scPharmaceuticals Inc (SCPH) Exchange: NASDAQ

  1. Overview
  2. scPharmaceuticals Inc (SCPH)

Data as of May 2, 2025

$2.60 ($0.07) 2.77%

scPharmaceuticals Inc - Daily Information
Click for more stock information on scPharmaceuticals Inc.
Daily Information Data
Date May 2, 2025
Open $2.56
Previous Close $2.60
High $2.63
Low $2.50
Adjusted Open $2.56
Previous Adjusted Close $2.60
Adjusted High $2.63
Adjusted Low $2.50

About scPharmaceuticals Inc (SCPH)

scPharmaceuticals Inc

Invest in scPharmaceuticals Inc (SCPH)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for scPharmaceuticals Inc (SCPH)

Date Open High Low Close Adj.Close Volume
2025-05-02 $2.56 $2.63 $2.50 $2.60 $2.60 156,493
2025-05-01 $2.56 $2.58 $2.46 $2.53 $2.53 190,748
2025-04-30 $2.33 $2.57 $2.24 $2.55 $2.55 312,932
2025-04-29 $2.44 $2.44 $2.35 $2.37 $2.37 181,698
2025-04-28 $2.53 $2.62 $2.41 $2.45 $2.45 101,125
2025-04-25 $2.48 $2.53 $2.37 $2.51 $2.51 249,220
2025-04-24 $2.59 $2.59 $2.48 $2.50 $2.50 229,903
2025-04-23 $2.70 $2.76 $2.59 $2.60 $2.60 187,590
2025-04-22 $2.56 $2.64 $2.50 $2.61 $2.61 190,444
2025-04-21 $2.54 $2.64 $2.51 $2.56 $2.56 230,152
2025-04-17 $2.55 $2.59 $2.50 $2.57 $2.57 249,629
2025-04-16 $2.59 $2.70 $2.50 $2.55 $2.55 251,219
2025-04-15 $2.56 $2.71 $2.49 $2.65 $2.65 323,842
2025-04-14 $2.39 $2.59 $2.24 $2.58 $2.58 521,036
2025-04-11 $2.01 $2.32 $2.00 $2.32 $2.32 620,148
2025-04-10 $2.12 $2.41 $1.95 $2.02 $2.02 411,617
2025-04-09 $2.10 $2.22 $1.94 $2.19 $2.19 1,067,409
2025-04-08 $2.43 $2.51 $2.12 $2.15 $2.15 834,815
2025-04-07 $2.25 $2.42 $2.15 $2.33 $2.33 362,716
2025-04-04 $2.21 $2.37 $2.21 $2.32 $2.32 570,938
2025-04-03 $2.38 $2.44 $2.29 $2.30 $2.30 397,852
2025-04-02 $2.28 $2.50 $2.20 $2.50 $2.50 552,066
2025-04-01 $2.60 $2.62 $2.31 $2.33 $2.33 1,084,748
2025-03-31 $2.76 $2.77 $2.50 $2.63 $2.63 678,402
2025-03-28 $3.04 $3.06 $2.72 $2.78 $2.78 632,424
2025-03-27 $3.01 $3.08 $2.89 $3.04 $3.04 128,464
2025-03-26 $2.97 $3.02 $2.87 $3.01 $3.01 436,793
2025-03-25 $3.13 $3.13 $2.99 $3.00 $3.00 197,592
2025-03-24 $3.02 $3.14 $2.92 $3.13 $3.13 485,803
2025-03-21 $2.97 $3.07 $2.92 $3.00 $3.00 571,835
2025-03-20 $2.98 $3.19 $2.90 $3.01 $3.01 574,185
2025-03-19 $3.07 $3.14 $2.99 $3.04 $3.04 403,792
2025-03-18 $2.97 $3.08 $2.93 $3.05 $3.05 336,205
2025-03-17 $3.03 $3.07 $2.99 $3.00 $3.00 178,226
2025-03-14 $3.01 $3.11 $2.96 $3.03 $3.03 205,574
2025-03-13 $3.01 $3.04 $2.90 $2.99 $2.99 468,094
2025-03-12 $3.10 $3.19 $2.98 $3.02 $3.02 559,950
2025-03-11 $2.91 $3.10 $2.88 $3.08 $3.08 831,253
2025-03-10 $2.92 $2.93 $2.75 $2.89 $2.89 988,670
2025-03-07 $3.23 $3.30 $2.91 $2.93 $2.93 1,966,781
2025-03-06 $3.18 $3.21 $3.07 $3.12 $3.12 1,887,217
2025-03-05 $3.30 $3.31 $3.13 $3.18 $3.18 682,627
2025-03-04 $3.35 $3.36 $3.19 $3.29 $3.29 613,064
2025-03-03 $3.40 $3.52 $3.17 $3.21 $3.21 586,818
2025-02-28 $3.21 $3.31 $3.18 $3.28 $3.28 412,122
2025-02-27 $3.33 $3.35 $3.22 $3.24 $3.24 244,707
2025-02-26 $3.31 $3.38 $3.26 $3.29 $3.29 162,610
2025-02-25 $3.35 $3.44 $3.30 $3.32 $3.32 240,219
2025-02-24 $3.29 $3.43 $3.20 $3.34 $3.34 376,519
2025-02-21 $3.39 $3.43 $3.22 $3.25 $3.25 403,526
2025-02-20 $3.46 $3.56 $3.34 $3.36 $3.36 334,780
2025-02-19 $3.60 $3.64 $3.45 $3.47 $3.47 359,801
2025-02-18 $3.70 $3.76 $3.58 $3.64 $3.64 234,265
2025-02-14 $3.70 $3.76 $3.59 $3.68 $3.68 299,226
2025-02-13 $3.50 $3.87 $3.50 $3.68 $3.68 832,779
2025-02-12 $3.28 $3.50 $3.28 $3.45 $3.45 272,244
2025-02-11 $3.31 $3.42 $3.27 $3.34 $3.34 182,574
2025-02-10 $3.29 $3.39 $3.22 $3.35 $3.35 240,225
2025-02-07 $3.26 $3.41 $3.22 $3.25 $3.25 252,286
2025-02-06 $3.33 $3.40 $3.26 $3.27 $3.27 178,381
2025-02-05 $3.39 $3.46 $3.32 $3.41 $3.41 154,313
2025-02-04 $3.15 $3.36 $3.09 $3.35 $3.35 208,763
2025-02-03 $3.38 $3.41 $3.18 $3.20 $3.20 231,108
2025-01-31 $3.46 $3.52 $3.31 $3.32 $3.32 213,108
2025-01-30 $3.31 $3.49 $3.31 $3.45 $3.45 182,447
2025-01-29 $3.26 $3.31 $3.24 $3.29 $3.29 178,298
2025-01-28 $3.24 $3.32 $3.15 $3.27 $3.27 206,551
2025-01-27 $3.29 $3.34 $3.23 $3.23 $3.23 236,902
2025-01-24 $3.25 $3.49 $3.24 $3.29 $3.29 154,518
2025-01-23 $3.21 $3.31 $3.15 $3.28 $3.28 160,443
2025-01-22 $3.24 $3.30 $3.13 $3.21 $3.21 382,896
2025-01-21 $3.28 $3.32 $3.15 $3.24 $3.24 517,493
2025-01-17 $3.47 $3.48 $3.27 $3.28 $3.28 207,126
2025-01-16 $3.51 $3.53 $3.39 $3.42 $3.42 181,446
2025-01-15 $3.45 $3.55 $3.40 $3.50 $3.50 326,118
2025-01-14 $3.57 $3.59 $3.34 $3.38 $3.38 185,192
2025-01-13 $3.35 $3.56 $3.30 $3.51 $3.51 201,086
2025-01-10 $3.54 $3.58 $3.27 $3.40 $3.40 403,776
2025-01-08 $3.51 $3.54 $3.36 $3.42 $3.42 170,985
2025-01-07 $3.57 $3.74 $3.50 $3.56 $3.56 525,270
2025-01-06 $3.59 $3.75 $3.57 $3.62 $3.62 337,493
2025-01-03 $3.59 $3.62 $3.48 $3.59 $3.59 287,387
2025-01-02 $3.60 $3.70 $3.50 $3.57 $3.57 301,159
2024-12-31 $3.53 $3.60 $3.45 $3.54 $3.54 304,996
2024-12-30 $3.40 $3.51 $3.33 $3.50 $3.50 403,432
2024-12-27 $3.40 $3.45 $3.33 $3.42 $3.42 251,451
2024-12-26 $3.36 $3.45 $3.33 $3.42 $3.42 289,448
2024-12-24 $3.44 $3.44 $3.34 $3.38 $3.38 78,887
2024-12-23 $3.40 $3.47 $3.30 $3.42 $3.42 478,504
2024-12-20 $3.29 $3.45 $3.24 $3.39 $3.39 2,870,997
2024-12-19 $3.20 $3.35 $3.19 $3.31 $3.31 332,024
2024-12-18 $3.26 $3.39 $3.11 $3.14 $3.14 394,985
2024-12-17 $3.35 $3.39 $3.16 $3.25 $3.25 395,303
2024-12-16 $3.18 $3.38 $3.16 $3.20 $3.20 292,114
2024-12-13 $3.31 $3.41 $3.19 $3.19 $3.19 415,243
2024-12-12 $3.41 $3.46 $3.27 $3.31 $3.31 384,260
2024-12-11 $3.39 $3.50 $3.20 $3.40 $3.40 1,157,976
2024-12-10 $3.50 $3.67 $3.48 $3.61 $3.61 323,482
2024-12-09 $3.47 $3.64 $3.43 $3.49 $3.49 231,420
2024-12-06 $3.33 $3.46 $3.31 $3.45 $3.45 398,830
2024-12-05 $3.45 $3.50 $3.33 $3.33 $3.33 392,618
2024-12-04 $3.61 $3.69 $3.39 $3.46 $3.46 405,945
2024-12-03 $3.72 $3.76 $3.50 $3.60 $3.60 483,105
2024-12-02 $3.63 $3.77 $3.53 $3.71 $3.71 453,650
2024-11-29 $3.77 $3.80 $3.57 $3.62 $3.62 204,746
2024-11-27 $3.62 $3.82 $3.55 $3.74 $3.74 348,581
2024-11-26 $3.38 $3.64 $3.30 $3.60 $3.60 595,427
2024-11-25 $3.35 $3.59 $3.35 $3.41 $3.41 503,813
2024-11-22 $3.48 $3.53 $3.35 $3.35 $3.35 294,854
2024-11-21 $3.36 $3.50 $3.28 $3.46 $3.46 267,725
2024-11-20 $3.50 $3.60 $3.27 $3.36 $3.36 309,103
2024-11-19 $3.30 $3.58 $3.25 $3.52 $3.52 374,947
2024-11-18 $3.46 $3.54 $3.31 $3.35 $3.35 408,156
2024-11-15 $3.32 $3.48 $3.08 $3.46 $3.46 1,591,762
2024-11-14 $3.50 $3.65 $3.25 $3.36 $3.36 4,152,624
2024-11-13 $4.01 $4.01 $3.80 $3.91 $3.91 409,970
2024-11-12 $4.23 $4.23 $3.93 $3.93 $3.93 381,826
2024-11-11 $4.25 $4.25 $4.17 $4.23 $4.23 140,001
2024-11-08 $4.33 $4.40 $4.18 $4.21 $4.21 176,093
2024-11-07 $4.35 $4.50 $4.26 $4.32 $4.32 223,662
2024-11-06 $4.42 $4.50 $4.31 $4.34 $4.34 210,729
2024-11-05 $4.02 $4.08 $4.02 $4.07 $4.07 94,813
2024-11-04 $4.09 $4.11 $4.00 $4.03 $4.03 85,717
2024-11-01 $4.21 $4.27 $4.05 $4.07 $4.07 146,602
2024-10-31 $4.44 $4.44 $4.15 $4.15 $4.15 142,553
2024-10-30 $4.44 $4.60 $4.39 $4.46 $4.46 314,160
2024-10-29 $4.32 $4.51 $4.27 $4.43 $4.43 141,442
2024-10-28 $4.26 $4.51 $4.26 $4.37 $4.37 193,856
2024-10-25 $4.17 $4.29 $4.08 $4.20 $4.20 205,884
2024-10-24 $4.37 $4.41 $4.06 $4.18 $4.18 339,091
2024-10-23 $4.38 $4.55 $4.28 $4.37 $4.37 186,065
2024-10-22 $4.43 $4.60 $4.39 $4.41 $4.41 122,275
2024-10-21 $4.51 $4.58 $4.35 $4.42 $4.42 161,658
2024-10-18 $4.39 $4.55 $4.33 $4.53 $4.53 160,557
2024-10-17 $4.45 $4.45 $4.32 $4.39 $4.39 80,206
2024-10-16 $4.31 $4.50 $4.26 $4.41 $4.41 370,546
2024-10-15 $4.21 $4.28 $4.17 $4.26 $4.26 116,914
2024-10-14 $4.23 $4.32 $4.08 $4.20 $4.20 147,634
2024-10-11 $4.09 $4.27 $4.06 $4.23 $4.23 253,773
2024-10-10 $3.90 $4.14 $3.81 $4.08 $4.08 452,236
2024-10-09 $3.98 $4.11 $3.87 $3.94 $3.94 263,336
2024-10-08 $4.04 $4.10 $3.82 $3.98 $3.98 607,020
2024-10-07 $4.24 $4.32 $4.06 $4.07 $4.07 442,760
2024-10-04 $4.43 $4.43 $4.25 $4.28 $4.28 200,745
2024-10-03 $4.30 $4.42 $4.30 $4.34 $4.34 238,759
2024-10-02 $4.14 $4.41 $4.12 $4.36 $4.36 313,902
2024-10-01 $4.56 $4.56 $4.17 $4.21 $4.21 390,518
2024-09-30 $4.58 $4.63 $4.33 $4.56 $4.56 377,845
2024-09-27 $4.46 $4.75 $4.46 $4.61 $4.61 211,285
2024-09-26 $4.70 $4.77 $4.31 $4.42 $4.42 574,405
2024-09-25 $4.77 $4.80 $4.63 $4.64 $4.64 308,986
2024-09-24 $4.84 $4.88 $4.73 $4.77 $4.77 240,554
2024-09-23 $5.23 $5.23 $4.80 $4.81 $4.81 339,805
2024-09-20 $5.28 $5.34 $5.08 $5.18 $5.18 502,627
2024-09-19 $5.63 $5.63 $5.17 $5.26 $5.26 249,595
2024-09-18 $5.52 $5.55 $5.23 $5.43 $5.43 435,725
2024-09-17 $5.50 $5.56 $5.38 $5.51 $5.51 285,909
2024-09-16 $5.50 $5.65 $5.43 $5.51 $5.51 348,175
2024-09-13 $5.39 $5.54 $5.34 $5.49 $5.49 475,772
2024-09-12 $5.15 $5.40 $5.11 $5.31 $5.31 274,942
2024-09-11 $5.00 $5.14 $4.98 $5.11 $5.11 205,063
2024-09-10 $5.09 $5.09 $4.97 $5.00 $5.00 185,747
2024-09-09 $5.10 $5.22 $5.01 $5.05 $5.05 117,095
2024-09-06 $5.22 $5.30 $4.99 $5.11 $5.11 272,680
2024-09-05 $5.13 $5.19 $4.98 $5.19 $5.19 172,428
2024-09-04 $4.97 $5.14 $4.88 $5.09 $5.09 590,745
2024-09-03 $5.06 $5.17 $4.88 $4.95 $4.95 203,130
2024-08-30 $5.07 $5.13 $4.93 $5.09 $5.09 126,239
2024-08-29 $4.95 $5.11 $4.90 $5.04 $5.04 94,329
2024-08-28 $5.15 $5.25 $4.86 $4.92 $4.92 174,173
2024-08-27 $5.18 $5.25 $5.05 $5.15 $5.15 159,012
2024-08-26 $5.44 $5.44 $5.11 $5.21 $5.21 321,660
2024-08-23 $5.15 $5.45 $5.07 $5.37 $5.37 375,514
2024-08-22 $5.42 $5.50 $5.13 $5.14 $5.14 194,774
2024-08-21 $5.16 $5.45 $4.98 $5.39 $5.39 383,089
2024-08-20 $5.11 $5.15 $4.85 $5.10 $5.10 286,911
2024-08-19 $5.18 $5.25 $5.05 $5.12 $5.12 290,035
2024-08-16 $5.16 $5.29 $5.09 $5.19 $5.19 365,388
2024-08-15 $4.79 $5.25 $4.79 $5.06 $5.06 462,143
2024-08-14 $4.99 $5.05 $4.70 $4.79 $4.79 301,275
2024-08-13 $4.44 $5.00 $4.37 $4.93 $4.93 886,097
2024-08-12 $4.15 $4.98 $4.15 $4.43 $4.43 1,862,910
2024-08-09 $4.62 $4.72 $4.33 $4.33 $4.33 189,959
2024-08-08 $4.20 $4.69 $4.08 $4.51 $4.51 264,504
2024-08-07 $4.38 $4.52 $4.10 $4.20 $4.20 232,660
2024-08-06 $4.35 $4.51 $4.20 $4.37 $4.37 162,605
2024-08-05 $4.26 $4.34 $4.06 $4.20 $4.20 200,564
2024-08-02 $4.57 $4.67 $4.50 $4.52 $4.52 133,752
2024-08-01 $5.07 $5.07 $4.64 $4.79 $4.79 220,890
2024-07-31 $4.87 $5.09 $4.80 $5.03 $5.03 153,354
2024-07-30 $4.99 $5.04 $4.71 $4.83 $4.83 100,075
2024-07-29 $4.87 $5.09 $4.87 $4.97 $4.97 104,073
2024-07-26 $5.08 $5.10 $4.62 $4.94 $4.94 167,198
2024-07-25 $4.80 $5.10 $4.72 $4.98 $4.98 217,664
2024-07-24 $4.88 $5.29 $4.81 $4.84 $4.84 211,018
2024-07-23 $4.64 $4.99 $4.59 $4.92 $4.92 125,340
2024-07-22 $4.46 $4.71 $4.41 $4.67 $4.67 99,862
2024-07-19 $4.47 $4.75 $4.35 $4.42 $4.42 108,525
2024-07-18 $4.77 $4.86 $4.33 $4.49 $4.49 99,523
2024-07-17 $5.07 $5.13 $4.76 $4.83 $4.83 192,590
2024-07-16 $4.75 $5.11 $4.75 $5.08 $5.08 400,613
2024-07-15 $4.60 $4.78 $4.40 $4.73 $4.73 174,718
2024-07-12 $4.60 $4.72 $4.42 $4.53 $4.53 128,232
2024-07-11 $4.22 $4.60 $4.22 $4.60 $4.60 183,306
2024-07-10 $4.15 $4.19 $4.00 $4.12 $4.12 136,239
2024-07-09 $4.34 $4.34 $4.16 $4.18 $4.18 81,181
2024-07-08 $4.46 $4.54 $4.26 $4.37 $4.37 170,364
2024-07-05 $4.24 $4.42 $4.12 $4.41 $4.41 144,523
2024-07-03 $4.18 $4.30 $4.12 $4.25 $4.25 54,484
2024-07-02 $4.29 $4.29 $4.12 $4.21 $4.21 155,700
2024-07-01 $4.30 $4.53 $4.29 $4.32 $4.32 179,381
2024-06-28 $4.36 $4.39 $4.19 $4.35 $4.35 410,927
2024-06-27 $4.38 $4.47 $4.27 $4.37 $4.37 138,187
2024-06-26 $3.94 $4.45 $3.92 $4.44 $4.44 353,152
2024-06-25 $4.04 $4.16 $3.90 $3.96 $3.96 159,460
2024-06-24 $4.06 $4.18 $4.00 $4.08 $4.08 118,072
2024-06-21 $4.04 $4.09 $3.95 $4.03 $4.03 212,929
2024-06-20 $3.95 $4.13 $3.80 $4.04 $4.04 258,173
2024-06-18 $4.07 $4.14 $3.97 $3.99 $3.99 142,065
2024-06-17 $4.09 $4.22 $3.98 $4.07 $4.07 150,933
2024-06-14 $4.02 $4.19 $3.98 $4.14 $4.14 125,043
2024-06-13 $4.10 $4.20 $3.98 $4.06 $4.06 109,750
2024-06-12 $4.21 $4.26 $4.00 $4.04 $4.04 250,293
