | $7.71 | 301,672 |
2021-07-21 | $7.93 | $8.13 | $7.84 | $8.09 | $8.09 | 261,912 |
2021-07-20 | $7.49 | $8.03 | $7.44 | $7.94 | $7.94 | 419,736 |
2021-07-19 | $7.54 | $7.70 | $7.37 | $7.49 | $7.49 | 590,242 |
2021-07-16 | $7.76 | $7.87 | $7.53 | $7.68 | $7.68 | 285,542 |
2021-07-15 | $7.97 | $8.00 | $7.38 | $7.62 | $7.62 | 421,196 |
2021-07-14 | $8.34 | $8.43 | $7.83 | $7.93 | $7.93 | 334,782 |
2021-07-13 | $8.64 | $8.73 | $8.22 | $8.34 | $8.34 | 403,312 |
2021-07-12 | $8.67 | $8.80 | $8.39 | $8.77 | $8.77 | 412,590 |
2021-07-09 | $8.35 | $8.64 | $8.22 | $8.64 | $8.64 | 251,730 |
2021-07-08 | $7.90 | $8.35 | $7.75 | $8.30 | $8.30 | 354,863 |
2021-07-07 | $8.60 | $8.62 | $7.94 | $7.99 | $7.99 | 593,381 |
2021-07-06 | $8.80 | $8.80 | $8.36 | $8.49 | $8.49 | 559,463 |
2021-07-02 | $9.21 | $9.21 | $8.60 | $8.81 | $8.81 | 381,952 |
2021-07-01 | $9.17 | $9.17 | $8.86 | $9.04 | $9.04 | 416,338 |
2021-06-30 | $9.00 | $9.51 | $8.82 | $9.13 | $9.13 | 654,756 |
2021-06-29 | $9.74 | $9.89 | $8.95 | $9.01 | $9.01 | 619,593 |
2021-06-28 | $10.33 | $10.63 | $9.53 | $9.72 | $9.72 | 673,282 |
2021-06-25 | $9.98 | $10.33 | $9.85 | $10.13 | $10.13 | 1,955,813 |
2021-06-24 | $9.77 | $10.20 | $9.77 | $9.79 | $9.79 | 410,373 |
2021-06-23 | $9.86 | $9.86 | $9.37 | $9.76 | $9.76 | 391,815 |
2021-06-22 | $9.51 | $9.56 | $8.88 | $9.29 | $9.29 | 422,669 |
2021-06-21 | $9.97 | $9.97 | $9.32 | $9.55 | $9.55 | 304,654 |
2021-06-18 | $9.71 | $9.90 | $9.53 | $9.86 | $9.86 | 360,231 |
2021-06-17 | $9.80 | $10.11 | $9.65 | $9.90 | $9.90 | 305,336 |
2021-06-16 | $9.74 | $9.86 | $9.42 | $9.70 | $9.70 | 325,258 |
2021-06-15 | $10.30 | $10.34 | $9.48 | $9.74 | $9.74 | 474,936 |
2021-06-14 | $10.45 | $10.45 | $10.05 | $10.20 | $10.20 | 319,629 |
2021-06-11 | $10.23 | $10.29 | $9.96 | $10.07 | $10.07 | 277,909 |
2021-06-10 | $10.03 | $10.35 | $9.77 | $10.20 | $10.20 | 267,970 |
2021-06-09 | $10.19 | $10.36 | $9.96 | $10.02 | $10.02 | 516,142 |
2021-06-08 | $9.64 | $10.23 | $9.60 | $10.05 | $10.05 | 744,281 |
2021-06-07 | $9.20 | $9.80 | $9.12 | $9.54 | $9.54 | 608,979 |
2021-06-04 | $9.20 | $9.31 | $9.02 | $9.13 | $9.13 | 365,847 |
2021-06-03 | $9.31 | $9.75 | $9.18 | $9.20 | $9.20 | 559,145 |
2021-06-02 | $9.50 | $9.55 | $9.12 | $9.32 | $9.32 | 510,104 |
2021-06-01 | $9.28 | $9.70 | $9.26 | $9.48 | $9.48 | 537,529 |
2021-05-28 | $8.91 | $9.38 | $8.87 | $9.20 | $9.20 | 383,072 |
2021-05-27 | $8.90 | $9.04 | $8.80 | $8.87 | $8.87 | 415,387 |
2021-05-26 | $8.75 | $8.98 | $8.75 | $8.91 | $8.91 | 303,966 |
2021-05-25 | $9.00 | $9.23 | $8.68 | $8.73 | $8.73 | 465,536 |
2021-05-24 | $9.22 | $9.22 | $8.83 | $9.01 | $9.01 | 461,881 |
2021-05-21 | $9.30 | $9.33 | $9.04 | $9.09 | $9.09 | 311,933 |
2021-05-20 | $9.21 | $9.57 | $9.00 | $9.18 | $9.18 | 512,608 |
2021-05-19 | $9.04 | $9.65 | $8.93 | $9.09 | $9.09 | 477,191 |
2021-05-18 | $8.77 | $9.76 | $8.77 | $9.37 | $9.37 | 452,417 |
2021-05-17 | $8.56 | $8.96 | $8.44 | $8.79 | $8.79 | 258,345 |
2021-05-14 | $8.19 | $8.77 | $8.13 | $8.64 | $8.64 | 313,726 |
2021-05-13 | $8.69 | $8.87 | $8.06 | $8.15 | $8.15 | 402,267 |
2021-05-12 | $8.50 | $8.86 | $8.30 | $8.43 | $8.43 | 598,732 |
2021-05-11 | $8.35 | $8.87 | $8.19 | $8.67 | $8.67 | 490,705 |
2021-05-10 | $9.36 | $9.37 | $8.72 | $8.86 | $8.86 | 603,524 |
2021-05-07 | $8.29 | $9.40 | $8.20 | $9.33 | $9.33 | 660,122 |
2021-05-06 | $8.86 | $8.86 | $7.63 | $8.13 | $8.13 | 741,562 |
2021-05-05 | $8.85 | $9.39 | $8.44 | $8.50 | $8.50 | 340,621 |
2021-05-04 | $9.10 | $9.10 | $8.52 | $8.73 | $8.73 | 328,072 |
2021-05-03 | $9.47 | $9.57 | $8.84 | $9.04 | $9.04 | 387,193 |
2021-04-30 | $9.10 | $9.41 | $8.95 | $9.05 | $9.05 | 321,467 |
2021-04-29 | $9.90 | $9.90 | $9.11 | $9.22 | $9.22 | 410,724 |
2021-04-28 | $9.60 | $9.95 | $9.35 | $9.76 | $9.76 | 294,631 |
2021-04-27 | $10.00 | $10.04 | $9.42 | $9.45 | $9.45 | 420,814 |
2021-04-26 | $9.46 | $9.90 | $9.29 | $9.68 | $9.68 | 533,422 |
2021-04-23 | $9.32 | $9.50 | $9.00 | $9.21 | $9.21 | 355,811 |
2021-04-22 | $9.39 | $9.60 | $8.90 | $9.31 | $9.31 | 471,786 |
2021-04-21 | $8.52 | $9.39 | $8.46 | $9.34 | $9.34 | 360,050 |
2021-04-20 | $8.62 | $8.85 | $8.31 | $8.60 | $8.60 | 417,986 |
2021-04-19 | $8.64 | $8.92 | $8.42 | $8.78 | $8.78 | 495,343 |
2021-04-16 | $8.79 | $8.87 | $8.17 | $8.64 | $8.64 | 747,555 |
2021-04-15 | $8.70 | $9.16 | $8.41 | $8.85 | $8.85 | 823,859 |
2021-04-14 | $8.90 | $9.12 | $8.31 | $8.57 | $8.57 | 1,223,426 |
2021-04-13 | $8.92 | $9.61 | $8.60 | $8.85 | $8.85 | 1,383,810 |
2021-04-12 | $9.11 | $9.14 | $8.51 | $8.62 | $8.62 | 446,137 |
2021-04-09 | $9.08 | $9.22 | $8.87 | $9.10 | $9.10 | 473,424 |
2021-04-08 | $8.99 | $9.63 | $8.93 | $9.23 | $9.23 | 715,063 |
2021-04-07 | $9.70 | $9.83 | $8.65 | $8.84 | $8.84 | 1,551,473 |
2021-04-06 | $10.05 | $10.35 | $9.56 | $9.71 | $9.71 | 2,677,099 |
2021-04-05 | $10.41 | $10.70 | $9.97 | $10.11 | $10.11 | 2,235,575 |
2021-04-01 | $9.78 | $10.49 | $9.50 | $10.16 | $10.16 | 3,490,286 |
2021-03-31 | $8.93 | $9.90 | $8.91 | $9.43 | $9.43 | 5,309,045 |
2021-03-30 | $9.85 | $9.86 | $8.47 | $8.83 | $8.83 | 1,780,379 |
2021-03-29 | $11.00 | $11.22 | $9.85 | $9.87 | $9.87 | 630,919 |
2021-03-26 | $10.10 | $11.07 | $9.75 | $10.99 | $10.99 | 802,238 |
2021-03-25 | $11.56 | $11.56 | $9.83 | $10.13 | $10.13 | 1,676,682 |
2021-03-24 | $13.09 | $13.28 | $11.50 | $11.73 | $11.73 | 531,378 |
2021-03-23 | $13.49 | $13.49 | $12.80 | $12.96 | $12.96 | 510,500 |
2021-03-22 | $13.70 | $13.99 | $13.43 | $13.55 | $13.55 | 338,643 |
2021-03-19 | $13.54 | $13.74 | $13.39 | $13.62 | $13.62 | 522,095 |
2021-03-18 | $13.80 | $14.09 | $13.31 | $13.37 | $13.37 | 326,032 |
2021-03-17 | $14.25 | $14.48 | $13.63 | $13.91 | $13.91 | 437,553 |
2021-03-16 | $14.60 | $14.62 | $13.94 | $14.24 | $14.24 | 307,543 |
2021-03-15 | $15.04 | $15.04 | $13.83 | $14.50 | $14.50 | 546,034 |
