INmune Bio Inc (INMB) Exchange: NASDAQ

Data as of March 29, 2024

$11.06 ($-0.38) -3.32%

INmune Bio Inc - Daily Information
Click for more stock information on INmune Bio Inc.
Daily Information Data
Date March 29, 2024
Open $11.26
Previous Close $11.06
High $11.83
Low $11.00
Adjusted Open $11.26
Previous Adjusted Close $11.06
Adjusted High $11.83
Adjusted Low $11.00

About INmune Bio Inc (INMB)

INmune Bio, Inc. is a publicly traded, clinical-stage biotechnology company focused on developing treatments that target the innate immune system to fight disease. INmune Bio has two product platforms that are both in clinical trials. The DN-TNF product platform utilizes dominant-negative technology to selectively neutralize soluble TNF, a key driver of innate immune dysfunction and mechanistic target of many diseases. DN-TNF is in clinical trial to determine if it can treat cancer (INB03™), Mild Alzheimer’s disease, Mild Cognitive Impairment and treatment resistant depression (XPro). The Natural Killer Cell Priming Platform includes INKmune™ aimed at priming the patient’s NK cells to eliminate minimal residual disease in patients with cancer. INmune Bio’s product platforms utilize a precision medicine approach for the treatment of a wide variety of hematologic malignancies, solid tumors and chronic inflammation.

Historical Stock Data for INmune Bio Inc (INMB)

Date Open High Low Close Adj.Close Volume
2024-03-15 $11.26 $11.83 $11.00 $11.06 $11.06 63,155
2024-03-14 $11.78 $11.89 $11.25 $11.44 $11.44 57,447
2024-03-13 $11.61 $12.09 $11.61 $11.81 $11.81 39,200
2024-03-12 $11.92 $12.18 $11.70 $11.76 $11.76 30,937
2024-03-11 $12.05 $12.28 $11.65 $11.72 $11.72 62,023
2024-03-08 $12.87 $12.96 $12.10 $12.21 $12.21 59,937
2024-03-07 $12.80 $13.25 $12.32 $12.50 $12.50 101,275
2024-03-06 $12.18 $12.89 $12.18 $12.65 $12.65 32,748
2024-03-05 $12.82 $13.03 $12.03 $12.17 $12.17 75,841
2024-03-04 $12.61 $13.30 $12.49 $12.86 $12.86 79,022
2024-03-01 $11.61 $12.55 $11.61 $12.39 $12.39 85,356
2024-02-29 $12.20 $12.39 $11.59 $11.60 $11.60 43,692
2024-02-28 $12.11 $12.30 $11.16 $11.82 $11.82 115,959
2024-02-27 $13.08 $13.11 $12.11 $12.11 $12.11 97,048
2024-02-26 $12.90 $13.52 $12.90 $13.11 $13.11 136,966
2024-02-23 $12.85 $12.92 $12.11 $12.92 $12.92 40,816
2024-02-22 $12.48 $13.09 $12.26 $12.67 $12.67 38,612
2024-02-21 $13.21 $13.41 $12.23 $12.59 $12.59 79,334
2024-02-20 $13.90 $14.41 $13.05 $13.50 $13.50 97,960
2024-02-16 $13.78 $14.49 $13.52 $14.01 $14.01 107,715
2024-02-15 $13.82 $14.40 $13.61 $13.78 $13.78 101,571
2024-02-14 $12.49 $14.74 $12.38 $14.00 $14.00 248,202
2024-02-13 $12.23 $12.54 $11.84 $12.17 $12.17 37,132
2024-02-12 $11.92 $12.52 $11.92 $12.39 $12.39 32,809
2024-02-09 $12.04 $12.55 $11.78 $12.07 $12.07 41,032
2024-02-08 $12.96 $13.00 $11.88 $11.90 $11.90 80,622
2024-02-07 $12.24 $12.72 $11.76 $12.72 $12.72 67,703
2024-02-06 $11.75 $12.60 $11.50 $12.40 $12.40 87,397
2024-02-05 $11.08 $11.84 $10.78 $11.83 $11.83 94,504
2024-02-02 $10.43 $11.08 $10.30 $11.08 $11.08 31,471
2024-02-01 $11.89 $12.10 $10.50 $10.53 $10.53 159,644
2024-01-31 $12.17 $12.48 $11.75 $11.93 $11.93 61,021
2024-01-30 $13.44 $13.77 $12.17 $12.18 $12.18 181,598
2024-01-29 $12.21 $13.50 $12.21 $13.17 $13.17 94,729
2024-01-26 $11.73 $12.45 $11.73 $12.08 $12.08 56,707
2024-01-25 $11.96 $11.96 $11.40 $11.81 $11.81 36,043
2024-01-24 $11.29 $11.97 $11.29 $11.68 $11.68 60,378
2024-01-23 $11.22 $11.37 $10.98 $11.07 $11.07 38,945
2024-01-22 $11.29 $11.50 $11.00 $11.17 $11.17 43,653
2024-01-19 $10.84 $11.40 $10.20 $11.34 $11.34 40,581
2024-01-18 $11.39 $11.39 $10.40 $10.84 $10.84 91,468
2024-01-17 $11.80 $11.89 $11.30 $11.35 $11.35 36,520
2024-01-16 $12.65 $12.84 $11.80 $11.80 $11.80 86,706
2024-01-12 $11.49 $12.67 $11.47 $12.65 $12.65 97,698
2024-01-11 $12.80 $12.80 $11.40 $11.58 $11.58 150,153
2024-01-10 $13.15 $13.17 $12.62 $12.71 $12.71 52,661
2024-01-09 $12.83 $13.23 $12.43 $13.04 $13.04 87,122
2024-01-08 $13.31 $13.37 $12.09 $12.83 $12.83 104,618
2024-01-05 $12.30 $13.13 $12.01 $12.90 $12.90 166,927
2024-01-04 $11.14 $12.56 $10.98 $12.09 $12.09 147,653
2024-01-03 $11.09 $11.29 $10.87 $11.15 $11.15 49,470
2024-01-02 $11.15 $11.49 $11.01 $11.22 $11.22 47,850
2023-12-29 $11.42 $11.78 $11.19 $11.26 $11.26 83,597
2023-12-28 $11.00 $11.55 $10.96 $11.45 $11.45 53,941
2023-12-27 $10.82 $11.44 $10.68 $11.22 $11.22 88,699
2023-12-26 $10.50 $10.95 $10.01 $10.80 $10.80 42,492
2023-12-22 $10.47 $10.98 $10.20 $10.52 $10.52 61,923
2023-12-21 $9.81 $10.53 $9.81 $10.30 $10.30 57,205
2023-12-20 $10.25 $10.58 $9.93 $9.94 $9.94 87,309
2023-12-19 $9.30 $10.74 $9.22 $10.45 $10.45 157,761
2023-12-18 $10.75 $11.64 $10.75 $11.52 $11.52 102,898
2023-12-15 $11.32 $11.32 $10.31 $10.67 $10.67 144,670
2023-12-14 $10.69 $11.35 $10.15 $11.24 $11.24 198,803
2023-12-13 $10.47 $10.65 $9.95 $10.54 $10.54 111,544
2023-12-12 $10.15 $10.62 $9.80 $10.32 $10.32 107,797
2023-12-11 $10.90 $10.90 $10.22 $10.27 $10.27 108,247
2023-12-08 $10.25 $11.00 $10.07 $10.81 $10.81 158,504
2023-12-07 $10.21 $10.25 $9.84 $10.15 $10.15 55,273
2023-12-06 $9.41 $10.19 $9.30 $10.04 $10.04 61,104
2023-12-05 $9.41 $9.65 $9.31 $9.42 $9.42 33,774
2023-12-04 $9.64 $9.68 $9.32 $9.57 $9.57 28,282
2023-12-01 $9.49 $9.90 $9.14 $9.61 $9.61 56,604
2023-11-30 $9.11 $9.49 $8.50 $9.45 $9.45 26,807
2023-11-29 $9.46 $9.62 $9.13 $9.23 $9.23 41,570
2023-11-28 $8.95 $9.61 $8.95 $9.37 $9.37 37,863
2023-11-27 $9.16 $9.64 $9.05 $9.37 $9.37 51,204
2023-11-24 $8.83 $9.40 $8.70 $9.31 $9.31 48,627
2023-11-22 $7.85 $8.78 $7.85 $8.64 $8.64 53,643
2023-11-21 $7.49 $8.35 $7.49 $7.91 $7.91 39,344
2023-11-20 $7.50 $7.59 $7.22 $7.49 $7.49 25,786
2023-11-17 $7.20 $7.54 $7.07 $7.41 $7.41 14,312
2023-11-16 $7.26 $7.37 $6.98 $7.06 $7.06 13,924
2023-11-15 $7.02 $7.55 $6.94 $7.12 $7.12 42,886
2023-11-14 $7.42 $7.45 $6.65 $6.85 $6.85 89,256
2023-11-13 $6.92 $7.43 $6.63 $7.35 $7.35 42,259
2023-11-10 $6.86 $6.98 $6.78 $6.86 $6.86 24,139
2023-11-09 $7.27 $7.27 $6.84 $6.95 $6.95 23,477
2023-11-08 $7.06 $7.28 $7.02 $7.28 $7.28 8,273
2023-11-07 $7.39 $7.58 $7.13 $7.13 $7.13 31,224
2023-11-06 $7.30 $7.66 $7.13 $7.27 $7.27 19,537
2023-11-03 $6.86 $7.45 $6.71 $7.22 $7.22 28,789
2023-11-02 $6.92 $7.13 $6.77 $6.80 $6.80 30,422
2023-11-01 $7.29 $7.40 $6.88 $7.07 $7.07 18,182
2023-10-31 $6.82 $7.33 $6.70 $7.29 $7.29 38,638
2023-10-30 $6.87 $6.94 $6.76 $6.76 $6.76 28,957
2023-10-27 $6.90 $7.06 $6.88 $6.95 $6.95 15,868
2023-10-26 $6.80 $7.29 $6.80 $6.98 $6.98 19,074
2023-10-25 $7.00 $7.38 $7.00 $7.14 $7.14 23,635
2023-10-24 $6.81 $7.44 $6.81 $7.18 $7.18 24,710
2023-10-23 $7.25 $7.39 $6.81 $7.03 $7.03 46,094
2023-10-20 $7.35 $7.64 $7.17 $7.22 $7.22 39,187
2023-10-19 $7.49 $7.52 $7.15 $7.47 $7.47 17,974
2023-10-18 $7.75 $7.90 $7.19 $7.43 $7.43 30,800
2023-10-17 $7.47 $7.93 $6.90 $7.70 $7.70 74,946
2023-10-16 $7.17 $7.54 $6.70 $6.98 $6.98 37,178
2023-10-13 $7.03 $7.28 $6.77 $6.94 $6.94 38,541
2023-10-12 $7.00 $7.56 $6.85 $7.11 $7.11 66,698
2023-10-11 $7.15 $7.18 $6.79 $6.83 $6.83 23,434
2023-10-10 $6.79 $7.16 $6.79 $6.86 $6.86 15,402
2023-10-09 $6.79 $7.23 $6.57 $7.07 $7.07 14,028
2023-10-06 $6.94 $7.00 $6.70 $6.74 $6.74 54,091
2023-10-05 $6.61 $6.99 $6.56 $6.82 $6.82 59,323
2023-10-04 $7.02 $7.15 $6.53 $6.71 $6.71 65,392
2023-10-03 $6.60 $7.26 $6.60 $7.00 $7.00 55,463
2023-10-02 $6.75 $6.99 $6.55 $6.60 $6.60 81,707
2023-09-29 $7.00 $7.45 $6.75 $6.77 $6.77 43,092
2023-09-28 $7.08 $7.13 $7.01 $7.01 $7.01 9,314
2023-09-27 $6.99 $7.14 $6.98 $7.01 $7.01 18,776
2023-09-26 $7.08 $7.32 $6.92 $7.00 $7.00 41,015
2023-09-25 $6.81 $7.29 $6.81 $7.08 $7.08 64,190
2023-09-22 $6.96 $7.16 $6.79 $6.88 $6.88 38,996
2023-09-21 $6.51 $7.34 $6.51 $7.10 $7.10 100,929
2023-09-20 $7.17 $7.61 $6.50 $6.61 $6.61 213,963
2023-09-19 $7.71 $7.98 $7.20 $7.26 $7.26 92,967
2023-09-18 $7.93 $8.07 $7.64 $7.79 $7.79 37,068
2023-09-15 $8.16 $8.35 $7.82 $7.94 $7.94 82,829
2023-09-14 $7.96 $8.24 $7.90 $8.24 $8.24 49,466
2023-09-13 $8.02 $8.17 $7.87 $8.00 $8.00 25,808
2023-09-12 $8.07 $8.23 $7.98 $8.09 $8.09 36,835
2023-09-11 $8.01 $8.24 $7.82 $7.97 $7.97 32,859
2023-09-08 $8.08 $8.28 $7.93 $8.12 $8.12 17,895
2023-09-07 $7.85 $8.34 $7.81 $7.95 $7.95 14,752
2023-09-06 $8.20 $8.20 $7.84 $8.00 $8.00 14,113
2023-09-05 $8.93 $8.93 $7.75 $8.18 $8.18 52,571
2023-09-01 $8.21 $8.45 $7.78 $8.36 $8.36 31,107