2024-06-11 $4.14 $4.26 $4.07 $4.11 $4.11 220,180
2024-06-10 $3.76 $4.16 $3.73 $4.12 $4.12 341,171
2024-06-07 $3.89 $4.00 $3.69 $3.75 $3.75 667,485
2024-06-06 $4.45 $4.69 $3.82 $3.88 $3.88 600,185
2024-06-05 $4.05 $4.47 $4.00 $4.44 $4.44 434,635
2024-06-04 $3.98 $4.12 $3.92 $4.02 $4.02 68,057
2024-06-03 $3.96 $4.08 $3.86 $3.99 $3.99 109,609
2024-05-31 $4.04 $4.14 $3.87 $3.91 $3.91 119,521
2024-05-30 $3.96 $4.12 $3.96 $4.01 $4.01 147,255
2024-05-29 $3.85 $4.00 $3.74 $3.92 $3.92 164,598
2024-05-28 $3.57 $3.84 $3.44 $3.81 $3.81 276,380
2024-05-24 $3.52 $3.79 $3.39 $3.51 $3.51 370,196
2024-05-23 $3.60 $3.60 $3.24 $3.52 $3.52 621,057
2024-05-22 $3.83 $3.94 $3.46 $3.54 $3.54 475,205
2024-05-21 $4.04 $4.12 $3.82 $3.83 $3.83 246,444
2024-05-20 $4.74 $4.74 $4.01 $4.04 $4.04 566,133
2024-05-17 $4.82 $4.91 $4.67 $4.75 $4.75 237,059
2024-05-16 $4.59 $4.92 $4.57 $4.83 $4.83 312,833
2024-05-15 $4.35 $4.79 $4.01 $4.57 $4.57 828,706
2024-05-14 $4.39 $4.69 $4.39 $4.50 $4.50 346,543
2024-05-13 $4.54 $4.68 $4.35 $4.35 $4.35 179,735
2024-05-10 $4.79 $4.86 $4.47 $4.48 $4.48 112,102
2024-05-09 $4.68 $4.94 $4.67 $4.81 $4.81 159,020
2024-05-08 $4.83 $4.92 $4.68 $4.69 $4.69 159,416
2024-05-07 $4.76 $4.98 $4.66 $4.90 $4.90 238,868
2024-05-06 $4.72 $4.83 $4.61 $4.73 $4.73 106,756
2024-05-03 $4.76 $4.85 $4.54 $4.66 $4.66 159,989
2024-05-02 $4.64 $4.70 $4.47 $4.66 $4.66 107,382
2024-05-01 $4.48 $4.70 $4.46 $4.54 $4.54 100,122
2024-04-30 $4.55 $4.58 $4.40 $4.47 $4.47 184,913
2024-04-29 $4.52 $4.71 $4.49 $4.58 $4.58 194,134
2024-04-26 $4.38 $4.58 $4.32 $4.49 $4.49 119,733
2024-04-25 $4.47 $4.55 $4.27 $4.35 $4.35 187,355
2024-04-24 $4.64 $4.75 $4.49 $4.50 $4.50 92,041
2024-04-23 $4.63 $4.79 $4.57 $4.61 $4.61 85,259
2024-04-22 $4.58 $4.66 $4.45 $4.57 $4.57 113,931
2024-04-19 $4.50 $4.62 $4.41 $4.56 $4.56 166,627
2024-04-18 $4.42 $4.52 $4.25 $4.51 $4.51 223,905
2024-04-17 $4.69 $4.76 $4.41 $4.42 $4.42 249,573
2024-04-16 $4.86 $4.90 $4.67 $4.67 $4.67 126,229
2024-04-15 $4.89 $4.97 $4.75 $4.86 $4.86 184,123
2024-04-12 $5.09 $5.13 $4.93 $4.93 $4.93 137,212
2024-04-11 $4.78 $5.11 $4.78 $5.10 $5.10 145,876
2024-04-10 $4.88 $4.90 $4.70 $4.78 $4.78 248,847
2024-04-09 $4.94 $5.12 $4.83 $5.02 $5.02 160,279
2024-04-08 $5.02 $5.08 $4.89 $4.93 $4.93 138,776
2024-04-05 $5.18 $5.18 $4.98 $5.03 $5.03 202,699
2024-04-04 $5.22 $5.33 $5.07 $5.14 $5.14 163,569
2024-04-03 $4.76 $5.31 $4.71 $5.21 $5.21 258,758
2024-04-02 $4.78 $4.86 $4.65 $4.78 $4.78 178,683
2024-04-01 $4.97 $4.97 $4.77 $4.85 $4.85 216,629
2024-03-28 $5.13 $5.16 $4.97 $5.02 $5.02 110,060
2024-03-27 $5.05 $5.16 $4.87 $5.03 $5.03 229,540
2024-03-26 $4.86 $5.15 $4.86 $4.91 $4.91 298,955
2024-03-25 $5.11 $5.21 $4.84 $4.86 $4.86 664,203
2024-03-22 $5.32 $5.33 $5.14 $5.17 $5.17 206,239
2024-03-21 $5.63 $5.70 $5.35 $5.38 $5.38 145,116
2024-03-20 $5.34 $5.59 $5.21 $5.58 $5.58 187,741
2024-03-19 $5.50 $5.50 $5.35 $5.37 $5.37 128,242
2024-03-18 $5.85 $5.95 $5.46 $5.49 $5.49 193,030
2024-03-15 $5.28 $6.20 $5.28 $5.83 $5.83 659,943
2024-03-14 $5.65 $5.78 $4.95 $5.30 $5.30 573,303
2024-03-13 $5.31 $5.61 $5.29 $5.44 $5.44 173,734
2024-03-12 $5.36 $5.60 $5.15 $5.36 $5.36 348,139
2024-03-11 $5.33 $5.46 $5.25 $5.28 $5.28 172,594
2024-03-08 $5.74 $5.75 $5.32 $5.38 $5.38 316,389
2024-03-07 $5.92 $6.16 $5.66 $5.67 $5.67 255,005
2024-03-06 $5.91 $6.00 $5.76 $5.90 $5.90 223,968
2024-03-05 $5.94 $6.03 $5.72 $5.86 $5.86 320,891
2024-03-04 $6.18 $6.18 $5.92 $6.00 $6.00 248,455
2024-03-01 $6.03 $6.28 $5.98 $6.12 $6.12 121,683
2024-02-29 $6.13 $6.28 $5.99 $6.02 $6.02 283,414
2024-02-28 $6.22 $6.29 $5.93 $6.02 $6.02 184,850
2024-02-27 $6.02 $6.54 $6.02 $6.22 $6.22 195,661
2024-02-26 $5.67 $6.03 $5.67 $5.99 $5.99 88,094
2024-02-23 $5.63 $5.75 $5.51 $5.66 $5.66 111,839
2024-02-22 $5.55 $5.77 $5.49 $5.64 $5.64 154,336
2024-02-21 $5.68 $5.69 $5.51 $5.58 $5.58 120,495
2024-02-20 $5.69 $5.84 $5.59 $5.70 $5.70 129,400
2024-02-16 $5.65 $6.04 $5.59 $5.74 $5.74 173,888
2024-02-15 $5.67 $5.81 $5.47 $5.68 $5.68 262,287
2024-02-14 $5.41 $5.71 $5.41 $5.64 $5.64 236,825
2024-02-13 $5.65 $5.65 $5.26 $5.35 $5.35 245,520
2024-02-12 $5.38 $5.78 $5.32 $5.73 $5.73 279,226
2024-02-09 $5.13 $5.40 $5.06 $5.38 $5.38 175,892
2024-02-08 $5.21 $5.30 $5.07 $5.11 $5.11 325,650
2024-02-07 $5.33 $5.39 $5.19 $5.20 $5.20 157,351
2024-02-06 $5.23 $5.54 $5.14 $5.32 $5.32 236,989
2024-02-05 $4.84 $5.29 $4.74 $5.19 $5.19 320,690
2024-02-02 $5.03 $5.09 $4.91 $4.91 $4.91 263,570
2024-02-01 $4.95 $5.20 $4.85 $5.09 $5.09 266,228
2024-01-31 $5.08 $5.09 $4.90 $4.90 $4.90 240,394
2024-01-30 $5.40 $5.40 $5.01 $5.09 $5.09 245,949
2024-01-29 $5.28 $5.45 $5.25 $5.39 $5.39 273,696
2024-01-26 $5.49 $5.54 $5.29 $5.32 $5.32 215,686
2024-01-25 $5.26 $5.47 $5.20 $5.45 $5.45 216,995
2024-01-24 $5.55 $5.61 $5.26 $5.27 $5.27 186,626
2024-01-23 $5.57 $5.58 $5.36 $5.47 $5.47 123,493
2024-01-22 $5.34 $5.56 $5.34 $5.52 $5.52 281,790
2024-01-19 $5.77 $5.83 $5.24 $5.34 $5.34 453,787
2024-01-18 $5.77 $5.99 $5.71 $5.76 $5.76 265,504
2024-01-17 $5.65 $5.80 $5.64 $5.77 $5.77 140,406
2024-01-16 $5.97 $5.98 $5.74 $5.78 $5.78 182,953
2024-01-12 $6.14 $6.28 $5.96 $5.97 $5.97 154,564
2024-01-11 $6.29 $6.31 $5.99 $6.10 $6.10 177,128
2024-01-10 $6.28 $6.41 $6.18 $6.35 $6.35 190,659
2024-01-09 $6.37 $6.41 $6.22 $6.28 $6.28 186,213
2024-01-08 $6.38 $6.50 $6.09 $6.39 $6.39 324,014
2024-01-05 $6.60 $6.60 $6.29 $6.35 $6.35 393,487
2024-01-04 $6.37 $6.40 $6.15 $6.36 $6.36 184,154
2024-01-03 $6.27 $6.57 $6.27 $6.35 $6.35 202,385
2024-01-02 $6.24 $6.41 $6.19 $6.39 $6.39 134,240
2023-12-29 $6.41 $6.44 $6.23 $6.27 $6.27 291,390
2023-12-28 $6.40 $6.49 $6.31 $6.40 $6.40 93,320
2023-12-27 $6.36 $6.56 $6.35 $6.40 $6.40 228,373
2023-12-26 $6.36 $6.47 $6.25 $6.39 $6.39 235,536
2023-12-22 $6.40 $6.71 $6.32 $6.34 $6.34 418,788
2023-12-21 $6.09 $6.47 $6.05 $6.40 $6.40 208,529
2023-12-20 $6.08 $6.22 $5.92 $6.01 $6.01 266,371
2023-12-19 $5.96 $6.15 $5.87 $6.08 $6.08 204,646
2023-12-18 $5.75 $5.93 $5.59 $5.90 $5.90 157,314
2023-12-15 $5.89 $6.07 $5.55 $5.72 $5.72 1,287,558
2023-12-14 $5.81 $5.91 $5.60 $5.82 $5.82 260,942
2023-12-13 $5.55 $5.81 $5.41 $5.81 $5.81 257,826
2023-12-12 $5.55 $5.64 $5.27 $5.57 $5.57 298,719
2023-12-11 $5.74 $5.74 $5.45 $5.53 $5.53 112,225
2023-12-08 $5.79 $6.00 $5.77 $5.81 $5.81 167,782
2023-12-07 $5.62 $5.82 $5.54 $5.80 $5.80 229,127
2023-12-06 $5.31 $5.65 $5.28 $5.54 $5.54 355,641
2023-12-05 $5.28 $5.30 $4.96 $5.22 $5.22 5,926,938
2023-12-04 $5.48 $5.50 $5.32 $5.34 $5.34 275,049
2023-12-01 $5.43 $5.51 $5.33 $5.49 $5.49 152,762
2023-11-30 $5.47 $5.60 $5.37 $5.44 $5.44 175,544
2023-11-29 $5.60 $5.71 $5.45 $5.49 $5.49 216,742
2023-11-28 $5.47 $5.54 $5.39 $5.42 $5.42 132,739
2023-11-27 $5.76 $5.81 $5.45 $5.50 $5.50 136,878
2023-11-24 $5.48 $5.85 $5.48 $5.78 $5.78 82,043
2023-11-22 $5.73 $5.73 $5.38 $5.49 $5.49 163,781
2023-11-21 $5.60 $5.94 $5.58 $5.63 $5.63 284,776
2023-11-20 $5.27 $5.79 $5.27 $5.62 $5.62 303,991
2023-11-17 $5.07 $5.26 $4.96 $5.25 $5.25 834,409
2023-11-16 $5.04 $5.08 $4.83 $5.02 $5.02 227,799
2023-11-15 $5.13 $5.21 $5.03 $5.04 $5.04 174,459
2023-11-14 $5.05 $5.18 $4.96 $5.09 $5.09 423,592
2023-11-13 $4.91 $5.05 $4.69 $4.98 $4.98 271,516
2023-11-10 $4.74 $5.02 $4.66 $4.91 $4.91 634,627
2023-11-09 $4.86 $5.07 $4.63 $4.70 $4.70 1,141,952
2023-11-08 $5.08 $5.20 $4.99 $5.15 $5.15 198,889
2023-11-07 $5.32 $5.32 $5.09 $5.13 $5.13 390,980
2023-11-06 $5.36 $5.40 $5.17 $5.29 $5.29 278,817
2023-11-03 $5.05 $5.45 $5.05 $5.36 $5.36 213,129
2023-11-02 $5.35 $5.42 $5.00 $5.03 $5.03 159,854
2023-11-01 $5.36 $5.36 $5.08 $5.23 $5.23 124,139
2023-10-31 $5.19 $5.49 $5.09 $5.35 $5.35 290,558
2023-10-30 $5.37 $5.45 $5.05 $5.14 $5.14 262,992
2023-10-27 $5.60 $5.66 $5.27 $5.31 $5.31 222,929
2023-10-26 $5.84 $5.90 $5.61 $5.67 $5.67 132,345
2023-10-25 $5.67 $6.01 $5.58 $5.84 $5.84 159,846
2023-10-24 $5.49 $5.73 $5.40 $5.66 $5.66 232,870
2023-10-23 $5.60 $5.64 $5.42 $5.48 $5.48 307,955
2023-10-20 $5.80 $5.86 $5.65 $5.69 $5.69 163,735
2023-10-19 $5.94 $5.94 $5.73 $5.85 $5.85 126,441
2023-10-18 $6.15 $6.23 $5.90 $5.94 $5.94 168,669
2023-10-17 $6.12 $6.24 $6.06 $6.13 $6.13 152,068
2023-10-16 $6.26 $6.27 $5.98 $6.12 $6.12 175,100
2023-10-13 $6.08 $6.26 $5.88 $6.21 $6.21 204,197
2023-10-12 $6.38 $6.38 $6.03 $6.07 $6.07 276,945
2023-10-11 $6.70 $6.70 $6.11 $6.37 $6.37 220,541
2023-10-10 $6.55 $6.71 $6.49 $6.63 $6.63 181,332
2023-10-09 $6.37 $6.64 $6.33 $6.49 $6.49 222,677
2023-10-06 $6.62 $6.77 $6.33 $6.39 $6.39 226,185
2023-10-05 $6.30 $6.72 $6.30 $6.63 $6.63 178,125
2023-10-04 $6.54 $6.60 $6.27 $6.33 $6.33 133,320
2023-10-03 $6.55 $6.63 $6.32 $6.53 $6.53 382,338
2023-10-02 $7.10 $7.10 $6.48 $6.56 $6.56 168,548
2023-09-29 $7.06 $7.15 $6.85 $7.12 $7.12 180,358
2023-09-28 $7.07 $7.14 $6.89 $7.01 $7.01 123,973
2023-09-27 $7.10 $7.24 $6.93 $7.04 $7.04 123,072
2023-09-26 $7.10 $7.29 $7.10 $7.12 $7.12 117,163
2023-09-25 $7.00 $7.13 $6.83 $7.10 $7.10 131,830
2023-09-22 $7.03 $7.12 $6.85 $7.04 $7.04 186,922
2023-09-21 $7.37 $7.37 $6.95 $7.02 $7.02 162,831
2023-09-20 $7.31 $7.55 $7.25 $7.29 $7.29 225,422
2023-09-19 $7.10 $7.38 $7.06 $7.29 $7.29 275,437
2023-09-18 $7.00 $7.12 $6.99 $7.10 $7.10 153,180
2023-09-15 $7.15 $7.15 $6.90 $7.02 $7.02 550,371
2023-09-14 $7.18 $7.21 $7.02 $7.15 $7.15 121,486
2023-09-13 $7.13 $7.27 $7.09 $7.14 $7.14 154,466
2023-09-12 $7.58 $7.67 $7.12 $7.16 $7.16 191,574
2023-09-11 $7.39 $7.71 $7.39 $7.59 $7.59 317,132
2023-09-08 $7.26 $7.58 $7.18 $7.41 $7.41 219,412
2023-09-07 $7.37 $7.37 $7.06 $7.25 $7.25 201,921
2023-09-06 $7.18 $7.24 $6.92 $7.00 $7.00 188,366
2023-09-05 $7.47 $7.56 $7.09 $7.17 $7.17 218,821
2023-09-01 $7.64 $7.74 $7.38 $7.47 $7.47 254,260
2023-08-31 $7.63 $7.75 $7.63 $7.68 $7.68 133,489
2023-08-30 $7.67 $7.82 $7.60 $7.73 $7.73 167,009
2023-08-29 $7.90 $7.98 $7.62 $7.68 $7.68 114,103
2023-08-28 $7.98 $7.98 $7.79 $7.89 $7.89 120,339
2023-08-25 $7.69 $8.00 $7.69 $7.94 $7.94 150,384
2023-08-24 $7.80 $7.80 $7.62 $7.69 $7.69 173,692
2023-08-23 $7.92 $8.05 $7.72 $7.78 $7.78 205,951
2023-08-22 $7.94 $7.95 $7.59 $7.86 $7.86 205,009
2023-08-21 $7.58 $8.01 $7.35 $7.91 $7.91 311,906
2023-08-18 $7.26 $7.81 $7.18 $7.61 $7.61 243,594
2023-08-17 $7.79 $7.79 $7.21 $7.37 $7.37 371,561
2023-08-16 $8.00 $8.00 $7.65 $7.80 $7.80 259,956
2023-08-15 $7.79 $8.01 $7.66 $7.96 $7.96 218,935
2023-08-14 $7.87 $7.87 $7.38 $7.80 $7.80 383,135
2023-08-11 $7.42 $8.55 $7.32 $7.85 $7.85 656,606
2023-08-10 $7.86 $8.00 $7.74 $7.75 $7.75 410,455
2023-08-09 $7.88 $7.92 $7.67 $7.85 $7.85 191,386
2023-08-08 $7.85 $8.00 $7.74 $7.88 $7.88 277,864
2023-08-07 $8.17 $8.22 $7.80 $7.81 $7.81 755,629
2023-08-04 $8.28 $8.32 $8.08 $8.17 $8.17 159,598
2023-08-03 $8.12 $8.34 $8.12 $8.24 $8.24 213,926
2023-08-02 $8.24 $8.24 $8.05 $8.20 $8.20 300,788
2023-08-01 $8.43 $8.44 $8.08 $8.31 $8.31 260,225
2023-07-31 $8.43 $8.54 $8.34 $8.43 $8.43 441,784
2023-07-28 $8.23 $8.52 $8.21 $8.39 $8.39 206,620
2023-07-27 $8.18 $8.35 $8.08 $8.16 $8.16 241,633
2023-07-26 $8.20 $8.22 $8.08 $8.14 $8.14 156,849
2023-07-25 $8.08 $8.40 $8.06 $8.20 $8.20 231,672
2023-07-24 $8.47 $8.52 $8.01 $8.10 $8.10 397,763
2023-07-21 $8.53 $8.70 $8.39 $8.46 $8.46 236,017
2023-07-20 $8.33 $8.48 $8.13 $8.46 $8.46 193,283
2023-07-19 $8.57 $8.70 $8.11 $8.35 $8.35 463,419
2023-07-18 $8.33 $8.73 $8.25 $8.61 $8.61 332,820
2023-07-17 $8.39 $8.78 $8.35 $8.37 $8.37 208,631
2023-07-14 $8.63 $8.83 $8.26 $8.36 $8.36 379,494
2023-07-13 $8.67 $8.82 $8.47 $8.50 $8.50 397,155
2023-07-12 $8.98 $8.98 $8.58 $8.69 $8.69 238,437
2023-07-11 $9.06 $9.23 $8.87 $8.91 $8.91 287,755
2023-07-10 $8.62 $9.07 $8.60 $9.01 $9.01 354,897
2023-07-07 $8.96 $9.12 $8.55 $8.68 $8.68 554,748
2023-07-06 $9.49 $9.49 $8.96 $9.03 $9.03 852,177