2021-03-12 | $15.88 | $16.00 | $14.70 | $14.95 | $14.95 | 589,279 |
2021-03-11 | $14.50 | $15.79 | $14.49 | $15.75 | $15.75 | 773,582 |
2021-03-10 | $14.47 | $15.00 | $14.24 | $14.74 | $14.74 | 369,064 |
2021-03-09 | $13.93 | $14.84 | $13.93 | $14.35 | $14.35 | 413,963 |
2021-03-08 | $13.51 | $14.27 | $13.28 | $13.87 | $13.87 | 355,616 |
2021-03-05 | $13.88 | $13.88 | $12.14 | $13.57 | $13.57 | 620,007 |
2021-03-04 | $13.60 | $14.12 | $12.98 | $13.59 | $13.59 | 591,591 |
2021-03-03 | $15.44 | $15.44 | $13.64 | $13.84 | $13.84 | 667,528 |
2021-03-02 | $14.29 | $15.37 | $14.27 | $14.97 | $14.97 | 1,160,922 |
2021-03-01 | $13.61 | $14.40 | $13.51 | $14.08 | $14.08 | 378,106 |
2021-02-26 | $13.35 | $13.85 | $12.83 | $13.57 | $13.57 | 485,399 |
2021-02-25 | $14.01 | $14.50 | $13.13 | $13.27 | $13.27 | 452,257 |
2021-02-24 | $13.50 | $14.82 | $13.50 | $14.18 | $14.18 | 608,108 |
2021-02-23 | $13.84 | $13.95 | $12.20 | $13.46 | $13.46 | 840,379 |
2021-02-22 | $14.72 | $15.05 | $14.13 | $14.21 | $14.21 | 637,482 |
2021-02-19 | $14.66 | $15.05 | $14.43 | $14.66 | $14.66 | 523,422 |
2021-02-18 | $14.98 | $16.43 | $14.52 | $14.57 | $14.57 | 1,240,304 |
2021-02-17 | $14.82 | $15.11 | $14.30 | $14.98 | $14.98 | 791,496 |
2021-02-16 | $14.72 | $15.24 | $14.34 | $15.00 | $15.00 | 973,746 |
2021-02-12 | $14.32 | $15.01 | $14.10 | $14.67 | $14.67 | 674,878 |
2021-02-11 | $15.16 | $15.49 | $14.43 | $14.56 | $14.56 | 679,353 |
2021-02-10 | $15.25 | $15.72 | $14.41 | $15.24 | $15.24 | 1,217,595 |
2021-02-09 | $16.21 | $16.55 | $15.28 | $15.38 | $15.38 | 1,489,686 |
2021-02-08 | $16.89 | $17.08 | $16.16 | $16.21 | $16.21 | 1,593,878 |
2021-02-05 | $16.54 | $16.54 | $16.00 | $16.21 | $16.21 | 1,341,112 |
2021-02-04 | $16.55 | $16.95 | $16.12 | $16.35 | $16.35 | 1,289,467 |
2021-02-03 | $16.85 | $17.34 | $16.10 | $16.38 | $16.38 | 1,419,447 |
2021-02-02 | $17.11 | $17.42 | $15.79 | $16.74 | $16.74 | 2,697,897 |
2021-02-01 | $21.90 | $22.04 | $17.01 | $17.10 | $17.10 | 3,904,287 |
2021-01-29 | $18.65 | $19.49 | $17.01 | $18.10 | $18.10 | 2,224,514 |
2021-01-28 | $17.53 | $20.08 | $17.16 | $17.16 | $17.16 | 1,766,146 |
2021-01-27 | $19.72 | $20.63 | $17.25 | $17.30 | $17.30 | 2,900,548 |
2021-01-26 | $24.18 | $24.18 | $20.50 | $20.56 | $20.56 | 3,252,585 |
2021-01-25 | $28.08 | $28.24 | $23.63 | $23.86 | $23.86 | 3,037,791 |
2021-01-22 | $24.23 | $28.52 | $24.00 | $27.11 | $27.11 | 7,598,584 |
2021-01-21 | $24.26 | $28.39 | $21.60 | $25.55 | $25.55 | 12,206,797 |
2021-01-20 | $19.30 | $35.20 | $18.92 | $25.49 | $25.49 | 47,467,094 |
2021-01-19 | $8.84 | $22.47 | $7.52 | $22.27 | $22.27 | 69,459,919 |
2021-01-15 | $5.98 | $6.58 | $5.90 | $6.39 | $6.39 | 706,227 |
2021-01-14 | $5.85 | $6.18 | $5.81 | $5.96 | $5.96 | 329,316 |
2021-01-13 | $5.87 | $5.88 | $5.64 | $5.77 | $5.77 | 287,818 |
2021-01-12 | $5.85 | $5.99 | $5.50 | $5.86 | $5.86 | 382,687 |
2021-01-11 | $5.20 | $5.88 | $5.20 | $5.79 | $5.79 | 691,175 |
2021-01-08 | $5.27 | $5.43 | $5.14 | $5.30 | $5.30 | 386,144 |
2021-01-07 | $5.11 | $5.50 | $5.01 | $5.29 | $5.29 | 624,452 |
2021-01-06 | $5.46 | $5.46 | $5.01 | $5.13 | $5.13 | 1,342,426 |
2021-01-05 | $4.85 | $5.85 | $4.72 | $5.55 | $5.55 | 4,685,970 |
2021-01-04 | $3.95 | $4.15 | $3.82 | $4.07 | $4.07 | 402,266 |
2020-12-31 | $4.14 | $4.14 | $3.85 | $3.94 | $3.94 | 330,081 |
2020-12-30 | $3.78 | $4.48 | $3.77 | $4.09 | $4.09 | 931,247 |
2020-12-29 | $3.75 | $3.90 | $3.70 | $3.81 | $3.81 | 351,691 |
2020-12-28 | $4.21 | $4.21 | $3.68 | $3.70 | $3.70 | 508,384 |
2020-12-24 | $4.12 | $4.44 | $3.86 | $4.22 | $4.22 | 617,139 |
2020-12-23 | $3.75 | $4.27 | $3.64 | $4.16 | $4.16 | 2,545,575 |
2020-12-22 | $3.38 | $3.40 | $3.25 | $3.34 | $3.34 | 166,134 |
2020-12-21 | $3.37 | $3.43 | $3.21 | $3.38 | $3.38 | 289,746 |
2020-12-18 | $3.13 | $3.47 | $3.12 | $3.45 | $3.45 | 1,144,383 |
2020-12-17 | $3.04 | $3.13 | $3.00 | $3.09 | $3.09 | 254,495 |
2020-12-16 | $3.08 | $3.13 | $2.99 | $3.07 | $3.07 | 224,254 |
2020-12-15 | $3.05 | $3.12 | $3.00 | $3.10 | $3.10 | 197,952 |
2020-12-14 | $3.01 | $3.15 | $2.97 | $3.05 | $3.05 | 261,543 |
2020-12-11 | $3.00 | $3.04 | $2.95 | $3.01 | $3.01 | 245,831 |
2020-12-10 | $3.07 | $3.07 | $2.90 | $2.99 | $2.99 | 99,397 |
2020-12-09 | $3.08 | $3.10 | $2.86 | $2.92 | $2.92 | 229,590 |
2020-12-08 | $3.00 | $3.07 | $2.96 | $3.05 | $3.05 | 147,955 |
2020-12-07 | $2.96 | $3.12 | $2.96 | $3.01 | $3.01 | 157,153 |
2020-12-04 | $2.94 | $3.03 | $2.92 | $3.00 | $3.00 | 201,298 |
2020-12-03 | $3.00 | $3.08 | $2.93 | $2.97 | $2.97 | 200,726 |
2020-12-02 | $2.98 | $3.05 | $2.87 | $2.96 | $2.96 | 257,161 |
2020-12-01 | $3.09 | $3.23 | $2.98 | $3.00 | $3.00 | 259,404 |
2020-11-30 | $3.31 | $3.34 | $3.04 | $3.05 | $3.05 | 694,685 |
2020-11-27 | $3.37 | $3.46 | $3.18 | $3.27 | $3.27 | 357,728 |
2020-11-25 | $2.98 | $3.46 | $2.96 | $3.39 | $3.39 | 879,363 |
2020-11-24 | $3.06 | $3.20 | $2.98 | $3.00 | $3.00 | 370,176 |
2020-11-23 | $2.83 | $3.20 | $2.80 | $3.10 | $3.10 | 1,009,865 |
2020-11-20 | $2.69 | $2.84 | $2.63 | $2.81 | $2.81 | 169,983 |
2020-11-19 | $2.76 | $2.84 | $2.68 | $2.72 | $2.72 | 136,115 |
2020-11-18 | $2.75 | $2.87 | $2.70 | $2.77 | $2.77 | 221,152 |
2020-11-17 | $2.85 | $2.85 | $2.62 | $2.69 | $2.69 | 349,813 |
2020-11-16 | $2.87 | $2.90 | $2.76 | $2.87 | $2.87 | 144,448 |
2020-11-13 | $2.70 | $2.82 | $2.67 | $2.77 | $2.77 | 131,222 |
2020-11-12 | $2.71 | $2.74 | $2.64 | $2.70 | $2.70 | 114,096 |
2020-11-11 | $2.70 | $2.73 | $2.62 | $2.72 | $2.72 | 106,953 |
2020-11-10 | $2.67 | $2.73 | $2.55 | $2.69 | $2.69 | 133,169 |
2020-11-09 | $2.61 | $2.84 | $2.60 | $2.62 | $2.62 | 216,464 |
2020-11-06 | $2.57 | $2.69 | $2.54 | $2.57 | $2.57 | 136,200 |
2020-11-05 | $2.70 | $2.71 | $2.54 | $2.57 | $2.57 | 208,905 |
2020-11-04 | $2.73 | $2.86 | $2.63 | $2.67 | $2.67 | 235,590 |