2023-08-31 $7.99 $8.11 $7.91 $8.10 $8.10 39,855
2023-08-30 $7.59 $8.06 $7.40 $7.96 $7.96 14,156
2023-08-29 $7.44 $7.68 $7.43 $7.55 $7.55 18,246
2023-08-28 $7.87 $7.95 $7.45 $7.45 $7.45 30,647
2023-08-25 $7.98 $8.11 $7.73 $7.91 $7.91 10,792
2023-08-24 $8.27 $8.28 $7.85 $8.00 $8.00 22,801
2023-08-23 $7.88 $8.22 $7.83 $8.20 $8.20 19,325
2023-08-22 $7.96 $8.08 $7.73 $7.86 $7.86 14,239
2023-08-21 $7.69 $8.00 $7.59 $7.83 $7.83 12,742
2023-08-18 $7.65 $7.88 $7.60 $7.71 $7.71 17,809
2023-08-17 $7.49 $7.97 $7.49 $7.65 $7.65 25,281
2023-08-16 $8.00 $8.04 $7.38 $7.60 $7.60 69,217
2023-08-15 $8.31 $8.31 $8.02 $8.03 $8.03 6,962
2023-08-14 $8.13 $8.33 $8.01 $8.21 $8.21 33,759
2023-08-11 $8.37 $8.37 $8.05 $8.32 $8.32 12,945
2023-08-10 $8.48 $8.74 $8.11 $8.40 $8.40 35,678
2023-08-09 $7.91 $8.52 $7.81 $8.52 $8.52 50,480
2023-08-08 $8.35 $8.48 $7.50 $7.85 $7.85 91,522
2023-08-07 $8.60 $8.96 $8.41 $8.76 $8.76 68,868
2023-08-04 $8.62 $8.83 $8.55 $8.61 $8.61 37,510
2023-08-03 $8.88 $9.00 $8.52 $8.62 $8.62 25,707
2023-08-02 $8.43 $8.90 $8.42 $8.90 $8.90 18,396
2023-08-01 $8.58 $8.84 $8.51 $8.53 $8.53 30,192
2023-07-31 $8.44 $8.78 $8.44 $8.57 $8.57 27,306
2023-07-28 $8.43 $8.68 $8.37 $8.43 $8.43 25,305
2023-07-27 $8.66 $8.69 $8.32 $8.36 $8.36 34,259
2023-07-26 $8.47 $8.75 $8.46 $8.50 $8.50 24,682
2023-07-25 $8.85 $9.13 $8.60 $8.60 $8.60 42,662
2023-07-24 $8.94 $9.20 $8.68 $8.95 $8.95 41,551
2023-07-21 $9.02 $9.02 $8.55 $8.92 $8.92 50,825
2023-07-20 $9.03 $9.31 $8.88 $8.96 $8.96 38,481
2023-07-19 $9.19 $9.34 $9.00 $9.00 $9.00 77,818
2023-07-18 $9.35 $9.67 $8.88 $9.22 $9.22 159,437
2023-07-17 $11.00 $11.01 $9.25 $9.47 $9.47 298,311
2023-07-14 $9.89 $11.15 $9.74 $10.90 $10.90 329,266
2023-07-13 $10.06 $10.42 $9.71 $9.85 $9.85 133,538
2023-07-12 $11.00 $11.26 $9.81 $10.05 $10.05 212,133
2023-07-11 $9.70 $10.80 $9.61 $10.80 $10.80 139,215
2023-07-10 $9.21 $9.79 $9.21 $9.46 $9.46 60,261
2023-07-07 $8.60 $9.70 $8.57 $9.51 $9.51 47,727
2023-07-06 $9.00 $9.19 $8.60 $8.71 $8.71 31,028
2023-07-05 $9.28 $9.35 $8.90 $9.01 $9.01 67,220
2023-07-03 $9.19 $9.30 $8.99 $9.28 $9.28 20,397
2023-06-30 $8.57 $9.10 $8.57 $9.08 $9.08 37,120
2023-06-29 $8.39 $9.05 $8.38 $8.51 $8.51 33,939
2023-06-28 $8.26 $8.59 $8.23 $8.41 $8.41 29,828
2023-06-27 $8.52 $8.72 $8.31 $8.32 $8.32 54,553
2023-06-26 $9.19 $9.21 $8.41 $8.41 $8.41 61,090
2023-06-23 $9.07 $9.19 $8.90 $9.11 $9.11 28,899
2023-06-22 $9.26 $9.39 $9.08 $9.08 $9.08 20,971
2023-06-21 $9.26 $9.51 $9.15 $9.38 $9.38 59,610
2023-06-20 $9.08 $9.54 $8.86 $9.15 $9.15 45,877
2023-06-16 $9.00 $9.25 $8.76 $8.97 $8.97 77,130
2023-06-15 $9.44 $9.62 $9.07 $9.22 $9.22 45,687
2023-06-14 $9.89 $9.90 $9.31 $9.49 $9.49 37,959
2023-06-13 $10.11 $10.18 $9.66 $9.68 $9.68 65,704
2023-06-12 $9.29 $10.45 $9.29 $10.09 $10.09 149,811
2023-06-09 $8.49 $9.30 $8.42 $9.03 $9.03 79,809
2023-06-08 $8.12 $8.58 $8.04 $8.40 $8.40 42,656
2023-06-07 $8.30 $8.62 $8.12 $8.25 $8.25 45,058
2023-06-06 $8.09 $8.70 $8.05 $8.38 $8.38 46,616
2023-06-05 $7.96 $8.40 $7.86 $8.35 $8.35 45,862
2023-06-02 $7.87 $7.98 $7.45 $7.86 $7.86 43,714
2023-06-01 $7.98 $7.98 $7.54 $7.84 $7.84 85,506
2023-05-31 $7.80 $7.98 $7.43 $7.58 $7.58 31,965
2023-05-30 $7.72 $7.88 $7.45 $7.87 $7.87 15,581
2023-05-26 $7.35 $7.61 $7.10 $7.57 $7.57 30,688
2023-05-25 $7.37 $7.52 $6.87 $7.12 $7.12 64,207
2023-05-24 $7.42 $7.79 $7.22 $7.35 $7.35 35,454
2023-05-23 $7.38 $7.78 $7.19 $7.59 $7.59 30,884
2023-05-22 $7.37 $7.65 $7.06 $7.47 $7.47 28,272
2023-05-19 $7.18 $7.78 $7.16 $7.36 $7.36 33,300
2023-05-18 $7.41 $7.46 $6.99 $7.18 $7.18 21,944
2023-05-17 $7.57 $7.65 $7.32 $7.41 $7.41 51,125
2023-05-16 $7.61 $7.76 $7.31 $7.46 $7.46 28,619
2023-05-15 $7.77 $7.90 $7.61 $7.79 $7.79 25,876
2023-05-12 $8.36 $8.38 $7.71 $7.87 $7.87 73,483
2023-05-11 $8.62 $8.70 $8.27 $8.33 $8.33 20,164
2023-05-10 $8.47 $8.75 $8.15 $8.72 $8.72 59,880
2023-05-09 $8.32 $8.71 $8.01 $8.45 $8.45 31,170
2023-05-08 $8.44 $9.00 $8.30 $8.37 $8.37 91,214
2023-05-05 $7.73 $8.47 $7.73 $8.06 $8.06 51,769
2023-05-04 $7.35 $7.62 $7.05 $7.56 $7.56 49,112
2023-05-03 $7.67 $7.90 $7.15 $7.25 $7.25 47,998
2023-05-02 $7.15 $7.77 $7.06 $7.68 $7.68 42,818
2023-05-01 $7.23 $7.64 $7.02 $7.07 $7.07 27,762
2023-04-28 $6.83 $7.61 $6.83 $7.25 $7.25 30,639
2023-04-27 $6.94 $7.08 $6.78 $6.85 $6.85 16,773
2023-04-26 $7.10 $7.10 $6.86 $6.98 $6.98 40,218
2023-04-25 $7.44 $7.61 $7.05 $7.05 $7.05 11,807
2023-04-24 $7.43 $7.72 $7.39 $7.59 $7.59 41,062
2023-04-21 $8.09 $8.17 $7.31 $7.35 $7.35 43,158
2023-04-20 $8.19 $8.19 $7.70 $7.95 $7.95 26,697
2023-04-19 $8.36 $8.36 $7.95 $8.31 $8.31 26,554
2023-04-18 $8.54 $8.54 $7.96 $8.10 $8.10 16,877
2023-04-17 $8.83 $8.83 $8.21 $8.45 $8.45 42,209
2023-04-14 $8.75 $8.92 $8.52 $8.67 $8.67 81,986
2023-04-13 $8.19 $8.91 $7.99 $8.65 $8.65 55,183
2023-04-12 $8.10 $8.29 $7.73 $8.15 $8.15 34,576
2023-04-11 $7.44 $8.08 $7.05 $8.00 $8.00 52,419
2023-04-10 $6.86 $7.50 $6.86 $7.50 $7.50 30,591
2023-04-06 $6.87 $6.90 $6.51 $6.84 $6.84 33,763
2023-04-05 $6.69 $6.96 $6.48 $6.50 $6.50 21,307
2023-04-04 $7.02 $7.10 $6.66 $6.75 $6.75 191,803
2023-04-03 $6.46 $7.01 $6.46 $6.91 $6.91 59,960
2023-03-31 $6.03 $6.62 $6.03 $6.46 $6.46 56,200
2023-03-30 $6.80 $6.87 $5.87 $6.01 $6.01 320,680
2023-03-29 $6.84 $6.95 $6.64 $6.75 $6.75 31,887
2023-03-28 $6.66 $6.82 $6.60 $6.74 $6.74 14,222
2023-03-27 $6.50 $6.80 $6.50 $6.71 $6.71 32,540
2023-03-24 $6.50 $6.85 $6.50 $6.56 $6.56 110,196
2023-03-23 $6.76 $6.80 $6.51 $6.60 $6.60 23,044
2023-03-22 $6.74 $7.00 $6.61 $6.68 $6.68 22,097
2023-03-21 $6.50 $6.98 $6.50 $6.89 $6.89 64,518
2023-03-20 $6.65 $6.84 $6.05 $6.20 $6.20 92,036
2023-03-17 $7.10 $7.10 $6.36 $6.58 $6.58 72,324
2023-03-16 $6.71 $7.21 $6.71 $7.04 $7.04 23,287
2023-03-15 $6.98 $7.09 $6.74 $6.81 $6.81 26,587
2023-03-14 $7.10 $7.31 $6.85 $6.95 $6.95 60,795
2023-03-13 $6.75 $7.48 $6.75 $7.14 $7.14 57,226
2023-03-10 $7.40 $7.50 $6.66 $6.91 $6.91 103,220
2023-03-09 $7.85 $8.13 $7.36 $7.43 $7.43 47,882
2023-03-08 $8.37 $8.37 $7.80 $7.89 $7.89 39,583
2023-03-07 $8.56 $8.69 $8.22 $8.33 $8.33 13,939
2023-03-06 $8.75 $8.75 $8.20 $8.39 $8.39 57,547
2023-03-03 $9.11 $9.16 $7.80 $8.75 $8.75 132,310
2023-03-02 $9.22 $9.45 $9.14 $9.44 $9.44 19,802
2023-03-01 $9.30 $9.48 $9.15 $9.33 $9.33 13,067
2023-02-28 $9.31 $9.45 $9.10 $9.44 $9.44 10,933
2023-02-27 $9.06 $9.31 $8.84 $9.31 $9.31 22,560
2023-02-24 $9.39 $9.39 $8.90 $8.98 $8.98 32,635
2023-02-23 $9.08 $9.45 $8.85 $9.45 $9.45 21,057
2023-02-22 $9.35 $9.40 $9.00 $9.04 $9.04 24,180
2023-02-21 $9.80 $9.85 $9.30 $9.35 $9.35 53,811
2023-02-17 $10.12 $10.25 $9.65 $9.84 $9.84 53,563
2023-02-16 $9.50 $10.32 $9.50 $10.05 $10.05 72,765
2023-02-15 $9.93 $9.99 $9.63 $9.74 $9.74 12,153
2023-02-14 $9.98 $9.99 $9.32 $9.65 $9.65 37,521
2023-02-13 $9.42 $10.04 $9.36 $9.80 $9.80 33,630
2023-02-10 $9.80 $9.80 $9.30 $9.48 $9.48 33,841
2023-02-09 $10.35 $10.35 $9.65 $9.90 $9.90 59,746
2023-02-08 $9.22 $10.40 $9.11 $10.18 $10.18 117,514
2023-02-07 $8.86 $9.49 $8.75 $9.25 $9.25 57,628
2023-02-06 $8.69 $8.98 $8.45 $8.79 $8.79 31,095
2023-02-03 $8.31 $8.75 $8.26 $8.60 $8.60 35,888
2023-02-02 $8.77 $8.98 $8.45 $8.60 $8.60 45,875
2023-02-01 $8.58 $8.80 $8.21 $8.66 $8.66 57,107
2023-01-31 $8.34 $8.65 $8.15 $8.58 $8.58 19,200
2023-01-30 $8.38 $8.67 $8.19 $8.29 $8.29 35,219
2023-01-27 $8.38 $8.50 $8.02 $8.35 $8.35 51,169
2023-01-26 $8.16 $8.49 $7.95 $8.26 $8.26 56,148
2023-01-25 $7.50 $8.64 $7.50 $8.20 $8.20 252,172
2023-01-24 $7.40 $7.50 $7.20 $7.50 $7.50 27,902
2023-01-23 $7.89 $7.89 $7.07 $7.28 $7.28 115,265
2023-01-20 $7.77 $7.96 $7.54 $7.82 $7.82 37,364
2023-01-19 $8.18 $8.20 $7.58 $7.65 $7.65 64,253
2023-01-18 $8.97 $9.10 $8.08 $8.18 $8.18 110,860
2023-01-17 $9.04 $9.39 $8.55 $8.84 $8.84 114,357
2023-01-13 $7.77 $8.94 $7.77 $8.84 $8.84 137,213
2023-01-12 $7.07 $7.85 $7.07 $7.85 $7.85 57,341
2023-01-11 $7.23 $7.35 $6.96 $7.14 $7.14 57,017
2023-01-10 $7.21 $7.21 $6.95 $7.07 $7.07 34,049
2023-01-09 $7.13 $7.22 $6.94 $7.00 $7.00 40,017
2023-01-06 $7.22 $7.23 $7.00 $7.00 $7.00 25,590
2023-01-05 $6.90 $7.36 $6.71 $7.20 $7.20 49,850
2023-01-04 $6.71 $7.07 $6.71 $6.87 $6.87 29,867
2023-01-03 $6.75 $7.20 $6.51 $6.71 $6.71 77,776
2022-12-30 $6.47 $6.92 $6.10 $6.34 $6.34 131,215
2022-12-29 $6.35 $6.84 $6.13 $6.43 $6.43 43,788
2022-12-28 $6.85 $6.87 $6.09 $6.31 $6.31 92,167
2022-12-27 $7.06 $7.07 $6.77 $6.77 $6.77 35,780