2023-07-05 $9.81 $9.95 $9.38 $9.46 $9.46 512,756
2023-07-03 $10.03 $10.09 $9.58 $9.82 $9.82 282,331
2023-06-30 $9.75 $10.59 $9.57 $10.19 $10.19 597,833
2023-06-29 $10.15 $10.31 $9.64 $9.68 $9.68 409,259
2023-06-28 $10.34 $10.38 $10.10 $10.26 $10.26 261,558
2023-06-27 $10.35 $10.41 $9.93 $10.31 $10.31 325,581
2023-06-26 $10.16 $10.69 $10.02 $10.39 $10.39 375,581
2023-06-23 $10.38 $10.53 $10.11 $10.27 $10.27 4,822,990
2023-06-22 $10.39 $10.55 $10.16 $10.37 $10.37 273,505
2023-06-21 $10.93 $10.93 $10.28 $10.39 $10.39 301,837
2023-06-20 $10.54 $11.05 $10.19 $10.96 $10.96 376,495
2023-06-16 $10.84 $11.00 $10.24 $10.70 $10.70 1,421,299
2023-06-15 $10.66 $10.90 $10.55 $10.76 $10.76 423,228
2023-06-14 $10.90 $11.30 $10.71 $10.73 $10.73 279,003
2023-06-13 $10.60 $11.06 $10.60 $10.98 $10.98 561,313
2023-06-12 $10.02 $10.87 $10.02 $10.67 $10.67 501,470
2023-06-09 $9.91 $10.27 $9.75 $9.97 $9.97 387,971
2023-06-08 $10.72 $10.81 $9.90 $9.91 $9.91 373,481
2023-06-07 $11.30 $11.50 $10.33 $10.70 $10.70 716,621
2023-06-06 $11.25 $11.75 $11.21 $11.71 $11.71 445,998
2023-06-05 $11.03 $11.36 $10.76 $11.28 $11.28 320,172
2023-06-02 $11.21 $11.27 $10.66 $11.00 $11.00 203,432
2023-06-01 $10.51 $11.00 $10.38 $11.00 $11.00 244,698
2023-05-31 $10.17 $10.62 $10.16 $10.62 $10.62 196,592
2023-05-30 $10.48 $10.68 $10.04 $10.21 $10.21 176,242
2023-05-26 $10.35 $10.67 $10.27 $10.57 $10.57 345,362
2023-05-25 $10.77 $10.77 $10.12 $10.27 $10.27 193,771
2023-05-24 $10.76 $10.94 $10.45 $10.87 $10.87 279,022
2023-05-23 $11.08 $11.51 $10.72 $10.83 $10.83 735,979
2023-05-22 $11.18 $11.47 $10.50 $11.12 $11.12 531,484
2023-05-19 $10.97 $11.43 $10.91 $11.20 $11.20 399,323
2023-05-18 $11.25 $11.54 $10.75 $10.91 $10.91 336,718
2023-05-17 $10.99 $11.45 $10.44 $11.27 $11.27 530,863
2023-05-16 $11.52 $11.53 $10.89 $10.95 $10.95 446,310
2023-05-15 $11.75 $12.29 $11.35 $11.53 $11.53 408,172
2023-05-12 $11.22 $12.00 $10.74 $11.74 $11.74 460,833
2023-05-11 $12.21 $12.75 $10.58 $11.20 $11.20 624,596
2023-05-10 $11.38 $11.41 $11.05 $11.36 $11.36 223,696
2023-05-09 $11.06 $11.38 $10.95 $11.27 $11.27 201,829
2023-05-08 $11.06 $11.53 $11.00 $11.23 $11.23 242,928
2023-05-05 $11.13 $11.69 $11.05 $11.18 $11.18 337,920
2023-05-04 $10.73 $11.07 $10.36 $10.93 $10.93 154,606
2023-05-03 $10.60 $11.11 $10.54 $10.85 $10.85 315,073
2023-05-02 $9.82 $10.62 $9.74 $10.58 $10.58 353,953
2023-05-01 $9.81 $9.95 $9.53 $9.73 $9.73 225,171
2023-04-28 $9.50 $10.03 $9.09 $9.86 $9.86 180,982
2023-04-27 $9.51 $9.70 $9.12 $9.49 $9.49 152,896
2023-04-26 $9.50 $9.65 $9.32 $9.50 $9.50 168,423
2023-04-25 $10.08 $10.38 $9.11 $9.49 $9.49 336,224
2023-04-24 $10.00 $10.27 $9.66 $10.16 $10.16 439,052
2023-04-21 $9.98 $10.13 $9.82 $10.00 $10.00 225,895
2023-04-20 $9.77 $10.37 $9.77 $9.98 $9.98 302,952
2023-04-19 $10.36 $10.65 $9.73 $9.81 $9.81 255,051
2023-04-18 $10.20 $10.76 $10.08 $10.46 $10.46 307,548
2023-04-17 $9.68 $10.49 $9.67 $10.31 $10.31 396,085
2023-04-14 $11.50 $11.52 $9.41 $9.57 $9.57 587,054
2023-04-13 $9.52 $11.65 $9.25 $11.48 $11.48 1,360,893
2023-04-12 $9.30 $9.70 $9.17 $9.55 $9.55 333,263
2023-04-11 $9.27 $9.34 $8.83 $9.26 $9.26 180,613
2023-04-10 $9.29 $9.59 $9.07 $9.21 $9.21 231,247
2023-04-06 $8.91 $9.24 $8.81 $9.22 $9.22 187,110
2023-04-05 $9.06 $9.14 $8.76 $8.94 $8.94 135,901
2023-04-04 $9.13 $9.27 $8.90 $9.00 $9.00 225,914
2023-04-03 $9.09 $9.33 $8.61 $9.11 $9.11 300,391
2023-03-31 $9.01 $9.20 $8.29 $9.07 $9.07 719,324
2023-03-30 $9.13 $9.45 $8.84 $8.98 $8.98 258,545
2023-03-29 $9.08 $9.39 $8.78 $9.05 $9.05 266,519
2023-03-28 $8.86 $9.14 $8.53 $8.96 $8.96 310,131
2023-03-27 $8.61 $9.18 $8.36 $8.76 $8.76 337,103
2023-03-24 $8.66 $9.09 $8.44 $8.53 $8.53 509,464
2023-03-23 $7.50 $8.73 $7.22 $8.66 $8.66 869,883
2023-03-22 $6.94 $7.19 $6.78 $6.92 $6.92 376,845
2023-03-21 $6.92 $7.08 $6.73 $6.93 $6.93 168,465
2023-03-20 $6.91 $7.04 $6.60 $6.87 $6.87 224,741
2023-03-17 $7.16 $7.27 $6.85 $6.85 $6.85 456,131
2023-03-16 $6.76 $7.27 $6.67 $7.23 $7.23 191,621
2023-03-15 $6.89 $6.95 $6.65 $6.89 $6.89 192,357
2023-03-14 $6.94 $7.08 $6.87 $7.04 $7.04 281,066
2023-03-13 $6.69 $6.96 $6.51 $6.76 $6.76 177,387
2023-03-10 $6.88 $7.09 $6.60 $6.82 $6.82 270,243
2023-03-09 $7.39 $7.49 $6.73 $6.89 $6.89 332,330
2023-03-08 $7.75 $7.83 $7.00 $7.40 $7.40 850,885
2023-03-07 $7.57 $7.86 $7.46 $7.71 $7.71 580,396
2023-03-06 $7.77 $8.15 $7.48 $7.57 $7.57 263,590
2023-03-03 $7.68 $7.85 $7.52 $7.73 $7.73 213,830
2023-03-02 $7.80 $7.86 $7.44 $7.66 $7.66 694,463
2023-03-01 $7.57 $7.88 $7.40 $7.84 $7.84 561,646
2023-02-28 $7.66 $7.68 $7.47 $7.50 $7.50 547,367
2023-02-27 $7.89 $7.90 $7.48 $7.73 $7.73 355,663
2023-02-24 $8.46 $8.46 $7.80 $7.85 $7.85 341,555
2023-02-23 $8.11 $8.76 $8.11 $8.53 $8.53 485,422
2023-02-22 $8.59 $8.71 $7.98 $8.10 $8.10 1,458,320
2023-02-21 $9.47 $9.60 $8.34 $8.55 $8.55 2,167,280
2023-02-17 $9.40 $10.38 $9.40 $9.47 $9.47 609,749
2023-02-16 $9.09 $9.87 $8.80 $9.40 $9.40 4,617,116
2023-02-15 $8.00 $9.28 $7.98 $9.25 $9.25 753,930
2023-02-14 $8.05 $8.28 $7.87 $8.04 $8.04 409,916
2023-02-13 $7.73 $8.49 $7.62 $8.10 $8.10 397,595
2023-02-10 $7.51 $7.99 $7.28 $7.77 $7.77 264,548
2023-02-09 $7.59 $7.79 $7.25 $7.51 $7.51 1,183,468
2023-02-08 $7.84 $7.85 $7.45 $7.59 $7.59 231,214
2023-02-07 $7.74 $8.04 $7.59 $7.83 $7.83 512,640
2023-02-06 $8.07 $8.39 $7.16 $7.69 $7.69 2,521,616
2023-02-03 $6.97 $8.19 $6.93 $8.03 $8.03 814,200
2023-02-02 $6.85 $7.17 $6.73 $7.07 $7.07 853,196
2023-02-01 $6.14 $6.97 $6.11 $6.84 $6.84 732,954
2023-01-31 $5.60 $6.20 $5.59 $6.18 $6.18 298,527
2023-01-30 $5.75 $5.89 $5.50 $5.59 $5.59 250,873
2023-01-27 $5.82 $6.01 $5.67 $5.69 $5.69 152,008
2023-01-26 $5.78 $5.98 $5.65 $5.75 $5.75 212,915
2023-01-25 $5.74 $5.83 $5.50 $5.74 $5.74 359,060
2023-01-24 $6.18 $6.18 $5.73 $5.78 $5.78 366,332
2023-01-23 $6.22 $6.39 $6.09 $6.15 $6.15 219,900
2023-01-20 $6.19 $6.56 $6.08 $6.34 $6.34 173,009
2023-01-19 $6.19 $6.24 $6.03 $6.14 $6.14 110,057
2023-01-18 $6.44 $6.49 $6.20 $6.22 $6.22 138,224
2023-01-17 $6.41 $6.63 $6.23 $6.40 $6.40 290,904
2023-01-13 $6.56 $6.60 $6.26 $6.34 $6.34 182,502
2023-01-12 $6.70 $6.70 $6.43 $6.57 $6.57 157,999
2023-01-11 $6.49 $6.65 $6.42 $6.62 $6.62 265,253
2023-01-10 $6.38 $6.55 $6.24 $6.48 $6.48 315,335
2023-01-09 $6.50 $6.69 $6.35 $6.39 $6.39 181,169
2023-01-06 $6.41 $6.72 $6.29 $6.41 $6.41 120,455
2023-01-05 $6.51 $6.60 $6.32 $6.37 $6.37 124,223
2023-01-04 $6.87 $6.87 $6.38 $6.51 $6.51 230,758
2023-01-03 $7.17 $7.32 $6.45 $6.62 $6.62 342,895
2022-12-30 $6.96 $7.23 $6.88 $7.17 $7.17 250,330
2022-12-29 $6.60 $6.98 $6.53 $6.96 $6.96 244,122
2022-12-28 $6.29 $6.62 $6.19 $6.58 $6.58 286,665
2022-12-27 $6.44 $6.44 $6.02 $6.30 $6.30 272,345
2022-12-23 $6.38 $6.41 $6.08 $6.19 $6.19 135,876
2022-12-22 $6.35 $6.40 $6.03 $6.38 $6.38 161,973
2022-12-21 $6.07 $6.55 $5.97 $6.43 $6.43 227,578
2022-12-20 $6.18 $6.29 $5.91 $6.07 $6.07 210,423
2022-12-19 $6.41 $6.41 $6.15 $6.22 $6.22 184,167
2022-12-16 $6.43 $6.63 $6.14 $6.38 $6.38 134,763
2022-12-15 $6.30 $6.49 $5.99 $6.48 $6.48 169,583
2022-12-14 $6.43 $6.66 $6.25 $6.33 $6.33 289,237
2022-12-13 $6.67 $6.83 $6.24 $6.43 $6.43 254,377
2022-12-12 $6.55 $6.55 $6.38 $6.49 $6.49 228,209
2022-12-09 $6.80 $6.91 $6.40 $6.52 $6.52 274,877
2022-12-08 $6.83 $7.13 $6.72 $6.84 $6.84 217,585
2022-12-07 $6.59 $6.86 $6.59 $6.81 $6.81 194,457
2022-12-06 $6.90 $6.95 $6.65 $6.70 $6.70 186,046
2022-12-05 $6.93 $7.10 $6.80 $6.90 $6.90 178,817
2022-12-02 $7.08 $7.48 $6.94 $7.05 $7.05 357,786
2022-12-01 $7.67 $7.70 $7.12 $7.12 $7.12 403,419
2022-11-30 $7.48 $7.96 $7.23 $7.33 $7.33 337,867
2022-11-29 $7.30 $7.65 $6.99 $7.20 $7.20 272,291
2022-11-28 $7.56 $7.83 $7.15 $7.24 $7.24 302,796
2022-11-25 $7.58 $7.67 $7.23 $7.53 $7.53 163,218
2022-11-23 $7.01 $7.76 $6.72 $7.48 $7.48 969,336
2022-11-22 $5.80 $7.33 $5.80 $6.97 $6.97 1,241,267
2022-11-21 $6.37 $6.38 $5.98 $6.09 $6.09 233,642
2022-11-18 $6.40 $6.46 $6.05 $6.28 $6.28 214,016
2022-11-17 $6.44 $6.62 $6.14 $6.25 $6.25 208,724
2022-11-16 $6.64 $6.66 $6.28 $6.53 $6.53 171,775
2022-11-15 $6.44 $6.73 $6.20 $6.58 $6.58 210,007
2022-11-14 $6.39 $6.85 $6.22 $6.38 $6.38 235,037
2022-11-11 $6.10 $6.45 $5.90 $6.45 $6.45 231,811
2022-11-10 $5.93 $7.09 $5.70 $6.04 $6.04 792,440
2022-11-09 $5.65 $5.81 $5.30 $5.38 $5.38 75,245
2022-11-08 $5.64 $5.81 $5.41 $5.63 $5.63 108,252
2022-11-07 $5.60 $5.90 $5.42 $5.72 $5.72 164,360
2022-11-04 $5.43 $5.65 $5.41 $5.55 $5.55 143,432
2022-11-03 $5.37 $5.56 $5.31 $5.35 $5.35 80,826
2022-11-02 $5.52 $5.59 $5.29 $5.39 $5.39 121,347
2022-11-01 $5.38 $5.53 $5.37 $5.47 $5.47 49,452
2022-10-31 $5.26 $5.54 $5.26 $5.34 $5.34 141,809
2022-10-28 $5.64 $5.72 $5.25 $5.32 $5.32 189,640
2022-10-27 $5.76 $5.85 $5.58 $5.66 $5.66 77,198
2022-10-26 $5.48 $5.87 $5.48 $5.80 $5.80 115,231
2022-10-25 $5.37 $5.56 $5.28 $5.48 $5.48 131,327
2022-10-24 $5.47 $5.49 $5.17 $5.36 $5.36 116,081
2022-10-21 $5.66 $5.66 $5.24 $5.46 $5.46 184,953
2022-10-20 $5.37 $5.60 $5.19 $5.47 $5.47 181,771
2022-10-19 $5.51 $5.57 $5.17 $5.29 $5.29 162,505
2022-10-18 $4.95 $5.79 $4.95 $5.63 $5.63 579,555
2022-10-17 $5.40 $5.59 $4.86 $4.95 $4.95 407,913
2022-10-14 $5.50 $5.75 $5.39 $5.40 $5.40 338,636
2022-10-13 $5.56 $5.86 $5.17 $5.50 $5.50 581,389
2022-10-12 $5.48 $6.17 $5.01 $5.70 $5.70 1,488,920
2022-10-11 $4.20 $6.04 $4.11 $5.60 $5.60 5,117,125
2022-10-10 $4.66 $4.89 $3.68 $4.02 $4.02 5,082,205
2022-10-07 $4.92 $5.24 $4.87 $4.98 $4.98 624,053
2022-10-06 $5.62 $5.68 $4.80 $4.92 $4.92 422,513
2022-10-05 $6.05 $6.05 $5.38 $5.51 $5.51 367,340
2022-10-04 $6.48 $6.50 $5.92 $6.00 $6.00 285,330
2022-10-03 $6.70 $6.80 $5.79 $6.34 $6.34 602,336
2022-09-30 $6.30 $6.60 $5.93 $6.52 $6.52 319,079
2022-09-29 $5.91 $6.31 $5.70 $6.05 $6.05 430,700
2022-09-28 $5.11 $5.90 $5.11 $5.82 $5.82 387,349
2022-09-27 $5.40 $5.72 $5.04 $5.11 $5.11 387,364
2022-09-26 $4.65 $5.67 $4.65 $5.03 $5.03 531,652
2022-09-23 $4.60 $4.69 $4.46 $4.56 $4.56 135,900
2022-09-22 $4.56 $4.70 $4.50 $4.65 $4.65 158,820
2022-09-21 $4.75 $4.80 $4.53 $4.56 $4.56 108,887
2022-09-20 $4.70 $4.78 $4.55 $4.70 $4.70 69,859
2022-09-19 $4.51 $4.75 $4.51 $4.70 $4.70 103,781
2022-09-16 $4.65 $4.67 $4.46 $4.48 $4.48 76,659
2022-09-15 $4.73 $4.78 $4.60 $4.70 $4.70 47,878
2022-09-14 $4.73 $4.75 $4.70 $4.72 $4.72 53,946
2022-09-13 $4.70 $4.77 $4.65 $4.71 $4.71 76,675
2022-09-12 $4.80 $4.85 $4.74 $4.79 $4.79 86,330
2022-09-09 $4.74 $4.87 $4.56 $4.76 $4.76 131,052
2022-09-08 $5.04 $5.14 $4.71 $4.77 $4.77 66,123
2022-09-07 $5.29 $5.64 $4.75 $5.01 $5.01 270,906
2022-09-06 $5.79 $5.79 $5.35 $5.36 $5.36 54,047
2022-09-02 $5.85 $5.92 $5.75 $5.84 $5.84 23,587
2022-09-01 $5.90 $5.90 $5.68 $5.80 $5.80 30,547
2022-08-31 $5.85 $5.89 $5.78 $5.85 $5.85 19,517
2022-08-30 $5.82 $5.88 $5.75 $5.83 $5.83 35,081
2022-08-29 $5.79 $5.88 $5.69 $5.76 $5.76 27,116
2022-08-26 $6.04 $6.04 $5.61 $5.89 $5.89 64,151
2022-08-25 $6.31 $6.48 $6.02 $6.11 $6.11 31,214
2022-08-24 $6.10 $6.29 $6.10 $6.25 $6.25 18,141
2022-08-23 $6.11 $6.20 $6.07 $6.14 $6.14 16,831
2022-08-22 $6.30 $6.39 $6.01 $6.17 $6.17 9,874
2022-08-19 $6.12 $6.36 $6.11 $6.34 $6.34 75,382
2022-08-18 $6.19 $6.26 $6.05 $6.09 $6.09 24,740
2022-08-17 $6.12 $6.20 $6.01 $6.13 $6.13 28,243
2022-08-16 $6.22 $6.35 $5.92 $6.17 $6.17 56,313
2022-08-15 $6.03 $6.51 $6.01 $6.47 $6.47 77,068
2022-08-12 $5.96 $6.15 $5.90 $6.15 $6.15 70,862
2022-08-11 $5.77 $5.99 $5.66 $5.88 $5.88 58,730
2022-08-10 $5.72 $6.00 $5.55 $5.81 $5.81 85,652
2022-08-09 $5.28 $5.79 $5.28 $5.50 $5.50 78,203
2022-08-08 $5.41 $5.48 $5.26 $5.35 $5.35 39,233
2022-08-05 $5.03 $5.20 $5.03 $5.11 $5.11 28,006
2022-08-04 $4.96 $5.21 $4.87 $5.02 $5.02 76,081
2022-08-03 $4.83 $5.16 $4.83 $4.96 $4.96 125,705