2020-11-03 | $2.77 | $2.81 | $2.65 | $2.77 | $2.77 | 156,578 |
2020-11-02 | $2.75 | $2.78 | $2.67 | $2.72 | $2.72 | 111,944 |
2020-10-30 | $2.77 | $2.81 | $2.66 | $2.73 | $2.73 | 144,981 |
2020-10-29 | $2.73 | $2.91 | $2.66 | $2.78 | $2.78 | 102,003 |
2020-10-28 | $2.91 | $2.91 | $2.75 | $2.75 | $2.75 | 134,486 |
2020-10-27 | $2.91 | $3.00 | $2.90 | $2.96 | $2.96 | 319,622 |
2020-10-26 | $3.05 | $3.05 | $2.85 | $2.94 | $2.94 | 183,783 |
2020-10-23 | $2.94 | $3.02 | $2.90 | $3.01 | $3.01 | 134,963 |
2020-10-22 | $2.86 | $2.96 | $2.84 | $2.95 | $2.95 | 89,073 |
2020-10-21 | $2.90 | $2.94 | $2.81 | $2.85 | $2.85 | 170,940 |
2020-10-20 | $2.94 | $2.99 | $2.86 | $2.90 | $2.90 | 114,975 |
2020-10-19 | $3.01 | $3.02 | $2.90 | $2.95 | $2.95 | 192,410 |
2020-10-16 | $3.00 | $3.10 | $2.96 | $2.98 | $2.98 | 148,943 |
2020-10-15 | $2.98 | $3.02 | $2.91 | $3.02 | $3.02 | 238,016 |
2020-10-14 | $3.04 | $3.10 | $2.97 | $2.99 | $2.99 | 142,733 |
2020-10-13 | $2.96 | $3.05 | $2.84 | $3.02 | $3.02 | 202,780 |
2020-10-12 | $3.01 | $3.01 | $2.95 | $2.98 | $2.98 | 87,271 |
2020-10-09 | $3.06 | $3.09 | $2.98 | $3.00 | $3.00 | 176,873 |
2020-10-08 | $2.97 | $3.07 | $2.95 | $3.02 | $3.02 | 134,629 |
2020-10-07 | $2.86 | $2.98 | $2.84 | $2.95 | $2.95 | 346,287 |
2020-10-06 | $2.80 | $2.95 | $2.78 | $2.86 | $2.86 | 320,982 |
2020-10-05 | $2.69 | $2.83 | $2.69 | $2.79 | $2.79 | 444,703 |
2020-10-02 | $2.67 | $2.79 | $2.64 | $2.66 | $2.66 | 562,063 |
2020-10-01 | $2.67 | $2.75 | $2.60 | $2.69 | $2.69 | 394,476 |
2020-09-30 | $2.66 | $2.74 | $2.64 | $2.65 | $2.65 | 226,525 |
2020-09-29 | $2.68 | $2.72 | $2.63 | $2.65 | $2.65 | 307,757 |
2020-09-28 | $2.77 | $2.81 | $2.63 | $2.63 | $2.63 | 387,292 |
2020-09-25 | $2.72 | $2.84 | $2.72 | $2.76 | $2.76 | 171,184 |
2020-09-24 | $2.89 | $2.89 | $2.70 | $2.74 | $2.74 | 297,702 |
2020-09-23 | $2.95 | $2.97 | $2.76 | $2.78 | $2.78 | 362,815 |
2020-09-22 | $3.05 | $3.05 | $2.92 | $2.95 | $2.95 | 264,088 |
2020-09-21 | $3.26 | $3.26 | $3.00 | $3.01 | $3.01 | 372,197 |
2020-09-18 | $3.35 | $3.35 | $3.17 | $3.30 | $3.30 | 326,027 |
2020-09-17 | $3.19 | $3.35 | $3.17 | $3.33 | $3.33 | 249,831 |
2020-09-16 | $3.21 | $3.38 | $3.17 | $3.28 | $3.28 | 410,974 |
2020-09-15 | $3.31 | $3.43 | $3.17 | $3.18 | $3.18 | 931,289 |
2020-09-14 | $3.13 | $3.32 | $3.10 | $3.27 | $3.27 | 654,010 |
2020-09-11 | $3.04 | $3.11 | $2.97 | $3.07 | $3.07 | 255,323 |
2020-09-10 | $3.12 | $3.38 | $2.99 | $3.07 | $3.07 | 1,146,579 |
2020-09-09 | $3.08 | $3.22 | $3.05 | $3.15 | $3.15 | 148,224 |
2020-09-08 | $2.85 | $3.12 | $2.85 | $3.04 | $3.04 | 417,884 |
2020-09-04 | $3.04 | $3.06 | $2.78 | $2.87 | $2.87 | 558,674 |
2020-09-03 | $3.12 | $3.18 | $2.99 | $3.02 | $3.02 | 342,526 |
2020-09-02 | $3.22 | $3.23 | $3.06 | $3.14 | $3.14 | 388,449 |
2020-09-01 | $3.30 | $3.34 | $3.17 | $3.21 | $3.21 | 272,086 |
2020-08-31 | $3.34 | $3.39 | $3.27 | $3.31 | $3.31 | 332,227 |
2020-08-28 | $3.21 | $3.40 | $3.20 | $3.30 | $3.30 | 327,630 |
2020-08-27 | $3.25 | $3.27 | $3.16 | $3.20 | $3.20 | 209,524 |
2020-08-26 | $3.28 | $3.31 | $3.20 | $3.23 | $3.23 | 165,570 |
2020-08-25 | $3.28 | $3.33 | $3.22 | $3.27 | $3.27 | 224,747 |
2020-08-24 | $3.35 | $3.35 | $3.17 | $3.25 | $3.25 | 328,082 |
2020-08-21 | $3.42 | $3.44 | $3.26 | $3.30 | $3.30 | 318,418 |
2020-08-20 | $3.40 | $3.50 | $3.36 | $3.45 | $3.45 | 419,501 |
2020-08-19 | $3.52 | $3.56 | $3.38 | $3.43 | $3.43 | 359,606 |
2020-08-18 | $3.42 | $3.55 | $3.38 | $3.52 | $3.52 | 395,908 |
2020-08-17 | $3.51 | $3.58 | $3.34 | $3.38 | $3.38 | 895,270 |
2020-08-14 | $3.65 | $3.67 | $3.52 | $3.54 | $3.54 | 244,458 |
2020-08-13 | $3.58 | $3.68 | $3.55 | $3.65 | $3.65 | 240,905 |
2020-08-12 | $3.62 | $3.72 | $3.52 | $3.59 | $3.59 | 327,358 |
2020-08-11 | $3.76 | $3.80 | $3.55 | $3.59 | $3.59 | 558,377 |
2020-08-10 | $3.76 | $3.79 | $3.65 | $3.70 | $3.70 | 500,826 |
2020-08-07 | $3.67 | $3.82 | $3.57 | $3.68 | $3.68 | 973,532 |
2020-08-06 | $3.49 | $3.68 | $3.39 | $3.56 | $3.56 | 463,527 |
2020-08-05 | $3.26 | $3.63 | $3.26 | $3.45 | $3.45 | 854,911 |
2020-08-04 | $3.34 | $3.38 | $3.23 | $3.29 | $3.29 | 417,868 |
2020-08-03 | $3.23 | $3.40 | $3.18 | $3.33 | $3.33 | 499,860 |
2020-07-31 | $3.31 | $3.38 | $3.18 | $3.21 | $3.21 | 630,022 |
2020-07-30 | $3.38 | $3.42 | $3.25 | $3.32 | $3.32 | 766,390 |
2020-07-29 | $3.55 | $3.56 | $3.34 | $3.40 | $3.40 | 853,009 |
2020-07-28 | $3.60 | $3.77 | $3.50 | $3.56 | $3.56 | 494,871 |
2020-07-27 | $3.61 | $3.71 | $3.59 | $3.63 | $3.63 | 395,435 |
2020-07-24 | $3.59 | $3.65 | $3.46 | $3.65 | $3.65 | 828,780 |
2020-07-23 | $3.55 | $3.79 | $3.52 | $3.59 | $3.59 | 792,154 |
2020-07-22 | $3.67 | $3.73 | $3.50 | $3.52 | $3.52 | 1,037,892 |
2020-07-21 | $3.85 | $3.87 | $3.65 | $3.69 | $3.69 | 1,131,002 |
2020-07-20 | $3.85 | $3.92 | $3.76 | $3.86 | $3.86 | 720,504 |
2020-07-17 | $3.74 | $3.93 | $3.73 | $3.80 | $3.80 | 928,830 |
2020-07-16 | $3.84 | $3.89 | $3.71 | $3.79 | $3.79 | 1,131,804 |
2020-07-15 | $3.91 | $3.97 | $3.75 | $3.88 | $3.88 | 1,529,643 |
2020-07-14 | $3.72 | $4.11 | $3.60 | $3.89 | $3.89 | 3,773,069 |
2020-07-13 | $5.36 | $5.40 | $3.92 | $4.02 | $4.02 | 11,379,500 |
2020-07-10 | $7.14 | $8.15 | $6.68 | $8.09 | $8.09 | 1,790,293 |
2020-07-09 | $6.48 | $7.19 | $6.33 | $7.10 | $7.10 | 1,537,387 |
2020-07-08 | $6.36 | $6.47 | $6.23 | $6.29 | $6.29 | 813,540 |
2020-07-07 | $6.66 | $6.76 | $6.29 | $6.33 | $6.33 | 725,578 |
2020-07-06 | $6.72 | $6.77 | $6.62 | $6.69 | $6.69 | 556,274 |
2020-07-02 | $6.66 | $6.69 | $6.51 | $6.58 | $6.58 | 227,039 |
2020-07-01 | $6.70 | $6.71 | $6.50 | $6.55 | $6.55 | 283,435 |
2020-06-30 | $6.66 | $6.76 | $6.47 | $6.64 | $6.64 | 220,358 |
2020-06-29 | $6.94 | $6.98 | $6.52 | $6.68 | $6.68 | 264,456 |
2020-06-26 | $6.85 | $7.06 | $6.62 | $6.82 | $6.82 | 1,154,891 |