2022-12-23 $7.31 $7.31 $6.81 $7.03 $7.03 54,279
2022-12-22 $7.00 $7.22 $7.00 $7.22 $7.22 35,947
2022-12-21 $7.20 $7.39 $7.01 $7.01 $7.01 32,401
2022-12-20 $7.30 $7.35 $7.05 $7.21 $7.21 23,649
2022-12-19 $7.47 $7.51 $7.25 $7.41 $7.41 59,065
2022-12-16 $7.39 $7.58 $7.35 $7.47 $7.47 18,491
2022-12-15 $7.54 $7.54 $7.24 $7.51 $7.51 41,805
2022-12-14 $7.66 $7.84 $7.41 $7.65 $7.65 46,715
2022-12-13 $7.94 $7.94 $7.40 $7.74 $7.74 57,712
2022-12-12 $7.55 $7.79 $7.41 $7.69 $7.69 49,961
2022-12-09 $7.43 $7.78 $7.13 $7.71 $7.71 162,080
2022-12-08 $6.40 $7.06 $6.40 $6.82 $6.82 58,546
2022-12-07 $6.42 $6.79 $6.35 $6.40 $6.40 25,216
2022-12-06 $6.73 $6.80 $6.36 $6.40 $6.40 47,529
2022-12-05 $6.89 $7.00 $6.59 $6.70 $6.70 32,269
2022-12-02 $6.80 $6.96 $6.69 $6.91 $6.91 32,615
2022-12-01 $7.12 $7.35 $6.91 $6.96 $6.96 9,378
2022-11-30 $6.74 $7.30 $6.72 $7.15 $7.15 37,730
2022-11-29 $6.99 $6.99 $6.67 $6.72 $6.72 42,306
2022-11-28 $7.06 $7.20 $6.86 $6.90 $6.90 24,529
2022-11-25 $7.20 $7.30 $7.03 $7.06 $7.06 36,110
2022-11-23 $7.10 $7.33 $7.00 $7.05 $7.05 25,314
2022-11-22 $6.66 $7.39 $6.66 $7.07 $7.07 39,539
2022-11-21 $7.24 $7.41 $6.75 $6.83 $6.83 74,046
2022-11-18 $7.30 $7.47 $7.12 $7.33 $7.33 11,746
2022-11-17 $7.28 $7.45 $7.20 $7.28 $7.28 23,126
2022-11-16 $7.69 $7.69 $7.25 $7.50 $7.50 23,146
2022-11-15 $7.71 $7.86 $7.37 $7.80 $7.80 42,236
2022-11-14 $7.88 $8.00 $7.07 $7.46 $7.46 100,170
2022-11-11 $7.14 $7.66 $7.00 $7.50 $7.50 52,172
2022-11-10 $7.59 $7.60 $7.14 $7.14 $7.14 30,873
2022-11-09 $7.89 $7.91 $7.01 $7.25 $7.25 66,983
2022-11-08 $7.83 $8.04 $7.71 $7.91 $7.91 13,837
2022-11-07 $7.84 $8.00 $7.70 $7.94 $7.94 30,063
2022-11-04 $7.74 $7.98 $7.61 $7.78 $7.78 22,078
2022-11-03 $7.11 $8.00 $7.11 $7.57 $7.57 30,512
2022-11-02 $7.65 $7.98 $7.22 $7.22 $7.22 28,185
2022-11-01 $7.52 $8.00 $7.33 $7.76 $7.76 38,420
2022-10-31 $7.79 $7.83 $7.30 $7.67 $7.67 20,435
2022-10-28 $7.54 $7.91 $7.46 $7.81 $7.81 13,641
2022-10-27 $7.84 $7.99 $7.56 $7.75 $7.75 11,414
2022-10-26 $7.90 $8.31 $7.49 $7.76 $7.76 37,046
2022-10-25 $7.89 $8.14 $7.51 $7.94 $7.94 44,007
2022-10-24 $7.37 $7.86 $7.00 $7.51 $7.51 85,328
2022-10-21 $6.70 $7.55 $6.68 $7.40 $7.40 40,918
2022-10-20 $7.05 $7.40 $6.65 $6.84 $6.84 29,556
2022-10-19 $7.26 $7.33 $6.82 $6.95 $6.95 78,025
2022-10-18 $6.90 $7.06 $6.62 $6.92 $6.92 28,605
2022-10-17 $6.31 $6.80 $6.31 $6.53 $6.53 29,635
2022-10-14 $6.39 $6.60 $6.03 $6.20 $6.20 73,015
2022-10-13 $6.01 $6.83 $5.75 $6.55 $6.55 172,206
2022-10-12 $6.40 $6.42 $6.02 $6.17 $6.17 35,470
2022-10-11 $6.36 $6.54 $6.10 $6.43 $6.43 19,023
2022-10-10 $6.66 $6.66 $6.35 $6.41 $6.41 24,892
2022-10-07 $6.46 $6.69 $6.40 $6.57 $6.57 18,931
2022-10-06 $6.61 $6.95 $6.40 $6.60 $6.60 45,876
2022-10-05 $6.56 $6.97 $6.53 $6.64 $6.64 35,191
2022-10-04 $6.25 $6.70 $6.24 $6.42 $6.42 83,220
2022-10-03 $6.39 $6.39 $6.03 $6.13 $6.13 36,459
2022-09-30 $6.40 $6.64 $6.15 $6.20 $6.20 52,330
2022-09-29 $6.63 $6.69 $6.15 $6.23 $6.23 45,944
2022-09-28 $6.34 $6.94 $6.34 $6.65 $6.65 65,351
2022-09-27 $6.38 $6.50 $6.04 $6.04 $6.04 40,116
2022-09-26 $7.07 $7.07 $6.32 $6.37 $6.37 69,207
2022-09-23 $7.56 $7.56 $6.90 $6.91 $6.91 56,224
2022-09-22 $7.64 $7.81 $7.45 $7.70 $7.70 76,200
2022-09-21 $7.75 $7.92 $7.64 $7.83 $7.83 89,317
2022-09-20 $7.78 $7.88 $7.30 $7.61 $7.61 58,072
2022-09-19 $7.85 $7.91 $7.06 $7.80 $7.80 150,182
2022-09-16 $8.09 $8.38 $7.28 $7.84 $7.84 108,529
2022-09-15 $8.42 $8.55 $8.16 $8.20 $8.20 31,199
2022-09-14 $8.43 $8.54 $8.04 $8.40 $8.40 37,474
2022-09-13 $8.20 $8.55 $8.07 $8.34 $8.34 41,459
2022-09-12 $8.28 $8.51 $8.03 $8.39 $8.39 30,881
2022-09-09 $8.31 $8.70 $8.03 $8.27 $8.27 56,064
2022-09-08 $7.96 $8.25 $7.94 $8.17 $8.17 37,736
2022-09-07 $7.72 $8.29 $7.56 $8.15 $8.15 56,281
2022-09-06 $8.26 $8.26 $7.60 $7.67 $7.67 30,541
2022-09-02 $8.26 $8.34 $8.06 $8.15 $8.15 33,004
2022-09-01 $7.70 $8.13 $7.70 $8.13 $8.13 31,819
2022-08-31 $8.50 $8.69 $7.64 $8.07 $8.07 100,645
2022-08-30 $8.45 $8.69 $8.38 $8.43 $8.43 19,748
2022-08-29 $8.32 $8.69 $8.27 $8.45 $8.45 23,093
2022-08-26 $9.00 $9.00 $8.21 $8.33 $8.33 39,070
2022-08-25 $8.97 $9.09 $8.77 $8.92 $8.92 40,786
2022-08-24 $8.64 $8.98 $8.53 $8.73 $8.73 58,187
2022-08-23 $8.32 $8.67 $8.25 $8.56 $8.56 71,480
2022-08-22 $8.59 $8.75 $8.28 $8.34 $8.34 53,880
2022-08-19 $8.78 $9.10 $8.71 $8.76 $8.76 39,699
2022-08-18 $9.16 $9.28 $8.90 $9.02 $9.02 43,179
2022-08-17 $9.17 $9.42 $9.00 $9.08 $9.08 38,792
2022-08-16 $9.10 $9.70 $9.01 $9.40 $9.40 56,448
2022-08-15 $9.22 $9.44 $8.94 $9.17 $9.17 80,182
2022-08-12 $9.24 $9.48 $9.21 $9.41 $9.41 25,143
2022-08-11 $9.38 $9.74 $9.05 $9.12 $9.12 39,760
2022-08-10 $9.51 $9.59 $9.22 $9.33 $9.33 27,856
2022-08-09 $9.95 $10.10 $9.12 $9.30 $9.30 57,811
2022-08-08 $10.39 $10.58 $9.82 $10.16 $10.16 92,869
2022-08-05 $10.15 $10.75 $9.99 $10.39 $10.39 83,854
2022-08-04 $9.71 $10.37 $9.50 $10.31 $10.31 55,153
2022-08-03 $9.90 $10.39 $9.90 $10.05 $10.05 64,349
2022-08-02 $9.01 $9.72 $8.95 $9.71 $9.71 98,663
2022-08-01 $9.15 $9.35 $8.92 $9.03 $9.03 39,007
2022-07-29 $9.00 $9.17 $8.79 $8.97 $8.97 45,852
2022-07-28 $9.20 $9.26 $8.90 $9.13 $9.13 34,799
2022-07-27 $8.80 $9.30 $8.53 $9.22 $9.22 32,546
2022-07-26 $8.78 $9.20 $8.57 $8.80 $8.80 50,591
2022-07-25 $9.24 $9.39 $8.73 $8.93 $8.93 104,385
2022-07-22 $10.06 $10.06 $9.10 $9.33 $9.33 60,914
2022-07-21 $10.16 $10.30 $9.73 $9.99 $9.99 38,557
2022-07-20 $9.88 $10.44 $9.80 $10.10 $10.10 36,267
2022-07-19 $9.81 $10.24 $9.78 $9.99 $9.99 37,711
2022-07-18 $10.38 $10.41 $9.61 $9.68 $9.68 62,657
2022-07-15 $9.88 $10.32 $9.61 $10.24 $10.24 39,889
2022-07-14 $10.50 $10.50 $9.79 $9.86 $9.86 157,547
2022-07-13 $9.79 $10.47 $9.66 $10.44 $10.44 32,119
2022-07-12 $10.13 $10.23 $9.33 $10.14 $10.14 112,835
2022-07-11 $10.00 $10.29 $9.73 $10.14 $10.14 37,138
2022-07-08 $10.02 $10.37 $9.96 $10.21 $10.21 26,987
2022-07-07 $9.65 $10.35 $9.56 $10.09 $10.09 83,932
2022-07-06 $9.33 $9.90 $9.33 $9.49 $9.49 85,502
2022-07-05 $8.68 $9.44 $8.68 $9.28 $9.28 69,615
2022-07-01 $8.94 $9.18 $8.63 $8.77 $8.77 37,674
2022-06-30 $8.97 $9.56 $8.65 $8.84 $8.84 188,052
2022-06-29 $8.18 $9.08 $8.01 $8.97 $8.97 147,150
2022-06-28 $8.78 $9.00 $8.05 $8.18 $8.18 79,274
2022-06-27 $8.11 $8.76 $7.96 $8.63 $8.63 86,193
2022-06-24 $8.11 $8.62 $7.82 $8.17 $8.17 109,559
2022-06-23 $7.47 $8.80 $7.47 $8.25 $8.25 162,249
2022-06-22 $7.17 $7.70 $7.10 $7.43 $7.43 70,549
2022-06-21 $7.15 $7.56 $7.11 $7.22 $7.22 63,231
2022-06-17 $6.80 $7.48 $6.79 $7.08 $7.08 98,469
2022-06-16 $6.76 $6.91 $6.25 $6.73 $6.73 109,672
2022-06-15 $6.91 $7.17 $6.72 $6.96 $6.96 27,061
2022-06-14 $6.60 $7.00 $6.56 $6.82 $6.82 51,918
2022-06-13 $7.35 $7.46 $6.50 $6.66 $6.66 101,595
2022-06-10 $7.65 $7.76 $7.28 $7.52 $7.52 92,199
2022-06-09 $7.24 $8.00 $7.15 $7.92 $7.92 95,078
2022-06-08 $7.03 $7.37 $7.00 $7.36 $7.36 86,371
2022-06-07 $6.83 $7.49 $6.81 $6.98 $6.98 178,508
2022-06-06 $7.10 $7.19 $6.85 $7.00 $7.00 43,794
2022-06-03 $6.56 $7.29 $6.56 $6.94 $6.94 118,068
2022-06-02 $6.51 $6.97 $6.51 $6.64 $6.64 65,348
2022-06-01 $7.08 $7.08 $6.42 $6.59 $6.59 102,894
2022-05-31 $6.96 $7.67 $6.58 $6.90 $6.90 224,338
2022-05-27 $6.43 $7.00 $6.33 $6.80 $6.80 164,570
2022-05-26 $6.15 $6.43 $6.01 $6.33 $6.33 204,497
2022-05-25 $5.32 $6.18 $5.32 $6.17 $6.17 384,071
2022-05-24 $4.79 $5.74 $4.63 $5.48 $5.48 1,296,555
2022-05-23 $7.35 $7.70 $7.17 $7.27 $7.27 127,313
2022-05-20 $7.63 $7.65 $6.85 $7.35 $7.35 71,535
2022-05-19 $7.10 $7.76 $7.07 $7.43 $7.43 35,981
2022-05-18 $7.35 $7.85 $7.14 $7.25 $7.25 69,684
2022-05-17 $7.27 $7.51 $6.94 $7.49 $7.49 101,450
2022-05-16 $7.00 $7.42 $6.87 $7.16 $7.16 37,899
2022-05-13 $6.78 $7.28 $6.78 $7.09 $7.09 48,992
2022-05-12 $6.56 $6.94 $6.38 $6.64 $6.64 104,304
2022-05-11 $6.89 $6.91 $6.50 $6.68 $6.68 122,423
2022-05-10 $7.35 $7.46 $6.51 $6.89 $6.89 175,121
2022-05-09 $7.32 $7.50 $6.82 $6.97 $6.97 206,707
2022-05-06 $7.31 $7.87 $7.00 $7.51 $7.51 92,781
2022-05-05 $7.87 $7.87 $7.16 $7.23 $7.23 51,542
2022-05-04 $8.22 $8.22 $7.42 $7.90 $7.90 111,756
2022-05-03 $7.95 $8.23 $7.89 $8.17 $8.17 141,220
2022-05-02 $7.52 $7.96 $7.42 $7.90 $7.90 80,113
2022-04-29 $7.88 $8.28 $7.48 $7.52 $7.52 64,879
2022-04-28 $7.83 $8.13 $7.53 $7.97 $7.97 209,781
2022-04-27 $7.51 $7.76 $7.38 $7.46 $7.46 225,121
2022-04-26 $7.94 $8.23 $7.52 $7.60 $7.60 110,907
2022-04-25 $7.00 $8.08 $7.00 $7.96 $7.96 205,013