2022-08-02 $5.02 $5.03 $4.80 $4.80 $4.80 32,596
2022-08-01 $4.96 $5.03 $4.70 $4.89 $4.89 41,508
2022-07-29 $5.15 $5.16 $4.86 $4.94 $4.94 50,498
2022-07-28 $5.02 $5.04 $5.00 $5.01 $5.01 5,909
2022-07-27 $5.09 $5.09 $4.92 $5.05 $5.05 11,420
2022-07-26 $5.08 $5.17 $5.02 $5.06 $5.06 13,119
2022-07-25 $5.24 $5.27 $4.96 $5.03 $5.03 19,698
2022-07-22 $5.40 $5.47 $5.29 $5.29 $5.29 42,129
2022-07-21 $5.41 $5.42 $5.38 $5.41 $5.41 11,571
2022-07-20 $5.37 $5.52 $5.35 $5.44 $5.44 36,319
2022-07-19 $5.37 $5.58 $5.25 $5.31 $5.31 70,168
2022-07-18 $5.09 $5.28 $5.09 $5.24 $5.24 6,187
2022-07-15 $5.26 $5.26 $5.06 $5.08 $5.08 17,860
2022-07-14 $5.01 $5.20 $4.98 $5.05 $5.05 22,213
2022-07-13 $5.14 $5.41 $5.13 $5.18 $5.18 67,624
2022-07-12 $5.31 $5.53 $5.05 $5.15 $5.15 45,462
2022-07-11 $5.15 $5.27 $4.98 $5.26 $5.26 55,794
2022-07-08 $5.23 $5.24 $5.04 $5.05 $5.05 13,762
2022-07-07 $5.01 $5.22 $5.01 $5.22 $5.22 11,039
2022-07-06 $5.05 $5.08 $4.96 $4.96 $4.96 14,933
2022-07-05 $4.82 $5.03 $4.82 $5.02 $5.02 17,890
2022-07-01 $4.87 $4.99 $4.79 $4.88 $4.88 27,274
2022-06-30 $4.88 $5.01 $4.76 $4.82 $4.82 18,348
2022-06-29 $4.82 $4.94 $4.82 $4.91 $4.91 13,880
2022-06-28 $4.81 $4.95 $4.80 $4.80 $4.80 2,064
2022-06-27 $4.68 $4.74 $4.63 $4.68 $4.68 15,490
2022-06-24 $4.85 $4.90 $4.38 $4.60 $4.60 74,633
2022-06-23 $4.50 $4.80 $4.48 $4.80 $4.80 34,823
2022-06-22 $4.40 $4.57 $4.40 $4.50 $4.50 17,018
2022-06-21 $4.33 $4.54 $4.33 $4.46 $4.46 33,150
2022-06-17 $4.43 $4.58 $4.02 $4.30 $4.30 206,300
2022-06-16 $4.60 $4.73 $4.48 $4.48 $4.48 2,824,565
2022-06-15 $4.55 $4.73 $4.55 $4.64 $4.64 12,617
2022-06-14 $4.50 $4.62 $4.49 $4.53 $4.53 30,445
2022-06-13 $4.77 $4.84 $4.41 $4.50 $4.50 12,060
2022-06-10 $4.71 $4.90 $4.70 $4.90 $4.90 6,618
2022-06-09 $4.83 $4.83 $4.56 $4.56 $4.56 7,519
2022-06-08 $4.70 $4.86 $4.70 $4.83 $4.83 10,803
2022-06-07 $4.65 $4.81 $4.60 $4.78 $4.78 32,445
2022-06-06 $4.74 $4.84 $4.54 $4.60 $4.60 18,427
2022-06-03 $4.82 $4.86 $4.64 $4.68 $4.68 28,383
2022-06-02 $4.68 $5.11 $4.66 $4.69 $4.69 59,842
2022-06-01 $4.81 $5.00 $4.66 $4.70 $4.70 28,022
2022-05-31 $4.78 $4.91 $4.78 $4.80 $4.80 34,491
2022-05-27 $5.00 $5.00 $4.79 $4.80 $4.80 25,357
2022-05-26 $5.11 $5.14 $4.90 $4.90 $4.90 35,813
2022-05-25 $5.13 $5.13 $5.07 $5.10 $5.10 4,963
2022-05-24 $5.06 $5.14 $5.02 $5.11 $5.11 15,720
2022-05-23 $5.06 $5.17 $5.03 $5.13 $5.13 25,315
2022-05-20 $4.98 $5.11 $4.97 $5.02 $5.02 20,515
2022-05-19 $4.82 $4.91 $4.81 $4.88 $4.88 14,664
2022-05-18 $4.80 $4.89 $4.76 $4.80 $4.80 18,320
2022-05-17 $4.70 $4.80 $4.70 $4.78 $4.78 28,910
2022-05-16 $4.61 $4.72 $4.61 $4.69 $4.69 31,978
2022-05-13 $4.44 $4.68 $4.41 $4.44 $4.44 23,190
2022-05-12 $4.29 $4.51 $4.23 $4.39 $4.39 18,968
2022-05-11 $4.47 $4.47 $4.27 $4.39 $4.39 5,252
2022-05-10 $4.71 $4.73 $4.45 $4.45 $4.45 10,361
2022-05-09 $4.97 $5.01 $4.33 $4.43 $4.43 42,851
2022-05-06 $5.14 $5.17 $5.10 $5.12 $5.12 7,402
2022-05-05 $5.15 $5.25 $5.13 $5.25 $5.25 10,158
2022-05-04 $5.05 $5.22 $5.03 $5.16 $5.16 12,598
2022-05-03 $5.08 $5.14 $5.00 $5.05 $5.05 5,601
2022-05-02 $5.01 $5.12 $4.97 $5.07 $5.07 31,774
2022-04-29 $4.80 $5.05 $4.80 $4.97 $4.97 8,120
2022-04-28 $4.73 $4.97 $4.71 $4.94 $4.94 27,201
2022-04-27 $4.55 $4.69 $4.53 $4.69 $4.69 6,748
2022-04-26 $4.94 $4.94 $4.06 $4.47 $4.47 43,079
2022-04-25 $5.03 $5.03 $4.85 $4.95 $4.95 7,861
2022-04-22 $4.87 $5.15 $4.76 $5.07 $5.07 8,722
2022-04-21 $5.05 $5.07 $4.90 $4.94 $4.94 10,009
2022-04-20 $5.13 $5.13 $5.03 $5.05 $5.05 6,663
2022-04-19 $4.98 $5.15 $4.98 $5.11 $5.11 13,216
2022-04-18 $4.96 $5.11 $4.96 $5.03 $5.03 6,921
2022-04-14 $5.07 $5.08 $4.90 $4.97 $4.97 14,812
2022-04-13 $4.95 $5.02 $4.95 $5.00 $5.00 22,168
2022-04-12 $5.22 $5.22 $4.94 $4.97 $4.97 29,900
2022-04-11 $5.81 $5.85 $5.18 $5.18 $5.18 378,042
2022-04-08 $6.26 $6.26 $5.95 $6.17 $6.17 19,065
2022-04-07 $6.43 $6.46 $6.16 $6.16 $6.16 16,723
2022-04-06 $6.55 $6.78 $6.10 $6.38 $6.38 20,370
2022-04-05 $6.28 $6.69 $6.11 $6.48 $6.48 35,805
2022-04-04 $6.30 $6.57 $6.26 $6.43 $6.43 41,819
2022-04-01 $5.79 $6.80 $5.70 $6.35 $6.35 64,587
2022-03-31 $5.78 $5.98 $5.60 $5.68 $5.68 23,925
2022-03-30 $5.96 $5.99 $5.80 $5.87 $5.87 10,658
2022-03-29 $5.83 $6.13 $5.82 $5.88 $5.88 28,000
2022-03-28 $6.00 $6.16 $5.80 $5.94 $5.94 23,164
2022-03-25 $5.96 $6.11 $5.94 $6.11 $6.11 27,258
2022-03-24 $5.55 $6.22 $5.45 $5.93 $5.93 61,588
2022-03-23 $5.41 $5.66 $5.38 $5.52 $5.52 63,199
2022-03-22 $5.01 $5.43 $5.01 $5.40 $5.40 24,673
2022-03-21 $5.20 $5.26 $4.98 $5.16 $5.16 24,128
2022-03-18 $5.12 $5.30 $5.08 $5.29 $5.29 59,583
2022-03-17 $4.89 $5.21 $4.89 $5.21 $5.21 14,051
2022-03-16 $4.70 $5.04 $4.68 $4.98 $4.98 23,595
2022-03-15 $4.67 $4.92 $4.65 $4.85 $4.85 21,485
2022-03-14 $4.65 $4.90 $4.52 $4.52 $4.52 23,832
2022-03-11 $4.92 $4.92 $4.66 $4.66 $4.66 6,963
2022-03-10 $4.98 $5.10 $4.81 $4.89 $4.89 31,876
2022-03-09 $4.80 $5.00 $4.75 $4.87 $4.87 16,642
2022-03-08 $4.95 $5.02 $4.83 $4.97 $4.97 27,612
2022-03-07 $5.10 $5.18 $4.82 $4.92 $4.92 12,105
2022-03-04 $5.30 $5.30 $4.96 $5.17 $5.17 8,243
2022-03-03 $5.28 $5.57 $5.15 $5.30 $5.30 16,861
2022-03-02 $5.38 $5.42 $5.10 $5.18 $5.18 29,108
2022-03-01 $5.28 $5.48 $5.12 $5.38 $5.38 19,010
2022-02-28 $5.30 $5.39 $5.25 $5.25 $5.25 22,682
2022-02-25 $5.43 $5.88 $5.08 $5.25 $5.25 39,158
2022-02-24 $4.91 $5.37 $4.75 $5.29 $5.29 18,235
2022-02-23 $5.20 $5.38 $4.82 $4.93 $4.93 20,492
2022-02-22 $5.05 $5.28 $4.97 $5.16 $5.16 22,963
2022-02-18 $5.09 $5.24 $4.86 $4.96 $4.96 14,285
2022-02-17 $5.00 $5.28 $4.89 $5.09 $5.09 23,927
2022-02-16 $5.00 $5.00 $5.00 $5.00 $5.00 11,457
2022-02-15 $4.90 $5.15 $4.83 $4.91 $4.91 17,774
2022-02-14 $4.88 $4.96 $4.82 $4.82 $4.82 10,352
2022-02-11 $5.04 $5.04 $4.86 $4.93 $4.93 11,839
2022-02-10 $5.37 $5.62 $4.85 $4.96 $4.96 58,381
2022-02-09 $5.29 $5.58 $5.21 $5.43 $5.43 49,326
2022-02-08 $5.32 $5.33 $5.09 $5.20 $5.20 20,991
2022-02-07 $5.21 $5.34 $5.15 $5.32 $5.32 25,977
2022-02-04 $5.14 $5.37 $5.11 $5.28 $5.28 80,943
2022-02-03 $4.72 $5.40 $4.68 $5.22 $5.22 48,083
2022-02-02 $5.10 $5.20 $4.72 $4.82 $4.82 18,141
2022-02-01 $4.31 $5.06 $4.24 $5.00 $5.00 76,411
2022-01-31 $3.93 $4.39 $3.93 $4.31 $4.31 50,079
2022-01-28 $3.95 $4.00 $3.68 $3.91 $3.91 115,467
2022-01-27 $4.17 $4.17 $3.77 $3.90 $3.90 24,139
2022-01-26 $4.10 $4.30 $3.79 $3.98 $3.98 27,998
2022-01-25 $4.00 $4.10 $3.80 $3.94 $3.94 24,617
2022-01-24 $3.96 $4.09 $3.82 $4.03 $4.03 66,382
2022-01-21 $4.09 $4.25 $3.94 $4.06 $4.06 39,788
2022-01-20 $4.31 $4.46 $4.07 $4.20 $4.20 68,658
2022-01-19 $4.11 $4.52 $3.98 $4.25 $4.25 43,554
2022-01-18 $4.06 $4.33 $4.00 $4.11 $4.11 62,195
2022-01-14 $4.32 $4.32 $4.08 $4.09 $4.09 24,490
2022-01-13 $4.10 $4.22 $4.09 $4.19 $4.19 49,805
2022-01-12 $4.45 $4.45 $4.15 $4.24 $4.24 46,924
2022-01-11 $4.16 $4.53 $4.16 $4.42 $4.42 16,536
2022-01-10 $4.61 $4.81 $4.14 $4.15 $4.15 200,853
2022-01-07 $4.86 $4.88 $4.70 $4.85 $4.85 18,359
2022-01-06 $4.89 $5.12 $4.70 $4.87 $4.87 14,354
2022-01-05 $5.10 $5.10 $4.68 $4.71 $4.71 33,006
2022-01-04 $4.76 $5.18 $4.75 $5.05 $5.05 33,972
2022-01-03 $4.98 $5.12 $4.48 $4.67 $4.67 90,020
2021-12-31 $4.85 $5.18 $4.85 $5.02 $5.02 25,433
2021-12-30 $4.98 $5.00 $4.81 $4.92 $4.92 20,823
2021-12-29 $5.25 $5.33 $4.81 $5.03 $5.03 26,126
2021-12-28 $5.31 $5.37 $5.05 $5.08 $5.08 20,917
2021-12-27 $5.30 $5.32 $5.08 $5.15 $5.15 20,078
2021-12-23 $5.20 $5.85 $5.01 $5.34 $5.34 257,476
2021-12-22 $5.13 $5.25 $4.90 $5.15 $5.15 30,396
2021-12-21 $4.80 $5.13 $4.65 $5.13 $5.13 39,892
2021-12-20 $4.76 $4.77 $4.55 $4.76 $4.76 14,300
2021-12-17 $4.69 $4.90 $4.50 $4.85 $4.85 130,761
2021-12-16 $4.82 $4.96 $4.51 $4.79 $4.79 110,281
2021-12-15 $4.55 $4.86 $4.35 $4.69 $4.69 26,143
2021-12-14 $4.68 $4.75 $4.52 $4.61 $4.61 7,413
2021-12-13 $4.78 $5.15 $4.50 $4.71 $4.71 37,407
2021-12-10 $4.72 $4.95 $4.72 $4.83 $4.83 25,270
2021-12-09 $4.80 $5.14 $4.62 $4.62 $4.62 39,037
2021-12-08 $4.65 $5.00 $4.26 $4.88 $4.88 50,618
2021-12-07 $4.14 $4.72 $4.00 $4.66 $4.66 45,979
2021-12-06 $3.92 $4.27 $3.78 $4.12 $4.12 46,159
2021-12-03 $4.27 $4.38 $3.48 $3.88 $3.88 164,195
2021-12-02 $4.30 $4.53 $4.12 $4.28 $4.28 76,913
2021-12-01 $4.35 $4.45 $4.11 $4.21 $4.21 222,984
2021-11-30 $4.51 $4.62 $4.25 $4.34 $4.34 34,464
2021-11-29 $4.70 $4.81 $4.51 $4.54 $4.54 27,127
2021-11-26 $4.86 $4.86 $4.63 $4.72 $4.72 13,853
2021-11-24 $4.59 $4.87 $4.50 $4.78 $4.78 26,718
2021-11-23 $4.74 $4.74 $4.42 $4.64 $4.64 31,203
2021-11-22 $4.94 $4.94 $4.58 $4.66 $4.66 28,075
2021-11-19 $4.84 $4.98 $4.69 $4.69 $4.69 52,449
2021-11-18 $5.01 $5.17 $4.67 $4.68 $4.68 95,463
2021-11-17 $5.41 $5.57 $4.99 $5.07 $5.07 79,944
2021-11-16 $5.58 $5.58 $5.33 $5.39 $5.39 42,562
2021-11-15 $5.99 $6.07 $5.41 $5.65 $5.65 72,534
2021-11-12 $6.06 $6.09 $5.69 $5.95 $5.95 46,358
2021-11-11 $5.75 $6.34 $5.75 $6.02 $6.02 23,187
2021-11-10 $5.82 $5.94 $5.55 $5.70 $5.70 72,156
2021-11-09 $6.22 $6.49 $5.77 $5.90 $5.90 155,620
2021-11-08 $6.27 $6.34 $6.07 $6.34 $6.34 7,841
2021-11-05 $6.10 $6.34 $6.00 $6.05 $6.05 35,845
2021-11-04 $6.06 $6.28 $5.85 $6.04 $6.04 45,087
2021-11-03 $5.88 $6.24 $5.84 $6.02 $6.02 72,357
2021-11-02 $6.05 $6.26 $5.50 $5.90 $5.90 211,211
2021-11-01 $5.92 $6.15 $5.92 $6.01 $6.01 8,859
2021-10-29 $5.97 $6.12 $5.84 $5.88 $5.88 19,415
2021-10-28 $6.13 $6.13 $5.80 $6.00 $6.00 22,316
2021-10-27 $5.90 $6.00 $5.81 $5.81 $5.81 18,664
2021-10-26 $6.01 $6.06 $5.94 $6.05 $6.05 17,430
2021-10-25 $6.33 $6.33 $6.00 $6.00 $6.00 16,922
2021-10-22 $6.41 $6.44 $6.21 $6.42 $6.42 18,692
2021-10-21 $6.25 $6.61 $6.24 $6.60 $6.60 20,120
2021-10-20 $6.12 $6.44 $6.12 $6.37 $6.37 27,711
2021-10-19 $6.11 $6.25 $5.96 $6.18 $6.18 21,273
2021-10-18 $6.54 $6.72 $6.02 $6.14 $6.14 42,918
2021-10-15 $6.73 $6.79 $6.32 $6.59 $6.59 28,706
2021-10-14 $6.84 $6.86 $6.57 $6.73 $6.73 31,230
2021-10-13 $6.56 $6.76 $6.55 $6.65 $6.65 12,515
2021-10-12 $6.50 $6.66 $6.18 $6.56 $6.56 15,314
2021-10-11 $6.60 $6.84 $6.41 $6.54 $6.54 20,843
2021-10-08 $6.57 $6.87 $6.47 $6.67 $6.67 17,071
2021-10-07 $6.84 $6.87 $6.50 $6.65 $6.65 25,812
2021-10-06 $6.66 $6.90 $6.50 $6.90 $6.90 20,817
2021-10-05 $6.50 $6.70 $6.45 $6.66 $6.66 8,349
2021-10-04 $6.79 $6.79 $6.11 $6.43 $6.43 29,556
2021-10-01 $6.65 $6.76 $6.35 $6.57 $6.57 17,891
2021-09-30 $6.70 $6.92 $6.52 $6.65 $6.65 14,251
2021-09-29 $6.84 $6.97 $6.43 $6.66 $6.66 41,474
2021-09-28 $6.94 $6.98 $6.70 $6.95 $6.95 20,710
2021-09-27 $6.79 $7.00 $6.64 $6.86 $6.86 13,780
2021-09-24 $6.92 $7.00 $6.71 $6.81 $6.81 21,182
2021-09-23 $6.92 $7.17 $6.27 $6.84 $6.84 42,196
2021-09-22 $6.39 $7.24 $6.39 $6.94 $6.94 210,251
2021-09-21 $6.28 $6.74 $5.85 $6.29 $6.29 119,188
2021-09-20 $5.94 $6.25 $5.76 $6.25 $6.25 41,105
2021-09-17 $5.87 $6.51 $5.78 $6.00 $6.00 66,921
2021-09-16 $6.10 $6.29 $5.87 $5.95 $5.95 18,272
2021-09-15 $5.85 $6.23 $5.76 $6.06 $6.06 16,329
2021-09-14 $6.30 $6.30 $5.78 $5.78 $5.78 19,732
2021-09-13 $5.93 $6.12 $5.85 $6.02 $6.02 44,099
2021-09-10 $6.08 $6.08 $5.86 $6.00 $6.00 57,843
2021-09-09 $5.81 $6.18 $5.77 $6.17 $6.17 76,607
2021-09-08 $6.08 $6.16 $5.71 $5.95 $5.95 22,182
2021-09-07 $6.14 $6.14 $5.96 $6.05 $6.05 7,963
2021-09-03 $6.00 $6.30 $5.78 $6.11 $6.11 36,077
2021-09-02 $6.37 $6.37 $6.16 $6.32 $6.32 13,945
2021-09-01 $6.19 $6.39 $6.08 $6.38 $6.38 18,457
2021-08-31 $6.20 $6.45 $6.04 $6.27 $6.27 37,539
2021-08-30 $6.00 $6.28 $6.00 $6.21 $6.21 17,479
2021-08-27 $5.62 $6.49 $5.57 $6.02 $6.02 93,488
2021-08-26 $5.61 $5.70 $5.50 $5.64 $5.64 33,355
2021-08-25 $5.25 $5.57 $5.07 $5.50 $5.50 62,160
2021-08-24 $5.26 $5.30 $5.09 $5.25 $5.25 79,853
2021-08-23 $5.00 $5.29 $5.00 $5.29 $5.29 55,103
2021-08-20 $4.94 $5.10 $4.77 $4.93 $4.93 157,322
2021-08-19 $5.04 $5.10 $4.90 $5.00 $5.00 138,054
2021-08-18 $5.15 $5.20 $4.75 $5.10 $5.10 126,083