2020-06-25 | $6.82 | $7.14 | $6.82 | $6.91 | $6.91 | 607,627 |
2020-06-24 | $6.65 | $7.08 | $6.53 | $6.84 | $6.84 | 473,642 |
2020-06-23 | $6.61 | $6.75 | $6.51 | $6.57 | $6.57 | 411,550 |
2020-06-22 | $6.61 | $6.94 | $6.50 | $6.54 | $6.54 | 341,560 |
2020-06-19 | $6.73 | $6.98 | $6.63 | $6.65 | $6.65 | 472,528 |
2020-06-18 | $6.51 | $6.87 | $6.51 | $6.66 | $6.66 | 202,663 |
2020-06-17 | $6.70 | $6.71 | $6.45 | $6.58 | $6.58 | 170,996 |
2020-06-16 | $6.44 | $6.75 | $6.35 | $6.70 | $6.70 | 246,488 |
2020-06-15 | $6.29 | $6.39 | $6.05 | $6.29 | $6.29 | 305,525 |
2020-06-12 | $6.57 | $6.73 | $6.25 | $6.35 | $6.35 | 234,603 |
2020-06-11 | $6.82 | $6.82 | $6.31 | $6.35 | $6.35 | 367,321 |
2020-06-10 | $6.84 | $7.10 | $6.82 | $6.94 | $6.94 | 335,103 |
2020-06-09 | $7.17 | $7.17 | $6.62 | $6.85 | $6.85 | 353,210 |
2020-06-08 | $6.79 | $6.96 | $6.61 | $6.89 | $6.89 | 277,052 |
2020-06-05 | $6.73 | $6.88 | $6.39 | $6.73 | $6.73 | 350,521 |
2020-06-04 | $6.31 | $6.70 | $6.31 | $6.53 | $6.53 | 370,277 |
2020-06-03 | $6.36 | $6.47 | $6.20 | $6.29 | $6.29 | 346,904 |
2020-06-02 | $6.31 | $6.48 | $6.13 | $6.28 | $6.28 | 324,239 |
2020-06-01 | $6.40 | $6.50 | $6.20 | $6.27 | $6.27 | 291,122 |
2020-05-29 | $6.54 | $6.68 | $6.28 | $6.46 | $6.46 | 115,589 |
2020-05-28 | $6.71 | $6.78 | $6.50 | $6.57 | $6.57 | 110,515 |
2020-05-27 | $6.70 | $6.89 | $6.32 | $6.55 | $6.55 | 170,458 |
2020-05-26 | $7.02 | $7.10 | $6.45 | $6.51 | $6.51 | 196,415 |
2020-05-22 | $6.45 | $7.11 | $6.35 | $6.73 | $6.73 | 343,113 |
2020-05-21 | $6.99 | $7.05 | $6.37 | $6.40 | $6.40 | 170,556 |
2020-05-20 | $6.74 | $7.01 | $6.60 | $6.99 | $6.99 | 112,236 |
2020-05-19 | $6.65 | $6.90 | $6.53 | $6.60 | $6.60 | 89,767 |
2020-05-18 | $6.76 | $6.95 | $6.60 | $6.72 | $6.72 | 158,044 |
2020-05-15 | $6.30 | $6.65 | $6.24 | $6.59 | $6.59 | 159,013 |
2020-05-14 | $6.36 | $6.44 | $6.06 | $6.28 | $6.28 | 242,514 |
2020-05-13 | $6.64 | $6.68 | $6.22 | $6.40 | $6.40 | 210,548 |
2020-05-12 | $6.74 | $6.98 | $6.56 | $6.66 | $6.66 | 259,727 |
2020-05-11 | $6.40 | $6.91 | $6.31 | $6.63 | $6.63 | 368,759 |
2020-05-08 | $6.95 | $7.01 | $6.30 | $6.46 | $6.46 | 244,178 |
2020-05-07 | $6.62 | $7.14 | $6.52 | $6.75 | $6.75 | 267,351 |
2020-05-06 | $6.79 | $6.99 | $6.26 | $6.55 | $6.55 | 219,529 |
2020-05-05 | $6.67 | $7.34 | $6.54 | $6.76 | $6.76 | 94,117 |
2020-05-04 | $6.30 | $6.81 | $6.20 | $6.53 | $6.53 | 82,058 |
2020-05-01 | $6.78 | $6.91 | $6.21 | $6.31 | $6.31 | 182,913 |
2020-04-30 | $8.00 | $8.00 | $6.94 | $7.01 | $7.01 | 106,516 |
2020-04-29 | $8.24 | $8.33 | $7.87 | $8.17 | $8.17 | 98,415 |
2020-04-28 | $7.86 | $8.11 | $7.41 | $7.99 | $7.99 | 263,976 |
2020-04-27 | $7.52 | $7.79 | $7.38 | $7.61 | $7.61 | 60,207 |
2020-04-24 | $7.17 | $7.47 | $6.94 | $7.44 | $7.44 | 98,607 |
2020-04-23 | $7.36 | $7.59 | $7.11 | $7.16 | $7.16 | 93,495 |
2020-04-22 | $7.89 | $7.89 | $7.28 | $7.36 | $7.36 | 78,905 |
2020-04-21 | $7.51 | $7.88 | $7.41 | $7.75 | $7.75 | 70,521 |
2020-04-20 | $7.45 | $8.09 | $7.45 | $7.66 | $7.66 | 74,869 |
2020-04-17 | $7.47 | $7.81 | $7.28 | $7.66 | $7.66 | 133,470 |
2020-04-16 | $6.67 | $7.30 | $6.64 | $7.25 | $7.25 | 202,971 |
2020-04-15 | $6.48 | $7.20 | $6.32 | $6.67 | $6.67 | 119,406 |
2020-04-14 | $6.72 | $6.87 | $6.42 | $6.74 | $6.74 | 53,210 |
2020-04-13 | $6.71 | $6.91 | $6.25 | $6.63 | $6.63 | 84,633 |
2020-04-09 | $6.86 | $7.21 | $6.51 | $6.75 | $6.75 | 142,950 |
2020-04-08 | $6.34 | $6.81 | $6.06 | $6.72 | $6.72 | 186,904 |
2020-04-07 | $6.75 | $6.80 | $6.07 | $6.18 | $6.18 | 141,716 |
2020-04-06 | $6.29 | $6.70 | $6.22 | $6.65 | $6.65 | 137,927 |
2020-04-03 | $6.28 | $6.48 | $5.68 | $6.10 | $6.10 | 163,517 |
2020-04-02 | $5.69 | $6.29 | $5.68 | $6.26 | $6.26 | 161,419 |
2020-04-01 | $5.57 | $5.91 | $5.45 | $5.69 | $5.69 | 180,108 |
2020-03-31 | $5.68 | $5.83 | $5.42 | $5.82 | $5.82 | 218,091 |
2020-03-30 | $5.47 | $5.78 | $5.43 | $5.72 | $5.72 | 112,757 |
2020-03-27 | $5.89 | $5.92 | $5.46 | $5.47 | $5.47 | 98,808 |
2020-03-26 | $6.31 | $6.43 | $5.77 | $6.10 | $6.10 | 238,570 |
2020-03-25 | $6.34 | $6.99 | $6.06 | $6.24 | $6.24 | 114,003 |
2020-03-24 | $5.77 | $6.35 | $5.73 | $6.13 | $6.13 | 166,863 |
2020-03-23 | $6.03 | $6.21 | $5.53 | $5.66 | $5.66 | 134,059 |
2020-03-20 | $6.34 | $6.55 | $5.58 | $5.67 | $5.67 | 266,630 |
2020-03-19 | $5.45 | $6.47 | $5.45 | $6.27 | $6.27 | 195,082 |
2020-03-18 | $5.79 | $6.16 | $5.44 | $5.47 | $5.47 | 177,332 |
2020-03-17 | $5.82 | $6.61 | $5.64 | $6.16 | $6.16 | 206,576 |
2020-03-16 | $6.23 | $6.26 | $5.65 | $5.65 | $5.65 | 180,953 |
2020-03-13 | $6.03 | $6.22 | $5.60 | $6.19 | $6.19 | 230,781 |
2020-03-12 | $6.40 | $6.45 | $5.60 | $5.64 | $5.64 | 340,795 |
2020-03-11 | $7.00 | $7.36 | $6.54 | $6.67 | $6.67 | 247,366 |
2020-03-10 | $7.41 | $7.46 | $6.92 | $7.04 | $7.04 | 217,200 |
2020-03-09 | $7.51 | $8.03 | $7.01 | $7.02 | $7.02 | 180,440 |
2020-03-06 | $8.03 | $8.31 | $7.72 | $7.87 | $7.87 | 137,354 |
2020-03-05 | $8.97 | $9.50 | $8.20 | $8.48 | $8.48 | 145,324 |
2020-03-04 | $8.91 | $9.30 | $8.81 | $9.17 | $9.17 | 55,362 |
2020-03-03 | $8.73 | $9.17 | $8.50 | $8.75 | $8.75 | 144,056 |
2020-03-02 | $8.36 | $8.76 | $8.15 | $8.69 | $8.69 | 95,311 |
2020-02-28 | $8.04 | $8.74 | $8.00 | $8.40 | $8.40 | 288,182 |
2020-02-27 | $8.67 | $9.12 | $8.12 | $8.47 | $8.47 | 149,641 |
2020-02-26 | $8.96 | $9.50 | $8.64 | $8.89 | $8.89 | 97,272 |
2020-02-25 | $9.29 | $9.68 | $8.42 | $8.91 | $8.91 | 117,407 |
2020-02-24 | $10.03 | $10.07 | $9.22 | $9.23 | $9.23 | 72,214 |
2020-02-21 | $10.43 | $10.52 | $10.02 | $10.45 | $10.45 | 89,302 |
2020-02-20 | $10.02 | $10.50 | $9.91 | $10.40 | $10.40 | 69,359 |
2020-02-19 | $10.14 | $10.38 | $9.92 | $10.26 | $10.26 | 94,908 |
2020-02-18 | $9.41 | $10.40 | $9.38 | $10.07 | $10.07 | 120,248 |
2020-02-14 | $9.32 | $9.59 | $9.12 | $9.47 | $9.47 | 78,301 |