2022-04-22 $6.86 $7.23 $6.68 $6.85 $6.85 218,420
2022-04-21 $7.52 $7.63 $6.77 $6.93 $6.93 228,353
2022-04-20 $7.74 $7.96 $7.37 $7.44 $7.44 118,853
2022-04-19 $7.56 $7.79 $7.31 $7.71 $7.71 71,576
2022-04-18 $8.32 $8.34 $7.47 $7.48 $7.48 106,608
2022-04-14 $8.34 $9.09 $8.08 $8.31 $8.31 207,916
2022-04-13 $7.62 $8.55 $7.48 $8.37 $8.37 199,942
2022-04-12 $7.86 $8.15 $7.31 $7.47 $7.47 158,499
2022-04-11 $7.65 $7.91 $7.36 $7.72 $7.72 79,859
2022-04-08 $7.88 $8.03 $7.53 $7.74 $7.74 58,233
2022-04-07 $8.18 $8.49 $7.65 $7.87 $7.87 69,187
2022-04-06 $7.95 $8.59 $7.70 $8.23 $8.23 84,273
2022-04-05 $8.60 $8.66 $8.13 $8.20 $8.20 60,360
2022-04-04 $8.62 $8.97 $8.22 $8.70 $8.70 95,091
2022-04-01 $8.46 $8.73 $8.16 $8.37 $8.37 128,436
2022-03-31 $8.64 $8.92 $8.37 $8.42 $8.42 72,737
2022-03-30 $8.87 $9.18 $8.52 $8.60 $8.60 51,258
2022-03-29 $8.75 $9.20 $8.59 $8.88 $8.88 118,485
2022-03-28 $8.90 $9.24 $8.26 $8.68 $8.68 131,281
2022-03-25 $9.03 $9.33 $8.64 $9.00 $9.00 130,539
2022-03-24 $8.29 $9.85 $8.28 $9.14 $9.14 303,700
2022-03-23 $8.40 $8.56 $7.93 $8.10 $8.10 91,137
2022-03-22 $8.00 $8.50 $7.77 $8.43 $8.43 116,691
2022-03-21 $8.23 $8.23 $7.51 $7.92 $7.92 94,267
2022-03-18 $8.05 $8.50 $8.01 $8.15 $8.15 100,069
2022-03-17 $7.25 $8.03 $7.11 $8.03 $8.03 105,023
2022-03-16 $6.64 $7.35 $6.41 $7.27 $7.27 166,224
2022-03-15 $6.72 $6.92 $6.18 $6.42 $6.42 188,797
2022-03-14 $6.42 $7.00 $6.18 $6.72 $6.72 380,517
2022-03-11 $6.82 $6.90 $6.40 $6.42 $6.42 97,390
2022-03-10 $6.71 $6.77 $6.41 $6.64 $6.64 115,368
2022-03-09 $6.90 $7.48 $6.68 $6.72 $6.72 252,273
2022-03-08 $7.20 $7.40 $6.66 $6.73 $6.73 278,090
2022-03-07 $7.82 $7.99 $7.10 $7.17 $7.17 137,333
2022-03-04 $7.80 $8.39 $7.64 $7.79 $7.79 165,250
2022-03-03 $8.39 $8.72 $7.68 $7.81 $7.81 254,733
2022-03-02 $8.33 $8.75 $8.21 $8.39 $8.39 119,219
2022-03-01 $8.69 $8.98 $8.31 $8.33 $8.33 206,176
2022-02-28 $9.21 $9.84 $8.42 $8.80 $8.80 456,898
2022-02-25 $9.71 $9.99 $9.20 $9.36 $9.36 59,630
2022-02-24 $8.71 $9.72 $8.70 $9.70 $9.70 162,634
2022-02-23 $9.85 $9.90 $9.10 $9.38 $9.38 105,915
2022-02-22 $9.65 $10.15 $9.65 $9.76 $9.76 69,910
2022-02-18 $10.10 $10.20 $9.68 $9.85 $9.85 70,975
2022-02-17 $10.90 $10.94 $10.07 $10.22 $10.22 95,813
2022-02-16 $10.54 $11.03 $10.51 $10.97 $10.97 44,453
2022-02-15 $11.08 $11.20 $10.64 $10.69 $10.69 122,671
2022-02-14 $10.48 $11.37 $10.21 $10.99 $10.99 102,432
2022-02-11 $11.07 $11.28 $10.33 $10.63 $10.63 77,270
2022-02-10 $11.15 $11.78 $10.91 $11.15 $11.15 102,226
2022-02-09 $11.10 $11.47 $10.95 $11.39 $11.39 176,431
2022-02-08 $10.92 $11.14 $10.20 $10.99 $10.99 124,767
2022-02-07 $10.41 $10.84 $10.15 $10.52 $10.52 98,313
2022-02-04 $9.77 $10.71 $9.60 $10.36 $10.36 161,018
2022-02-03 $9.62 $9.87 $9.32 $9.72 $9.72 106,616
2022-02-02 $10.49 $10.60 $9.66 $9.67 $9.67 103,568
2022-02-01 $10.10 $10.81 $9.77 $10.42 $10.42 146,944
2022-01-31 $8.90 $10.09 $8.88 $10.09 $10.09 203,379
2022-01-28 $8.33 $8.95 $8.20 $8.88 $8.88 158,740
2022-01-27 $8.84 $8.93 $8.20 $8.30 $8.30 159,206
2022-01-26 $9.10 $9.45 $8.70 $8.72 $8.72 129,743
2022-01-25 $9.01 $9.37 $8.53 $9.00 $9.00 95,837
2022-01-24 $8.33 $8.85 $7.88 $8.85 $8.85 319,239
2022-01-21 $8.79 $9.07 $8.45 $8.78 $8.78 207,554
2022-01-20 $9.13 $9.61 $8.78 $8.85 $8.85 166,721
2022-01-19 $9.30 $9.45 $8.76 $9.06 $9.06 186,069
2022-01-18 $8.82 $9.52 $8.60 $9.18 $9.18 288,568
2022-01-14 $8.62 $8.79 $8.16 $8.78 $8.78 190,945
2022-01-13 $8.84 $9.12 $8.48 $8.56 $8.56 178,320
2022-01-12 $9.22 $9.36 $8.70 $8.92 $8.92 96,489
2022-01-11 $9.07 $9.46 $8.88 $9.20 $9.20 89,180
2022-01-10 $9.05 $9.22 $8.57 $9.21 $9.21 131,401
2022-01-07 $9.14 $9.49 $8.87 $8.99 $8.99 80,670
2022-01-06 $9.18 $9.38 $8.72 $9.17 $9.17 151,590
2022-01-05 $10.11 $10.18 $9.03 $9.12 $9.12 281,748
2022-01-04 $10.82 $10.82 $9.94 $10.11 $10.11 119,146
2022-01-03 $10.41 $10.91 $10.05 $10.69 $10.69 115,885
2021-12-31 $10.26 $10.59 $10.15 $10.20 $10.20 150,083
2021-12-30 $9.97 $10.71 $9.89 $10.34 $10.34 166,109
2021-12-29 $10.23 $10.43 $9.96 $9.97 $9.97 278,157
2021-12-28 $10.30 $10.49 $10.00 $10.32 $10.32 204,811
2021-12-27 $10.86 $11.05 $10.14 $10.43 $10.43 247,470
2021-12-23 $10.12 $11.09 $10.05 $10.86 $10.86 245,981
2021-12-22 $10.45 $10.60 $9.97 $10.20 $10.20 311,060
2021-12-21 $11.02 $11.10 $10.37 $10.54 $10.54 199,548
2021-12-20 $10.40 $10.99 $10.30 $10.66 $10.66 114,033
2021-12-17 $10.50 $10.88 $9.90 $10.80 $10.80 139,455
2021-12-16 $11.25 $11.47 $10.25 $10.25 $10.25 136,138
2021-12-15 $10.32 $11.04 $9.88 $10.94 $10.94 291,014
2021-12-14 $10.97 $11.42 $10.36 $10.45 $10.45 349,793
2021-12-13 $11.90 $12.44 $10.81 $11.35 $11.35 424,251
2021-12-10 $12.32 $12.43 $11.91 $12.07 $12.07 162,160
2021-12-09 $12.41 $12.73 $12.28 $12.40 $12.40 194,246
2021-12-08 $12.01 $12.64 $11.67 $12.52 $12.52 228,075
2021-12-07 $11.54 $12.25 $11.30 $11.93 $11.93 136,392
2021-12-06 $11.14 $11.40 $10.52 $11.20 $11.20 215,552
2021-12-03 $11.95 $12.13 $10.96 $11.22 $11.22 226,276
2021-12-02 $11.86 $12.15 $11.43 $12.06 $12.06 179,293
2021-12-01 $13.07 $13.19 $11.77 $11.79 $11.79 192,473
2021-11-30 $12.70 $12.99 $12.12 $12.85 $12.85 174,144
2021-11-29 $13.31 $13.48 $12.46 $12.54 $12.54 202,225
2021-11-26 $13.20 $13.57 $12.76 $13.33 $13.33 86,158
2021-11-24 $12.31 $13.87 $12.09 $13.56 $13.56 283,467
2021-11-23 $12.38 $12.74 $11.80 $12.47 $12.47 353,705
2021-11-22 $13.27 $13.33 $12.32 $12.41 $12.41 271,064
2021-11-19 $13.67 $13.76 $13.13 $13.37 $13.37 163,043
2021-11-18 $13.67 $14.43 $13.41 $13.71 $13.71 300,708
2021-11-17 $13.58 $14.19 $13.24 $13.28 $13.28 298,855
2021-11-16 $14.46 $14.53 $13.43 $13.75 $13.75 421,626
2021-11-15 $14.38 $14.88 $14.27 $14.46 $14.46 150,404
2021-11-12 $14.63 $15.00 $13.87 $14.52 $14.52 245,355
2021-11-11 $14.79 $15.19 $14.20 $14.62 $14.62 334,095
2021-11-10 $15.11 $15.89 $14.37 $14.56 $14.56 396,390
2021-11-09 $15.50 $16.19 $15.01 $15.48 $15.48 217,400
2021-11-08 $14.50 $15.80 $14.29 $15.49 $15.49 438,808
2021-11-05 $17.55 $17.59 $14.19 $14.27 $14.27 1,324,804
2021-11-04 $18.60 $18.98 $17.45 $17.63 $17.63 369,839
2021-11-03 $19.63 $20.00 $18.95 $19.53 $19.53 164,257
2021-11-02 $19.56 $19.74 $18.71 $19.39 $19.39 166,976
2021-11-01 $18.84 $19.50 $18.29 $19.36 $19.36 80,831
2021-10-29 $18.62 $18.94 $17.69 $18.39 $18.39 128,857
2021-10-28 $19.70 $19.70 $18.16 $18.71 $18.71 206,295
2021-10-27 $19.12 $20.00 $18.80 $19.73 $19.73 265,469
2021-10-26 $19.22 $19.97 $18.80 $19.55 $19.55 153,745
2021-10-25 $19.99 $19.99 $17.92 $19.05 $19.05 316,031
2021-10-22 $19.34 $20.01 $19.20 $19.96 $19.96 284,296
2021-10-21 $18.68 $19.76 $18.61 $19.19 $19.19 88,185
2021-10-20 $18.24 $18.80 $17.68 $18.80 $18.80 82,134
2021-10-19 $18.75 $19.13 $18.02 $18.25 $18.25 158,541
2021-10-18 $18.43 $18.83 $18.19 $18.66 $18.66 88,878
2021-10-15 $19.03 $19.20 $18.43 $18.62 $18.62 133,078
2021-10-14 $19.00 $19.27 $18.61 $18.83 $18.83 82,398
2021-10-13 $18.43 $19.09 $18.25 $18.78 $18.78 90,667
2021-10-12 $17.99 $18.60 $17.94 $18.43 $18.43 125,124
2021-10-11 $17.27 $18.40 $17.05 $17.84 $17.84 185,067
2021-10-08 $18.03 $18.03 $16.83 $17.28 $17.28 302,448
2021-10-07 $18.21 $18.40 $17.68 $18.07 $18.07 237,949
2021-10-06 $18.76 $19.46 $17.92 $18.00 $18.00 233,504
2021-10-05 $18.46 $19.39 $18.36 $19.36 $19.36 253,429
2021-10-04 $19.85 $19.85 $18.43 $18.54 $18.54 295,298
2021-10-01 $19.23 $20.38 $18.40 $20.38 $20.38 214,207
2021-09-30 $19.38 $20.23 $19.03 $19.42 $19.42 262,134
2021-09-29 $20.63 $20.63 $18.85 $19.22 $19.22 348,893
2021-09-28 $19.99 $20.78 $19.11 $20.36 $20.36 436,938
2021-09-27 $20.00 $21.70 $19.80 $20.54 $20.54 452,966
2021-09-24 $19.06 $20.85 $18.96 $20.14 $20.14 372,294
2021-09-23 $19.30 $19.49 $18.10 $19.35 $19.35 308,563
2021-09-22 $18.62 $19.76 $18.36 $19.21 $19.21 342,087
2021-09-21 $17.29 $19.39 $17.29 $18.61 $18.61 556,588
2021-09-20 $17.45 $18.06 $17.05 $17.19 $17.19 444,363
2021-09-17 $17.90 $18.50 $17.54 $18.34 $18.34 434,355
2021-09-16 $17.74 $18.63 $16.82 $18.07 $18.07 674,810
2021-09-15 $17.84 $18.99 $17.33 $17.46 $17.46 610,891
2021-09-14 $19.20 $19.80 $17.51 $17.64 $17.64 801,301
2021-09-13 $21.39 $21.39 $18.88 $19.33 $19.33 639,452
2021-09-10 $21.68 $22.32 $20.82 $21.40 $21.40 374,174
2021-09-09 $21.95 $23.33 $21.29 $21.39 $21.39 539,230
2021-09-08 $26.31 $26.31 $21.15 $21.57 $21.57 1,599,010
2021-09-07 $27.36 $30.37 $27.24 $27.85 $27.85 1,128,973