2021-08-17 $5.22 $5.37 $5.05 $5.22 $5.22 49,022
2021-08-16 $5.53 $5.60 $5.18 $5.31 $5.31 59,686
2021-08-13 $5.94 $5.94 $5.36 $5.48 $5.48 67,015
2021-08-12 $5.74 $5.96 $5.45 $5.81 $5.81 46,982
2021-08-11 $5.58 $5.79 $5.36 $5.68 $5.68 35,860
2021-08-10 $5.85 $5.85 $5.54 $5.54 $5.54 22,273
2021-08-09 $5.50 $6.02 $5.50 $5.85 $5.85 90,746
2021-08-06 $5.60 $5.63 $5.47 $5.47 $5.47 36,153
2021-08-05 $5.31 $5.61 $5.26 $5.61 $5.61 82,924
2021-08-04 $5.35 $5.42 $5.26 $5.28 $5.28 34,841
2021-08-03 $5.44 $5.52 $5.27 $5.37 $5.37 53,796
2021-08-02 $5.48 $5.54 $5.41 $5.46 $5.46 27,203
2021-07-30 $5.52 $5.64 $5.45 $5.48 $5.48 85,092
2021-07-29 $5.66 $5.68 $5.40 $5.48 $5.48 19,328
2021-07-28 $5.54 $5.84 $5.54 $5.68 $5.68 19,879
2021-07-27 $5.76 $5.80 $5.14 $5.50 $5.50 164,912
2021-07-26 $6.05 $6.08 $5.70 $5.79 $5.79 22,451
2021-07-23 $5.85 $6.11 $5.83 $6.02 $6.02 24,227
2021-07-22 $6.18 $6.19 $5.85 $5.86 $5.86 157,180
2021-07-21 $6.30 $6.42 $6.07 $6.30 $6.30 132,735
2021-07-20 $6.04 $6.43 $5.91 $6.38 $6.38 95,361
2021-07-19 $5.50 $6.05 $5.50 $6.02 $6.02 163,639
2021-07-16 $5.57 $5.60 $5.50 $5.51 $5.51 111,279
2021-07-15 $6.23 $6.23 $5.43 $5.50 $5.50 270,068
2021-07-14 $6.30 $6.84 $5.91 $6.27 $6.27 1,089,661
2021-07-13 $6.11 $6.70 $6.07 $6.58 $6.58 1,661,734
2021-07-12 $6.17 $6.37 $6.01 $6.13 $6.13 34,082
2021-07-09 $6.26 $6.32 $6.18 $6.24 $6.24 36,031
2021-07-08 $6.16 $6.33 $5.95 $6.26 $6.26 55,316
2021-07-07 $6.66 $6.66 $5.99 $6.26 $6.26 190,217
2021-07-06 $6.92 $6.92 $6.65 $6.71 $6.71 113,156
2021-07-02 $7.05 $7.05 $6.66 $6.99 $6.99 200,596
2021-07-01 $6.26 $7.28 $6.25 $7.15 $7.15 411,930
2021-06-30 $5.71 $6.29 $5.71 $6.11 $6.11 307,721
2021-06-29 $5.59 $5.83 $5.59 $5.66 $5.66 129,223
2021-06-28 $5.92 $5.92 $5.54 $5.61 $5.61 78,112
2021-06-25 $5.45 $5.56 $5.31 $5.54 $5.54 815,072
2021-06-24 $5.46 $5.63 $5.25 $5.45 $5.45 78,185
2021-06-23 $5.24 $5.55 $5.21 $5.48 $5.48 60,790
2021-06-22 $5.28 $5.49 $5.12 $5.23 $5.23 40,639
2021-06-21 $5.25 $5.52 $5.11 $5.21 $5.21 111,138
2021-06-18 $5.37 $5.56 $5.12 $5.19 $5.19 99,990
2021-06-17 $5.73 $5.75 $5.38 $5.39 $5.39 54,564
2021-06-16 $5.67 $5.80 $5.54 $5.54 $5.54 65,911
2021-06-15 $5.76 $5.93 $5.60 $5.70 $5.70 69,849
2021-06-14 $5.82 $6.05 $5.66 $5.79 $5.79 92,007
2021-06-11 $5.79 $5.88 $5.59 $5.72 $5.72 26,807
2021-06-10 $5.73 $5.85 $5.56 $5.72 $5.72 39,461
2021-06-09 $5.84 $5.89 $5.70 $5.73 $5.73 18,523
2021-06-08 $5.74 $5.86 $5.64 $5.70 $5.70 37,040
2021-06-07 $5.80 $5.97 $5.70 $5.73 $5.73 58,360
2021-06-04 $5.78 $5.93 $5.70 $5.74 $5.74 32,574
2021-06-03 $5.65 $5.81 $5.62 $5.76 $5.76 25,576
2021-06-02 $5.53 $5.78 $5.53 $5.71 $5.71 28,196
2021-06-01 $5.68 $5.80 $5.68 $5.68 $5.68 161,242
2021-05-28 $5.77 $5.92 $5.56 $5.66 $5.66 66,843
2021-05-27 $5.78 $5.84 $5.71 $5.72 $5.72 35,874
2021-05-26 $5.75 $5.75 $5.68 $5.71 $5.71 40,779
2021-05-25 $5.76 $5.76 $5.70 $5.71 $5.71 71,406
2021-05-24 $5.77 $5.86 $5.67 $5.72 $5.72 43,685
2021-05-21 $5.87 $5.92 $5.83 $5.84 $5.84 12,200
2021-05-20 $5.84 $5.85 $5.68 $5.79 $5.79 32,120
2021-05-19 $5.98 $6.02 $5.74 $5.89 $5.89 47,707
2021-05-18 $5.84 $6.17 $5.77 $6.06 $6.06 71,575
2021-05-17 $6.04 $6.04 $5.72 $5.88 $5.88 26,333
2021-05-14 $5.48 $5.80 $5.48 $5.75 $5.75 41,115
2021-05-13 $5.75 $5.92 $5.46 $5.58 $5.58 56,240
2021-05-12 $5.84 $5.93 $5.76 $5.78 $5.78 36,796
2021-05-11 $5.77 $5.97 $5.72 $5.89 $5.89 15,412
2021-05-10 $5.96 $6.04 $5.84 $5.87 $5.87 70,888
2021-05-07 $6.00 $6.07 $5.84 $6.01 $6.01 58,910
2021-05-06 $5.97 $6.05 $5.74 $5.84 $5.84 50,318
2021-05-05 $6.01 $6.18 $6.01 $6.06 $6.06 79,199
2021-05-04 $6.32 $6.32 $6.00 $6.06 $6.06 40,945
2021-05-03 $6.47 $6.50 $6.23 $6.31 $6.31 46,139
2021-04-30 $6.49 $6.62 $6.25 $6.47 $6.47 280,191
2021-04-29 $6.60 $6.61 $6.42 $6.49 $6.49 166,162
2021-04-28 $6.62 $6.63 $6.39 $6.56 $6.56 70,342
2021-04-27 $6.72 $7.00 $6.64 $6.68 $6.68 71,151
2021-04-26 $6.80 $6.96 $6.66 $6.81 $6.81 41,218
2021-04-23 $6.78 $6.91 $6.74 $6.78 $6.78 91,282
2021-04-22 $6.69 $6.89 $6.63 $6.78 $6.78 89,372
2021-04-21 $6.31 $6.78 $6.26 $6.71 $6.71 71,099
2021-04-20 $6.36 $6.73 $6.17 $6.26 $6.26 66,827
2021-04-19 $6.68 $6.69 $6.37 $6.43 $6.43 67,700
2021-04-16 $6.82 $6.86 $6.45 $6.76 $6.76 54,650
2021-04-15 $7.36 $7.40 $6.67 $6.72 $6.72 82,828
2021-04-14 $6.55 $7.66 $6.55 $7.38 $7.38 294,184
2021-04-13 $6.40 $6.70 $6.33 $6.58 $6.58 91,385
2021-04-12 $6.45 $6.51 $6.16 $6.40 $6.40 56,684
2021-04-09 $6.50 $6.69 $6.35 $6.51 $6.51 42,738
2021-04-08 $6.49 $6.70 $6.49 $6.54 $6.54 68,923
2021-04-07 $6.58 $6.70 $6.50 $6.53 $6.53 35,935
2021-04-06 $6.70 $6.83 $6.55 $6.58 $6.58 49,769
2021-04-05 $6.91 $6.91 $6.60 $6.66 $6.66 34,726
2021-04-01 $6.70 $7.05 $6.51 $6.82 $6.82 71,543
2021-03-31 $6.48 $6.83 $6.42 $6.65 $6.65 35,226
2021-03-30 $6.55 $7.20 $6.31 $6.48 $6.48 73,768
2021-03-29 $6.91 $6.91 $6.50 $6.50 $6.50 666,058
2021-03-26 $6.66 $6.89 $6.38 $6.67 $6.67 23,322
2021-03-25 $6.55 $6.91 $6.35 $6.64 $6.64 37,357
2021-03-24 $6.91 $7.24 $6.61 $6.61 $6.61 49,371
2021-03-23 $7.09 $7.19 $6.80 $6.87 $6.87 49,258
2021-03-22 $7.09 $7.27 $6.95 $7.08 $7.08 29,147
2021-03-19 $7.02 $7.23 $7.02 $7.11 $7.11 83,789
2021-03-18 $7.06 $7.19 $6.94 $6.96 $6.96 40,327
2021-03-17 $7.05 $7.27 $7.00 $7.07 $7.07 25,181
2021-03-16 $7.18 $7.29 $7.06 $7.14 $7.14 58,459
2021-03-15 $7.14 $7.26 $6.89 $7.18 $7.18 217,227
2021-03-12 $7.61 $7.61 $7.04 $7.13 $7.13 127,284
2021-03-11 $7.38 $7.69 $7.32 $7.63 $7.63 90,445
2021-03-10 $7.48 $7.56 $7.25 $7.25 $7.25 65,188
2021-03-09 $7.26 $7.79 $7.26 $7.44 $7.44 35,839
2021-03-08 $7.27 $7.49 $7.19 $7.29 $7.29 68,562
2021-03-05 $7.17 $7.43 $6.43 $7.28 $7.28 177,055
2021-03-04 $7.65 $7.65 $6.92 $7.17 $7.17 77,431
2021-03-03 $7.84 $7.84 $7.57 $7.66 $7.66 48,979
2021-03-02 $7.57 $7.90 $7.55 $7.57 $7.57 39,328
2021-03-01 $7.46 $7.69 $7.38 $7.58 $7.58 53,659
2021-02-26 $7.27 $7.47 $7.14 $7.38 $7.38 48,062
2021-02-25 $7.28 $7.43 $7.07 $7.27 $7.27 85,400
2021-02-24 $7.22 $8.20 $6.92 $7.28 $7.28 149,213
2021-02-23 $6.91 $7.09 $6.37 $6.94 $6.94 83,028
2021-02-22 $7.41 $7.45 $6.91 $6.92 $6.92 77,431
2021-02-19 $7.39 $7.53 $7.38 $7.48 $7.48 32,434
2021-02-18 $7.56 $7.56 $7.07 $7.39 $7.39 200,247
2021-02-17 $7.20 $7.55 $7.17 $7.50 $7.50 80,833
2021-02-16 $7.18 $7.35 $7.04 $7.25 $7.25 45,628
2021-02-12 $7.25 $7.27 $6.96 $7.11 $7.11 146,252
2021-02-11 $6.88 $7.27 $6.79 $7.23 $7.23 137,962
2021-02-10 $6.96 $7.00 $6.79 $6.82 $6.82 43,704
2021-02-09 $7.00 $7.00 $6.89 $6.99 $6.99 111,922
2021-02-08 $6.76 $7.00 $6.68 $7.00 $7.00 135,682
2021-02-05 $6.52 $6.82 $6.52 $6.76 $6.76 58,408
2021-02-04 $6.77 $6.84 $6.68 $6.80 $6.80 40,603
2021-02-03 $6.60 $6.86 $6.40 $6.81 $6.81 74,055
2021-02-02 $6.40 $6.70 $6.40 $6.58 $6.58 41,791
2021-02-01 $6.29 $6.45 $6.28 $6.39 $6.39 38,088
2021-01-29 $6.57 $6.79 $6.26 $6.34 $6.34 103,981
2021-01-28 $6.58 $6.96 $6.46 $6.58 $6.58 63,815
2021-01-27 $6.58 $7.07 $6.26 $6.62 $6.62 213,047
2021-01-26 $7.05 $7.05 $6.69 $6.78 $6.78 58,822
2021-01-25 $7.02 $7.15 $6.81 $7.06 $7.06 139,011
2021-01-22 $6.52 $7.20 $6.52 $7.07 $7.07 206,558
2021-01-21 $6.65 $6.66 $6.34 $6.52 $6.52 92,521
2021-01-20 $6.58 $6.71 $6.45 $6.59 $6.59 41,115
2021-01-19 $6.16 $6.65 $6.16 $6.61 $6.61 126,330
2021-01-15 $6.30 $6.34 $6.00 $6.09 $6.09 125,964
2021-01-14 $6.23 $6.33 $6.12 $6.23 $6.23 36,055
2021-01-13 $6.41 $6.42 $6.05 $6.18 $6.18 88,062
2021-01-12 $6.45 $6.54 $6.24 $6.33 $6.33 70,634
2021-01-11 $6.32 $6.41 $6.09 $6.39 $6.39 150,646
2021-01-08 $6.50 $6.57 $6.20 $6.39 $6.39 278,013
2021-01-07 $6.14 $6.20 $5.80 $6.09 $6.09 142,152
2021-01-06 $5.79 $6.16 $5.74 $6.09 $6.09 297,364
2021-01-05 $5.64 $5.75 $5.55 $5.74 $5.74 79,200
2021-01-04 $5.35 $5.70 $5.31 $5.65 $5.65 92,013
2020-12-31 $5.42 $5.43 $5.21 $5.29 $5.29 190,772
2020-12-30 $5.52 $5.58 $5.35 $5.43 $5.43 216,133
2020-12-29 $5.68 $5.71 $5.27 $5.54 $5.54 131,115
2020-12-28 $5.58 $5.81 $5.51 $5.63 $5.63 108,974
2020-12-24 $5.66 $5.70 $5.53 $5.54 $5.54 25,149
2020-12-23 $5.45 $5.70 $5.32 $5.60 $5.60 213,159
2020-12-22 $5.72 $5.72 $5.25 $5.39 $5.39 248,217
2020-12-21 $5.63 $5.75 $5.52 $5.66 $5.66 136,154
2020-12-18 $6.00 $6.08 $5.71 $5.79 $5.79 176,651
2020-12-17 $5.83 $6.37 $5.83 $5.99 $5.99 327,543
2020-12-16 $5.91 $5.96 $5.67 $5.80 $5.80 221,076
2020-12-15 $5.55 $5.74 $5.40 $5.74 $5.74 191,259
2020-12-14 $5.55 $5.69 $5.50 $5.54 $5.54 235,401
2020-12-11 $5.34 $5.53 $5.31 $5.47 $5.47 149,726
2020-12-10 $5.49 $5.50 $5.25 $5.42 $5.42 207,417
2020-12-09 $5.27 $5.67 $5.25 $5.58 $5.58 567,638
2020-12-08 $6.00 $6.10 $5.09 $5.17 $5.17 1,131,110
2020-12-07 $5.06 $6.54 $5.06 $5.63 $5.63 1,654,506
2020-12-04 $8.92 $9.01 $8.61 $8.74 $8.74 76,917
2020-12-03 $8.91 $9.06 $8.63 $8.79 $8.79 65,397
2020-12-02 $9.06 $9.26 $8.89 $8.91 $8.91 75,149
2020-12-01 $9.32 $9.33 $8.91 $9.05 $9.05 60,762
2020-11-30 $9.20 $9.45 $9.01 $9.22 $9.22 42,037
2020-11-27 $8.87 $9.32 $8.87 $9.10 $9.10 18,518
2020-11-25 $8.74 $9.28 $8.70 $9.25 $9.25 40,654
2020-11-24 $8.70 $9.00 $8.67 $8.74 $8.74 38,196
2020-11-23 $8.96 $8.96 $8.61 $8.65 $8.65 37,749
2020-11-20 $9.08 $9.11 $8.81 $8.94 $8.94 30,049
2020-11-19 $9.11 $9.35 $9.01 $9.19 $9.19 39,807
2020-11-18 $9.27 $9.45 $9.05 $9.14 $9.14 58,499
2020-11-17 $9.39 $9.40 $9.10 $9.26 $9.26 30,046
2020-11-16 $9.14 $9.50 $9.14 $9.41 $9.41 70,432
2020-11-13 $9.25 $9.40 $9.05 $9.08 $9.08 47,277
2020-11-12 $9.24 $9.33 $9.05 $9.05 $9.05 15,086
2020-11-11 $9.27 $9.40 $9.03 $9.39 $9.39 26,532
2020-11-10 $9.50 $9.50 $9.14 $9.24 $9.24 41,250
2020-11-09 $9.20 $9.64 $9.06 $9.36 $9.36 83,389
2020-11-06 $9.13 $9.18 $8.84 $9.02 $9.02 31,906
2020-11-05 $8.95 $9.10 $8.76 $8.95 $8.95 22,159
2020-11-04 $8.55 $9.01 $8.55 $8.95 $8.95 22,086
2020-11-03 $8.65 $8.80 $8.46 $8.72 $8.72 25,762
2020-11-02 $8.60 $8.68 $8.34 $8.60 $8.60 23,063
2020-10-30 $8.19 $9.20 $8.12 $8.62 $8.62 63,639
2020-10-29 $7.86 $8.43 $7.80 $8.35 $8.35 37,755
2020-10-28 $8.00 $8.08 $7.51 $7.92 $7.92 83,552
2020-10-27 $8.69 $8.72 $7.95 $8.08 $8.08 83,429
2020-10-26 $8.86 $8.94 $8.60 $8.62 $8.62 35,147
2020-10-23 $9.15 $9.35 $8.92 $9.03 $9.03 42,495
2020-10-22 $8.37 $9.28 $8.37 $9.08 $9.08 87,311
2020-10-21 $8.95 $9.00 $8.61 $8.64 $8.64 31,629
2020-10-20 $8.88 $9.16 $8.85 $8.91 $8.91 54,446
2020-10-19 $8.81 $9.05 $8.79 $8.88 $8.88 43,226
2020-10-16 $8.55 $9.00 $8.38 $8.80 $8.80 110,852
2020-10-15 $8.68 $8.75 $8.23 $8.62 $8.62 74,165
2020-10-14 $9.04 $9.04 $8.50 $8.79 $8.79 55,055
2020-10-13 $8.14 $9.04 $8.09 $8.90 $8.90 89,694
2020-10-12 $8.21 $8.35 $8.09 $8.32 $8.32 23,002
2020-10-09 $8.30 $8.35 $7.98 $8.13 $8.13 39,523
2020-10-08 $8.00 $8.33 $7.53 $8.24 $8.24 66,643
2020-10-07 $7.78 $8.10 $7.72 $7.99 $7.99 80,503
2020-10-06 $7.68 $7.94 $7.64 $7.66 $7.66 50,346
2020-10-05 $7.59 $7.68 $7.18 $7.65 $7.65 22,453
2020-10-02 $7.31 $7.64 $7.31 $7.42 $7.42 42,877
2020-10-01 $7.43 $7.61 $7.37 $7.50 $7.50 56,056
2020-09-30 $7.54 $7.54 $7.28 $7.45 $7.45 49,767
2020-09-29 $7.43 $7.65 $7.25 $7.51 $7.51 39,538
2020-09-28 $7.19 $7.54 $7.18 $7.43 $7.43 36,967
2020-09-25 $7.17 $7.29 $7.02 $7.12 $7.12 60,668
2020-09-24 $7.14 $7.35 $6.95 $7.17 $7.17 96,301
2020-09-23 $7.43 $7.43 $7.11 $7.14 $7.14 105,728
2020-09-22 $7.35 $7.67 $7.35 $7.49 $7.49 50,584
2020-09-21 $7.42 $7.68 $7.34 $7.39 $7.39 89,443
2020-09-18 $7.65 $7.96 $7.26 $7.46 $7.46 143,961
2020-09-17 $7.53 $7.78 $7.45 $7.55 $7.55 41,340
2020-09-16 $7.90 $8.05 $7.57 $7.60 $7.60 52,671
2020-09-15 $7.78 $8.28 $7.68 $7.87 $7.87 30,212
2020-09-14 $8.11 $8.11 $7.42 $7.65 $7.65 74,453
2020-09-11 $8.01 $8.01 $7.45 $7.47 $7.47 69,743
2020-09-10 $8.18 $8.33 $7.92 $7.92 $7.92 16,794
2020-09-09 $8.32 $8.75 $8.19 $8.33 $8.33 35,228
2020-09-08 $8.20 $8.43 $7.95 $8.27 $8.27 46,287
2020-09-04 $8.12 $8.50 $7.75 $8.25 $8.25 54,569
2020-09-03 $8.15 $8.36 $7.85 $8.01 $8.01 32,506