2020-02-13 | $9.39 | $9.50 | $9.02 | $9.31 | $9.31 | 62,962 |
2020-02-12 | $9.40 | $9.66 | $8.69 | $9.37 | $9.37 | 122,012 |
2020-02-11 | $9.74 | $9.84 | $9.20 | $9.30 | $9.30 | 80,907 |
2020-02-10 | $9.23 | $9.75 | $9.05 | $9.65 | $9.65 | 43,196 |
2020-02-07 | $9.56 | $9.84 | $8.98 | $9.12 | $9.12 | 91,293 |
2020-02-06 | $9.38 | $9.77 | $8.95 | $9.61 | $9.61 | 50,194 |
2020-02-05 | $8.93 | $9.32 | $8.76 | $9.21 | $9.21 | 187,230 |
2020-02-04 | $8.61 | $8.99 | $8.57 | $8.76 | $8.76 | 140,273 |
2020-02-03 | $8.85 | $8.99 | $8.41 | $8.48 | $8.48 | 138,985 |
2020-01-31 | $9.62 | $9.72 | $8.78 | $8.86 | $8.86 | 215,018 |
2020-01-30 | $9.47 | $9.74 | $9.03 | $9.69 | $9.69 | 164,862 |
2020-01-29 | $9.44 | $9.82 | $9.32 | $9.47 | $9.47 | 70,618 |
2020-01-28 | $9.32 | $9.62 | $9.06 | $9.39 | $9.39 | 75,886 |
2020-01-27 | $9.47 | $9.59 | $9.14 | $9.21 | $9.21 | 132,718 |
2020-01-24 | $10.16 | $10.18 | $9.38 | $9.68 | $9.68 | 88,270 |
2020-01-23 | $10.32 | $10.41 | $9.82 | $10.06 | $10.06 | 80,574 |
2020-01-22 | $10.82 | $11.49 | $10.16 | $10.32 | $10.32 | 136,604 |
2020-01-21 | $11.20 | $11.24 | $10.66 | $10.79 | $10.79 | 139,478 |
2020-01-17 | $10.82 | $11.66 | $10.81 | $11.23 | $11.23 | 168,288 |
2020-01-16 | $11.35 | $12.20 | $10.36 | $10.75 | $10.75 | 372,075 |
2020-01-15 | $10.48 | $11.45 | $10.21 | $11.30 | $11.30 | 383,205 |
2020-01-14 | $9.06 | $10.99 | $8.88 | $10.45 | $10.45 | 651,616 |
2020-01-13 | $8.86 | $8.98 | $8.50 | $8.89 | $8.89 | 394,220 |
2020-01-10 | $9.01 | $9.38 | $8.67 | $8.98 | $8.98 | 150,570 |
2020-01-09 | $7.84 | $9.12 | $7.84 | $8.95 | $8.95 | 147,948 |
2020-01-08 | $7.81 | $7.98 | $7.67 | $7.77 | $7.77 | 96,983 |
2020-01-07 | $7.78 | $7.84 | $7.56 | $7.80 | $7.80 | 77,344 |
2020-01-06 | $7.72 | $7.99 | $7.51 | $7.76 | $7.76 | 120,592 |
2020-01-03 | $8.03 | $8.24 | $7.80 | $7.81 | $7.81 | 92,684 |
2020-01-02 | $9.06 | $9.06 | $8.02 | $8.13 | $8.13 | 139,077 |
2019-12-31 | $8.47 | $9.03 | $8.39 | $8.97 | $8.97 | 226,696 |
2019-12-30 | $8.45 | $8.68 | $8.14 | $8.44 | $8.44 | 101,164 |
2019-12-27 | $8.97 | $8.97 | $8.36 | $8.46 | $8.46 | 92,303 |
2019-12-26 | $9.25 | $9.33 | $8.75 | $8.85 | $8.85 | 178,903 |
2019-12-24 | $8.58 | $9.10 | $8.48 | $9.09 | $9.09 | 213,508 |
2019-12-23 | $7.79 | $8.82 | $7.56 | $8.62 | $8.62 | 266,023 |
2019-12-20 | $7.62 | $7.93 | $7.52 | $7.75 | $7.75 | 682,671 |
2019-12-19 | $7.92 | $7.94 | $7.40 | $7.59 | $7.59 | 87,087 |
2019-12-18 | $7.93 | $8.11 | $7.61 | $7.90 | $7.90 | 133,490 |
2019-12-17 | $8.18 | $8.45 | $7.60 | $8.00 | $8.00 | 180,972 |
2019-12-16 | $9.20 | $9.37 | $8.13 | $8.17 | $8.17 | 330,533 |
2019-12-13 | $10.15 | $10.19 | $9.02 | $9.24 | $9.24 | 212,568 |
2019-12-12 | $11.16 | $11.39 | $9.33 | $10.29 | $10.29 | 563,749 |
2019-12-11 | $11.15 | $12.96 | $11.15 | $11.61 | $11.61 | 600,191 |
2019-12-10 | $9.15 | $10.91 | $9.15 | $10.87 | $10.87 | 312,710 |
2019-12-09 | $9.08 | $9.58 | $9.01 | $9.21 | $9.21 | 148,018 |
2019-12-06 | $8.49 | $9.16 | $8.45 | $9.09 | $9.09 | 242,861 |
2019-12-05 | $8.52 | $8.70 | $7.95 | $8.42 | $8.42 | 152,575 |
2019-12-04 | $8.68 | $8.73 | $8.38 | $8.41 | $8.41 | 152,736 |
2019-12-03 | $8.44 | $8.85 | $8.17 | $8.71 | $8.71 | 62,955 |
2019-12-02 | $8.61 | $8.68 | $7.82 | $8.62 | $8.62 | 143,897 |
2019-11-29 | $8.69 | $8.99 | $8.66 | $8.71 | $8.71 | 48,767 |
2019-11-27 | $8.70 | $8.76 | $8.53 | $8.71 | $8.71 | 63,695 |
2019-11-26 | $9.00 | $9.13 | $8.49 | $8.52 | $8.52 | 90,377 |
2019-11-25 | $8.44 | $9.01 | $8.36 | $9.00 | $9.00 | 93,911 |
2019-11-22 | $8.93 | $9.04 | $8.08 | $8.40 | $8.40 | 96,698 |
2019-11-21 | $8.29 | $9.00 | $8.02 | $8.90 | $8.90 | 191,129 |
2019-11-20 | $7.90 | $8.40 | $7.86 | $8.26 | $8.26 | 170,224 |
2019-11-19 | $7.21 | $8.08 | $7.21 | $7.94 | $7.94 | 232,739 |
2019-11-18 | $7.27 | $7.36 | $7.03 | $7.29 | $7.29 | 78,437 |
2019-11-15 | $7.19 | $7.42 | $7.00 | $7.34 | $7.34 | 73,516 |
2019-11-14 | $7.05 | $7.42 | $7.02 | $7.14 | $7.14 | 66,358 |
2019-11-13 | $7.21 | $7.38 | $7.00 | $7.14 | $7.14 | 62,633 |
2019-11-12 | $7.02 | $8.00 | $7.02 | $7.35 | $7.35 | 108,670 |
2019-11-11 | $7.68 | $7.77 | $7.32 | $7.48 | $7.48 | 103,520 |
2019-11-08 | $7.89 | $8.19 | $7.73 | $7.80 | $7.80 | 56,781 |
2019-11-07 | $7.76 | $8.08 | $7.61 | $7.91 | $7.91 | 110,107 |
2019-11-06 | $8.01 | $8.23 | $7.60 | $7.70 | $7.70 | 81,574 |
2019-11-05 | $7.91 | $8.01 | $7.71 | $7.95 | $7.95 | 89,176 |
2019-11-04 | $8.00 | $8.07 | $7.65 | $7.89 | $7.89 | 79,626 |
2019-11-01 | $8.06 | $8.45 | $7.77 | $7.97 | $7.97 | 163,405 |
2019-10-31 | $7.67 | $8.61 | $7.52 | $8.11 | $8.11 | 106,506 |
2019-10-30 | $7.17 | $7.73 | $7.13 | $7.66 | $7.66 | 89,186 |
2019-10-29 | $7.10 | $7.46 | $7.00 | $7.16 | $7.16 | 122,115 |
2019-10-28 | $7.76 | $7.78 | $7.01 | $7.07 | $7.07 | 134,653 |
2019-10-25 | $7.30 | $7.85 | $7.10 | $7.71 | $7.71 | 86,679 |
2019-10-24 | $7.47 | $7.55 | $7.09 | $7.31 | $7.31 | 52,886 |
2019-10-23 | $7.92 | $7.93 | $7.21 | $7.35 | $7.35 | 145,742 |
2019-10-22 | $8.30 | $8.46 | $7.73 | $7.85 | $7.85 | 108,409 |
2019-10-21 | $7.94 | $8.33 | $7.71 | $8.27 | $8.27 | 83,465 |
2019-10-18 | $8.30 | $8.49 | $7.80 | $7.81 | $7.81 | 177,864 |
2019-10-17 | $8.53 | $8.79 | $8.30 | $8.34 | $8.34 | 194,326 |
2019-10-16 | $8.42 | $8.85 | $8.35 | $8.45 | $8.45 | 76,912 |
2019-10-15 | $8.55 | $8.98 | $8.52 | $8.57 | $8.57 | 136,995 |
2019-10-14 | $8.52 | $8.94 | $8.48 | $8.57 | $8.57 | 31,835 |
2019-10-11 | $8.99 | $9.65 | $8.47 | $8.61 | $8.61 | 170,374 |
2019-10-10 | $8.81 | $9.00 | $8.56 | $8.82 | $8.82 | 92,983 |
2019-10-09 | $8.51 | $8.99 | $8.44 | $8.84 | $8.84 | 71,903 |
2019-10-08 | $8.41 | $8.55 | $8.35 | $8.46 | $8.46 | 106,608 |
2019-10-07 | $8.54 | $8.90 | $8.45 | $8.53 | $8.53 | 38,156 |
2019-10-04 | $8.77 | $8.87 | $8.40 | $8.57 | $8.57 | 164,296 |
2019-10-03 | $8.66 | $8.88 | $8.51 | $8.68 | $8.68 | 100,147 |
