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

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, 2024
Recent Gritstone Bio Inc (GRTS) 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.