2020-09-02 $8.27 $8.27 $7.98 $8.14 $8.14 44,615
2020-09-01 $8.44 $8.63 $8.02 $8.32 $8.32 31,780
2020-08-31 $8.42 $8.78 $8.30 $8.56 $8.56 24,856
2020-08-28 $8.19 $8.63 $7.98 $8.38 $8.38 43,457
2020-08-27 $8.34 $8.44 $7.76 $8.13 $8.13 57,410
2020-08-26 $8.92 $8.92 $8.18 $8.24 $8.24 55,762
2020-08-25 $8.40 $8.92 $8.33 $8.84 $8.84 51,007
2020-08-24 $8.92 $8.92 $8.26 $8.40 $8.40 86,038
2020-08-21 $9.01 $9.19 $8.65 $8.86 $8.86 136,478
2020-08-20 $8.36 $8.88 $8.36 $8.72 $8.72 111,136
2020-08-19 $8.35 $8.55 $8.33 $8.49 $8.49 26,415
2020-08-18 $8.35 $8.48 $8.18 $8.28 $8.28 27,476
2020-08-17 $8.08 $8.43 $8.04 $8.26 $8.26 38,764
2020-08-14 $8.51 $8.59 $8.06 $8.08 $8.08 42,281
2020-08-13 $8.05 $8.59 $8.05 $8.44 $8.44 69,260
2020-08-12 $8.15 $8.37 $7.77 $8.08 $8.08 39,343
2020-08-11 $8.10 $8.55 $8.10 $8.35 $8.35 82,815
2020-08-10 $7.81 $8.26 $7.79 $8.07 $8.07 55,903
2020-08-07 $7.76 $7.91 $7.70 $7.75 $7.75 26,497
2020-08-06 $7.82 $7.97 $7.60 $7.79 $7.79 34,601
2020-08-05 $7.80 $7.93 $7.67 $7.87 $7.87 89,484
2020-08-04 $7.73 $7.99 $7.70 $7.80 $7.80 41,072
2020-08-03 $7.51 $7.86 $7.41 $7.77 $7.77 48,515
2020-07-31 $7.62 $7.65 $7.21 $7.50 $7.50 138,627
2020-07-30 $7.58 $7.69 $7.37 $7.65 $7.65 49,528
2020-07-29 $8.00 $8.00 $7.65 $7.71 $7.71 38,936
2020-07-28 $7.37 $8.02 $7.34 $7.94 $7.94 54,417
2020-07-27 $7.51 $7.71 $7.21 $7.37 $7.37 206,614
2020-07-24 $7.43 $7.53 $7.20 $7.31 $7.31 79,253
2020-07-23 $7.55 $7.60 $7.36 $7.41 $7.41 58,699
2020-07-22 $7.56 $7.80 $7.41 $7.48 $7.48 31,088
2020-07-21 $7.69 $7.75 $7.50 $7.55 $7.55 50,069
2020-07-20 $7.67 $8.08 $7.49 $7.60 $7.60 106,988
2020-07-17 $7.57 $8.00 $7.50 $7.62 $7.62 42,500
2020-07-16 $7.74 $7.75 $7.54 $7.56 $7.56 22,300
2020-07-15 $7.50 $8.10 $7.32 $7.82 $7.82 123,100
2020-07-14 $7.35 $7.46 $7.07 $7.39 $7.39 90,400
2020-07-13 $7.64 $7.73 $7.23 $7.32 $7.32 71,400
2020-07-10 $7.51 $7.72 $7.33 $7.63 $7.63 61,300
2020-07-09 $8.28 $8.46 $7.38 $7.54 $7.55 76,000
2020-07-08 $7.32 $8.27 $7.21 $8.23 $8.23 308,600
2020-07-07 $7.11 $7.46 $7.11 $7.28 $7.28 74,800
2020-07-06 $7.20 $7.38 $7.03 $7.13 $7.13 60,300
2020-07-02 $7.29 $7.55 $7.15 $7.16 $7.16 74,300
2020-07-01 $7.34 $7.50 $7.06 $7.17 $7.17 86,800
2020-06-30 $7.75 $7.78 $7.16 $7.36 $7.36 84,400
2020-06-29 $7.39 $7.78 $7.00 $7.70 $7.70 218,800
2020-06-26 $7.64 $7.89 $7.05 $7.20 $7.20 905,104
2020-06-25 $8.06 $8.29 $7.25 $7.72 $7.72 135,775
2020-06-24 $8.32 $8.43 $7.65 $8.03 $8.03 71,568
2020-06-23 $7.69 $8.61 $7.69 $8.40 $8.40 111,318
2020-06-22 $7.16 $8.14 $7.16 $7.61 $7.61 221,502
2020-06-19 $7.74 $8.06 $7.01 $7.01 $7.01 619,361
2020-06-18 $7.51 $7.83 $7.44 $7.73 $7.73 115,997
2020-06-17 $7.47 $7.63 $7.25 $7.51 $7.51 110,288
2020-06-16 $7.31 $7.83 $7.12 $7.45 $7.45 204,031
2020-06-15 $7.06 $7.85 $6.96 $7.12 $7.12 191,819
2020-06-12 $7.39 $7.60 $6.91 $7.10 $7.10 60,561
2020-06-11 $7.45 $7.76 $7.26 $7.30 $7.30 76,335
2020-06-10 $7.99 $8.00 $7.56 $7.59 $7.59 53,905
2020-06-09 $8.13 $8.29 $7.71 $7.96 $7.96 103,720
2020-06-08 $8.05 $8.36 $7.55 $8.19 $8.19 231,069
2020-06-05 $8.70 $8.74 $7.81 $8.03 $8.03 175,110
2020-06-04 $8.60 $8.78 $8.47 $8.69 $8.69 113,759
2020-06-03 $8.57 $8.77 $8.50 $8.64 $8.64 138,639
2020-06-02 $8.69 $8.79 $8.32 $8.56 $8.56 136,624
2020-06-01 $8.41 $8.89 $8.35 $8.65 $8.65 240,061
2020-05-29 $8.60 $8.61 $8.00 $8.33 $8.33 156,609
2020-05-28 $8.78 $8.78 $8.27 $8.37 $8.37 135,095
2020-05-27 $8.60 $8.98 $8.31 $8.65 $8.65 359,627
2020-05-26 $8.55 $8.69 $8.12 $8.43 $8.43 196,749
2020-05-22 $8.41 $8.56 $8.25 $8.45 $8.45 267,674
2020-05-21 $8.17 $8.68 $8.17 $8.51 $8.51 1,304,558
2020-05-20 $10.90 $10.92 $10.42 $10.83 $10.83 27,575
2020-05-19 $10.12 $10.94 $10.12 $10.82 $10.82 23,104
2020-05-18 $10.99 $10.99 $10.12 $10.32 $10.32 23,993
2020-05-15 $9.47 $10.72 $9.47 $10.62 $10.62 29,199
2020-05-14 $10.49 $10.49 $9.12 $9.38 $9.38 66,714
2020-05-13 $11.22 $11.40 $10.31 $10.52 $10.52 37,318
2020-05-12 $11.00 $11.99 $10.67 $10.80 $10.80 192,298
2020-05-11 $10.72 $11.00 $10.52 $10.96 $10.96 83,689
2020-05-08 $10.75 $10.98 $10.46 $10.73 $10.73 59,780
2020-05-07 $10.47 $11.00 $10.32 $10.49 $10.49 49,820
2020-05-06 $10.52 $10.72 $9.80 $10.29 $10.29 46,837
2020-05-05 $9.71 $10.51 $9.37 $10.51 $10.51 68,485
2020-05-04 $9.08 $9.70 $9.00 $9.61 $9.61 48,637
2020-05-01 $9.22 $9.45 $9.18 $9.36 $9.36 13,165
2020-04-30 $9.67 $9.70 $9.27 $9.44 $9.44 11,238
2020-04-29 $9.70 $9.81 $9.52 $9.70 $9.70 15,637
2020-04-28 $9.70 $9.70 $9.36 $9.51 $9.51 53,638
2020-04-27 $9.58 $9.84 $9.30 $9.48 $9.48 13,145
2020-04-24 $9.35 $9.89 $9.35 $9.59 $9.59 9,917
2020-04-23 $9.90 $9.93 $9.70 $9.80 $9.80 8,368
2020-04-22 $8.90 $9.50 $8.84 $9.50 $9.50 27,398
2020-04-21 $8.97 $9.50 $8.70 $9.07 $9.07 46,531
2020-04-20 $8.94 $9.00 $8.43 $9.00 $9.00 32,643
2020-04-17 $8.41 $8.98 $8.32 $8.98 $8.98 23,419
2020-04-16 $8.59 $8.61 $8.09 $8.29 $8.29 17,697
2020-04-15 $8.50 $8.54 $7.66 $8.41 $8.41 32,597
2020-04-14 $9.00 $9.00 $8.50 $8.61 $8.61 44,574
2020-04-13 $9.00 $9.00 $8.13 $8.99 $8.99 11,175
2020-04-09 $8.98 $9.00 $8.62 $8.87 $8.87 21,353
2020-04-08 $8.49 $8.78 $7.93 $8.78 $8.78 18,933
2020-04-07 $9.00 $9.00 $7.75 $8.07 $8.07 63,311
2020-04-06 $8.32 $9.00 $8.32 $8.75 $8.75 53,217
2020-04-03 $7.60 $8.34 $7.54 $8.20 $8.20 19,865
2020-04-02 $7.20 $7.99 $6.95 $7.69 $7.69 32,860
2020-04-01 $7.05 $7.40 $7.00 $7.13 $7.13 13,252
2020-03-31 $7.26 $7.74 $7.26 $7.40 $7.40 41,811
2020-03-30 $7.69 $7.80 $7.07 $7.39 $7.39 25,270
2020-03-27 $8.06 $8.50 $7.60 $7.65 $7.65 55,931
2020-03-26 $8.23 $8.82 $8.23 $8.53 $8.53 13,932
2020-03-25 $8.00 $9.25 $8.00 $8.55 $8.55 67,503
2020-03-24 $5.35 $8.64 $5.00 $7.88 $7.88 214,284
2020-03-23 $5.71 $6.00 $5.60 $5.60 $5.60 33,574
2020-03-20 $6.12 $6.17 $5.65 $5.98 $5.98 28,940
2020-03-19 $6.00 $6.49 $5.60 $6.00 $6.00 175,663
2020-03-18 $6.06 $6.82 $5.80 $6.30 $6.30 86,685
2020-03-17 $5.94 $7.37 $5.76 $6.17 $6.17 159,311
2020-03-16 $6.07 $8.91 $6.05 $6.45 $6.45 84,323
2020-03-13 $6.60 $7.48 $6.60 $7.00 $7.00 106,937
2020-03-12 $7.38 $7.48 $5.62 $6.36 $6.36 174,454
2020-03-11 $8.62 $8.89 $7.70 $7.77 $7.77 132,472
2020-03-10 $9.10 $9.14 $8.27 $8.75 $8.75 60,858
2020-03-09 $8.87 $9.25 $8.07 $8.70 $8.70 52,491
2020-03-06 $9.57 $9.64 $9.00 $9.42 $9.42 101,113
2020-03-05 $9.68 $10.17 $9.50 $9.92 $9.92 33,339
2020-03-04 $9.49 $10.47 $9.22 $10.01 $10.01 73,330
2020-03-03 $10.09 $10.24 $9.00 $9.43 $9.43 58,619
2020-03-02 $8.87 $10.35 $8.87 $10.01 $10.01 101,144
2020-02-28 $8.04 $9.68 $8.04 $8.85 $8.85 42,821
2020-02-27 $9.25 $9.26 $8.01 $8.76 $8.76 165,811
2020-02-26 $9.92 $10.25 $9.59 $9.62 $9.62 82,029
2020-02-25 $10.27 $10.45 $9.92 $10.09 $10.09 43,410
2020-02-24 $10.53 $10.72 $9.67 $10.14 $10.14 69,540
2020-02-21 $10.32 $10.95 $10.02 $10.31 $10.31 83,921
2020-02-20 $9.04 $10.93 $9.04 $10.45 $10.45 358,367
2020-02-19 $8.76 $9.49 $8.76 $9.17 $9.17 66,400
2020-02-18 $8.74 $9.81 $8.67 $8.79 $8.79 122,858
2020-02-14 $7.20 $8.74 $7.03 $8.64 $8.64 415,577
2020-02-13 $6.88 $7.33 $6.74 $7.33 $7.33 850,169
2020-02-12 $6.79 $6.95 $6.63 $6.90 $6.90 13,648
2020-02-11 $6.85 $7.00 $6.71 $7.00 $7.00 24,277
2020-02-10 $6.77 $7.00 $6.50 $6.97 $6.97 84,980
2020-02-07 $6.86 $7.00 $6.39 $6.90 $6.90 64,498
2020-02-06 $6.36 $6.91 $6.36 $6.78 $6.78 156,178
2020-02-05 $6.33 $6.60 $6.33 $6.36 $6.36 30,596
2020-02-04 $6.59 $6.76 $6.21 $6.31 $6.31 6,929
2020-02-03 $6.10 $6.99 $6.10 $6.58 $6.58 55,152
2020-01-31 $6.10 $6.15 $5.96 $6.10 $6.10 7,203
2020-01-30 $5.91 $6.19 $5.91 $6.03 $6.03 19,828
2020-01-29 $5.70 $6.01 $5.70 $5.95 $5.95 53,040
2020-01-28 $5.61 $5.70 $5.58 $5.68 $5.68 12,488
2020-01-27 $5.82 $5.82 $5.37 $5.50 $5.50 11,177
2020-01-24 $6.10 $6.10 $5.61 $5.82 $5.82 34,282
2020-01-23 $6.40 $6.42 $6.02 $6.06 $6.06 24,180
2020-01-22 $5.85 $6.40 $5.81 $6.36 $6.36 65,233
2020-01-21 $5.47 $5.85 $5.45 $5.84 $5.84 57,481
2020-01-17 $5.44 $5.79 $5.40 $5.40 $5.40 27,357
2020-01-16 $5.71 $5.77 $5.45 $5.60 $5.60 18,265
2020-01-15 $5.70 $5.81 $5.62 $5.81 $5.81 4,678
2020-01-14 $5.44 $5.75 $5.44 $5.65 $5.65 21,359
2020-01-13 $5.69 $5.69 $5.42 $5.50 $5.50 18,953
2020-01-10 $5.79 $5.93 $5.64 $5.81 $5.81 3,108
2020-01-09 $5.98 $5.98 $5.69 $5.85 $5.85 15,905
2020-01-08 $6.01 $6.23 $5.75 $5.85 $5.85 13,693
2020-01-07 $6.10 $6.25 $5.82 $6.07 $6.07 23,325
2020-01-06 $5.38 $6.28 $5.38 $6.24 $6.24 87,501
2020-01-03 $5.68 $5.80 $5.32 $5.62 $5.62 19,388
2020-01-02 $5.62 $5.82 $5.40 $5.63 $5.63 63,703
2019-12-31 $5.55 $5.67 $5.43 $5.66 $5.66 56,748
2019-12-30 $5.17 $5.49 $5.17 $5.38 $5.38 61,669
2019-12-27 $5.15 $5.29 $5.00 $5.05 $5.05 26,781
2019-12-26 $5.20 $5.30 $4.95 $5.00 $5.00 620,121
2019-12-24 $5.14 $5.30 $5.04 $5.22 $5.22 14,571
2019-12-23 $4.85 $5.30 $4.85 $5.00 $5.00 16,446
2019-12-20 $4.94 $5.32 $4.67 $4.77 $4.77 41,369
2019-12-19 $5.17 $5.52 $5.16 $5.16 $5.16 28,025
2019-12-18 $5.26 $5.37 $5.12 $5.31 $5.31 33,938
2019-12-17 $4.81 $5.53 $4.80 $5.13 $5.13 173,390
2019-12-16 $5.47 $5.66 $4.95 $4.97 $4.97 42,516
2019-12-13 $4.38 $5.38 $4.25 $5.30 $5.30 155,450
2019-12-12 $4.12 $4.47 $4.10 $4.38 $4.38 47,326
2019-12-11 $4.29 $4.29 $4.01 $4.10 $4.10 37,558
2019-12-10 $4.33 $4.41 $4.28 $4.30 $4.30 12,628
2019-12-09 $4.40 $4.41 $4.20 $4.29 $4.29 19,019
2019-12-06 $4.53 $4.58 $4.31 $4.31 $4.31 19,549
2019-12-05 $4.63 $4.73 $4.38 $4.38 $4.38 20,425
2019-12-04 $4.57 $4.71 $4.46 $4.56 $4.56 16,773
2019-12-03 $4.61 $5.44 $4.38 $4.45 $4.45 127,922
2019-12-02 $4.25 $4.73 $4.19 $4.71 $4.71 54,997
2019-11-29 $4.26 $4.30 $4.08 $4.29 $4.29 14,814
2019-11-27 $4.63 $4.63 $4.01 $4.26 $4.26 54,169
2019-11-26 $4.85 $4.85 $4.50 $4.59 $4.59 17,572
2019-11-25 $4.62 $4.84 $4.47 $4.84 $4.84 6,898
2019-11-22 $4.90 $4.91 $4.43 $4.54 $4.54 33,253
2019-11-21 $4.76 $4.85 $4.31 $4.82 $4.82 63,683
2019-11-20 $4.65 $5.18 $4.60 $4.60 $4.60 43,526
2019-11-19 $4.70 $4.85 $4.50 $4.75 $4.75 55,406
2019-11-18 $4.52 $4.52 $4.16 $4.49 $4.49 16,643
2019-11-15 $4.85 $4.87 $4.26 $4.29 $4.29 16,828
2019-11-14 $5.08 $5.08 $4.62 $4.64 $4.64 39,309
2019-11-13 $4.99 $5.65 $4.51 $5.24 $5.24 30,728
2019-11-12 $5.37 $5.55 $5.16 $5.16 $5.16 13,817
2019-11-11 $5.16 $5.55 $5.16 $5.54 $5.54 5,872
2019-11-08 $5.16 $5.27 $5.15 $5.27 $5.27 3,402
2019-11-07 $5.15 $5.26 $5.00 $5.00 $5.00 33,454
2019-11-06 $5.77 $5.82 $5.01 $5.02 $5.02 47,202
2019-11-05 $5.82 $5.95 $5.48 $5.50 $5.50 7,500
2019-11-04 $5.33 $5.79 $5.22 $5.79 $5.79 40,821
2019-11-01 $5.41 $5.49 $5.14 $5.36 $5.36 47,264
2019-10-31 $4.95 $5.40 $4.95 $5.40 $5.40 18,612
2019-10-30 $4.85 $5.07 $4.61 $5.00 $5.00 68,485
2019-10-29 $5.38 $5.38 $4.89 $5.00 $5.00 50,493
2019-10-28 $5.58 $5.72 $5.41 $5.41 $5.41 12,466
2019-10-25 $5.86 $5.86 $5.48 $5.74 $5.74 32,520
2019-10-24 $5.70 $5.81 $5.55 $5.74 $5.74 28,847
2019-10-23 $5.65 $5.82 $5.39 $5.69 $5.69 41,789
2019-10-22 $5.99 $6.10 $5.55 $5.63 $5.63 11,898
2019-10-21 $5.89 $6.23 $5.89 $5.94 $5.94 17,307
2019-10-18 $6.32 $6.46 $5.75 $5.75 $5.75 82,931
2019-10-17 $6.25 $6.45 $6.20 $6.21 $6.21 32,186
2019-10-16 $6.08 $6.46 $6.03 $6.21 $6.21 15,230
2019-10-15 $6.07 $6.39 $5.93 $6.02 $6.02 28,282
2019-10-14 $5.93 $5.95 $5.59 $5.90 $5.90 10,463
2019-10-11 $5.59 $5.96 $5.53 $5.93 $5.93 5,897
2019-10-10 $5.28 $5.57 $5.14 $5.57 $5.57 22,139
2019-10-09 $5.28 $5.36 $5.09 $5.23 $5.23 39,535
2019-10-08 $5.31 $5.51 $5.20 $5.29 $5.29 40,616
2019-10-07 $5.28 $5.42 $5.15 $5.31 $5.31 26,028
2019-10-04 $5.12 $5.65 $5.12 $5.31 $5.31 52,627
2019-10-03 $5.40 $5.42 $5.09 $5.12 $5.12 14,115
2019-10-02 $5.09 $5.74 $5.09 $5.43 $5.43 63,548
2019-10-01 $5.71 $5.71 $5.10 $5.16 $5.16 118,762
2019-09-30 $6.43 $6.43 $5.77 $5.87 $5.87 78,075
2019-09-27 $6.40 $6.62 $5.93 $6.40 $6.40 42,263
2019-09-26 $6.58 $6.78 $6.40 $6.40 $6.40 57,646
2019-09-25 $6.42 $6.80 $6.13 $6.58 $6.58 46,601