2019-10-02 | $8.41 | $8.74 | $8.27 | $8.66 | $8.66 | 57,640 |
2019-10-01 | $8.58 | $9.06 | $8.30 | $8.44 | $8.44 | 110,551 |
2019-09-30 | $8.57 | $8.70 | $8.25 | $8.64 | $8.64 | 125,886 |
2019-09-27 | $9.03 | $9.07 | $8.29 | $8.45 | $8.45 | 99,072 |
2019-09-26 | $9.16 | $9.35 | $8.57 | $8.95 | $8.95 | 150,492 |
2019-09-25 | $9.13 | $9.35 | $8.92 | $9.24 | $9.24 | 74,358 |
2019-09-24 | $9.47 | $9.47 | $9.00 | $9.13 | $9.13 | 172,911 |
2019-09-23 | $9.54 | $9.73 | $9.38 | $9.45 | $9.45 | 71,353 |
2019-09-20 | $9.76 | $9.85 | $9.46 | $9.67 | $9.67 | 110,081 |
2019-09-19 | $9.82 | $10.21 | $9.68 | $9.76 | $9.76 | 90,538 |
2019-09-18 | $9.89 | $9.89 | $9.43 | $9.77 | $9.77 | 61,891 |
2019-09-17 | $9.76 | $10.01 | $9.34 | $9.90 | $9.90 | 62,292 |
2019-09-16 | $9.76 | $10.20 | $9.74 | $9.84 | $9.84 | 54,659 |
2019-09-13 | $10.31 | $10.35 | $9.78 | $9.82 | $9.82 | 88,777 |
2019-09-12 | $11.00 | $11.04 | $10.16 | $10.20 | $10.20 | 106,088 |
2019-09-11 | $10.63 | $11.13 | $10.35 | $10.95 | $10.95 | 201,520 |
2019-09-10 | $9.93 | $10.69 | $9.90 | $10.51 | $10.51 | 235,372 |
2019-09-09 | $9.80 | $10.35 | $9.60 | $9.91 | $9.91 | 152,739 |
2019-09-06 | $9.65 | $9.90 | $9.50 | $9.77 | $9.77 | 366,492 |
2019-09-05 | $9.92 | $10.35 | $9.50 | $9.60 | $9.60 | 231,316 |
2019-09-04 | $10.03 | $10.24 | $9.43 | $9.80 | $9.80 | 105,226 |
2019-09-03 | $10.03 | $10.64 | $9.85 | $9.90 | $9.90 | 130,010 |
2019-08-30 | $10.23 | $10.25 | $9.76 | $10.12 | $10.12 | 59,979 |
2019-08-29 | $9.62 | $10.25 | $9.62 | $10.20 | $10.20 | 75,894 |
2019-08-28 | $9.58 | $9.96 | $9.11 | $9.50 | $9.50 | 88,374 |
2019-08-27 | $9.49 | $9.70 | $9.12 | $9.18 | $9.18 | 117,846 |
2019-08-26 | $9.53 | $9.77 | $9.17 | $9.44 | $9.44 | 53,776 |
2019-08-23 | $9.91 | $10.23 | $9.10 | $9.45 | $9.45 | 267,758 |
2019-08-22 | $10.79 | $10.99 | $10.01 | $10.05 | $10.05 | 126,042 |
2019-08-21 | $10.48 | $10.92 | $10.27 | $10.77 | $10.77 | 146,371 |
2019-08-20 | $9.85 | $10.40 | $9.76 | $10.28 | $10.28 | 131,979 |
2019-08-19 | $9.92 | $10.40 | $9.68 | $9.85 | $9.85 | 139,535 |
2019-08-16 | $9.15 | $9.90 | $9.09 | $9.79 | $9.79 | 134,837 |
2019-08-15 | $9.65 | $9.97 | $8.99 | $9.04 | $9.04 | 218,575 |
2019-08-14 | $9.30 | $9.80 | $9.00 | $9.67 | $9.67 | 143,101 |
2019-08-13 | $9.30 | $9.87 | $9.29 | $9.36 | $9.36 | 107,372 |
2019-08-12 | $9.81 | $10.13 | $9.43 | $9.57 | $9.57 | 167,464 |
2019-08-09 | $10.21 | $10.60 | $9.96 | $10.01 | $10.01 | 98,282 |
2019-08-08 | $9.81 | $10.40 | $9.67 | $10.18 | $10.18 | 130,442 |
2019-08-07 | $9.30 | $9.96 | $9.30 | $9.71 | $9.71 | 55,058 |
2019-08-06 | $9.09 | $9.56 | $8.90 | $9.37 | $9.37 | 153,551 |
2019-08-05 | $9.29 | $9.61 | $9.05 | $9.06 | $9.06 | 78,693 |
2019-08-02 | $10.53 | $10.65 | $9.40 | $9.51 | $9.51 | 138,018 |
2019-08-01 | $10.40 | $11.05 | $10.18 | $10.66 | $10.66 | 111,428 |
2019-07-31 | $10.72 | $11.18 | $10.50 | $10.50 | $10.50 | 149,091 |
2019-07-30 | $10.42 | $11.00 | $10.32 | $10.69 | $10.69 | 93,240 |
2019-07-29 | $10.60 | $11.27 | $10.29 | $10.58 | $10.58 | 117,046 |
2019-07-26 | $10.96 | $11.39 | $10.42 | $10.55 | $10.55 | 125,767 |
2019-07-25 | $9.90 | $10.63 | $9.67 | $10.42 | $10.42 | 156,057 |
2019-07-24 | $9.90 | $10.19 | $9.61 | $9.81 | $9.81 | 106,919 |
2019-07-23 | $10.25 | $10.25 | $9.81 | $9.92 | $9.92 | 63,021 |
2019-07-22 | $10.07 | $10.24 | $9.83 | $10.20 | $10.20 | 63,820 |
2019-07-19 | $10.16 | $10.66 | $10.01 | $10.12 | $10.12 | 75,820 |
2019-07-18 | $10.45 | $10.46 | $9.84 | $10.31 | $10.31 | 104,353 |
2019-07-17 | $10.45 | $10.85 | $10.20 | $10.42 | $10.42 | 149,422 |
2019-07-16 | $11.10 | $11.10 | $10.31 | $10.45 | $10.45 | 142,973 |
2019-07-15 | $11.14 | $11.29 | $10.87 | $11.05 | $11.05 | 87,902 |
2019-07-12 | $12.25 | $12.59 | $11.03 | $11.12 | $11.12 | 338,960 |
2019-07-11 | $12.11 | $12.45 | $11.52 | $12.28 | $12.28 | 165,896 |
2019-07-10 | $11.51 | $12.29 | $11.50 | $12.15 | $12.15 | 144,158 |
2019-07-09 | $11.13 | $11.79 | $11.02 | $11.44 | $11.44 | 126,562 |
2019-07-08 | $11.46 | $11.73 | $10.98 | $11.26 | $11.26 | 161,886 |
2019-07-05 | $11.30 | $11.74 | $11.12 | $11.48 | $11.48 | 110,070 |
2019-07-03 | $11.32 | $11.46 | $11.02 | $11.30 | $11.30 | 85,312 |
2019-07-02 | $11.26 | $11.45 | $11.10 | $11.25 | $11.25 | 106,655 |
2019-07-01 | $11.16 | $11.36 | $10.95 | $11.26 | $11.26 | 250,193 |
2019-06-28 | $10.04 | $11.44 | $10.02 | $11.14 | $11.14 | 2,460,879 |
2019-06-27 | $10.00 | $10.34 | $9.81 | $9.99 | $9.99 | 109,483 |
2019-06-26 | $9.99 | $10.24 | $9.75 | $9.97 | $9.97 | 90,539 |
2019-06-25 | $9.78 | $10.44 | $9.52 | $9.82 | $9.82 | 102,411 |
2019-06-24 | $10.75 | $10.84 | $9.63 | $9.75 | $9.75 | 174,828 |
2019-06-21 | $10.41 | $10.92 | $10.25 | $10.77 | $10.77 | 130,850 |
2019-06-20 | $10.95 | $11.01 | $10.30 | $10.48 | $10.48 | 119,676 |
2019-06-19 | $10.95 | $11.01 | $10.65 | $10.86 | $10.86 | 120,482 |
2019-06-18 | $10.63 | $11.00 | $10.34 | $10.92 | $10.92 | 110,646 |
2019-06-17 | $9.83 | $10.41 | $9.76 | $10.30 | $10.30 | 161,641 |
2019-06-14 | $9.94 | $10.11 | $9.78 | $9.83 | $9.83 | 102,773 |
2019-06-13 | $9.77 | $10.12 | $9.37 | $9.97 | $9.97 | 127,722 |
2019-06-12 | $9.62 | $9.93 | $9.34 | $9.65 | $9.65 | 139,667 |
2019-06-11 | $9.80 | $9.85 | $9.33 | $9.67 | $9.67 | 109,233 |
2019-06-10 | $9.73 | $9.83 | $9.39 | $9.73 | $9.73 | 186,626 |
2019-06-07 | $9.29 | $9.79 | $9.09 | $9.67 | $9.67 | 118,909 |
2019-06-06 | $9.23 | $9.50 | $8.81 | $9.27 | $9.27 | 145,775 |
2019-06-05 | $9.35 | $9.55 | $9.04 | $9.23 | $9.23 | 151,388 |
2019-06-04 | $9.32 | $9.49 | $8.75 | $9.35 | $9.35 | 147,327 |
2019-06-03 | $9.32 | $9.43 | $8.80 | $9.20 | $9.20 | 172,069 |
2019-05-31 | $9.52 | $9.61 | $8.95 | $9.31 | $9.31 | 155,971 |
2019-05-30 | $9.86 | $9.94 | $9.36 | $9.66 | $9.66 | 166,859 |