2021-09-03 $23.43 $26.74 $22.44 $26.43 $26.43 790,216
2021-09-02 $25.16 $26.46 $23.79 $24.02 $24.02 1,288,533
2021-09-01 $23.47 $24.57 $23.07 $23.87 $23.87 1,162,320
2021-08-31 $22.59 $23.79 $21.46 $23.72 $23.72 453,281
2021-08-30 $20.51 $23.76 $20.33 $22.60 $22.60 786,406
2021-08-27 $19.00 $20.50 $18.73 $20.03 $20.03 233,168
2021-08-26 $19.98 $21.73 $18.92 $19.28 $19.28 607,733
2021-08-25 $19.23 $19.86 $18.55 $18.78 $18.78 269,042
2021-08-24 $18.50 $19.82 $18.43 $19.59 $19.59 257,044
2021-08-23 $16.90 $18.78 $16.75 $18.61 $18.61 281,757
2021-08-20 $15.63 $16.99 $15.63 $16.53 $16.53 171,251
2021-08-19 $16.12 $17.09 $15.41 $15.87 $15.87 189,031
2021-08-18 $16.36 $17.40 $15.15 $16.56 $16.56 248,057
2021-08-17 $16.51 $17.40 $15.80 $16.12 $16.12 370,000
2021-08-16 $16.21 $17.38 $15.63 $16.88 $16.88 383,431
2021-08-13 $17.05 $18.02 $16.40 $16.58 $16.58 312,176
2021-08-12 $15.94 $17.10 $15.60 $16.85 $16.85 249,195
2021-08-11 $16.00 $16.38 $15.25 $15.94 $15.94 204,635
2021-08-10 $15.74 $15.88 $15.30 $15.80 $15.80 163,674
2021-08-09 $15.74 $16.60 $15.50 $15.73 $15.73 357,377
2021-08-06 $14.89 $16.61 $14.56 $15.83 $15.83 353,898
2021-08-05 $13.88 $15.04 $13.06 $14.95 $14.95 594,272
2021-08-04 $14.60 $15.54 $13.90 $14.13 $14.13 634,156
2021-08-03 $16.14 $16.23 $14.33 $14.69 $14.69 543,787
2021-08-02 $15.38 $17.06 $15.07 $16.29 $16.29 335,818
2021-07-30 $15.46 $16.26 $15.00 $15.22 $15.22 346,488
2021-07-29 $17.52 $17.70 $15.72 $15.82 $15.82 668,246
2021-07-28 $16.31 $18.65 $16.31 $17.95 $17.95 532,986
2021-07-27 $17.00 $17.63 $15.35 $16.46 $16.46 733,060
2021-07-26 $20.24 $20.76 $16.08 $16.22 $16.22 1,539,889
2021-07-23 $21.92 $21.94 $20.25 $21.06 $21.06 674,469
2021-07-22 $22.73 $22.73 $21.14 $22.09 $22.09 573,583
2021-07-21 $21.18 $23.94 $20.60 $22.73 $22.73 833,748
2021-07-20 $21.24 $21.24 $19.51 $21.04 $21.04 441,261
2021-07-19 $19.63 $21.29 $18.37 $21.00 $21.00 674,937
2021-07-16 $22.55 $23.54 $20.71 $21.12 $21.12 517,117
2021-07-15 $23.62 $24.87 $21.56 $22.10 $22.10 846,269
2021-07-14 $25.49 $27.04 $22.60 $22.96 $22.96 1,614,575
2021-07-13 $23.89 $29.00 $23.10 $26.68 $26.68 1,739,149
2021-07-12 $23.06 $24.58 $21.00 $23.68 $23.68 978,466
2021-07-09 $21.69 $26.07 $20.80 $22.97 $22.97 2,736,068
2021-07-08 $19.80 $20.50 $19.03 $20.23 $20.23 684,873
2021-07-07 $18.20 $20.04 $18.20 $19.75 $19.75 710,317
2021-07-06 $17.74 $17.95 $17.50 $17.85 $17.85 50,340
2021-07-02 $18.09 $18.51 $17.36 $17.74 $17.74 73,911
2021-07-01 $17.51 $18.65 $17.26 $18.40 $18.40 97,389
2021-06-30 $17.81 $18.40 $17.46 $17.57 $17.57 85,384
2021-06-29 $18.66 $18.90 $17.80 $18.36 $18.36 115,634
2021-06-28 $19.32 $19.49 $18.47 $18.74 $18.74 129,517
2021-06-25 $19.34 $19.71 $18.74 $19.06 $19.06 74,489
2021-06-24 $18.80 $19.99 $18.67 $19.33 $19.33 154,970
2021-06-23 $17.26 $19.40 $17.15 $18.94 $18.94 245,300
2021-06-22 $17.37 $17.69 $16.62 $17.12 $17.12 118,936
2021-06-21 $17.77 $17.77 $16.82 $17.49 $17.49 143,097
2021-06-18 $17.20 $17.60 $16.50 $17.46 $17.46 183,083
2021-06-17 $17.55 $17.90 $17.20 $17.39 $17.39 95,937
2021-06-16 $17.92 $18.38 $16.71 $17.80 $17.80 259,020
2021-06-15 $18.63 $18.78 $17.57 $18.01 $18.01 190,884
2021-06-14 $18.08 $19.24 $17.86 $18.64 $18.64 380,525
2021-06-11 $17.20 $18.30 $17.00 $17.89 $17.89 345,496
2021-06-10 $15.65 $17.29 $15.31 $17.14 $17.14 307,157
2021-06-09 $15.18 $15.79 $14.92 $15.68 $15.68 223,401
2021-06-08 $16.35 $16.35 $14.63 $14.99 $14.99 253,363
2021-06-07 $13.61 $16.20 $13.19 $15.97 $15.97 662,722
2021-06-04 $13.44 $13.74 $13.07 $13.37 $13.37 114,568
2021-06-03 $13.46 $13.62 $13.22 $13.37 $13.37 44,961
2021-06-02 $13.97 $14.30 $13.47 $13.62 $13.62 101,563
2021-06-01 $13.68 $14.40 $13.44 $13.69 $13.69 168,773
2021-05-28 $13.08 $13.90 $13.08 $13.56 $13.56 106,506
2021-05-27 $13.39 $13.39 $12.60 $12.96 $12.96 82,326
2021-05-26 $12.74 $13.45 $12.35 $13.25 $13.25 136,053
2021-05-25 $12.86 $13.49 $12.28 $12.44 $12.44 108,308
2021-05-24 $14.43 $14.45 $12.63 $12.86 $12.86 257,555
2021-05-21 $12.94 $14.09 $12.21 $13.94 $13.94 301,252
2021-05-20 $11.58 $13.33 $11.41 $12.76 $12.76 193,968
2021-05-19 $11.16 $11.67 $10.95 $11.41 $11.41 108,491
2021-05-18 $10.10 $12.39 $10.10 $11.35 $11.35 270,023
2021-05-17 $9.72 $10.79 $9.72 $10.05 $10.05 167,082
2021-05-14 $9.41 $10.50 $9.31 $9.78 $9.78 173,099
2021-05-13 $10.20 $10.28 $9.23 $9.29 $9.29 215,145
2021-05-12 $10.20 $10.49 $9.90 $10.06 $10.06 110,397
2021-05-11 $10.01 $11.13 $10.00 $10.22 $10.22 117,177
2021-05-10 $10.67 $10.72 $10.05 $10.30 $10.30 186,801
2021-05-07 $10.50 $11.30 $10.45 $10.69 $10.69 162,559
2021-05-06 $10.87 $11.00 $9.95 $10.46 $10.46 273,613
2021-05-05 $11.01 $11.31 $10.81 $11.07 $11.07 71,974
2021-05-04 $11.96 $11.96 $10.95 $11.15 $11.15 99,877
2021-05-03 $11.60 $12.02 $11.60 $11.95 $11.95 61,752
2021-04-30 $11.58 $11.87 $11.50 $11.87 $11.87 53,118
2021-04-29 $11.89 $12.17 $11.59 $11.75 $11.75 52,551
2021-04-28 $11.83 $12.00 $11.52 $11.92 $11.92 55,429
2021-04-27 $11.95 $12.05 $11.65 $11.87 $11.87 78,942
2021-04-26 $12.28 $12.44 $11.80 $11.88 $11.88 140,969
2021-04-23 $12.40 $13.00 $11.75 $11.95 $11.95 144,596
2021-04-22 $12.53 $13.50 $11.91 $12.39 $12.39 216,090
2021-04-21 $11.49 $13.41 $10.89 $13.03 $13.03 342,426
2021-04-20 $11.18 $11.70 $10.85 $11.02 $11.02 203,606
2021-04-19 $13.74 $13.76 $11.11 $11.37 $11.37 361,261
2021-04-16 $10.67 $14.00 $10.52 $13.62 $13.62 618,690
2021-04-15 $11.74 $12.09 $10.56 $10.77 $10.77 363,287
2021-04-14 $11.04 $12.20 $11.03 $11.77 $11.77 123,988
2021-04-13 $11.20 $11.37 $10.55 $11.22 $11.22 119,933
2021-04-12 $11.39 $11.61 $10.81 $10.89 $10.89 170,802
2021-04-09 $11.42 $12.17 $11.29 $11.77 $11.77 133,248
2021-04-08 $11.17 $11.79 $11.07 $11.39 $11.39 68,526
2021-04-07 $12.00 $12.13 $10.91 $11.21 $11.21 113,212
2021-04-06 $11.80 $12.21 $11.61 $12.03 $12.03 54,220
2021-04-05 $12.38 $12.47 $11.57 $11.73 $11.73 79,837
2021-04-01 $11.99 $12.44 $11.98 $12.32 $12.32 78,621
2021-03-31 $11.98 $12.57 $11.54 $11.88 $11.88 142,519
2021-03-30 $11.49 $12.21 $11.02 $11.91 $11.91 96,979
2021-03-29 $12.37 $12.43 $11.43 $11.61 $11.61 93,444
2021-03-26 $13.05 $13.05 $11.79 $12.39 $12.39 67,058
2021-03-25 $12.55 $12.99 $12.00 $12.74 $12.74 69,718
2021-03-24 $13.52 $13.70 $12.30 $12.30 $12.30 148,523
2021-03-23 $14.25 $14.25 $13.18 $13.45 $13.45 138,788
2021-03-22 $13.95 $14.69 $13.95 $14.51 $14.51 87,205
2021-03-19 $14.39 $14.46 $13.93 $13.93 $13.93 143,439
2021-03-18 $14.98 $15.59 $14.04 $14.36 $14.36 114,055
2021-03-17 $14.52 $15.40 $13.76 $15.18 $15.18 119,272
2021-03-16 $15.11 $15.25 $14.48 $14.78 $14.78 98,957
2021-03-15 $15.90 $15.99 $14.66 $14.81 $14.81 126,557
2021-03-12 $15.50 $16.08 $15.20 $15.92 $15.92 103,826
2021-03-11 $14.75 $15.86 $14.28 $15.66 $15.66 241,762
2021-03-10 $14.00 $14.67 $13.78 $14.53 $14.53 292,530
2021-03-09 $13.64 $13.96 $13.05 $13.73 $13.73 196,039
2021-03-08 $14.44 $14.92 $13.00 $13.12 $13.12 193,684
2021-03-05 $14.99 $15.29 $12.60 $14.31 $14.31 658,385
2021-03-04 $18.51 $18.80 $14.64 $15.37 $15.37 321,405
2021-03-03 $18.45 $19.13 $17.72 $18.83 $18.83 292,477
2021-03-02 $17.05 $18.63 $16.85 $18.34 $18.34 226,999
2021-03-01 $16.99 $17.21 $16.09 $16.97 $16.97 208,340
2021-02-26 $16.25 $16.89 $15.50 $16.22 $16.22 238,505
2021-02-25 $17.00 $17.28 $15.95 $16.25 $16.25 246,736
2021-02-24 $16.90 $17.53 $16.74 $17.00 $17.00 212,366
2021-02-23 $17.89 $17.89 $15.12 $16.97 $16.97 343,662
2021-02-22 $19.32 $19.57 $18.04 $18.04 $18.04 178,232
2021-02-19 $18.94 $19.58 $18.86 $19.25 $19.25 178,048
2021-02-18 $19.44 $19.96 $18.68 $18.81 $18.81 206,192
2021-02-17 $20.19 $20.43 $18.67 $19.69 $19.69 233,038
2021-02-16 $20.53 $20.75 $20.04 $20.40 $20.40 320,366
2021-02-12 $20.00 $20.30 $19.50 $19.99 $19.99 131,081
2021-02-11 $21.30 $21.63 $19.80 $19.99 $19.99 176,956
2021-02-10 $20.80 $21.70 $19.90 $21.30 $21.30 351,750
2021-02-09 $20.75 $20.92 $20.07 $20.68 $20.68 231,750
2021-02-08 $20.90 $21.05 $19.52 $20.80 $20.80 535,617
2021-02-05 $20.47 $21.44 $19.75 $20.05 $20.05 725,826
2021-02-04 $22.00 $25.07 $21.50 $22.29 $22.29 566,797
2021-02-03 $20.92 $22.33 $20.41 $20.74 $20.74 290,518
2021-02-02 $19.32 $21.43 $19.00 $20.83 $20.83 516,268
2021-02-01 $18.54 $20.00 $18.07 $18.51 $18.51 273,378
2021-01-29 $19.40 $19.50 $16.96 $18.25 $18.25 217,789
2021-01-28 $19.13 $20.37 $18.44 $18.80 $18.80 366,587