2019-09-24 $6.09 $6.43 $5.75 $6.39 $6.39 80,253
2019-09-23 $5.94 $6.29 $5.92 $6.11 $6.11 36,557
2019-09-20 $6.30 $6.30 $5.38 $5.93 $5.93 177,207
2019-09-19 $6.54 $6.59 $5.94 $6.38 $6.38 84,264
2019-09-18 $7.02 $7.15 $6.47 $6.68 $6.68 58,558
2019-09-17 $6.90 $7.27 $6.82 $7.03 $7.03 94,855
2019-09-16 $7.18 $7.39 $6.89 $6.95 $6.95 47,581
2019-09-13 $7.00 $7.31 $6.76 $7.25 $7.25 17,236
2019-09-12 $7.04 $7.48 $6.85 $7.02 $7.02 98,169
2019-09-11 $7.10 $7.66 $6.78 $7.09 $7.09 120,750
2019-09-10 $7.29 $7.71 $6.62 $7.11 $7.11 65,993
2019-09-09 $6.94 $7.85 $6.94 $7.35 $7.35 69,777
2019-09-06 $6.12 $6.94 $6.09 $6.86 $6.86 103,365
2019-09-05 $6.31 $6.50 $6.09 $6.31 $6.31 51,191
2019-09-04 $6.33 $6.73 $6.18 $6.20 $6.20 83,123
2019-09-03 $6.50 $6.59 $6.17 $6.25 $6.25 26,050
2019-08-30 $6.38 $6.59 $6.18 $6.50 $6.50 16,728
2019-08-29 $5.96 $6.66 $5.96 $6.53 $6.53 50,414
2019-08-28 $5.51 $6.30 $5.37 $6.14 $6.14 146,419
2019-08-27 $5.93 $6.11 $5.53 $5.53 $5.53 6,404
2019-08-26 $6.40 $6.43 $5.88 $5.96 $5.96 12,923
2019-08-23 $6.44 $6.67 $6.20 $6.32 $6.32 15,639
2019-08-22 $6.50 $6.72 $6.29 $6.36 $6.36 49,194
2019-08-21 $6.47 $6.55 $6.35 $6.46 $6.46 11,852
2019-08-20 $6.14 $6.59 $6.14 $6.35 $6.35 56,227
2019-08-19 $5.90 $6.54 $5.86 $6.20 $6.20 46,958
2019-08-16 $5.64 $6.24 $5.61 $5.88 $5.88 26,699
2019-08-15 $6.01 $6.01 $5.40 $5.56 $5.56 51,738
2019-08-14 $5.96 $6.37 $5.96 $6.05 $6.05 47,834
2019-08-13 $5.86 $6.34 $5.68 $6.05 $6.05 23,464
2019-08-12 $5.75 $5.98 $5.75 $5.95 $5.95 8,107
2019-08-09 $5.59 $5.95 $5.47 $5.70 $5.70 9,766
2019-08-08 $6.21 $6.40 $5.60 $5.67 $5.67 80,420
2019-08-07 $5.34 $6.08 $5.34 $6.02 $6.02 106,458
2019-08-06 $5.19 $5.58 $5.12 $5.15 $5.15 33,243
2019-08-05 $5.19 $5.50 $5.10 $5.17 $5.17 66,127
2019-08-02 $5.52 $5.92 $5.05 $5.30 $5.30 106,892
2019-08-01 $5.76 $5.93 $5.50 $5.55 $5.55 29,978
2019-07-31 $5.60 $6.01 $5.60 $5.80 $5.80 30,393
2019-07-30 $5.87 $6.10 $5.50 $5.64 $5.64 53,147
2019-07-29 $5.55 $5.99 $5.50 $5.85 $5.85 29,332
2019-07-26 $5.61 $6.16 $5.55 $5.55 $5.55 131,861
2019-07-25 $5.30 $5.91 $5.12 $5.61 $5.61 191,936
2019-07-24 $4.90 $5.29 $4.74 $5.27 $5.27 141,021
2019-07-23 $4.54 $5.32 $4.45 $4.87 $4.87 74,033
2019-07-22 $5.30 $5.38 $4.51 $4.54 $4.54 35,859
2019-07-19 $5.19 $5.46 $5.08 $5.21 $5.21 77,677
2019-07-18 $5.20 $5.79 $5.05 $5.15 $5.15 314,278
2019-07-17 $4.25 $5.50 $4.08 $5.36 $5.36 162,900
2019-07-16 $3.78 $4.37 $3.78 $4.25 $4.25 108,204
2019-07-15 $3.68 $3.80 $3.61 $3.74 $3.74 18,251
2019-07-12 $3.84 $3.84 $3.60 $3.60 $3.60 6,481
2019-07-11 $3.72 $3.72 $3.55 $3.61 $3.61 13,946
2019-07-10 $3.58 $3.80 $3.58 $3.78 $3.78 18,080
2019-07-09 $3.68 $3.73 $3.40 $3.58 $3.58 9,813
2019-07-08 $3.27 $3.72 $3.27 $3.50 $3.50 49,942
2019-07-05 $3.33 $3.56 $3.24 $3.51 $3.51 24,542
2019-07-03 $3.46 $3.46 $3.27 $3.38 $3.38 7,922
2019-07-02 $3.22 $3.45 $3.22 $3.40 $3.40 22,574
2019-07-01 $3.26 $3.49 $3.21 $3.24 $3.24 81,884
2019-06-28 $3.30 $3.40 $3.04 $3.19 $3.19 717,837
2019-06-27 $3.25 $3.39 $3.25 $3.32 $3.32 78,306
2019-06-26 $2.99 $3.36 $2.98 $3.28 $3.28 63,580
2019-06-25 $3.00 $3.00 $2.81 $2.97 $2.97 24,435
2019-06-24 $3.06 $3.11 $2.78 $2.93 $2.93 116,179
2019-06-21 $3.31 $3.56 $3.00 $3.01 $3.01 119,196
2019-06-20 $3.16 $3.43 $3.16 $3.35 $3.35 32,427
2019-06-19 $3.34 $3.48 $3.07 $3.12 $3.12 88,285
2019-06-18 $3.48 $3.48 $3.32 $3.37 $3.37 16,983
2019-06-17 $3.39 $3.50 $3.30 $3.41 $3.41 65,501
2019-06-14 $3.40 $3.50 $3.31 $3.36 $3.36 34,231
2019-06-13 $3.44 $3.48 $3.23 $3.43 $3.43 30,094
2019-06-12 $3.45 $3.49 $3.35 $3.41 $3.41 51,641
2019-06-11 $3.30 $3.52 $3.30 $3.37 $3.37 79,097
2019-06-10 $3.36 $3.52 $3.28 $3.50 $3.50 88,814
2019-06-07 $3.57 $3.57 $3.33 $3.38 $3.38 18,946
2019-06-06 $3.42 $3.52 $3.30 $3.36 $3.36 8,230
2019-06-05 $3.28 $3.60 $3.28 $3.39 $3.39 24,737
2019-06-04 $3.68 $3.70 $3.42 $3.57 $3.57 58,016
2019-06-03 $3.44 $3.65 $3.42 $3.50 $3.50 101,771
2019-05-31 $3.25 $3.50 $3.22 $3.40 $3.40 52,168
2019-05-30 $3.49 $3.56 $3.20 $3.28 $3.28 270,546
2019-05-29 $3.55 $3.59 $3.41 $3.46 $3.46 22,871
2019-05-28 $3.68 $3.70 $3.53 $3.53 $3.53 8,525
2019-05-24 $3.40 $3.70 $3.39 $3.57 $3.57 116,172
2019-05-23 $3.51 $3.59 $3.39 $3.41 $3.41 63,961
2019-05-22 $3.41 $3.60 $3.41 $3.52 $3.52 17,113
2019-05-21 $3.37 $3.66 $3.35 $3.60 $3.60 50,585
2019-05-20 $3.47 $3.68 $3.37 $3.39 $3.39 35,253
2019-05-17 $3.75 $3.75 $3.44 $3.50 $3.50 43,868
2019-05-16 $3.54 $3.85 $3.36 $3.76 $3.76 281,331
2019-05-15 $3.50 $3.54 $3.38 $3.52 $3.52 51,836
2019-05-14 $3.51 $3.55 $3.43 $3.51 $3.51 28,979
2019-05-13 $3.50 $3.55 $3.35 $3.50 $3.50 73,200
2019-05-10 $3.51 $3.61 $3.40 $3.50 $3.50 70,926
2019-05-09 $3.75 $3.75 $3.45 $3.56 $3.56 41,993
2019-05-08 $3.56 $3.99 $3.41 $3.71 $3.71 204,601
2019-05-07 $3.53 $3.60 $3.36 $3.54 $3.54 40,086
2019-05-06 $3.50 $3.65 $3.27 $3.59 $3.59 46,557
2019-05-03 $3.13 $3.60 $3.13 $3.60 $3.60 67,515
2019-05-02 $3.12 $3.50 $2.98 $3.36 $3.36 101,313
2019-05-01 $3.21 $3.28 $3.10 $3.22 $3.22 25,290
2019-04-30 $3.42 $3.45 $3.23 $3.25 $3.25 27,315
2019-04-29 $3.72 $3.87 $3.27 $3.45 $3.45 90,155
2019-04-26 $3.65 $4.08 $3.41 $3.75 $3.75 300,736
2019-04-25 $3.05 $3.68 $3.05 $3.60 $3.60 232,892
2019-04-24 $3.09 $3.18 $3.00 $3.05 $3.05 21,902
2019-04-23 $3.19 $3.20 $2.98 $3.07 $3.07 71,204
2019-04-22 $3.07 $3.20 $2.98 $3.03 $3.03 68,762
2019-04-18 $2.80 $3.18 $2.80 $3.06 $3.06 145,396
2019-04-17 $2.89 $2.93 $2.72 $2.82 $2.82 61,122
2019-04-16 $2.63 $2.95 $2.54 $2.84 $2.84 140,771
2019-04-15 $2.63 $2.63 $2.47 $2.48 $2.48 52,172
2019-04-12 $2.62 $2.96 $2.62 $2.65 $2.65 18,041
2019-04-11 $2.76 $2.95 $2.44 $2.62 $2.62 466,207
2019-04-10 $2.77 $2.80 $2.70 $2.75 $2.75 31,699
2019-04-09 $2.87 $2.92 $2.78 $2.78 $2.78 24,386
2019-04-08 $2.90 $2.92 $2.81 $2.89 $2.89 23,520
2019-04-05 $2.90 $2.95 $2.77 $2.93 $2.93 36,818
2019-04-04 $2.90 $2.93 $2.76 $2.91 $2.91 36,492
2019-04-03 $3.04 $3.09 $2.93 $2.95 $2.95 25,874
2019-04-02 $2.93 $3.04 $2.80 $3.03 $3.03 23,388
2019-04-01 $2.96 $3.09 $2.91 $2.91 $2.91 33,400
2019-03-29 $3.05 $3.10 $2.89 $3.00 $3.00 84,297
2019-03-28 $2.96 $3.04 $2.84 $3.01 $3.01 45,928
2019-03-27 $2.89 $3.04 $2.89 $2.92 $2.92 20,024
2019-03-26 $2.90 $2.94 $2.85 $2.87 $2.87 18,055
2019-03-25 $3.01 $3.05 $2.80 $2.84 $2.84 47,045
2019-03-22 $3.13 $3.37 $2.95 $2.95 $2.95 13,212
2019-03-21 $3.06 $3.29 $3.06 $3.13 $3.13 15,731
2019-03-20 $3.27 $3.27 $3.10 $3.10 $3.10 7,018
2019-03-19 $3.10 $3.26 $3.10 $3.20 $3.20 12,614
2019-03-18 $3.27 $3.33 $3.10 $3.10 $3.10 19,647
2019-03-15 $3.40 $3.49 $3.33 $3.38 $3.38 38,065
2019-03-14 $3.44 $3.49 $3.34 $3.42 $3.42 7,730
2019-03-13 $3.40 $3.40 $3.28 $3.37 $3.37 4,332
2019-03-12 $3.25 $3.41 $3.22 $3.30 $3.30 23,758
2019-03-11 $3.17 $3.25 $3.11 $3.25 $3.25 7,166
2019-03-08 $3.20 $3.22 $3.07 $3.16 $3.16 16,869
2019-03-07 $3.17 $3.39 $3.10 $3.16 $3.16 9,386
2019-03-06 $3.21 $3.23 $3.14 $3.14 $3.14 7,803
2019-03-05 $3.25 $3.32 $3.25 $3.27 $3.27 14,894
2019-03-04 $3.39 $3.50 $3.21 $3.27 $3.27 17,059
2019-03-01 $3.25 $3.46 $3.20 $3.32 $3.32 9,253
2019-02-28 $3.33 $3.45 $3.22 $3.26 $3.26 24,417
2019-02-27 $3.45 $3.45 $3.25 $3.27 $3.27 5,484
2019-02-26 $3.28 $3.50 $3.20 $3.39 $3.39 39,323
2019-02-25 $3.22 $3.31 $3.15 $3.25 $3.25 9,935
2019-02-22 $3.23 $3.24 $3.14 $3.22 $3.22 19,765
2019-02-21 $3.18 $3.28 $3.05 $3.21 $3.21 33,628
2019-02-20 $3.00 $3.18 $3.00 $3.15 $3.15 18,917
2019-02-19 $2.88 $2.95 $2.76 $2.92 $2.92 45,306
2019-02-15 $3.08 $3.10 $2.86 $2.88 $2.88 63,412
2019-02-14 $3.22 $3.31 $3.08 $3.08 $3.08 51,562
2019-02-13 $3.40 $3.40 $3.30 $3.31 $3.31 33,352
2019-02-12 $3.41 $3.46 $3.31 $3.33 $3.33 20,025
2019-02-11 $3.42 $3.54 $3.40 $3.40 $3.40 15,271
2019-02-08 $3.60 $3.60 $3.39 $3.41 $3.41 34,628
2019-02-07 $3.69 $3.73 $3.58 $3.59 $3.59 2,849
2019-02-06 $3.86 $3.91 $3.68 $3.68 $3.68 11,572
2019-02-05 $4.04 $4.13 $3.74 $3.74 $3.74 30,447
2019-02-04 $4.15 $4.18 $3.88 $4.07 $4.07 19,518
2019-02-01 $3.91 $4.18 $3.84 $4.18 $4.18 10,396
2019-01-31 $3.83 $3.90 $3.66 $3.90 $3.90 68,395
2019-01-30 $4.10 $4.10 $3.62 $3.75 $3.75 125,739
2019-01-29 $3.72 $4.26 $3.72 $4.06 $4.06 23,332
2019-01-28 $3.79 $3.81 $3.66 $3.70 $3.70 14,732
2019-01-25 $3.65 $3.79 $3.59 $3.79 $3.79 18,710
2019-01-24 $3.50 $3.75 $3.50 $3.64 $3.64 21,866
2019-01-23 $3.70 $3.71 $3.46 $3.47 $3.47 25,321
2019-01-22 $3.58 $4.00 $3.58 $3.62 $3.62 21,771
2019-01-18 $3.69 $3.77 $3.50 $3.58 $3.58 36,453
2019-01-17 $3.96 $4.02 $3.60 $3.70 $3.70 26,241
2019-01-16 $3.90 $4.00 $3.68 $3.71 $3.71 26,745
2019-01-15 $4.03 $4.07 $3.86 $3.87 $3.87 26,361
2019-01-14 $3.86 $4.24 $3.86 $3.86 $3.86 24,980
2019-01-11 $3.93 $4.30 $3.80 $3.90 $3.90 60,011
2019-01-10 $3.95 $4.11 $3.85 $3.90 $3.90 36,094
2019-01-09 $3.77 $4.40 $3.77 $3.96 $3.96 50,046
2019-01-08 $3.56 $3.88 $3.52 $3.72 $3.72 109,765
2019-01-07 $3.67 $3.85 $3.37 $3.37 $3.37 141,318
2019-01-04 $3.86 $4.05 $3.82 $3.83 $3.83 17,289
2019-01-03 $3.91 $3.96 $3.80 $3.81 $3.81 54,930
2019-01-02 $3.81 $4.21 $3.81 $3.86 $3.86 21,363
2018-12-31 $4.00 $4.17 $3.76 $3.76 $3.76 65,448
2018-12-28 $4.11 $4.34 $4.00 $4.00 $4.00 38,090
2018-12-27 $4.26 $4.39 $4.10 $4.11 $4.11 45,343
2018-12-26 $4.64 $4.64 $4.30 $4.31 $4.31 35,475
2018-12-24 $4.62 $4.62 $4.45 $4.45 $4.45 45,546
2018-12-21 $4.64 $4.96 $4.55 $4.56 $4.56 31,026
2018-12-20 $4.70 $4.70 $4.60 $4.65 $4.65 25,622
2018-12-19 $4.65 $4.69 $4.62 $4.62 $4.62 9,977
2018-12-18 $4.80 $4.82 $4.64 $4.67 $4.67 7,654
2018-12-17 $4.89 $4.92 $4.78 $4.78 $4.78 15,638
2018-12-14 $4.78 $4.98 $4.78 $4.89 $4.89 12,720
2018-12-13 $4.76 $5.00 $4.76 $4.87 $4.87 16,970
2018-12-12 $4.70 $4.82 $4.70 $4.81 $4.81 18,976
2018-12-11 $4.65 $4.82 $4.65 $4.69 $4.69 9,014
2018-12-10 $4.75 $4.84 $4.55 $4.62 $4.62 13,193
2018-12-07 $4.72 $4.87 $4.60 $4.76 $4.76 64,778
2018-12-06 $4.79 $4.81 $4.56 $4.72 $4.72 24,404
2018-12-04 $4.75 $4.80 $4.63 $4.79 $4.79 46,465
2018-12-03 $4.75 $4.75 $4.62 $4.74 $4.74 10,099
2018-11-30 $4.74 $4.74 $4.60 $4.69 $4.69 35,251
2018-11-29 $4.72 $4.89 $4.65 $4.71 $4.71 20,814
2018-11-28 $4.82 $4.82 $4.66 $4.69 $4.69 17,053
2018-11-27 $4.70 $4.78 $4.70 $4.74 $4.74 9,550
2018-11-26 $4.85 $4.94 $4.75 $4.78 $4.78 33,765
2018-11-23 $4.50 $4.84 $4.50 $4.78 $4.78 8,526
2018-11-21 $4.23 $4.55 $4.22 $4.47 $4.47 23,986
2018-11-20 $4.16 $4.35 $4.09 $4.16 $4.16 25,614
2018-11-19 $4.03 $4.52 $4.03 $4.17 $4.17 30,146
2018-11-16 $5.09 $5.14 $3.88 $4.11 $4.11 147,202
2018-11-15 $5.10 $5.14 $5.00 $5.10 $5.10 19,624
2018-11-14 $5.20 $5.21 $5.05 $5.10 $5.10 14,698
2018-11-13 $5.17 $5.38 $5.05 $5.10 $5.10 22,858
2018-11-12 $4.85 $5.11 $4.68 $5.04 $5.04 37,781
2018-11-09 $4.80 $4.80 $4.66 $4.70 $4.70 14,143
2018-11-08 $4.57 $4.89 $4.57 $4.76 $4.76 21,181
2018-11-07 $4.59 $4.81 $4.55 $4.57 $4.57 18,347
2018-11-06 $4.65 $4.74 $4.55 $4.60 $4.60 33,149
2018-11-05 $4.62 $4.69 $4.60 $4.63 $4.63 10,553
2018-11-02 $4.60 $4.73 $4.60 $4.62 $4.62 15,801
2018-11-01 $4.50 $4.59 $4.38 $4.56 $4.56 53,341
2018-10-31 $4.14 $4.42 $4.14 $4.28 $4.28 13,881
2018-10-30 $4.00 $4.40 $3.94 $4.13 $4.13 32,770
2018-10-29 $3.92 $4.25 $3.76 $3.87 $3.87 17,593
2018-10-26 $4.04 $4.27 $3.88 $3.91 $3.91 16,337
2018-10-25 $4.08 $4.22 $4.03 $4.05 $4.05 12,622
2018-10-24 $4.28 $4.37 $4.07 $4.10 $4.10 17,081
2018-10-23 $4.40 $4.40 $4.06 $4.24 $4.24 36,805
2018-10-22 $4.69 $4.89 $4.45 $4.48 $4.48 23,354
2018-10-19 $4.96 $4.96 $4.42 $4.42 $4.42 42,470
2018-10-18 $5.06 $5.21 $4.82 $4.99 $4.99 57,770
2018-10-17 $5.23 $5.39 $5.11 $5.11 $5.11 7,526
2018-10-16 $5.13 $5.35 $5.12 $5.29 $5.29 29,604
2018-10-15 $5.43 $5.43 $5.00 $5.20 $5.20 40,450
2018-10-12 $5.43 $5.60 $5.12 $5.40 $5.40 30,916
2018-10-11 $5.54 $5.76 $5.47 $5.47 $5.47 31,862
2018-10-10 $5.64 $5.75 $5.52 $5.55 $5.55 37,838
2018-10-09 $5.40 $5.74 $5.24 $5.61 $5.61 28,716