2019-05-29 | $10.36 | $10.77 | $9.52 | $9.79 | $9.79 | 228,061 |
2019-05-28 | $10.55 | $10.80 | $10.41 | $10.60 | $10.60 | 239,738 |
2019-05-24 | $10.10 | $10.61 | $10.06 | $10.48 | $10.48 | 163,263 |
2019-05-23 | $10.21 | $10.25 | $9.57 | $9.98 | $9.98 | 342,411 |
2019-05-22 | $10.82 | $10.89 | $10.10 | $10.41 | $10.41 | 251,070 |
2019-05-21 | $11.04 | $11.11 | $10.57 | $10.82 | $10.82 | 234,585 |
2019-05-20 | $11.11 | $11.30 | $10.79 | $10.96 | $10.96 | 211,952 |
2019-05-17 | $10.71 | $11.27 | $10.71 | $11.18 | $11.18 | 174,288 |
2019-05-16 | $10.96 | $11.20 | $10.41 | $10.75 | $10.75 | 315,175 |
2019-05-15 | $11.13 | $11.19 | $10.77 | $11.04 | $11.04 | 288,018 |
2019-05-14 | $11.11 | $11.20 | $10.65 | $11.14 | $11.14 | 517,645 |
2019-05-13 | $11.00 | $11.09 | $10.69 | $11.02 | $11.02 | 200,453 |
2019-05-10 | $11.18 | $11.40 | $10.90 | $11.24 | $11.24 | 177,453 |
2019-05-09 | $11.30 | $11.43 | $10.89 | $11.24 | $11.24 | 177,614 |
2019-05-08 | $10.68 | $11.61 | $10.62 | $11.25 | $11.25 | 272,576 |
2019-05-07 | $11.03 | $11.27 | $10.62 | $10.69 | $10.69 | 133,441 |
2019-05-06 | $10.40 | $11.24 | $10.25 | $11.20 | $11.20 | 243,880 |
2019-05-03 | $10.90 | $11.37 | $10.53 | $10.75 | $10.75 | 767,139 |
2019-05-02 | $10.55 | $11.05 | $10.33 | $10.75 | $10.75 | 259,930 |
2019-05-01 | $10.52 | $10.81 | $10.00 | $10.68 | $10.68 | 417,866 |
2019-04-30 | $10.94 | $10.97 | $10.36 | $10.51 | $10.51 | 260,103 |
2019-04-29 | $10.73 | $11.08 | $10.62 | $10.95 | $10.95 | 403,442 |
2019-04-26 | $10.76 | $11.05 | $10.75 | $10.79 | $10.79 | 581,914 |
2019-04-25 | $10.80 | $11.00 | $10.54 | $10.71 | $10.71 | 1,957,878 |
2019-04-24 | $12.85 | $12.85 | $12.11 | $12.30 | $12.30 | 179,570 |
2019-04-23 | $13.63 | $13.64 | $12.56 | $12.95 | $12.95 | 242,393 |
2019-04-22 | $14.06 | $14.73 | $13.94 | $14.55 | $14.55 | 63,497 |
2019-04-18 | $13.88 | $14.27 | $13.60 | $13.74 | $13.74 | 42,079 |
2019-04-17 | $14.00 | $14.65 | $13.51 | $13.90 | $13.90 | 109,071 |
2019-04-16 | $13.84 | $15.14 | $13.50 | $14.66 | $14.66 | 81,132 |
2019-04-15 | $14.86 | $14.93 | $13.54 | $13.79 | $13.79 | 46,356 |
2019-04-12 | $14.40 | $15.24 | $14.31 | $14.86 | $14.86 | 62,007 |
2019-04-11 | $14.58 | $14.58 | $13.12 | $14.31 | $14.31 | 175,616 |
2019-04-10 | $14.41 | $14.85 | $13.89 | $14.60 | $14.60 | 100,568 |
2019-04-09 | $15.51 | $15.64 | $14.09 | $14.34 | $14.34 | 143,454 |
2019-04-08 | $15.69 | $15.70 | $14.65 | $15.52 | $15.52 | 112,726 |
2019-04-05 | $15.16 | $15.94 | $14.92 | $15.70 | $15.70 | 95,116 |
2019-04-04 | $14.51 | $15.41 | $14.13 | $15.17 | $15.17 | 118,734 |
2019-04-03 | $14.95 | $15.47 | $14.10 | $14.43 | $14.43 | 138,181 |
2019-04-02 | $13.46 | $14.98 | $13.14 | $14.74 | $14.74 | 213,080 |
2019-04-01 | $13.48 | $14.91 | $12.77 | $13.46 | $13.46 | 916,532 |
2019-03-29 | $13.00 | $13.84 | $12.68 | $13.30 | $13.30 | 345,899 |
2019-03-28 | $11.96 | $12.84 | $11.60 | $12.54 | $12.54 | 118,388 |
2019-03-27 | $11.74 | $12.46 | $11.56 | $11.89 | $11.89 | 143,160 |
2019-03-26 | $11.28 | $11.64 | $10.97 | $11.50 | $11.50 | 55,545 |
2019-03-25 | $11.44 | $11.45 | $9.78 | $10.93 | $10.93 | 201,796 |
2019-03-22 | $11.35 | $11.72 | $11.06 | $11.45 | $11.45 | 131,772 |
2019-03-21 | $11.51 | $12.12 | $11.00 | $11.45 | $11.45 | 120,738 |
2019-03-20 | $11.82 | $12.10 | $11.26 | $11.70 | $11.70 | 111,153 |
2019-03-19 | $13.57 | $14.16 | $11.80 | $11.92 | $11.92 | 276,823 |
2019-03-18 | $10.50 | $13.44 | $10.50 | $13.34 | $13.34 | 350,834 |
2019-03-15 | $10.13 | $10.60 | $9.78 | $10.15 | $10.15 | 135,061 |
2019-03-14 | $10.73 | $10.92 | $9.66 | $9.97 | $9.97 | 91,844 |
2019-03-13 | $10.64 | $10.84 | $10.29 | $10.74 | $10.74 | 57,505 |
2019-03-12 | $10.75 | $11.02 | $10.50 | $10.51 | $10.51 | 87,200 |
2019-03-11 | $11.00 | $11.26 | $10.55 | $10.62 | $10.62 | 40,748 |
2019-03-08 | $11.60 | $11.86 | $10.81 | $10.93 | $10.93 | 95,283 |
2019-03-07 | $12.60 | $12.88 | $11.52 | $11.61 | $11.61 | 50,479 |
2019-03-06 | $12.10 | $12.20 | $11.01 | $11.64 | $11.64 | 94,155 |
2019-03-05 | $13.00 | $13.10 | $11.75 | $12.03 | $12.03 | 102,420 |
2019-03-04 | $13.21 | $14.02 | $12.75 | $13.09 | $13.09 | 103,381 |
2019-03-01 | $12.90 | $13.25 | $12.86 | $13.10 | $13.10 | 39,137 |
2019-02-28 | $13.08 | $13.08 | $12.10 | $12.86 | $12.86 | 206,591 |
2019-02-27 | $12.94 | $13.29 | $12.55 | $12.90 | $12.90 | 61,050 |
2019-02-26 | $12.37 | $13.30 | $11.93 | $12.99 | $12.99 | 99,524 |
2019-02-25 | $12.70 | $12.95 | $12.15 | $12.34 | $12.34 | 70,951 |
2019-02-22 | $12.07 | $13.18 | $12.02 | $12.57 | $12.57 | 98,874 |
2019-02-21 | $12.20 | $12.37 | $11.80 | $11.99 | $11.99 | 54,843 |
2019-02-20 | $11.67 | $12.30 | $11.67 | $12.08 | $12.08 | 45,849 |
2019-02-19 | $11.60 | $12.24 | $11.59 | $11.65 | $11.65 | 76,722 |
2019-02-15 | $11.32 | $12.38 | $11.02 | $11.62 | $11.62 | 118,076 |
2019-02-14 | $12.15 | $12.37 | $10.89 | $11.26 | $11.26 | 190,823 |
2019-02-13 | $12.73 | $13.22 | $12.02 | $12.02 | $12.02 | 63,890 |
2019-02-12 | $12.97 | $13.64 | $12.57 | $12.69 | $12.69 | 189,506 |
2019-02-11 | $12.91 | $13.15 | $12.71 | $12.86 | $12.86 | 106,486 |
2019-02-08 | $13.14 | $13.48 | $12.59 | $12.88 | $12.88 | 60,733 |
2019-02-07 | $13.42 | $13.68 | $12.73 | $13.24 | $13.24 | 57,234 |
2019-02-06 | $13.20 | $14.67 | $13.19 | $13.54 | $13.54 | 527,424 |
2019-02-05 | $13.70 | $13.70 | $12.72 | $13.12 | $13.12 | 46,735 |
2019-02-04 | $12.79 | $13.69 | $12.45 | $13.57 | $13.57 | 166,206 |
2019-02-01 | $12.83 | $13.20 | $11.63 | $12.68 | $12.68 | 227,249 |
2019-01-31 | $12.70 | $13.40 | $12.65 | $12.80 | $12.80 | 101,138 |
2019-01-30 | $13.80 | $13.89 | $12.30 | $12.73 | $12.73 | 109,549 |
2019-01-29 | $13.91 | $14.15 | $13.50 | $13.66 | $13.66 | 51,634 |
2019-01-28 | $13.90 | $14.74 | $13.62 | $13.87 | $13.87 | 98,950 |
2019-01-25 | $13.92 | $14.74 | $13.17 | $14.18 | $14.18 | 104,877 |