2021-01-27 $19.51 $19.84 $18.50 $18.78 $18.78 430,526
2021-01-26 $20.59 $20.98 $18.65 $20.56 $20.56 562,259
2021-01-25 $20.51 $22.47 $20.01 $20.48 $20.48 461,575
2021-01-22 $20.71 $23.99 $20.25 $20.72 $20.72 1,099,240
2021-01-21 $28.80 $29.99 $19.88 $20.36 $20.36 2,631,456
2021-01-20 $27.08 $27.43 $24.31 $25.12 $25.12 470,191
2021-01-19 $25.66 $28.19 $25.08 $26.85 $26.85 287,813
2021-01-15 $24.99 $25.51 $23.65 $24.82 $24.82 130,346
2021-01-14 $26.25 $27.69 $24.62 $24.92 $24.92 310,598
2021-01-13 $22.76 $24.14 $22.10 $24.13 $24.13 220,392
2021-01-12 $21.06 $23.37 $20.84 $21.72 $21.72 230,762
2021-01-11 $18.33 $23.00 $18.21 $21.77 $21.77 506,072
2021-01-08 $18.86 $19.30 $17.12 $18.26 $18.26 184,042
2021-01-07 $19.36 $19.70 $18.56 $19.01 $19.01 183,134
2021-01-06 $18.24 $19.45 $17.09 $19.39 $19.39 243,579
2021-01-05 $17.50 $18.42 $17.00 $18.11 $18.11 211,385
2021-01-04 $17.10 $17.67 $15.63 $17.66 $17.66 462,223
2020-12-31 $15.75 $17.35 $15.75 $17.22 $17.22 312,281
2020-12-30 $14.94 $15.67 $14.26 $15.67 $15.67 422,124
2020-12-29 $12.99 $16.27 $12.88 $14.84 $14.84 996,112
2020-12-28 $12.87 $13.30 $11.80 $12.72 $12.72 242,901
2020-12-24 $12.43 $16.57 $12.40 $12.75 $12.75 880,105
2020-12-23 $10.50 $12.30 $10.36 $12.26 $12.26 308,791
2020-12-22 $10.71 $10.81 $10.26 $10.55 $10.55 186,484
2020-12-21 $10.23 $10.73 $9.82 $10.73 $10.73 131,631
2020-12-18 $9.64 $10.22 $9.62 $10.22 $10.22 208,882
2020-12-17 $9.29 $9.86 $9.06 $9.58 $9.58 111,476
2020-12-16 $9.20 $9.30 $9.05 $9.23 $9.23 56,944
2020-12-15 $9.33 $9.41 $9.01 $9.16 $9.16 52,441
2020-12-14 $9.42 $9.43 $9.05 $9.17 $9.17 77,981
2020-12-11 $9.22 $9.50 $9.06 $9.23 $9.23 73,430
2020-12-10 $8.48 $9.40 $8.48 $9.37 $9.37 178,583
2020-12-09 $8.96 $8.99 $8.40 $8.60 $8.60 74,288
2020-12-08 $8.93 $9.27 $8.90 $8.98 $8.98 89,130
2020-12-07 $9.18 $9.56 $8.76 $8.92 $8.92 111,468
2020-12-04 $8.57 $9.19 $8.57 $9.04 $9.04 104,128
2020-12-03 $8.60 $8.94 $8.55 $8.55 $8.55 86,790
2020-12-02 $8.62 $8.90 $8.42 $8.60 $8.60 82,713
2020-12-01 $8.84 $9.18 $8.63 $8.63 $8.63 71,027
2020-11-30 $8.81 $9.21 $8.55 $8.88 $8.88 102,840
2020-11-27 $8.64 $9.03 $8.53 $8.91 $8.91 51,115
2020-11-25 $8.49 $8.93 $8.30 $8.47 $8.47 66,372
2020-11-24 $8.53 $8.69 $8.23 $8.47 $8.47 76,019
2020-11-23 $9.05 $9.20 $8.51 $8.58 $8.58 65,176
2020-11-20 $8.90 $9.16 $8.85 $8.93 $8.93 49,163
2020-11-19 $8.69 $8.93 $8.66 $8.81 $8.81 50,791
2020-11-18 $9.27 $9.29 $8.67 $8.73 $8.73 96,551
2020-11-17 $8.60 $9.54 $8.60 $9.29 $9.29 103,384
2020-11-16 $8.90 $8.90 $8.51 $8.60 $8.60 49,105
2020-11-13 $8.65 $8.95 $8.39 $8.71 $8.71 85,500
2020-11-12 $8.33 $8.61 $8.07 $8.57 $8.57 51,980
2020-11-11 $8.34 $8.45 $8.02 $8.32 $8.32 72,479
2020-11-10 $7.83 $8.41 $7.78 $8.20 $8.20 125,922
2020-11-09 $7.99 $8.00 $7.50 $7.74 $7.74 70,281
2020-11-06 $7.83 $8.18 $7.46 $7.69 $7.69 177,534
2020-11-05 $8.35 $8.51 $8.08 $8.45 $8.45 129,911
2020-11-04 $8.03 $8.74 $7.88 $8.28 $8.28 127,517
2020-11-03 $7.53 $8.16 $7.53 $8.09 $8.09 81,992
2020-11-02 $7.75 $7.82 $7.31 $7.51 $7.51 88,647
2020-10-30 $7.84 $7.84 $7.28 $7.66 $7.66 121,818
2020-10-29 $7.68 $7.95 $7.50 $7.80 $7.80 97,622
2020-10-28 $7.89 $8.00 $7.57 $7.80 $7.80 107,057
2020-10-27 $8.11 $8.19 $7.95 $8.00 $8.00 99,939
2020-10-26 $8.30 $8.56 $8.02 $8.11 $8.11 93,449
2020-10-23 $8.35 $8.37 $8.07 $8.24 $8.24 90,679
2020-10-22 $7.97 $8.45 $7.97 $8.42 $8.42 72,314
2020-10-21 $8.32 $8.43 $7.90 $7.98 $7.98 139,212
2020-10-20 $8.22 $8.46 $7.99 $8.33 $8.33 102,901
2020-10-19 $8.79 $8.98 $8.15 $8.15 $8.15 163,852
2020-10-16 $8.71 $8.94 $8.50 $8.73 $8.73 151,888
2020-10-15 $9.06 $9.19 $8.70 $8.70 $8.70 176,264
2020-10-14 $9.48 $9.66 $9.05 $9.17 $9.17 238,811
2020-10-13 $9.56 $10.21 $9.25 $9.51 $9.51 114,256
2020-10-12 $10.47 $10.74 $9.56 $9.56 $9.56 231,756
2020-10-09 $10.41 $10.64 $10.31 $10.36 $10.36 137,017
2020-10-08 $10.58 $10.78 $10.30 $10.41 $10.41 111,803
2020-10-07 $10.64 $10.85 $10.48 $10.50 $10.50 72,144
2020-10-06 $10.66 $10.98 $10.40 $10.63 $10.63 76,649
2020-10-05 $11.00 $11.00 $10.26 $10.65 $10.65 224,277
2020-10-02 $10.17 $10.49 $9.94 $10.27 $10.27 88,502
2020-10-01 $10.28 $10.52 $10.02 $10.39 $10.39 98,599
2020-09-30 $10.88 $11.03 $10.16 $10.31 $10.31 104,064
2020-09-29 $10.27 $11.49 $10.15 $11.00 $11.00 177,440
2020-09-28 $11.02 $11.05 $10.03 $10.26 $10.26 146,617
2020-09-25 $10.34 $11.16 $9.99 $11.09 $11.09 96,090
2020-09-24 $10.06 $10.46 $9.65 $10.43 $10.43 274,222
2020-09-23 $10.73 $11.20 $10.00 $10.31 $10.31 112,523
2020-09-22 $10.99 $11.22 $10.50 $10.68 $10.68 127,248
2020-09-21 $11.18 $11.29 $10.65 $10.97 $10.97 155,705
2020-09-18 $11.60 $12.30 $11.33 $11.37 $11.37 372,292
2020-09-17 $11.05 $11.65 $10.61 $11.59 $11.59 203,992
2020-09-16 $10.55 $11.29 $10.54 $11.14 $11.14 234,861
2020-09-15 $10.30 $10.56 $10.03 $10.44 $10.44 101,790
2020-09-14 $9.95 $10.56 $9.65 $10.35 $10.35 200,663
2020-09-11 $9.90 $10.15 $9.78 $9.84 $9.84 105,352
2020-09-10 $10.00 $10.31 $9.69 $9.83 $9.83 151,312
2020-09-09 $9.40 $10.20 $9.40 $10.05 $10.05 189,112
2020-09-08 $9.33 $9.59 $8.90 $9.33 $9.33 122,391
2020-09-04 $9.49 $9.53 $8.34 $9.31 $9.31 280,223
2020-09-03 $9.80 $9.90 $8.90 $9.44 $9.44 287,453
2020-09-02 $10.35 $10.39 $9.55 $9.78 $9.78 342,575
2020-09-01 $10.91 $11.23 $10.05 $10.38 $10.38 904,759
2020-08-31 $10.12 $10.80 $9.68 $10.50 $10.50 268,361
2020-08-28 $9.65 $10.33 $9.26 $10.24 $10.24 314,415
2020-08-27 $9.13 $9.90 $8.84 $9.59 $9.59 287,397
2020-08-26 $9.03 $9.22 $8.69 $9.18 $9.18 171,601
2020-08-25 $8.69 $9.28 $8.69 $9.11 $9.11 359,907
2020-08-24 $9.40 $9.44 $8.72 $8.74 $8.74 314,800
2020-08-21 $9.90 $9.96 $9.15 $9.45 $9.45 311,410
2020-08-20 $9.06 $10.69 $9.05 $9.87 $9.87 554,952
2020-08-19 $9.21 $9.40 $8.90 $9.20 $9.20 335,198
2020-08-18 $8.91 $9.84 $8.91 $9.52 $9.52 296,137
2020-08-17 $9.73 $9.88 $8.75 $8.90 $8.90 422,702
2020-08-14 $10.26 $10.26 $9.66 $9.69 $9.69 317,624
2020-08-13 $10.12 $10.49 $9.91 $10.18 $10.18 423,219
2020-08-12 $9.87 $10.40 $9.63 $9.93 $9.93 407,445
2020-08-11 $10.49 $10.77 $9.89 $9.89 $9.89 200,845
2020-08-10 $10.72 $10.82 $10.24 $10.49 $10.49 251,195
2020-08-07 $11.42 $11.50 $10.53 $10.66 $10.66 386,495
2020-08-06 $11.96 $12.46 $11.31 $11.40 $11.40 379,309
2020-08-05 $11.63 $11.99 $11.30 $11.87 $11.87 216,550
2020-08-04 $11.73 $12.34 $11.62 $11.82 $11.82 144,050
2020-08-03 $11.66 $12.48 $11.58 $11.79 $11.79 259,182
2020-07-31 $11.75 $12.00 $11.01 $11.62 $11.62 249,084
2020-07-30 $11.48 $12.10 $11.42 $11.75 $11.75 236,727
2020-07-29 $11.63 $11.85 $11.06 $11.49 $11.49 569,738
2020-07-28 $11.50 $11.92 $11.20 $11.68 $11.68 594,113
2020-07-27 $12.80 $12.80 $11.40 $11.56 $11.56 561,617
2020-07-24 $11.66 $12.97 $11.12 $12.64 $12.64 896,018
2020-07-23 $13.09 $13.19 $11.46 $12.15 $12.15 517,724
2020-07-22 $13.22 $13.85 $12.76 $12.77 $12.77 292,821
2020-07-21 $13.96 $15.15 $12.65 $13.48 $13.48 960,211
2020-07-20 $11.41 $14.74 $11.40 $14.08 $14.08 1,785,120
2020-07-17 $10.95 $12.88 $10.90 $11.15 $11.15 2,503,847
2020-07-16 $10.34 $11.79 $10.34 $10.73 $10.73 3,514,391
2020-07-15 $15.00 $16.25 $12.50 $13.05 $13.05 2,297,425
2020-07-14 $17.59 $24.42 $13.57 $15.75 $15.75 44,738,628
2020-07-13 $7.64 $9.56 $7.60 $8.85 $8.85 2,376,949
2020-07-10 $6.20 $7.45 $6.20 $7.00 $7.00 446,070
2020-07-09 $5.29 $6.29 $5.23 $6.10 $6.10 183,564
2020-07-08 $4.88 $5.30 $4.88 $5.20 $5.20 78,442
2020-07-07 $5.23 $5.25 $4.88 $4.92 $4.92 21,915
2020-07-06 $5.24 $5.26 $5.04 $5.17 $5.17 27,431
2020-07-02 $5.04 $5.05 $4.50 $5.00 $5.00 69,363
2020-07-01 $5.30 $5.34 $4.82 $5.06 $5.06 44,244
2020-06-30 $5.59 $5.59 $5.10 $5.25 $5.25 57,026
2020-06-29 $6.05 $6.05 $5.26 $5.39 $5.39 93,680
2020-06-26 $5.95 $6.36 $5.60 $5.99 $5.99 295,285
2020-06-25 $5.50 $5.78 $5.31 $5.78 $5.78 10,128
2020-06-24 $5.77 $5.81 $5.29 $5.43 $5.43 33,586
2020-06-23 $5.55 $5.97 $5.55 $5.89 $5.89 14,899
2020-06-22 $6.04 $6.08 $5.50 $5.72 $5.72 47,352
2020-06-19 $6.00 $6.05 $5.85 $6.00 $6.00 30,009
2020-06-18 $5.99 $6.25 $5.70 $5.99 $5.99 99,046
2020-06-17 $5.58 $5.83 $5.46 $5.80 $5.80 29,613
2020-06-16 $5.52 $5.60 $5.35 $5.49 $5.49 6,929
2020-06-15 $5.36 $5.56 $5.11 $5.48 $5.48 9,208
2020-06-12 $5.50 $5.60 $5.11 $5.21 $5.21 7,619
2020-06-11 $5.65 $5.74 $5.20 $5.21 $5.21 15,569
2020-06-10 $5.66 $5.71 $5.45 $5.45 $5.45 7,827
2020-06-09 $5.47 $5.75 $5.47 $5.48 $5.48 18,144
2020-06-08 $5.54 $5.70 $5.15 $5.61 $5.61 14,098
2020-06-05 $5.36 $5.60 $5.36 $5.41 $5.41 37,208
2020-06-04 $5.80 $5.88 $5.23 $5.34 $5.34 31,598
2020-06-03 $5.53 $5.76 $5.50 $5.65 $5.65 33,853
2020-06-02 $5.82 $5.82 $5.50 $5.55 $5.55 14,746
2020-06-01 $5.75 $5.90 $5.71 $5.81 $5.81 58,232
2020-05-29 $5.41 $5.74 $5.41 $5.70 $5.70 15,756
2020-05-28 $5.76 $5.85 $5.40 $5.46 $5.46 33,409
2020-05-27 $6.04 $6.04 $5.72 $5.72 $5.72 18,776
2020-05-26 $6.25 $6.25 $5.76 $6.01 $6.01 51,603
2020-05-22 $5.81 $6.08 $5.80 $6.05 $6.05 44,332
2020-05-21 $6.05 $6.09 $5.51 $5.90 $5.90 71,775
2020-05-20 $5.72 $6.25 $5.65 $6.09 $6.09 104,253
2020-05-19 $5.65 $5.99 $5.65 $5.77 $5.77 70,304
2020-05-18 $5.69 $5.69 $5.34 $5.54 $5.54 53,422
2020-05-15 $5.21 $5.62 $5.04 $5.51 $5.51 33,770
2020-05-14 $5.13 $5.50 $4.91 $5.36 $5.36 63,189
2020-05-13 $5.38 $5.38 $4.77 $4.80 $4.80 89,738
2020-05-12 $5.24 $5.49 $5.17 $5.31 $5.31 30,908
2020-05-11 $4.95 $5.30 $4.95 $5.05 $5.05 58,109
2020-05-08 $5.00 $5.15 $4.94 $4.99 $4.99 3,374
2020-05-07 $5.19 $5.50 $4.80 $5.06 $5.06 39,036
2020-05-06 $5.20 $5.20 $5.00 $5.18 $5.18 7,146
2020-05-05 $5.00 $5.50 $4.91 $5.01 $5.01 84,422
2020-05-04 $4.65 $5.14 $4.31 $4.95 $4.95 52,891
2020-05-01 $5.05 $5.10 $4.54 $4.75 $4.75 65,094
2020-04-30 $4.85 $5.10 $4.85 $5.07 $5.07 11,193
2020-04-29 $5.12 $5.38 $4.63 $5.05 $5.05 208,694
2020-04-28 $5.36 $5.40 $4.83 $5.03 $5.03 72,598
2020-04-27 $4.25 $5.24 $4.25 $5.20 $5.20 108,665
2020-04-24 $4.40 $4.49 $4.03 $4.30 $4.30 34,339
2020-04-23 $4.46 $4.68 $4.14 $4.34 $4.34 42,164
2020-04-22 $4.62 $4.91 $4.30 $4.30 $4.30 61,039
2020-04-21 $4.78 $4.78 $4.18 $4.27 $4.27 56,693
2020-04-20 $4.48 $4.95 $4.48 $4.73 $4.73 92,504
2020-04-17 $4.33 $4.50 $4.26 $4.39 $4.39 7,110
2020-04-16 $3.92 $4.72 $3.92 $4.33 $4.33 31,655
2020-04-15 $4.15 $4.27 $4.09 $4.22 $4.22 9,092
2020-04-14 $3.65 $4.50 $3.65 $4.26 $4.26 48,000
2020-04-13 $3.70 $3.76 $3.33 $3.57 $3.57 7,272
2020-04-09 $3.49 $3.79 $3.47 $3.60 $3.60 12,923
2020-04-08 $3.46 $3.46 $3.31 $3.36 $3.36 5,508
2020-04-07 $3.41 $3.49 $3.30 $3.30 $3.30 11,219
2020-04-06 $3.20 $3.44 $3.20 $3.28 $3.28 7,554
2020-04-03 $3.19 $3.41 $3.10 $3.10 $3.10 934
2020-04-02 $3.21 $3.46 $3.21 $3.27 $3.27 13,176
2020-04-01 $3.11 $3.30 $3.09 $3.22 $3.22 10,283
2020-03-31 $3.10 $3.33 $3.10 $3.33 $3.33 7,930
2020-03-30 $2.90 $3.34 $2.90 $3.04 $3.04 16,221
2020-03-27 $2.90 $3.31 $2.51 $2.90 $2.90 21,736
2020-03-26 $2.39 $2.99 $2.39 $2.72 $2.72 37,237
2020-03-25 $2.41 $2.65 $2.41 $2.65 $2.65 13,093
2020-03-24 $2.45 $2.80 $2.22 $2.52 $2.52 12,017
2020-03-23 $2.85 $2.85 $2.22 $2.41 $2.41 11,282
2020-03-20 $2.67 $2.87 $2.56 $2.79 $2.79 11,806
2020-03-19 $2.33 $2.55 $2.25 $2.47 $2.47 19,406
2020-03-18 $2.75 $2.85 $2.20 $2.21 $2.21 29,776
2020-03-17 $2.64 $3.06 $2.50 $2.88 $2.88 15,818
2020-03-16 $3.05 $3.05 $2.20 $2.74 $2.74 70,653
2020-03-13 $3.29 $3.46 $3.05 $3.10 $3.10 64,014
2020-03-12 $4.01 $4.19 $3.10 $3.37 $3.37 148,612
2020-03-11 $3.62 $6.45 $3.50 $4.80 $4.80 727,366
2020-03-10 $3.77 $3.93 $3.26 $3.80 $3.80 23,710
2020-03-09 $3.98 $4.00 $3.75 $3.75 $3.75 22,615
2020-03-06 $4.10 $4.10 $3.91 $3.92 $3.92 9,295
2020-03-05 $3.95 $4.17 $3.95 $4.10 $4.10 10,923
2020-03-04 $3.96 $4.17 $3.91 $4.00 $4.00 11,730
2020-03-03 $4.07 $4.17 $3.98 $3.99 $3.99 8,493
2020-03-02 $4.40 $4.89 $4.02 $4.05 $4.05 24,704
2020-02-28 $4.48 $4.54 $4.11 $4.46 $4.46 16,159
2020-02-27 $4.50 $4.90 $4.25 $4.59 $4.59 12,282
2020-02-26 $4.65 $5.14 $4.54 $4.65 $4.65 31,679
2020-02-25 $5.00 $5.17 $4.50 $4.77 $4.77 21,231
2020-02-24 $4.96 $5.09 $4.75 $5.00 $5.00 8,882
2020-02-21 $5.26 $5.26 $4.96 $5.22 $5.22 8,294
2020-02-20 $5.18 $5.29 $4.92 $5.29 $5.29 26,031
2020-02-19 $5.15 $5.15 $5.00 $5.08 $5.08 4,779
2020-02-18 $5.23 $5.30 $5.00 $5.11 $5.11 24,729
2020-02-14 $5.11 $5.20 $4.98 $5.09 $5.09 11,729
2020-02-13 $4.93 $5.19 $4.93 $5.17 $5.17 11,344
2020-02-12 $5.00 $5.30 $4.80 $5.05 $5.05 22,030
2020-02-11 $5.15 $5.20 $4.89 $4.89 $4.89 12,979
2020-02-10 $4.96 $5.25 $4.85 $5.08 $5.08 35,299
2020-02-07 $5.05 $5.09 $4.88 $4.99 $4.99 17,276
2020-02-06 $5.39 $5.40 $4.90 $5.03 $5.03 17,544
2020-02-05 $4.90 $5.10 $4.90 $4.90 $4.90 7,740
2020-02-04 $4.84 $4.91 $4.70 $4.78 $4.78 15,667
2020-02-03 $4.94 $4.95 $4.75 $4.75 $4.75 12,019
2020-01-31 $4.86 $5.00 $4.85 $4.93 $4.93 4,282
2020-01-30 $4.80 $4.80 $4.77 $4.78 $4.78 5,549
2020-01-29 $5.27 $5.27 $4.92 $4.92 $4.92 8,917
2020-01-28 $4.98 $5.14 $4.92 $5.14 $5.14 4,522
2020-01-27 $5.03 $5.05 $4.70 $4.82 $4.82 6,074
2020-01-24 $5.24 $5.24 $4.98 $5.00 $5.00 19,577
2020-01-23 $5.29 $5.32 $4.75 $4.95 $4.95 34,088
2020-01-22 $5.68 $5.68 $5.25 $5.25 $5.25 20,294
2020-01-21 $5.58 $5.62 $5.52 $5.60 $5.60 11,951
2020-01-17 $5.68 $5.71 $5.65 $5.66 $5.66 10,117
2020-01-16 $5.61 $5.84 $5.57 $5.68 $5.68 13,358
2020-01-15 $5.66 $5.70 $5.53 $5.55 $5.55 7,130
2020-01-14 $5.72 $5.78 $5.51 $5.67 $5.67 6,149
2020-01-13 $5.56 $5.82 $5.46 $5.71 $5.71 8,187
2020-01-10 $5.75 $5.79 $5.58 $5.78 $5.78 5,824
2020-01-09 $5.50 $5.85 $5.50 $5.74 $5.74 11,686
2020-01-08 $5.66 $5.89 $5.38 $5.67 $5.67 23,464
2020-01-07 $5.99 $5.99 $5.77 $5.88 $5.88 6,549
2020-01-06 $5.64 $6.00 $5.39 $6.00 $6.00 62,067
2020-01-03 $6.24 $6.24 $5.62 $5.70 $5.70 19,358
2020-01-02 $6.00 $6.40 $5.95 $6.15 $6.15 113,271
2019-12-31 $5.30 $6.00 $5.30 $5.80 $5.80 24,658
2019-12-30 $5.28 $5.40 $5.10 $5.32 $5.32 42,107
2019-12-27 $5.40 $5.71 $5.29 $5.35 $5.35 17,201
2019-12-26 $5.45 $5.80 $5.29 $5.39 $5.39 15,603
2019-12-24 $5.75 $5.75 $5.27 $5.51 $5.51 33,606
2019-12-23 $6.10 $6.10 $5.75 $5.76 $5.76 31,126
2019-12-20 $6.12 $6.12 $5.86 $6.10 $6.10 23,943
2019-12-19 $5.90 $6.15 $5.63 $5.90 $5.90 66,734
2019-12-18 $5.76 $5.89 $5.68 $5.72 $5.72 31,693
2019-12-17 $5.45 $5.77 $5.30 $5.72 $5.72 49,079
2019-12-16 $4.83 $5.49 $4.83 $5.12 $5.12 52,070
2019-12-13 $4.93 $4.93 $4.74 $4.93 $4.93 4,824
2019-12-12 $4.84 $4.84 $4.52 $4.70 $4.70 7,301
2019-12-11 $4.90 $4.90 $4.70 $4.70 $4.70 3,269
2019-12-10 $4.90 $5.18 $4.77 $4.77 $4.77 5,520
2019-12-09 $5.20 $5.20 $4.91 $4.91 $4.91 5,992
2019-12-06 $5.22 $5.22 $5.06 $5.20 $5.20 7,003
2019-12-05 $5.23 $5.25 $4.92 $5.21 $5.21 9,138
2019-12-04 $5.05 $5.12 $4.97 $5.05 $5.05 12,217
2019-12-03 $4.83 $5.05 $4.75 $4.93 $4.93 16,657
2019-12-02 $4.90 $5.04 $4.75 $4.85 $4.85 49,492
2019-11-29 $4.60 $4.87 $4.60 $4.87 $4.87 19,518
2019-11-27 $4.34 $4.80 $4.34 $4.78 $4.78 28,708
2019-11-26 $4.11 $4.49 $3.98 $4.31 $4.31 32,117
2019-11-25 $3.81 $4.09 $3.76 $4.03 $4.03 9,354
2019-11-22 $4.16 $4.16 $3.85 $3.91 $3.91 15,812
2019-11-21 $4.47 $4.47 $4.00 $4.00 $4.00 11,727
2019-11-20 $4.48 $4.50 $4.26 $4.26 $4.26 7,330
2019-11-19 $4.30 $4.49 $4.27 $4.47 $4.47 6,004
2019-11-18 $4.43 $4.50 $4.27 $4.31 $4.31 7,068
2019-11-15 $4.47 $4.50 $4.31 $4.41 $4.41 12,891
2019-11-14 $4.38 $4.41 $4.31 $4.31 $4.31 5,144
2019-11-13 $4.45 $4.50 $4.30 $4.50 $4.50 4,522
2019-11-12 $4.73 $4.73 $4.40 $4.45 $4.45 12,081
2019-11-11 $4.79 $4.79 $4.56 $4.58 $4.58 4,794
2019-11-08 $4.84 $4.84 $4.52 $4.52 $4.52 8,255
2019-11-07 $4.67 $4.92 $4.60 $4.68 $4.68 20,237
2019-11-06 $4.82 $5.00 $4.52 $4.67 $4.67 11,828
2019-11-05 $4.85 $4.87 $4.63 $4.86 $4.86 7,275
2019-11-04 $5.03 $5.09 $4.75 $4.88 $4.88 10,749
2019-11-01 $5.06 $5.09 $4.85 $5.03 $5.03 22,444
2019-10-31 $5.16 $5.35 $4.75 $4.91 $4.91 11,793
2019-10-30 $4.83 $5.35 $4.63 $5.34 $5.34 8,937
2019-10-29 $4.47 $5.00 $4.47 $4.79 $4.79 7,595
2019-10-28 $4.91 $4.94 $4.69 $4.94 $4.94 8,920
2019-10-25 $4.98 $5.04 $4.67 $4.90 $4.90 7,308
2019-10-24 $4.97 $5.13 $4.60 $4.89 $4.89 37,862
2019-10-23 $5.10 $5.10 $4.85 $4.93 $4.93 5,465
2019-10-22 $4.95 $5.21 $4.85 $5.10 $5.10 19,992
2019-10-21 $4.39 $5.22 $4.32 $4.95 $4.95 23,455
2019-10-18 $4.13 $4.40 $4.03 $4.35 $4.35 9,920
2019-10-17 $3.81 $4.33 $3.74 $4.22 $4.22 41,002
2019-10-16 $3.52 $3.90 $3.52 $3.76 $3.76 15,313
2019-10-15 $3.81 $3.86 $3.51 $3.56 $3.56 37,699
2019-10-14 $4.04 $4.10 $3.63 $3.90 $3.90 35,453
2019-10-11 $4.13 $4.17 $4.07 $4.07 $4.07 11,906
2019-10-10 $4.15 $4.48 $4.10 $4.14 $4.14 10,865
2019-10-09 $4.66 $4.71 $4.02 $4.08 $4.08 41,443
2019-10-08 $5.01 $5.03 $4.40 $4.70 $4.70 24,288
2019-10-07 $5.02 $5.17 $5.00 $5.03 $5.03 9,467
2019-10-04 $5.18 $5.23 $5.10 $5.10 $5.10 6,524
2019-10-03 $5.51 $5.59 $5.18 $5.18 $5.18 25,007
2019-10-02 $5.56 $5.61 $5.50 $5.50 $5.50 23,680
2019-10-01 $5.86 $5.86 $5.55 $5.57 $5.57 19,518
2019-09-30 $5.89 $5.90 $5.75 $5.90 $5.90 13,600
2019-09-27 $5.77 $5.84 $5.69 $5.75 $5.75 9,701
2019-09-26 $5.69 $5.97 $5.69 $5.77 $5.77 16,072
2019-09-25 $5.70 $5.96 $5.60 $5.60 $5.60 15,076
2019-09-24 $5.68 $5.74 $5.55 $5.64 $5.64 22,527
2019-09-23 $5.70 $5.75 $5.55 $5.55 $5.55 18,589
2019-09-20 $5.92 $6.06 $5.74 $5.74 $5.74 23,474
2019-09-19 $6.00 $6.09 $5.86 $5.87 $5.87 10,823
2019-09-18 $6.07 $6.15 $5.87 $5.91 $5.91 6,899
2019-09-17 $6.05 $6.20 $5.95 $6.10 $6.10 10,199
2019-09-16 $6.15 $6.17 $5.80 $6.00 $6.00 24,832
2019-09-13 $6.32 $6.33 $6.00 $6.02 $6.02 12,080
2019-09-12 $6.37 $6.37 $5.99 $6.19 $6.19 17,288
2019-09-11 $6.13 $6.45 $6.00 $6.14 $6.14 26,558
2019-09-10 $6.29 $6.30 $6.01 $6.15 $6.15 15,772
2019-09-09 $6.41 $6.45 $6.16 $6.34 $6.34 22,380
2019-09-06 $6.31 $6.34 $6.05 $6.31 $6.31 15,297
2019-09-05 $6.44 $6.44 $5.98 $6.29 $6.29 29,430
2019-09-04 $6.12 $6.44 $5.75 $6.43 $6.43 62,611
2019-09-03 $5.95 $6.09 $5.84 $5.98 $5.98 15,844
2019-08-30 $6.35 $6.35 $5.85 $6.00 $6.00 34,703
2019-08-29 $6.43 $6.43 $6.11 $6.23 $6.23 31,511
2019-08-28 $6.34 $6.70 $6.10 $6.38 $6.38 169,342
2019-08-27 $6.04 $6.06 $5.95 $6.00 $6.00 11,672
2019-08-26 $6.05 $6.13 $5.97 $6.05 $6.05 9,137
2019-08-23 $6.11 $6.11 $5.88 $6.03 $6.03 14,139
2019-08-22 $6.03 $6.12 $5.73 $6.01 $6.01 71,364
2019-08-21 $6.37 $6.66 $5.51 $5.51 $5.51 90,973
2019-08-20 $6.09 $6.32 $5.50 $5.94 $5.94 73,432
2019-08-19 $5.37 $5.75 $5.09 $5.72 $5.72 19,542
2019-08-16 $5.45 $5.72 $5.06 $5.32 $5.32 23,344
2019-08-15 $5.85 $5.94 $5.25 $5.89 $5.89 45,155
2019-08-14 $6.00 $6.17 $5.78 $5.80 $5.80 25,070
2019-08-13 $6.06 $6.39 $5.78 $6.10 $6.10 43,719
2019-08-12 $6.80 $6.90 $5.66 $6.11 $6.11 41,334
2019-08-09 $7.19 $7.24 $6.50 $6.63 $6.63 82,351
2019-08-08 $7.81 $7.95 $7.03 $7.12 $7.12 66,569
2019-08-07 $8.77 $8.77 $7.60 $7.73 $7.73 84,035
2019-08-06 $9.14 $9.14 $8.55 $8.55 $8.55 32,892
2019-08-05 $9.19 $9.65 $8.65 $8.90 $8.90 151,344
2019-08-02 $9.02 $9.06 $8.55 $8.82 $8.82 12,268
2019-08-01 $9.25 $9.30 $8.79 $8.82 $8.82 22,362
2019-07-31 $9.30 $9.30 $8.91 $9.05 $9.05 24,410
2019-07-30 $9.15 $9.35 $9.00 $9.11 $9.11 19,914
2019-07-29 $9.23 $9.40 $8.90 $9.00 $9.00 11,920
2019-07-26 $9.20 $9.45 $9.16 $9.22 $9.22 10,941
2019-07-25 $9.30 $9.43 $9.15 $9.27 $9.27 11,315
2019-07-24 $9.40 $9.49 $9.15 $9.35 $9.35 15,216
2019-07-23 $9.50 $9.54 $9.20 $9.46 $9.46 16,129
2019-07-22 $9.53 $9.62 $9.24 $9.45 $9.45 8,529
2019-07-19 $9.42 $9.60 $8.74 $9.35 $9.35 8,132
2019-07-18 $8.98 $9.45 $8.68 $9.21 $9.21 14,347
2019-07-17 $9.41 $9.69 $9.07 $9.09 $9.09 7,382
2019-07-16 $9.62 $9.73 $9.25 $9.50 $9.50 6,614
2019-07-15 $9.59 $9.64 $9.52 $9.52 $9.52 2,738
2019-07-12 $9.94 $10.35 $9.62 $9.63 $9.63 11,177
2019-07-11 $10.00 $10.26 $9.62 $9.80 $9.80 19,760
2019-07-10 $9.55 $10.00 $9.55 $10.00 $10.00 5,456
2019-07-09 $10.00 $10.00 $9.53 $9.53 $9.53 8,260
2019-07-08 $9.74 $10.17 $9.50 $9.95 $9.95 12,851
2019-07-05 $9.85 $9.85 $9.56 $9.56 $9.56 1,901
2019-07-03 $9.75 $9.94 $9.58 $9.89 $9.89 5,580
2019-07-02 $9.70 $9.75 $9.52 $9.75 $9.75 3,271
2019-07-01 $9.75 $9.85 $9.51 $9.70 $9.70 5,308
2019-06-28 $9.51 $9.75 $9.51 $9.75 $9.75 7,932
2019-06-27 $9.35 $10.34 $9.35 $9.72 $9.72 16,876
2019-06-26 $8.95 $9.53 $8.88 $9.23 $9.23 6,221
2019-06-25 $9.10 $9.10 $8.90 $8.90 $8.90 18,002
2019-06-24 $9.77 $9.89 $9.07 $9.21 $9.21 12,136
2019-06-21 $10.24 $10.24 $9.85 $9.85 $9.85 9,343
2019-06-20 $10.40 $10.47 $10.00 $10.00 $10.00 9,798
2019-06-19 $10.43 $10.53 $10.37 $10.37 $10.37 9,126
2019-06-18 $10.34 $10.58 $10.34 $10.42 $10.42 6,960
2019-06-17 $10.49 $10.49 $10.18 $10.35 $10.35 11,589
2019-06-14 $10.69 $10.71 $10.34 $10.42 $10.42 6,179
2019-06-13 $10.48 $10.49 $10.35 $10.48 $10.48 11,961
2019-06-12 $10.36 $10.68 $10.30 $10.37 $10.37 9,480
2019-06-11 $10.29 $10.73 $10.20 $10.73 $10.73 12,027
2019-06-10 $10.20 $10.43 $10.15 $10.21 $10.21 9,808
2019-06-07 $10.22 $10.42 $10.15 $10.27 $10.27 9,691
2019-06-06 $10.37 $10.50 $10.13 $10.30 $10.30 12,943
2019-06-05 $10.43 $10.46 $10.27 $10.46 $10.46 10,372
2019-06-04 $10.40 $10.43 $10.20 $10.27 $10.27 8,355
2019-06-03 $10.45 $10.47 $10.15 $10.35 $10.35 4,875
2019-05-31 $10.22 $10.50 $10.20 $10.25 $10.25 7,677
2019-05-30 $10.27 $10.50 $10.25 $10.40 $10.40 4,317
2019-05-29 $10.42 $10.52 $10.11 $10.48 $10.48 5,746
2019-05-28 $11.03 $11.50 $10.38 $10.59 $10.59 9,028
2019-05-24 $10.95 $10.95 $9.57 $10.80 $10.80 27,144
2019-05-23 $10.65 $11.00 $9.51 $10.54 $10.54 20,313
2019-05-22 $9.64 $11.23 $9.46 $10.70 $10.70 41,639
2019-05-21 $9.16 $9.76 $8.60 $9.64 $9.64 28,196
2019-05-20 $10.72 $10.99 $8.92 $9.49 $9.49 46,673
2019-05-17 $10.95 $10.95 $10.62 $10.82 $10.82 5,730
2019-05-16 $10.80 $11.50 $10.75 $10.75 $10.75 33,200
2019-05-15 $10.93 $11.00 $10.83 $10.86 $10.86 14,586
2019-05-14 $10.89 $10.99 $10.79 $10.99 $10.99 10,371
2019-05-13 $10.76 $11.00 $10.50 $10.92 $10.92 15,484
2019-05-10 $11.00 $11.00 $10.73 $10.93 $10.93 6,072
2019-05-09 $10.79 $11.00 $10.53 $11.00 $11.00 13,818
2019-05-08 $10.84 $10.85 $10.36 $10.65 $10.65 17,819
2019-05-07 $10.37 $10.75 $10.37 $10.75 $10.75 14,799
2019-05-06 $10.70 $10.92 $10.37 $10.50 $10.50 8,220
2019-05-03 $11.15 $11.25 $10.55 $10.71 $10.71 14,216
2019-05-02 $10.95 $11.10 $10.73 $10.95 $10.95 26,922
2019-05-01 $10.80 $11.00 $10.64 $10.78 $10.78 16,945
2019-04-30 $10.45 $10.65 $10.34 $10.61 $10.61 11,021
2019-04-29 $10.80 $10.80 $10.13 $10.30 $10.30 10,375
2019-04-26 $10.80 $10.80 $10.03 $10.40 $10.40 34,351
2019-04-25 $10.84 $10.84 $10.30 $10.60 $10.60 18,009
2019-04-24 $10.75 $10.75 $10.03 $10.35 $10.35 20,502
2019-04-23 $11.00 $11.00 $10.20 $10.70 $10.70 12,874
2019-04-22 $10.49 $11.00 $10.00 $10.75 $10.75 27,472
2019-04-18 $10.11 $10.18 $9.85 $10.06 $10.06 9,199
2019-04-17 $10.50 $10.50 $10.00 $10.13 $10.13 9,481
2019-04-16 $11.00 $11.00 $10.04 $10.45 $10.45 19,282
2019-04-15 $10.05 $10.89 $9.45 $10.36 $10.36 27,241
2019-04-12 $10.24 $10.24 $9.30 $9.60 $9.60 38,769
2019-04-11 $10.60 $10.60 $10.00 $10.20 $10.20 28,704
2019-04-10 $10.62 $10.95 $9.49 $10.50 $10.50 105,130
2019-04-09 $8.80 $10.68 $8.65 $10.44 $10.44 157,257
2019-04-08 $8.76 $8.79 $8.10 $8.60 $8.60 53,047
2019-04-05 $7.81 $7.86 $7.70 $7.81 $7.81 17,628
2019-04-04 $8.26 $8.26 $7.34 $7.65 $7.65 17,812
2019-04-03 $8.27 $8.27 $7.50 $7.80 $7.80 11,171
2019-04-02 $7.45 $7.72 $7.43 $7.53 $7.53 7,965
2019-04-01 $7.58 $7.60 $7.44 $7.45 $7.45 20,027
2019-03-29 $7.79 $7.85 $7.79 $7.85 $7.85 1,719
2019-03-28 $7.53 $7.95 $7.53 $7.95 $7.95 594
2019-03-27 $8.00 $8.00 $8.00 $8.00 $8.00 69
2019-03-26 $8.15 $8.15 $7.89 $8.00 $8.00 6,628
2019-03-25 $8.00 $8.12 $7.99 $8.12 $8.12 7,715
2019-03-22 $8.00 $8.00 $7.95 $8.00 $8.00 2,218
2019-03-21 $7.72 $7.95 $7.72 $7.93 $7.93 13,407
2019-03-20 $7.91 $7.93 $7.80 $7.91 $7.91 1,946
2019-03-19 $7.66 $8.00 $7.66 $7.95 $7.95 3,807
2019-03-18 $7.25 $7.73 $7.25 $7.73 $7.73 6,690
2019-03-15 $7.80 $7.80 $7.08 $7.08 $7.08 11,697
2019-03-14 $7.56 $7.80 $7.52 $7.80 $7.80 7,215
2019-03-13 $7.55 $7.60 $7.50 $7.50 $7.50 3,506
2019-03-12 $7.75 $7.75 $7.50 $7.51 $7.51 2,360
2019-03-11 $7.67 $7.74 $7.50 $7.50 $7.50 4,449
2019-03-08 $7.52 $7.55 $7.50 $7.55 $7.55 2,136
2019-03-07 $7.52 $7.55 $7.52 $7.55 $7.55 390
2019-03-06 $7.57 $7.57 $7.50 $7.50 $7.50 4,027
2019-03-05 $7.58 $7.77 $7.58 $7.58 $7.58 880
2019-03-04 $7.68 $7.94 $7.55 $7.55 $7.55 1,402
2019-03-01 $7.80 $7.80 $7.80 $7.80 $7.80 233
2019-02-28 $7.56 $7.98 $7.50 $7.98 $7.98 2,406
2019-02-27 $7.98 $7.98 $7.70 $7.80 $7.80 8,969
2019-02-26 $8.00 $8.00 $7.60 $7.96 $7.96 16,589
2019-02-25 $8.00 $8.15 $7.87 $8.14 $8.14 1,894
2019-02-22 $7.86 $8.20 $7.86 $8.20 $8.20 38,892
2019-02-21 $7.89 $7.90 $7.80 $7.90 $7.90 4,820
2019-02-20 $7.38 $7.88 $7.33 $7.88 $7.88 18,485
2019-02-19 $7.45 $7.45 $7.30 $7.43 $7.43 4,837
2019-02-15 $7.40 $7.40 $7.25 $7.25 $7.25 1,355
2019-02-14 $7.15 $7.45 $7.00 $7.35 $7.35 14,355
2019-02-13 $7.44 $7.71 $7.15 $7.38 $7.38 36,067
2019-02-12 $7.57 $7.95 $7.30 $7.70 $7.70 20,687
2019-02-11 $8.25 $8.25 $7.50 $7.69 $7.69 14,290
2019-02-08 $7.95 $7.95 $7.65 $7.92 $7.92 5,350
2019-02-07 $7.80 $8.00 $7.56 $7.56 $7.56 27,833
2019-02-06 $7.55 $7.90 $7.55 $7.75 $7.75 4,114
2019-02-05 $8.25 $8.25 $7.02 $7.78 $7.78 21,373
2019-02-04 $8.44 $9.00 $7.70 $7.99 $7.99 91,282

INmune Bio Inc (INMB) News Headlines

Recent INmune Bio Inc (INMB) 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.