2018-10-08 $5.12 $5.48 $5.12 $5.43 $5.43 20,289
2018-10-05 $5.41 $5.41 $4.97 $5.15 $5.15 11,553
2018-10-04 $5.21 $5.53 $5.18 $5.37 $5.37 26,910
2018-10-03 $4.93 $5.27 $4.82 $5.16 $5.16 25,889
2018-10-02 $5.01 $5.08 $4.50 $4.86 $4.86 56,102
2018-10-01 $5.69 $5.69 $5.10 $5.10 $5.10 47,851
2018-09-28 $6.05 $6.10 $5.70 $5.87 $5.87 23,640
2018-09-27 $5.75 $6.09 $5.73 $6.03 $6.03 122,725
2018-09-26 $5.43 $5.66 $5.43 $5.62 $5.62 78,922
2018-09-25 $5.06 $5.45 $5.06 $5.42 $5.42 40,960
2018-09-24 $5.12 $5.30 $5.03 $5.25 $5.25 20,256
2018-09-21 $5.16 $5.20 $5.04 $5.10 $5.10 22,365
2018-09-20 $5.24 $5.24 $5.07 $5.16 $5.16 19,659
2018-09-19 $5.11 $5.24 $5.11 $5.18 $5.18 19,688
2018-09-18 $5.23 $5.26 $5.07 $5.11 $5.11 21,499
2018-09-17 $5.14 $5.25 $5.07 $5.18 $5.18 21,826
2018-09-14 $5.08 $5.20 $5.03 $5.14 $5.14 11,435
2018-09-13 $5.05 $5.25 $5.00 $5.14 $5.14 7,382
2018-09-12 $4.95 $5.26 $4.95 $5.02 $5.02 8,041
2018-09-11 $5.05 $5.05 $4.97 $5.00 $5.00 4,596
2018-09-10 $5.17 $5.17 $5.00 $5.10 $5.10 8,767
2018-09-07 $5.00 $5.31 $5.00 $5.11 $5.11 12,662
2018-09-06 $5.42 $5.45 $5.03 $5.06 $5.06 11,245
2018-09-05 $5.10 $5.14 $4.95 $5.07 $5.07 6,247
2018-09-04 $5.15 $5.15 $4.90 $5.10 $5.10 13,739
2018-08-31 $5.09 $5.16 $5.05 $5.12 $5.12 3,288
2018-08-30 $5.09 $5.34 $5.00 $5.02 $5.02 27,819
2018-08-29 $5.12 $5.29 $4.96 $5.12 $5.12 21,997
2018-08-28 $5.13 $5.33 $5.12 $5.14 $5.14 27,845
2018-08-27 $5.35 $5.48 $5.19 $5.19 $5.19 12,985
2018-08-24 $5.33 $5.35 $5.19 $5.29 $5.29 12,496
2018-08-23 $5.25 $5.28 $5.14 $5.25 $5.25 29,882
2018-08-22 $5.21 $5.40 $5.19 $5.27 $5.27 28,455
2018-08-21 $4.91 $5.30 $4.91 $5.23 $5.23 43,967
2018-08-20 $5.40 $5.48 $4.90 $4.94 $4.94 74,647
2018-08-17 $5.10 $5.64 $5.10 $5.37 $5.37 124,964
2018-08-16 $4.61 $5.18 $4.61 $5.14 $5.14 100,880
2018-08-15 $4.23 $5.25 $4.10 $4.68 $4.68 242,028
2018-08-14 $4.37 $4.56 $4.15 $4.23 $4.23 68,650
2018-08-13 $4.64 $4.68 $4.42 $4.55 $4.55 26,914
2018-08-10 $4.52 $4.64 $4.33 $4.59 $4.59 52,710
2018-08-09 $4.72 $4.79 $4.52 $4.58 $4.58 38,943
2018-08-08 $4.93 $4.93 $4.66 $4.71 $4.71 63,684
2018-08-07 $4.88 $4.95 $4.70 $4.79 $4.79 26,879
2018-08-06 $4.81 $4.91 $4.70 $4.78 $4.78 23,593
2018-08-03 $4.82 $4.94 $4.77 $4.79 $4.79 19,598
2018-08-02 $4.90 $4.90 $4.76 $4.80 $4.80 26,727
2018-08-01 $4.65 $4.90 $4.61 $4.85 $4.85 40,228
2018-07-31 $4.63 $4.72 $4.53 $4.66 $4.66 23,539
2018-07-30 $4.58 $4.75 $4.48 $4.64 $4.64 26,083
2018-07-27 $4.67 $4.70 $4.51 $4.57 $4.57 61,616
2018-07-26 $4.73 $4.86 $4.62 $4.69 $4.69 35,704
2018-07-25 $4.62 $4.81 $4.60 $4.72 $4.72 39,987
2018-07-24 $4.71 $4.84 $4.53 $4.64 $4.64 42,506
2018-07-23 $4.74 $4.95 $4.66 $4.70 $4.70 35,695
2018-07-20 $4.67 $4.89 $4.57 $4.80 $4.80 78,057
2018-07-19 $4.95 $4.95 $4.60 $4.67 $4.67 68,494
2018-07-18 $4.88 $5.00 $4.70 $4.98 $4.98 58,211
2018-07-17 $5.07 $5.12 $4.82 $4.88 $4.88 118,607
2018-07-16 $5.50 $5.50 $5.02 $5.09 $5.09 63,913
2018-07-13 $5.22 $5.54 $5.17 $5.49 $5.49 68,037
2018-07-12 $5.31 $5.45 $5.08 $5.24 $5.24 143,742
2018-07-11 $5.54 $5.55 $5.33 $5.35 $5.35 144,409
2018-07-10 $5.61 $5.78 $5.52 $5.58 $5.58 40,873
2018-07-09 $5.73 $5.77 $5.58 $5.62 $5.62 22,009
2018-07-06 $5.92 $5.93 $5.69 $5.74 $5.74 29,753
2018-07-05 $5.88 $5.97 $5.73 $5.92 $5.92 45,735
2018-07-03 $5.80 $5.97 $5.75 $5.88 $5.88 35,125
2018-07-02 $5.65 $5.88 $5.59 $5.80 $5.80 95,182
2018-06-29 $5.70 $5.70 $5.58 $5.66 $5.66 28,980
2018-06-28 $5.49 $5.80 $5.46 $5.71 $5.71 63,513
2018-06-27 $5.55 $5.85 $5.51 $5.56 $5.56 55,893
2018-06-26 $5.60 $5.77 $5.53 $5.55 $5.55 70,762
2018-06-25 $5.84 $5.97 $5.57 $5.61 $5.61 81,034
2018-06-22 $5.60 $5.99 $5.47 $5.83 $5.83 405,216
2018-06-21 $5.53 $5.60 $5.21 $5.56 $5.56 130,293
2018-06-20 $5.56 $5.75 $5.41 $5.53 $5.53 74,082
2018-06-19 $5.82 $6.10 $5.25 $5.53 $5.53 299,686
2018-06-18 $5.98 $6.02 $5.75 $5.89 $5.89 157,522
2018-06-15 $6.06 $6.14 $5.92 $6.05 $6.05 153,404
2018-06-14 $5.94 $6.27 $5.86 $6.05 $6.05 257,677
2018-06-13 $5.62 $6.19 $5.61 $5.93 $5.93 953,027
2018-06-12 $7.33 $7.79 $7.26 $7.61 $7.61 200,355
2018-06-11 $7.12 $7.80 $7.11 $7.20 $7.20 175,428
2018-06-08 $7.73 $8.00 $6.89 $7.11 $7.11 420,049
2018-06-07 $8.35 $8.69 $7.39 $7.76 $7.76 296,179
2018-06-06 $8.67 $9.46 $8.10 $8.26 $8.26 276,524
2018-06-05 $8.48 $8.85 $8.48 $8.63 $8.63 107,197
2018-06-04 $8.90 $9.05 $8.32 $8.49 $8.49 146,644
2018-06-01 $10.35 $10.35 $8.50 $8.92 $8.92 479,331
2018-05-31 $9.84 $10.28 $8.91 $9.94 $9.94 992,186
2018-05-30 $13.91 $14.36 $13.75 $14.22 $14.22 178,872
2018-05-29 $14.00 $14.06 $13.54 $13.86 $13.86 62,791
2018-05-25 $13.75 $14.06 $13.70 $13.98 $13.98 62,097
2018-05-24 $14.00 $14.30 $13.47 $13.96 $13.96 91,030
2018-05-23 $14.47 $14.77 $13.70 $13.95 $13.95 134,979
2018-05-22 $13.56 $14.50 $13.32 $14.35 $14.35 239,416
2018-05-21 $13.07 $13.93 $13.07 $13.56 $13.56 87,910
2018-05-18 $13.48 $13.75 $12.65 $13.07 $13.07 96,208
2018-05-17 $13.80 $14.31 $13.10 $13.38 $13.38 117,385
2018-05-16 $14.20 $14.27 $13.57 $13.69 $13.69 118,592
2018-05-15 $14.50 $15.00 $14.07 $14.21 $14.21 128,725
2018-05-14 $14.08 $14.58 $14.08 $14.30 $14.30 59,462
2018-05-11 $14.46 $14.94 $13.52 $14.07 $14.07 150,770
2018-05-10 $14.30 $14.72 $14.00 $14.39 $14.39 111,905
2018-05-09 $15.50 $15.70 $14.20 $14.32 $14.32 169,151
2018-05-08 $12.63 $15.40 $12.18 $15.40 $15.40 464,656
2018-05-07 $12.12 $14.22 $11.71 $12.99 $12.99 328,855
2018-05-04 $11.56 $12.95 $11.49 $11.92 $11.92 182,097
2018-05-03 $11.66 $11.95 $11.20 $11.59 $11.59 110,665
2018-05-02 $10.77 $11.98 $10.77 $11.62 $11.62 204,178
2018-05-01 $10.25 $11.49 $10.25 $11.05 $11.05 195,339
2018-04-30 $9.20 $10.25 $8.89 $9.97 $9.97 130,452
2018-04-27 $9.81 $10.22 $9.10 $9.13 $9.13 112,163
2018-04-26 $10.00 $10.00 $9.82 $9.91 $9.91 13,199
2018-04-25 $10.20 $10.20 $9.83 $9.95 $9.95 74,358
2018-04-24 $9.95 $10.27 $9.72 $9.98 $9.98 81,909
2018-04-23 $10.25 $10.25 $9.70 $9.89 $9.89 57,710
2018-04-20 $10.70 $11.00 $10.12 $10.19 $10.19 92,785
2018-04-19 $11.06 $11.16 $10.56 $10.75 $10.75 69,212
2018-04-18 $11.03 $11.23 $10.65 $11.00 $11.00 133,268
2018-04-17 $11.13 $11.38 $11.05 $11.09 $11.09 118,461
2018-04-16 $11.05 $11.22 $10.92 $11.06 $11.06 65,306
2018-04-13 $11.11 $11.51 $10.81 $10.94 $10.94 64,134
2018-04-12 $11.50 $11.86 $10.94 $10.99 $10.99 66,094
2018-04-11 $11.53 $11.57 $11.06 $11.40 $11.40 79,596
2018-04-10 $11.00 $11.90 $11.00 $11.63 $11.63 152,594
2018-04-09 $11.10 $11.13 $10.52 $10.93 $10.93 52,749
2018-04-06 $11.16 $11.24 $10.86 $11.02 $11.02 26,590
2018-04-05 $11.79 $12.03 $11.03 $11.26 $11.26 22,618
2018-04-04 $11.04 $12.10 $11.00 $11.68 $11.68 57,255
2018-04-03 $11.68 $11.81 $10.72 $10.98 $10.98 103,154
2018-04-02 $12.31 $12.47 $10.92 $11.66 $11.66 40,814
2018-03-29 $11.61 $12.80 $11.11 $12.40 $12.40 100,578
2018-03-28 $11.90 $12.22 $11.52 $11.62 $11.62 89,188
2018-03-27 $11.99 $12.36 $11.60 $11.90 $11.90 38,520
2018-03-26 $12.48 $12.73 $11.58 $11.97 $11.97 36,969
2018-03-23 $12.87 $12.88 $12.38 $12.42 $12.42 164,998
2018-03-22 $12.35 $12.99 $12.35 $12.96 $12.96 83,297
2018-03-21 $13.36 $13.36 $12.46 $12.48 $12.48 68,215
2018-03-20 $13.34 $13.58 $13.30 $13.33 $13.33 27,265
2018-03-19 $13.78 $13.92 $13.34 $13.38 $13.38 27,440
2018-03-16 $14.70 $15.62 $13.68 $14.05 $14.05 831,912
2018-03-15 $15.50 $16.25 $14.47 $14.73 $14.73 105,611
2018-03-14 $17.22 $17.50 $15.12 $15.80 $15.80 125,317
2018-03-13 $16.42 $17.74 $16.42 $17.32 $17.32 77,708
2018-03-12 $16.10 $17.96 $15.38 $16.72 $16.72 78,803
2018-03-09 $16.00 $16.10 $15.10 $16.07 $16.07 51,431
2018-03-08 $15.80 $16.00 $15.44 $15.94 $15.94 35,785
2018-03-07 $15.32 $15.94 $15.32 $15.94 $15.94 23,698
2018-03-06 $15.82 $16.00 $15.15 $15.79 $15.79 35,062
2018-03-05 $15.25 $15.89 $15.25 $15.72 $15.72 23,930
2018-03-02 $15.48 $15.69 $15.35 $15.36 $15.36 22,463
2018-03-01 $15.90 $16.00 $15.57 $15.88 $15.88 22,988
2018-02-28 $14.81 $16.00 $14.80 $15.99 $15.99 21,497
2018-02-27 $15.75 $15.75 $15.13 $15.49 $15.49 15,820
2018-02-26 $15.71 $15.71 $15.30 $15.58 $15.58 14,742
2018-02-23 $14.95 $15.38 $14.90 $15.35 $15.35 19,809
2018-02-22 $15.33 $15.33 $14.70 $15.00 $15.00 28,374
2018-02-21 $15.30 $15.53 $14.53 $15.19 $15.19 29,603
2018-02-20 $14.06 $15.95 $14.06 $15.19 $15.19 37,201
2018-02-16 $14.10 $14.67 $13.64 $13.85 $13.85 34,648
2018-02-15 $12.47 $14.35 $12.47 $13.93 $13.93 52,627
2018-02-14 $12.60 $13.49 $12.45 $13.39 $13.39 5,713
2018-02-13 $12.20 $12.60 $12.20 $12.46 $12.46 12,003
2018-02-12 $12.40 $12.75 $12.07 $12.14 $12.14 106,201
2018-02-09 $11.97 $12.43 $11.97 $12.00 $12.00 17,738
2018-02-08 $12.23 $12.37 $11.52 $11.98 $11.98 9,450
2018-02-07 $12.16 $12.70 $12.07 $12.10 $12.10 17,049
2018-02-06 $12.38 $12.78 $11.84 $11.98 $11.98 17,853
2018-02-05 $12.31 $12.94 $12.27 $12.67 $12.67 22,287
2018-02-02 $12.60 $12.60 $12.20 $12.28 $12.28 13,144
2018-02-01 $12.45 $12.95 $12.38 $12.51 $12.51 33,040
2018-01-31 $12.85 $12.92 $12.53 $12.75 $12.75 42,961
2018-01-30 $12.64 $12.94 $12.23 $12.75 $12.75 38,068
2018-01-29 $12.75 $12.88 $12.51 $12.78 $12.78 20,675
2018-01-26 $12.85 $12.90 $12.01 $12.70 $12.70 65,995
2018-01-25 $12.73 $12.93 $12.64 $12.88 $12.88 18,969
2018-01-24 $12.63 $12.93 $12.40 $12.62 $12.62 18,957
2018-01-23 $12.30 $12.79 $12.21 $12.74 $12.74 36,813
2018-01-22 $12.01 $12.49 $12.01 $12.26 $12.26 17,992
2018-01-19 $12.21 $12.21 $12.10 $12.19 $12.19 29,160
2018-01-18 $12.32 $12.36 $12.13 $12.21 $12.21 5,922
2018-01-17 $12.23 $12.50 $12.22 $12.23 $12.23 20,685
2018-01-16 $12.30 $12.47 $12.11 $12.23 $12.23 52,798
2018-01-12 $12.18 $12.56 $11.90 $12.00 $12.00 17,557
2018-01-11 $12.32 $12.75 $12.21 $12.25 $12.25 32,160
2018-01-10 $12.92 $12.92 $11.90 $12.25 $12.25 14,287
2018-01-09 $12.29 $12.90 $11.97 $12.11 $12.11 52,247
2018-01-08 $11.91 $12.50 $11.83 $12.49 $12.49 34,628
2018-01-05 $11.87 $11.98 $11.80 $11.82 $11.82 8,431
2018-01-04 $11.72 $11.88 $11.72 $11.78 $11.78 4,127
2018-01-03 $12.24 $12.68 $11.50 $11.78 $11.78 48,039
2018-01-02 $12.21 $13.04 $11.82 $12.17 $12.17 31,679
2017-12-29 $12.89 $13.00 $12.09 $12.09 $12.09 38,973
2017-12-28 $13.19 $13.19 $12.60 $12.63 $12.63 33,257
2017-12-27 $13.34 $13.39 $12.67 $13.39 $13.39 29,112
2017-12-26 $13.35 $13.35 $12.82 $13.33 $13.33 16,632
2017-12-22 $11.75 $13.24 $11.75 $12.96 $12.96 33,662
2017-12-21 $12.13 $12.26 $11.80 $11.80 $11.80 44,973
2017-12-20 $12.50 $12.51 $12.10 $12.11 $12.11 14,356
2017-12-19 $13.10 $14.00 $12.04 $12.40 $12.40 67,456
2017-12-18 $13.58 $13.78 $13.01 $13.11 $13.11 16,433
2017-12-15 $14.01 $14.39 $13.50 $13.50 $13.50 35,663
2017-12-14 $14.29 $14.34 $13.90 $13.96 $13.96 30,229
2017-12-13 $14.50 $14.55 $14.03 $14.18 $14.18 24,012
2017-12-12 $14.65 $15.00 $14.50 $14.51 $14.51 58,343
2017-12-11 $14.40 $15.75 $14.40 $14.92 $14.92 50,849
2017-12-08 $13.46 $15.00 $13.46 $14.61 $14.61 48,223
2017-12-07 $14.39 $14.65 $13.02 $13.86 $13.86 108,404
2017-12-06 $15.55 $15.55 $14.38 $14.38 $14.38 34,403
2017-12-05 $17.32 $17.32 $15.41 $15.60 $15.60 56,384
2017-12-04 $17.09 $18.17 $17.01 $17.31 $17.31 54,901
2017-12-01 $16.50 $17.40 $16.50 $16.58 $16.58 38,651
2017-11-30 $15.84 $16.66 $15.83 $16.42 $16.42 36,992
2017-11-29 $15.01 $15.99 $14.95 $15.85 $15.85 46,641
2017-11-28 $14.41 $15.44 $14.41 $15.01 $15.01 65,973
2017-11-27 $14.25 $14.65 $14.16 $14.36 $14.36 25,220
2017-11-24 $14.35 $14.70 $14.07 $14.07 $14.07 24,699
2017-11-22 $14.02 $14.94 $13.80 $14.16 $14.16 56,110
2017-11-21 $14.19 $14.19 $13.98 $14.00 $14.00 75,188
2017-11-20 $14.05 $14.45 $14.00 $14.15 $14.15 86,476
2017-11-17 $14.25 $14.94 $13.78 $14.10 $14.10 997,203

scPharmaceuticals Inc (SCPH) News Headlines

Recent scPharmaceuticals Inc (SCPH) News
Similar Companies to scPharmaceuticals Inc (SCPH) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.