2019-01-24 | $13.17 | $14.59 | $13.05 | $13.85 | $13.85 | 120,532 |
2019-01-23 | $16.04 | $16.04 | $13.00 | $13.06 | $13.06 | 154,049 |
2019-01-22 | $15.48 | $15.99 | $14.40 | $14.58 | $14.58 | 82,165 |
2019-01-18 | $15.78 | $16.38 | $15.48 | $15.60 | $15.60 | 42,958 |
2019-01-17 | $16.21 | $16.80 | $15.40 | $15.77 | $15.77 | 116,287 |
2019-01-16 | $16.71 | $17.50 | $15.65 | $16.18 | $16.18 | 121,891 |
2019-01-15 | $19.14 | $19.50 | $16.60 | $16.61 | $16.61 | 117,290 |
2019-01-14 | $18.50 | $19.21 | $17.82 | $18.96 | $18.96 | 150,114 |
2019-01-11 | $17.73 | $19.36 | $17.73 | $18.72 | $18.72 | 178,311 |
2019-01-10 | $17.15 | $19.14 | $15.75 | $17.82 | $17.82 | 223,813 |
2019-01-09 | $16.25 | $17.42 | $15.40 | $17.23 | $17.23 | 125,825 |
2019-01-08 | $18.60 | $19.19 | $16.27 | $16.44 | $16.44 | 82,059 |
2019-01-07 | $18.24 | $19.52 | $18.05 | $18.49 | $18.49 | 170,406 |
2019-01-04 | $17.45 | $18.00 | $16.57 | $17.97 | $17.97 | 145,378 |
2019-01-03 | $16.18 | $17.75 | $15.56 | $17.05 | $17.05 | 269,279 |
2019-01-02 | $15.12 | $16.95 | $15.00 | $16.29 | $16.29 | 232,812 |
2018-12-31 | $15.80 | $16.00 | $14.26 | $15.45 | $15.45 | 105,265 |
2018-12-28 | $15.79 | $15.97 | $15.09 | $15.61 | $15.61 | 118,480 |
2018-12-27 | $16.50 | $16.74 | $14.63 | $15.76 | $15.76 | 163,129 |
2018-12-26 | $14.41 | $16.52 | $14.41 | $16.29 | $16.29 | 199,505 |
2018-12-24 | $15.10 | $15.42 | $14.02 | $14.26 | $14.26 | 82,852 |
2018-12-21 | $17.41 | $17.66 | $13.00 | $15.01 | $15.01 | 1,131,026 |
2018-12-20 | $17.28 | $17.28 | $13.01 | $14.70 | $14.70 | 328,900 |
2018-12-19 | $19.71 | $20.17 | $17.26 | $17.71 | $17.71 | 186,801 |
2018-12-18 | $20.61 | $21.50 | $19.22 | $19.53 | $19.53 | 129,233 |
2018-12-17 | $22.04 | $23.90 | $19.92 | $20.61 | $20.61 | 177,048 |
2018-12-14 | $24.25 | $24.70 | $22.00 | $22.18 | $22.18 | 223,171 |
2018-12-13 | $24.65 | $27.28 | $23.81 | $24.28 | $24.28 | 111,913 |
2018-12-12 | $25.40 | $25.60 | $24.17 | $24.65 | $24.65 | 126,665 |
2018-12-11 | $26.36 | $26.36 | $24.60 | $25.18 | $25.18 | 150,070 |
2018-12-10 | $29.67 | $29.67 | $24.37 | $26.11 | $26.11 | 192,938 |
2018-12-07 | $31.39 | $32.90 | $28.13 | $29.46 | $29.46 | 173,648 |
2018-12-06 | $30.41 | $31.54 | $30.00 | $31.10 | $31.10 | 138,775 |
2018-12-04 | $29.28 | $30.38 | $28.47 | $30.23 | $30.23 | 106,202 |
2018-12-03 | $28.60 | $29.59 | $28.25 | $28.91 | $28.91 | 195,585 |
2018-11-30 | $25.16 | $28.25 | $24.42 | $28.04 | $28.04 | 193,708 |
2018-11-29 | $24.14 | $26.75 | $23.23 | $25.24 | $25.24 | 169,172 |
2018-11-28 | $23.13 | $24.76 | $23.13 | $24.36 | $24.36 | 115,141 |
2018-11-27 | $23.76 | $24.22 | $23.11 | $23.28 | $23.28 | 193,675 |
2018-11-26 | $22.96 | $24.50 | $22.88 | $23.70 | $23.70 | 182,672 |
2018-11-23 | $21.82 | $23.73 | $21.81 | $22.74 | $22.74 | 62,507 |
2018-11-21 | $21.74 | $22.41 | $21.69 | $22.06 | $22.06 | 57,027 |
2018-11-20 | $23.47 | $23.89 | $21.83 | $21.93 | $21.93 | 92,742 |
2018-11-19 | $22.80 | $24.23 | $22.24 | $23.70 | $23.70 | 154,962 |
2018-11-16 | $20.12 | $23.50 | $19.81 | $23.00 | $23.00 | 168,042 |
2018-11-15 | $19.86 | $22.60 | $19.46 | $20.29 | $20.29 | 56,512 |
2018-11-14 | $20.80 | $21.74 | $19.74 | $19.99 | $19.99 | 91,614 |
2018-11-13 | $20.84 | $22.27 | $20.61 | $20.86 | $20.86 | 219,739 |
2018-11-12 | $23.20 | $23.25 | $20.17 | $20.84 | $20.84 | 180,688 |
2018-11-09 | $25.88 | $27.73 | $23.57 | $23.60 | $23.60 | 209,791 |
2018-11-08 | $24.74 | $27.08 | $23.20 | $25.81 | $25.81 | 169,147 |
2018-11-07 | $22.60 | $24.90 | $22.35 | $24.47 | $24.47 | 131,879 |
2018-11-06 | $20.96 | $23.13 | $20.81 | $22.58 | $22.58 | 124,676 |
2018-11-05 | $19.19 | $21.50 | $19.19 | $20.98 | $20.98 | 90,055 |
2018-11-02 | $19.00 | $20.00 | $19.00 | $19.17 | $19.17 | 87,384 |
2018-11-01 | $17.13 | $20.15 | $16.90 | $19.04 | $19.04 | 146,687 |
2018-10-31 | $16.57 | $17.49 | $16.57 | $17.01 | $17.01 | 57,310 |
2018-10-30 | $16.49 | $17.00 | $16.24 | $16.46 | $16.46 | 68,781 |
2018-10-29 | $17.07 | $17.75 | $16.25 | $16.58 | $16.58 | 156,146 |
2018-10-26 | $15.71 | $17.50 | $15.70 | $16.83 | $16.83 | 170,060 |
2018-10-25 | $15.10 | $16.02 | $15.00 | $15.88 | $15.88 | 108,366 |
2018-10-24 | $15.34 | $16.07 | $14.20 | $14.86 | $14.86 | 155,371 |
2018-10-23 | $14.85 | $16.79 | $14.05 | $15.29 | $15.29 | 607,347 |
2018-10-22 | $14.92 | $16.00 | $14.50 | $15.17 | $15.17 | 136,899 |
2018-10-19 | $15.36 | $15.72 | $14.41 | $15.01 | $15.01 | 201,954 |
2018-10-18 | $13.10 | $15.50 | $12.96 | $15.49 | $15.49 | 165,692 |
2018-10-17 | $12.50 | $13.15 | $12.18 | $12.99 | $12.99 | 168,034 |
2018-10-16 | $12.28 | $13.00 | $11.22 | $12.50 | $12.50 | 260,098 |
2018-10-15 | $12.50 | $13.20 | $12.19 | $12.20 | $12.20 | 229,569 |
2018-10-12 | $12.31 | $13.00 | $12.25 | $12.45 | $12.45 | 185,898 |
2018-10-11 | $11.95 | $12.70 | $11.67 | $12.28 | $12.28 | 104,465 |
2018-10-10 | $11.61 | $12.01 | $11.50 | $11.65 | $11.65 | 99,689 |
2018-10-09 | $12.10 | $12.10 | $11.51 | $11.61 | $11.61 | 194,035 |
2018-10-08 | $12.56 | $12.60 | $11.76 | $11.95 | $11.95 | 142,558 |
2018-10-05 | $12.40 | $13.06 | $12.01 | $12.37 | $12.37 | 112,265 |
2018-10-04 | $12.50 | $13.34 | $12.26 | $12.33 | $12.33 | 105,127 |
2018-10-03 | $12.61 | $13.26 | $12.49 | $12.55 | $12.55 | 157,703 |
2018-10-02 | $13.50 | $15.05 | $12.50 | $12.55 | $12.55 | 244,731 |
2018-10-01 | $14.50 | $14.50 | $13.07 | $13.45 | $13.45 | 263,444 |
2018-09-28 | $15.20 | $15.74 | $13.50 | $14.24 | $14.24 | 1,452,573 |
Gritstone Bio Inc (GRTS) News Headlines
Here are Wednesday's biggest analyst calls: Apple, Nvidia, Salesforce, Dell, Microsoft, Snap, McDonald's & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com Feb. 28, 2024Recent Gritstone Bio Inc (GRTS) News
Similar Companies to Gritstone Bio Inc (GRTS) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |