Skillz Inc - Class A (SKLZ) Exchange: NYSE

Data as of Aug. 20, 2025

$6.95 ($-0.07) -1.00%

Skillz Inc - Class A - Daily Information
Click for more stock information on Skillz Inc - Class A.
Daily Information Data
Date Aug. 20, 2025
Open $7.00
Previous Close $6.95
High $7.05
Low $6.92
Adjusted Open $7.00
Previous Adjusted Close $6.95
Adjusted High $7.05
Adjusted Low $6.92

About Skillz Inc - Class A (SKLZ)

Historical Stock Data for Skillz Inc - Class A (SKLZ)

Date Open High Low Close Adj.Close Volume
2025-07-18 $7.00 $7.05 $6.92 $6.95 $6.95 30,077
2025-07-17 $6.99 $7.19 $6.99 $7.02 $7.02 35,165
2025-07-16 $6.82 $7.08 $6.79 $7.03 $7.03 42,859
2025-07-15 $6.84 $6.89 $6.74 $6.79 $6.79 41,987
2025-07-14 $6.82 $6.95 $6.82 $6.85 $6.85 19,917
2025-07-11 $7.06 $7.06 $6.80 $6.82 $6.82 56,678
2025-07-10 $7.27 $7.27 $7.01 $7.09 $7.09 48,650
2025-07-09 $7.28 $7.28 $7.17 $7.21 $7.21 24,738
2025-07-08 $7.44 $7.50 $7.15 $7.18 $7.18 83,970
2025-07-07 $7.33 $7.44 $7.22 $7.42 $7.42 49,456
2025-07-03 $7.35 $7.40 $7.27 $7.34 $7.34 38,975
2025-07-02 $7.00 $7.30 $7.00 $7.27 $7.27 59,460
2025-07-01 $6.82 $7.11 $6.80 $7.04 $7.04 95,817
2025-06-30 $6.59 $6.90 $6.59 $6.82 $6.82 83,868
2025-06-27 $6.81 $6.86 $6.66 $6.68 $6.68 34,497
2025-06-26 $6.77 $6.90 $6.67 $6.81 $6.81 34,147
2025-06-25 $6.87 $6.90 $6.65 $6.78 $6.78 32,207
2025-06-24 $6.69 $6.92 $6.69 $6.89 $6.89 64,178
2025-06-23 $6.26 $6.65 $6.26 $6.64 $6.64 72,030
2025-06-20 $6.33 $6.37 $6.13 $6.32 $6.32 179,051
2025-06-18 $6.25 $6.39 $6.23 $6.29 $6.29 33,243
2025-06-17 $6.18 $6.30 $6.18 $6.23 $6.23 26,111
2025-06-16 $6.18 $6.34 $6.09 $6.22 $6.22 27,157
2025-06-13 $6.19 $6.26 $6.07 $6.13 $6.13 39,648
2025-06-12 $6.33 $6.36 $6.23 $6.25 $6.25 25,277
2025-06-11 $6.20 $6.37 $6.20 $6.34 $6.34 40,425
2025-06-10 $6.20 $6.35 $6.19 $6.20 $6.20 30,017
2025-06-09 $6.32 $6.34 $6.19 $6.21 $6.21 72,204
2025-06-06 $6.32 $6.38 $6.21 $6.30 $6.30 43,180
2025-06-05 $6.28 $6.44 $6.19 $6.29 $6.29 46,886
2025-06-04 $6.29 $6.37 $6.21 $6.21 $6.21 46,972
2025-06-03 $6.23 $6.37 $6.23 $6.30 $6.30 33,666
2025-06-02 $6.28 $6.40 $6.21 $6.23 $6.23 33,685
2025-05-30 $6.22 $6.41 $6.20 $6.29 $6.29 60,475
2025-05-29 $6.22 $6.31 $6.14 $6.22 $6.22 35,025
2025-05-28 $6.43 $6.46 $6.15 $6.18 $6.18 39,567
2025-05-27 $6.07 $6.45 $6.07 $6.39 $6.39 67,242
2025-05-23 $6.45 $6.46 $6.05 $6.05 $6.05 44,188
2025-05-22 $6.54 $6.64 $6.42 $6.55 $6.55 44,453
2025-05-21 $6.62 $6.80 $6.50 $6.54 $6.54 76,533
2025-05-20 $6.37 $6.77 $6.37 $6.70 $6.70 86,281
2025-05-19 $6.27 $6.65 $6.20 $6.39 $6.39 67,861
2025-05-16 $6.43 $6.63 $6.30 $6.38 $6.38 100,575
2025-05-15 $6.02 $6.46 $6.02 $6.43 $6.43 104,300
2025-05-14 $5.68 $6.14 $5.58 $6.09 $6.09 97,071
2025-05-13 $5.69 $5.82 $5.66 $5.79 $5.79 98,098
2025-05-12 $5.77 $5.77 $5.54 $5.61 $5.61 43,370
2025-05-09 $5.28 $5.85 $5.28 $5.58 $5.58 93,899
2025-05-08 $5.22 $5.44 $5.22 $5.28 $5.28 50,140
2025-05-07 $5.02 $5.35 $5.02 $5.18 $5.18 54,708
2025-05-06 $5.16 $5.23 $5.00 $5.02 $5.02 27,590
2025-05-05 $5.10 $5.43 $5.10 $5.16 $5.16 52,452
2025-05-02 $5.04 $5.25 $5.03 $5.16 $5.16 44,144
2025-05-01 $5.22 $5.23 $4.97 $5.00 $5.00 24,151
2025-04-30 $4.98 $5.20 $4.93 $5.12 $5.12 47,193
2025-04-29 $4.95 $5.23 $4.93 $5.06 $5.06 52,046
2025-04-28 $4.72 $5.10 $4.72 $4.95 $4.95 54,248
2025-04-25 $4.74 $4.90 $4.70 $4.78 $4.78 36,983
2025-04-24 $4.64 $4.93 $4.57 $4.80 $4.80 64,421
2025-04-23 $4.89 $5.04 $4.50 $4.57 $4.57 75,951
2025-04-22 $4.45 $4.87 $4.45 $4.71 $4.71 74,261
2025-04-21 $4.35 $4.55 $4.35 $4.39 $4.39 42,322
2025-04-17 $4.31 $4.50 $4.29 $4.45 $4.45 72,932
2025-04-16 $4.17 $4.38 $4.12 $4.29 $4.29 53,856
2025-04-15 $4.06 $4.26 $4.06 $4.23 $4.23 51,529
2025-04-14 $4.21 $4.43 $4.06 $4.13 $4.13 66,704
2025-04-11 $3.96 $4.26 $3.96 $4.15 $4.15 56,889
2025-04-10 $4.10 $4.24 $3.93 $4.02 $4.02 90,324
2025-04-09 $3.81 $4.42 $3.81 $4.24 $4.24 119,572
2025-04-08 $3.84 $3.98 $3.77 $3.83 $3.83 94,013
2025-04-07 $3.59 $3.93 $3.54 $3.70 $3.70 110,065
2025-04-04 $4.03 $4.09 $3.84 $3.86 $3.86 144,372
2025-04-03 $4.31 $4.34 $4.10 $4.10 $4.10 123,676
2025-04-02 $4.35 $4.62 $4.34 $4.45 $4.45 63,361
2025-04-01 $4.55 $4.55 $4.35 $4.36 $4.36 47,414
2025-03-31 $4.39 $4.57 $4.35 $4.50 $4.50 69,629
2025-03-28 $4.71 $4.71 $4.47 $4.50 $4.50 72,908
2025-03-27 $4.85 $4.93 $4.67 $4.70 $4.70 37,427
2025-03-26 $4.95 $4.99 $4.85 $4.88 $4.88 45,071
2025-03-25 $4.76 $5.03 $4.75 $4.90 $4.90 67,981
2025-03-24 $4.74 $4.88 $4.72 $4.83 $4.83 49,537
2025-03-21 $4.52 $4.83 $4.52 $4.73 $4.73 91,795
2025-03-20 $4.47 $4.71 $4.47 $4.62 $4.62 65,901
2025-03-19 $4.56 $4.68 $4.44 $4.57 $4.57 67,078
2025-03-18 $4.64 $4.67 $4.51 $4.58 $4.58 87,545
2025-03-17 $4.43 $4.83 $4.40 $4.65 $4.65 112,866
2025-03-14 $4.90 $4.99 $4.35 $4.39 $4.39 329,448
2025-03-13 $5.29 $5.34 $5.01 $5.11 $5.11 95,429
2025-03-12 $5.22 $5.53 $5.20 $5.39 $5.39 58,102
2025-03-11 $5.16 $5.36 $5.08 $5.18 $5.18 103,191
2025-03-10 $5.39 $5.42 $5.12 $5.15 $5.15 63,240
2025-03-07 $5.35 $5.61 $5.29 $5.49 $5.49 87,162
2025-03-06 $5.40 $5.62 $5.39 $5.42 $5.42 67,476
2025-03-05 $5.45 $5.62 $5.32 $5.57 $5.57 45,256
2025-03-04 $5.20 $5.47 $5.12 $5.37 $5.37 85,362
2025-03-03 $5.83 $5.85 $5.25 $5.27 $5.27 69,559
2025-02-28 $5.73 $5.88 $5.65 $5.88 $5.88 53,415
2025-02-27 $5.68 $5.85 $5.63 $5.76 $5.76 67,898
2025-02-26 $5.59 $5.82 $5.55 $5.66 $5.66 59,938
2025-02-25 $6.06 $6.19 $5.55 $5.55 $5.55 91,182
2025-02-24 $6.30 $6.30 $6.10 $6.11 $6.11 78,671
2025-02-21 $6.29 $6.50 $6.29 $6.33 $6.33 91,621
2025-02-20 $6.33 $6.40 $6.10 $6.28 $6.28 89,051
2025-02-19 $6.36 $6.48 $6.31 $6.31 $6.31 71,982
2025-02-18 $6.41 $6.50 $6.41 $6.44 $6.44 50,229
2025-02-14 $6.55 $6.72 $6.42 $6.47 $6.47 62,320
2025-02-13 $6.19 $6.59 $6.19 $6.55 $6.55 129,267
2025-02-12 $6.35 $6.35 $6.06 $6.08 $6.08 68,042
2025-02-11 $6.35 $6.49 $6.35 $6.38 $6.38 63,684
2025-02-10 $6.25 $6.45 $6.18 $6.42 $6.42 66,989
2025-02-07 $6.42 $6.42 $6.08 $6.21 $6.21 67,429
2025-02-06 $6.49 $6.52 $6.41 $6.43 $6.43 33,835
2025-02-05 $6.66 $6.66 $6.44 $6.46 $6.46 54,198
2025-02-04 $6.66 $6.83 $6.62 $6.66 $6.66 89,206
2025-02-03 $6.46 $6.66 $6.36 $6.62 $6.62 93,048
2025-01-31 $6.54 $6.67 $6.53 $6.65 $6.65 66,887
2025-01-30 $6.67 $6.72 $6.51 $6.59 $6.59 49,562
2025-01-29 $6.60 $6.77 $6.60 $6.66 $6.66 64,566
2025-01-28 $6.46 $6.75 $6.39 $6.70 $6.70 118,334
2025-01-27 $6.51 $6.67 $6.22 $6.36 $6.36 78,356
2025-01-24 $6.43 $6.67 $6.42 $6.62 $6.62 90,146
2025-01-23 $6.18 $6.52 $6.07 $6.46 $6.46 103,322
2025-01-22 $5.81 $6.37 $5.81 $6.23 $6.23 162,452
2025-01-21 $6.27 $6.27 $5.78 $5.80 $5.80 143,374
2025-01-17 $6.17 $6.34 $6.13 $6.26 $6.26 105,672
2025-01-16 $6.22 $6.43 $6.01 $6.09 $6.09 119,065
2025-01-15 $5.60 $6.28 $5.55 $6.23 $6.23 470,193
2025-01-14 $5.45 $5.51 $5.42 $5.47 $5.47 101,437
2025-01-13 $5.32 $5.54 $5.25 $5.45 $5.45 121,303
2025-01-10 $5.16 $5.55 $5.13 $5.45 $5.45 145,471
2025-01-08 $5.59 $5.59 $5.29 $5.30 $5.30 89,708
2025-01-07 $5.58 $5.67 $5.47 $5.61 $5.61 207,852
2025-01-06 $5.18 $5.59 $5.18 $5.52 $5.52 210,745
2025-01-03 $5.29 $5.42 $5.15 $5.18 $5.18 64,746
2025-01-02 $5.02 $5.49 $5.02 $5.33 $5.33 188,983
2024-12-31 $4.92 $5.17 $4.92 $5.03 $5.03 188,844
2024-12-30 $5.10 $5.17 $4.94 $4.96 $4.96 179,892
2024-12-27 $5.07 $5.33 $5.01 $5.21 $5.21 160,076
2024-12-26 $4.85 $5.19 $4.83 $5.13 $5.13 177,637
2024-12-24 $4.33 $4.98 $4.33 $4.90 $4.90 269,478
2024-12-23 $4.50 $4.50 $4.34 $4.39 $4.39 104,615
2024-12-20 $4.50 $4.60 $4.47 $4.54 $4.54 87,227
2024-12-19 $4.61 $4.65 $4.51 $4.57 $4.57 115,705
2024-12-18 $4.88 $4.89 $4.55 $4.64 $4.64 170,373
2024-12-17 $4.86 $4.98 $4.75 $4.91 $4.91 111,022
2024-12-16 $4.85 $4.94 $4.85 $4.90 $4.90 88,441
2024-12-13 $5.01 $5.10 $4.85 $4.88 $4.88 121,286
2024-12-12 $5.04 $5.24 $5.04 $5.09 $5.09 76,424
2024-12-11 $5.18 $5.25 $4.94 $5.10 $5.10 102,906
2024-12-10 $5.31 $5.36 $5.18 $5.18 $5.18 119,405
2024-12-09 $5.46 $5.62 $5.30 $5.37 $5.37 112,043
2024-12-06 $5.65 $5.68 $5.51 $5.52 $5.52 129,876
2024-12-05 $5.53 $5.60 $5.48 $5.51 $5.51 125,784
2024-12-04 $5.54 $5.60 $5.47 $5.53 $5.53 76,223
2024-12-03 $5.65 $5.68 $5.53 $5.59 $5.59 60,382
2024-12-02 $5.62 $5.81 $5.62 $5.70 $5.70 76,406
2024-11-29 $5.75 $5.79 $5.63 $5.70 $5.70 34,323
2024-11-27 $5.60 $5.82 $5.59 $5.73 $5.73 115,968
2024-11-26 $5.60 $5.77 $5.50 $5.63 $5.63 112,607
2024-11-25 $5.47 $5.77 $5.47 $5.65 $5.65 209,504
2024-11-22 $5.36 $5.56 $5.32 $5.47 $5.47 82,899
2024-11-21 $5.01 $5.39 $5.01 $5.29 $5.29 121,705
2024-11-20 $5.18 $5.22 $5.04 $5.04 $5.04 109,419
2024-11-19 $4.97 $5.29 $4.97 $5.23 $5.23 139,050
2024-11-18 $4.92 $5.15 $4.91 $5.02 $5.02 124,286
2024-11-15 $5.07 $5.09 $4.93 $4.95 $4.95 98,780
2024-11-14 $5.24 $5.24 $5.04 $5.11 $5.11 112,690
2024-11-13 $4.93 $5.36 $4.93 $5.26 $5.26 177,838
2024-11-12 $4.93 $5.00 $4.89 $4.93 $4.93 95,432
2024-11-11 $5.12 $5.23 $4.88 $4.98 $4.98 180,095
2024-11-08 $5.50 $5.56 $5.00 $5.07 $5.07 215,852
2024-11-07 $5.56 $5.85 $5.56 $5.63 $5.63 104,495
2024-11-06 $5.76 $5.80 $5.52 $5.57 $5.57 105,331
2024-11-05 $5.56 $5.73 $5.56 $5.68 $5.68 33,869
2024-11-04 $5.51 $5.64 $5.51 $5.56 $5.56 54,241
2024-11-01 $5.74 $5.77 $5.52 $5.54 $5.54 63,199
2024-10-31 $5.73 $5.79 $5.68 $5.77 $5.77 42,315
2024-10-30 $5.75 $5.85 $5.72 $5.72 $5.72 37,655
2024-10-29 $5.72 $5.77 $5.68 $5.73 $5.73 50,914
2024-10-28 $5.69 $5.79 $5.67 $5.75 $5.75 49,213
2024-10-25 $5.62 $5.65 $5.55 $5.63 $5.63 35,278
2024-10-24 $5.60 $5.67 $5.52 $5.62 $5.62 61,040
2024-10-23 $5.71 $5.81 $5.49 $5.58 $5.58 61,152
2024-10-22 $5.47 $5.78 $5.47 $5.76 $5.76 105,742
2024-10-21 $5.45 $5.55 $5.40 $5.47 $5.47 57,666
2024-10-18 $5.46 $5.55 $5.45 $5.48 $5.48 65,251
2024-10-17 $5.42 $5.52 $5.26 $5.48 $5.48 86,322
2024-10-16 $5.50 $5.53 $5.40 $5.40 $5.40 58,806
2024-10-15 $5.52 $5.66 $5.44 $5.44 $5.44 74,996
2024-10-14 $5.60 $5.66 $5.47 $5.54 $5.54 62,096
2024-10-11 $5.38 $5.67 $5.38 $5.61 $5.61 78,699
2024-10-10 $5.30 $5.45 $5.20 $5.38 $5.38 83,815
2024-10-09 $5.38 $5.50 $5.30 $5.32 $5.32 56,496
2024-10-08 $5.46 $5.53 $5.36 $5.39 $5.39 62,404
2024-10-07 $5.51 $5.65 $5.42 $5.45 $5.45 74,246
2024-10-04 $5.55 $5.67 $5.52 $5.53 $5.53 58,732
2024-10-03 $5.53 $5.61 $5.47 $5.48 $5.48 56,915
2024-10-02 $5.63 $5.82 $5.54 $5.55 $5.55 57,041
2024-10-01 $5.60 $5.73 $5.54 $5.62 $5.62 64,742
2024-09-30 $5.73 $5.91 $5.60 $5.62 $5.62 81,860
2024-09-27 $5.75 $5.79 $5.68 $5.77 $5.77 34,448
2024-09-26 $5.74 $5.76 $5.59 $5.68 $5.68 63,313
2024-09-25 $5.61 $5.71 $5.60 $5.65 $5.65 31,771
2024-09-24 $5.63 $5.76 $5.59 $5.66 $5.66 56,895
2024-09-23 $5.76 $5.80 $5.61 $5.61 $5.61 39,093
2024-09-20 $5.85 $5.92 $5.70 $5.74 $5.74 175,073
2024-09-19 $5.94 $6.07 $5.87 $5.91 $5.91 71,442
2024-09-18 $5.96 $5.99 $5.76 $5.76 $5.76 76,243
2024-09-17 $5.84 $6.00 $5.84 $5.96 $5.96 60,650
2024-09-16 $5.93 $5.98 $5.74 $5.79 $5.79 73,799
2024-09-13 $5.89 $6.08 $5.88 $5.92 $5.92 72,757
2024-09-12 $5.76 $5.99 $5.71 $5.87 $5.87 56,013
2024-09-11 $5.61 $5.75 $5.55 $5.68 $5.68 37,149
2024-09-10 $5.67 $5.68 $5.53 $5.66 $5.66 54,395
2024-09-09 $5.57 $5.83 $5.57 $5.77 $5.77 46,107
2024-09-06 $5.67 $5.70 $5.50 $5.56 $5.56 49,643
2024-09-05 $5.80 $5.85 $5.62 $5.64 $5.64 59,389
2024-09-04 $5.55 $5.94 $5.52 $5.83 $5.83 65,314
2024-09-03 $5.80 $5.94 $5.55 $5.55 $5.55 84,469
2024-08-30 $5.97 $6.00 $5.78 $5.90 $5.90 61,478
2024-08-29 $5.91 $6.02 $5.86 $5.92 $5.92 59,870
2024-08-28 $6.02 $6.08 $5.71 $5.82 $5.82 90,489
2024-08-27 $6.16 $6.20 $5.92 $6.03 $6.03 72,210
2024-08-26 $6.26 $6.32 $6.20 $6.20 $6.20 47,642
2024-08-23 $6.19 $6.36 $6.19 $6.21 $6.21 60,105
2024-08-22 $6.19 $6.28 $6.11 $6.17 $6.17 39,558
2024-08-21 $6.27 $6.27 $6.07 $6.22 $6.22 40,901
2024-08-20 $6.05 $6.28 $6.02 $6.21 $6.21 74,701
2024-08-19 $6.29 $6.37 $6.01 $6.09 $6.09 94,065
2024-08-16 $5.92 $6.27 $5.92 $6.27 $6.27 89,909
2024-08-15 $6.18 $6.20 $5.92 $5.95 $5.95 86,839
2024-08-14 $6.15 $6.15 $5.94 $6.08 $6.08 36,864
2024-08-13 $5.96 $6.14 $5.93 $6.14 $6.14 40,422
2024-08-12 $6.01 $6.06 $5.87 $5.92 $5.92 60,583
2024-08-09 $6.12 $6.13 $5.99 $6.09 $6.09 30,356
2024-08-08 $6.12 $6.16 $6.01 $6.14 $6.14 35,042
2024-08-07 $6.21 $6.26 $5.95 $6.00 $6.00 99,924
2024-08-06 $6.13 $6.14 $5.91 $6.05 $6.05 67,382
2024-08-05 $5.88 $6.28 $5.62 $6.13 $6.13 143,310
2024-08-02 $6.11 $6.30 $5.97 $6.10 $6.10 104,281
2024-08-01 $6.50 $6.52 $6.15 $6.32 $6.32 111,625
2024-07-31 $6.48 $6.68 $6.40 $6.45 $6.45 99,794
2024-07-30 $6.42 $6.55 $6.34 $6.46 $6.46 72,302
2024-07-29 $6.51 $6.51 $6.34 $6.45 $6.45 48,909
2024-07-26 $6.47 $6.49 $6.35 $6.49 $6.49 36,738
2024-07-25 $6.28 $6.52 $6.15 $6.33 $6.33 66,539
2024-07-24 $6.54 $6.69 $6.20 $6.29 $6.29 109,840
2024-07-23 $6.50 $6.64 $6.50 $6.63 $6.63 46,873
2024-07-22 $6.59 $6.66 $6.45 $6.55 $6.55 86,481
2024-07-19 $6.65 $6.70 $6.52 $6.60 $6.60 60,359
2024-07-18 $6.81 $6.92 $6.50 $6.65 $6.65 84,134
2024-07-17 $6.92 $7.16 $6.76 $6.81 $6.81 76,927
2024-07-16 $6.74 $7.12 $6.74 $7.06 $7.06 103,156
2024-07-15 $6.82 $6.87 $6.71 $6.74 $6.74 51,391
2024-07-12 $6.70 $6.89 $6.64 $6.82 $6.82 81,632
2024-07-11 $6.66 $6.72 $6.54 $6.68 $6.68 102,746
2024-07-10 $6.69 $6.75 $6.55 $6.61 $6.61 62,749
2024-07-09 $6.59 $6.70 $6.43 $6.67 $6.67 67,481
2024-07-08 $6.88 $6.89 $6.47 $6.60 $6.60 137,665
2024-07-05 $6.92 $7.08 $6.83 $6.91 $6.91 74,191
2024-07-03 $6.86 $7.09 $6.86 $7.02 $7.02 41,637
2024-07-02 $6.84 $6.91 $6.63 $6.88 $6.88 102,097
2024-07-01 $7.14 $7.18 $6.84 $6.85 $6.85 66,354
2024-06-28 $7.04 $7.22 $6.91 $7.18 $7.18 165,209
2024-06-27 $7.16 $7.21 $6.97 $7.03 $7.03 68,871
2024-06-26 $6.99 $7.25 $6.97 $7.15 $7.15 49,145
2024-06-25 $7.14 $7.14 $6.93 $7.09 $7.09 61,246
2024-06-24 $7.19 $7.31 $6.97 $7.16 $7.16 102,927
2024-06-21 $6.63 $7.21 $6.61 $7.21 $7.21 202,439
2024-06-20 $6.69 $6.74 $6.55 $6.71 $6.71 93,005
2024-06-18 $6.76 $6.99 $6.73 $6.78 $6.78 87,762
2024-06-17 $6.54 $6.87 $6.51 $6.86 $6.86 111,734
2024-06-14 $6.72 $6.77 $6.54 $6.59 $6.59 101,684
2024-06-13 $6.89 $6.89 $6.75 $6.79 $6.79 84,651
2024-06-12 $7.08 $7.48 $6.90 $6.91 $6.91 133,719
2024-06-11 $6.81 $6.86 $6.54 $6.85 $6.85 102,290
2024-06-10 $6.89 $7.04 $6.85 $6.90 $6.90 87,356
2024-06-07 $6.95 $7.07 $6.93 $6.98 $6.98 72,031
2024-06-06 $6.86 $7.22 $6.86 $7.11 $7.11 95,085
2024-06-05 $7.01 $7.12 $6.90 $6.96 $6.96 90,335
2024-06-04 $7.00 $7.06 $6.88 $6.97 $6.97 81,169
2024-06-03 $6.85 $7.15 $6.85 $7.12 $7.12 250,475
2024-05-31 $6.36 $6.91 $6.33 $6.83 $6.83 167,400
2024-05-30 $6.11 $6.40 $6.06 $6.34 $6.34 84,915
2024-05-29 $6.00 $6.11 $5.95 $6.11 $6.11 108,513
2024-05-28 $6.34 $6.34 $6.04 $6.06 $6.06 112,661
2024-05-24 $6.20 $6.32 $6.06 $6.32 $6.32 100,320
2024-05-23 $6.43 $6.43 $6.17 $6.30 $6.30 97,581
2024-05-22 $6.32 $6.62 $6.30 $6.42 $6.42 122,599
2024-05-21 $6.31 $6.44 $6.27 $6.35 $6.35 68,375
2024-05-20 $6.25 $6.42 $6.25 $6.35 $6.35 67,238
2024-05-17 $6.38 $6.42 $6.33 $6.37 $6.37 58,552
2024-05-16 $6.40 $6.55 $6.35 $6.38 $6.38 72,560
2024-05-15 $6.65 $6.67 $6.33 $6.43 $6.43 94,119
2024-05-14 $6.06 $7.05 $6.02 $6.44 $6.44 355,965
2024-05-13 $5.59 $5.99 $5.54 $5.92 $5.92 154,444
2024-05-10 $6.15 $6.20 $5.43 $5.44 $5.44 318,326
2024-05-09 $6.27 $6.52 $6.25 $6.40 $6.40 119,101
2024-05-08 $6.45 $6.51 $6.28 $6.29 $6.29 56,051
2024-05-07 $6.64 $6.74 $6.57 $6.61 $6.61 62,633
2024-05-06 $6.48 $6.70 $6.47 $6.65 $6.65 82,530
2024-05-03 $6.48 $6.51 $6.34 $6.43 $6.43 85,779
2024-05-02 $6.35 $6.48 $6.27 $6.38 $6.38 84,057
2024-05-01 $6.22 $6.56 $6.10 $6.27 $6.27 103,577
2024-04-30 $6.21 $6.34 $6.10 $6.14 $6.14 107,443
2024-04-29 $6.14 $6.37 $6.13 $6.34 $6.34 74,031
2024-04-26 $6.28 $6.38 $6.09 $6.10 $6.10 62,194
2024-04-25 $6.10 $6.25 $6.07 $6.23 $6.23 63,521
2024-04-24 $6.23 $6.31 $6.13 $6.29 $6.29 54,113
2024-04-23 $6.06 $6.37 $6.06 $6.23 $6.23 124,617
2024-04-22 $6.12 $6.24 $6.03 $6.07 $6.07 103,740
2024-04-19 $6.07 $6.24 $5.99 $6.05 $6.05 130,805
2024-04-18 $6.01 $6.18 $5.86 $6.15 $6.15 111,381
2024-04-17 $5.89 $6.27 $5.81 $5.99 $5.99 104,515
2024-04-16 $5.80 $5.98 $5.65 $5.85 $5.85 113,024
2024-04-15 $6.21 $6.21 $5.82 $5.84 $5.84 205,898
2024-04-12 $6.25 $6.28 $6.11 $6.21 $6.21 79,405
2024-04-11 $6.50 $6.50 $6.21 $6.39 $6.39 71,350
2024-04-10 $6.26 $6.52 $6.15 $6.47 $6.47 102,462
2024-04-09 $6.38 $6.60 $6.35 $6.47 $6.47 53,690
2024-04-08 $6.44 $6.46 $6.28 $6.38 $6.38 69,616
2024-04-05 $6.47 $6.54 $6.27 $6.36 $6.36 94,188
2024-04-04 $6.67 $6.81 $6.50 $6.52 $6.52 95,868
2024-04-03 $6.89 $6.98 $6.57 $6.57 $6.57 112,028
2024-04-02 $6.60 $6.94 $6.44 $6.92 $6.92 137,398
2024-04-01 $6.65 $6.85 $6.40 $6.80 $6.80 131,482
2024-03-28 $6.44 $6.80 $6.44 $6.49 $6.49 132,034
2024-03-27 $6.17 $6.56 $6.11 $6.42 $6.42 223,706
2024-03-26 $6.11 $6.22 $6.02 $6.10 $6.10 117,616
2024-03-25 $6.10 $6.20 $6.00 $6.02 $6.02 143,463
2024-03-22 $6.14 $6.14 $6.02 $6.11 $6.11 121,646
2024-03-21 $6.40 $6.44 $6.10 $6.14 $6.14 155,221
2024-03-20 $6.18 $6.37 $6.04 $6.33 $6.33 156,256
2024-03-19 $6.01 $6.29 $5.97 $6.22 $6.22 122,897
2024-03-18 $6.27 $6.37 $6.08 $6.12 $6.12 143,743
2024-03-15 $6.38 $6.39 $5.86 $6.29 $6.29 396,455
2024-03-14 $7.06 $7.08 $6.39 $6.40 $6.40 292,966
2024-03-13 $6.83 $7.25 $6.83 $7.12 $7.12 146,671
2024-03-12 $6.99 $7.10 $6.73 $6.90 $6.90 128,261
2024-03-11 $6.90 $7.41 $6.90 $6.91 $6.91 186,231
2024-03-08 $6.96 $7.18 $6.83 $7.05 $7.05 88,951
2024-03-07 $7.03 $7.18 $6.82 $6.82 $6.82 94,575
2024-03-06 $6.68 $7.23 $6.60 $6.94 $6.94 179,183
2024-03-05 $6.60 $6.73 $6.37 $6.60 $6.60 199,216
2024-03-04 $7.26 $7.27 $6.69 $6.76 $6.76 170,063
2024-03-01 $6.88 $7.43 $6.61 $7.18 $7.18 273,445
2024-02-29 $6.79 $7.08 $6.65 $6.84 $6.84 144,913
2024-02-28 $6.55 $6.75 $6.55 $6.67 $6.67 110,164
2024-02-27 $6.93 $6.96 $6.64 $6.66 $6.66 119,987
2024-02-26 $6.62 $6.88 $6.57 $6.83 $6.83 123,560
2024-02-23 $6.69 $6.83 $6.58 $6.65 $6.65 135,924
2024-02-22 $6.57 $6.71 $6.46 $6.68 $6.68 136,188
2024-02-21 $6.67 $6.73 $6.46 $6.49 $6.49 187,249
2024-02-20 $6.76 $6.93 $6.60 $6.81 $6.81 167,729
2024-02-16 $7.04 $7.05 $6.81 $6.90 $6.90 140,248
2024-02-15 $7.11 $7.16 $6.93 $7.14 $7.14 181,991
2024-02-14 $7.19 $7.43 $6.90 $6.96 $6.96 196,347
2024-02-13 $7.00 $7.19 $6.81 $6.88 $6.88 226,320
2024-02-12 $6.48 $7.48 $6.48 $7.41 $7.41 509,655
2024-02-09 $6.24 $6.65 $6.20 $6.47 $6.47 312,723
2024-02-08 $5.76 $6.33 $5.76 $6.18 $6.18 226,104
2024-02-07 $6.03 $6.07 $5.75 $5.75 $5.75 218,638
2024-02-06 $5.38 $6.06 $5.35 $6.02 $6.02 320,363
2024-02-05 $5.51 $5.57 $5.33 $5.35 $5.35 193,537
2024-02-02 $5.59 $5.73 $5.50 $5.61 $5.61 170,499
2024-02-01 $5.47 $5.78 $5.47 $5.68 $5.68 206,731
2024-01-31 $5.30 $5.79 $5.25 $5.38 $5.38 382,526
2024-01-30 $5.59 $5.65 $5.33 $5.34 $5.34 178,976
2024-01-29 $5.46 $5.73 $5.40 $5.68 $5.68 174,461
2024-01-26 $5.59 $5.72 $5.42 $5.44 $5.44 194,087
2024-01-25 $5.29 $5.62 $5.29 $5.48 $5.48 167,641
2024-01-24 $5.56 $5.61 $5.25 $5.27 $5.27 160,147
2024-01-23 $5.37 $5.53 $5.26 $5.40 $5.40 169,945
2024-01-22 $5.03 $5.45 $5.01 $5.25 $5.25 334,337
2024-01-19 $4.86 $5.09 $4.72 $5.03 $5.03 189,449
2024-01-18 $4.94 $4.94 $4.72 $4.83 $4.83 204,424
2024-01-17 $4.96 $4.97 $4.72 $4.86 $4.86 219,347
2024-01-16 $4.95 $5.20 $4.76 $5.13 $5.13 216,091
2024-01-12 $5.42 $5.57 $4.98 $5.00 $5.00 198,584
2024-01-11 $5.45 $5.45 $5.17 $5.35 $5.35 184,738
2024-01-10 $5.59 $5.65 $5.35 $5.46 $5.46 182,016
2024-01-09 $5.78 $5.91 $5.58 $5.63 $5.63 190,975
2024-01-08 $5.72 $6.07 $5.71 $5.98 $5.98 195,859
2024-01-05 $5.65 $5.83 $5.63 $5.71 $5.71 133,568
2024-01-04 $5.63 $5.80 $5.57 $5.71 $5.71 128,173
2024-01-03 $5.70 $5.72 $5.53 $5.61 $5.61 155,196
2024-01-02 $6.13 $6.14 $5.83 $5.84 $5.84 269,357
2023-12-29 $6.35 $6.39 $6.10 $6.24 $6.24 219,210
2023-12-28 $6.31 $6.57 $6.28 $6.38 $6.38 177,716
2023-12-27 $6.40 $6.48 $6.28 $6.39 $6.39 155,984
2023-12-26 $6.25 $6.43 $6.07 $6.37 $6.37 296,144
2023-12-22 $6.20 $6.43 $6.14 $6.33 $6.33 133,246
2023-12-21 $6.16 $6.31 $6.07 $6.28 $6.28 155,247
2023-12-20 $6.46 $6.55 $6.01 $6.04 $6.04 228,117
2023-12-19 $6.12 $6.60 $6.12 $6.54 $6.54 273,177
2023-12-18 $6.28 $6.47 $6.10 $6.10 $6.10 202,961
2023-12-15 $6.64 $6.65 $6.11 $6.29 $6.29 678,705
2023-12-14 $6.33 $6.86 $6.33 $6.59 $6.59 375,498
2023-12-13 $5.89 $6.28 $5.61 $6.25 $6.25 332,462
2023-12-12 $6.06 $6.07 $5.81 $5.90 $5.90 310,417
2023-12-11 $6.30 $6.32 $6.07 $6.16 $6.16 217,612
2023-12-08 $6.18 $6.53 $6.12 $6.47 $6.47 194,970
2023-12-07 $6.22 $6.29 $6.06 $6.16 $6.16 161,068
2023-12-06 $6.24 $6.57 $6.17 $6.18 $6.18 203,534
2023-12-05 $6.21 $6.33 $6.03 $6.17 $6.17 179,927
2023-12-04 $6.22 $6.50 $6.20 $6.35 $6.35 165,189
2023-12-01 $5.94 $6.30 $5.74 $6.30 $6.30 202,763
2023-11-30 $6.43 $6.43 $5.95 $5.96 $5.96 294,539
2023-11-29 $6.83 $6.94 $6.43 $6.43 $6.43 182,450
2023-11-28 $6.54 $6.80 $6.38 $6.72 $6.72 190,136
2023-11-27 $6.49 $6.90 $6.45 $6.64 $6.64 297,702
2023-11-24 $6.36 $6.90 $6.35 $6.66 $6.66 221,316
2023-11-22 $6.35 $6.63 $6.28 $6.36 $6.36 284,901
2023-11-21 $6.12 $6.33 $5.90 $6.23 $6.23 255,763
2023-11-20 $6.10 $6.61 $6.03 $6.28 $6.28 344,351
2023-11-17 $5.89 $6.14 $5.77 $6.11 $6.11 307,005
2023-11-16 $6.13 $6.13 $5.70 $5.76 $5.76 379,340
2023-11-15 $6.00 $6.63 $6.00 $6.13 $6.13 502,741
2023-11-14 $5.81 $6.38 $5.78 $5.97 $5.97 457,639
2023-11-13 $5.18 $5.71 $5.12 $5.45 $5.45 316,350
2023-11-10 $4.91 $5.35 $4.85 $5.32 $5.32 294,783
2023-11-09 $5.16 $5.31 $4.83 $4.97 $4.97 483,501
2023-11-08 $5.92 $6.08 $5.62 $5.72 $5.72 381,417
2023-11-07 $5.64 $6.07 $5.64 $5.84 $5.84 278,905
2023-11-06 $6.06 $6.15 $5.61 $5.65 $5.65 293,541
2023-11-03 $5.91 $6.37 $5.91 $6.00 $6.00 380,609
2023-11-02 $5.25 $5.94 $5.10 $5.81 $5.81 386,713
2023-11-01 $5.10 $5.12 $4.82 $5.04 $5.04 231,822
2023-10-31 $5.00 $5.24 $4.86 $5.12 $5.12 248,818
2023-10-30 $4.77 $5.08 $4.76 $4.99 $4.99 256,776
2023-10-27 $4.96 $5.06 $4.57 $4.66 $4.66 317,239
2023-10-26 $4.58 $5.02 $4.54 $4.95 $4.95 267,999
2023-10-25 $4.64 $4.86 $4.51 $4.59 $4.59 280,233
2023-10-24 $5.01 $5.48 $4.72 $4.76 $4.76 511,516
2023-10-23 $4.86 $5.18 $4.70 $4.93 $4.93 313,908
2023-10-20 $4.80 $5.03 $4.71 $4.82 $4.82 309,454
2023-10-19 $5.06 $5.27 $4.79 $4.82 $4.82 377,787
2023-10-18 $4.98 $5.35 $4.95 $5.07 $5.07 343,552
2023-10-17 $4.55 $5.24 $4.55 $5.08 $5.08 449,440
2023-10-16 $4.25 $4.74 $4.22 $4.67 $4.67 426,809
2023-10-13 $4.12 $4.22 $4.06 $4.20 $4.20 135,793
2023-10-12 $4.48 $4.48 $4.09 $4.14 $4.14 336,717
2023-10-11 $4.43 $4.49 $4.36 $4.48 $4.48 143,055
2023-10-10 $4.18 $4.52 $4.15 $4.38 $4.38 211,724
2023-10-09 $4.26 $4.26 $4.10 $4.17 $4.17 173,722
2023-10-06 $4.03 $4.38 $4.01 $4.32 $4.32 228,500
2023-10-05 $4.15 $4.17 $3.96 $4.12 $4.12 406,684
2023-10-04 $4.42 $4.42 $4.10 $4.20 $4.20 330,621
2023-10-03 $4.85 $4.88 $4.40 $4.47 $4.47 405,094
2023-10-02 $5.09 $5.09 $4.87 $4.91 $4.91 232,459
2023-09-29 $5.27 $5.37 $5.03 $5.10 $5.10 179,451
2023-09-28 $5.19 $5.20 $5.02 $5.15 $5.15 131,789
2023-09-27 $5.45 $5.55 $5.19 $5.20 $5.20 157,277
2023-09-26 $5.10 $5.48 $5.10 $5.37 $5.37 291,382
2023-09-25 $4.82 $5.29 $4.82 $5.21 $5.21 368,611
2023-09-22 $5.15 $5.19 $4.83 $4.85 $4.85 410,309
2023-09-21 $5.24 $5.30 $5.09 $5.10 $5.10 297,171
2023-09-20 $5.69 $5.85 $5.46 $5.46 $5.46 261,158
2023-09-19 $5.87 $5.99 $5.58 $5.62 $5.62 385,287
2023-09-18 $6.24 $6.30 $5.89 $5.90 $5.90 264,753
2023-09-15 $6.41 $6.47 $6.31 $6.33 $6.33 273,139
2023-09-14 $6.43 $6.60 $6.37 $6.43 $6.43 254,841
2023-09-13 $6.71 $6.81 $6.32 $6.33 $6.33 383,494
2023-09-12 $6.98 $7.09 $6.77 $6.77 $6.77 192,960
2023-09-11 $6.84 $7.13 $6.84 $7.03 $7.03 234,662
2023-09-08 $6.99 $7.08 $6.73 $6.87 $6.87 249,738
2023-09-07 $7.29 $7.35 $6.83 $6.96 $6.96 474,513
2023-09-06 $7.83 $7.88 $7.29 $7.43 $7.43 531,275
2023-09-05 $8.02 $8.16 $7.79 $7.80 $7.80 292,348
2023-09-01 $8.24 $8.48 $8.15 $8.18 $8.18 203,926
2023-08-31 $8.19 $8.41 $8.09 $8.19 $8.19 254,321
2023-08-30 $8.53 $8.60 $8.04 $8.16 $8.16 354,353
2023-08-29 $8.32 $8.97 $8.30 $8.68 $8.68 302,213
2023-08-28 $8.43 $8.51 $8.25 $8.40 $8.40 224,457
2023-08-25 $7.91 $8.45 $7.89 $8.44 $8.44 262,599
2023-08-24 $9.02 $9.02 $7.79 $7.93 $7.93 613,158
2023-08-23 $9.07 $9.46 $8.95 $9.05 $9.05 512,424
2023-08-22 $8.70 $9.15 $8.46 $8.93 $8.93 1,087,682
2023-08-21 $7.91 $9.08 $7.75 $8.51 $8.51 5,033,465
2023-08-18 $7.73 $7.94 $7.32 $7.32 $7.32 345,536
2023-08-17 $8.16 $8.28 $7.82 $7.95 $7.95 342,304
2023-08-16 $8.47 $8.70 $8.13 $8.14 $8.14 302,566
2023-08-15 $8.87 $8.98 $8.51 $8.55 $8.55 344,484
2023-08-14 $9.03 $9.15 $8.78 $8.99 $8.99 243,198
2023-08-11 $9.31 $9.46 $9.10 $9.15 $9.15 204,168
2023-08-10 $9.91 $10.16 $9.43 $9.47 $9.47 304,152
2023-08-09 $10.36 $10.66 $9.71 $9.75 $9.75 458,063
2023-08-08 $10.00 $10.00 $9.30 $9.79 $9.79 275,367
2023-08-07 $10.55 $10.55 $9.93 $10.03 $10.03 407,874
2023-08-04 $9.94 $10.72 $9.85 $10.50 $10.50 417,289
2023-08-03 $10.62 $10.66 $9.32 $9.85 $9.85 882,723
2023-08-02 $11.15 $11.20 $10.73 $10.82 $10.82 365,019
2023-08-01 $11.78 $11.84 $11.26 $11.51 $11.51 354,585
2023-07-31 $12.05 $12.56 $11.82 $11.96 $11.96 345,522
2023-07-28 $11.53 $12.02 $11.45 $11.89 $11.89 253,042
2023-07-27 $12.31 $12.63 $11.18 $11.28 $11.28 378,218
2023-07-26 $11.72 $12.32 $11.72 $12.05 $12.05 250,321
2023-07-25 $12.11 $12.18 $11.71 $11.72 $11.72 167,262
2023-07-24 $12.22 $12.36 $11.75 $11.96 $11.96 257,965
2023-07-21 $11.87 $12.48 $11.80 $12.22 $12.22 304,506
2023-07-20 $12.73 $12.73 $11.35 $11.70 $11.70 377,480
2023-07-19 $12.42 $13.02 $12.19 $12.60 $12.60 335,442
2023-07-18 $11.62 $12.55 $11.62 $12.39 $12.39 265,953
2023-07-17 $12.05 $12.38 $11.61 $11.63 $11.63 256,745
2023-07-14 $13.19 $13.50 $11.90 $12.15 $12.15 424,469
2023-07-13 $11.81 $13.31 $11.80 $13.29 $13.29 656,388
2023-07-12 $12.30 $12.37 $11.05 $11.81 $11.81 630,479
2023-07-11 $9.89 $12.36 $9.80 $12.13 $12.13 1,048,316
2023-07-10 $9.23 $9.85 $9.17 $9.82 $9.82 338,726
2023-07-07 $9.26 $9.74 $9.25 $9.33 $9.33 326,299
2023-07-06 $9.10 $9.56 $8.91 $9.34 $9.34 485,119
2023-07-05 $9.36 $9.59 $9.25 $9.38 $9.38 357,627
2023-07-03 $9.25 $9.76 $9.25 $9.53 $9.53 398,684
2023-06-30 $9.46 $9.57 $9.02 $9.10 $9.10 559,777
2023-06-29 $9.03 $9.54 $9.01 $9.40 $9.40 508,384
2023-06-28 $8.37 $9.20 $8.23 $9.01 $9.01 652,924
2023-06-27 $8.46 $8.68 $8.12 $8.59 $8.59 840,313
2023-06-26 $9.31 $9.38 $8.20 $8.41 $8.41 1,072,650
2023-06-23 $0.51 $0.52 $0.47 $0.47 $0.47 55,197,009
2023-06-22 $0.60 $0.60 $0.57 $0.60 $0.60 7,325,660
2023-06-21 $0.60 $0.61 $0.55 $0.60 $0.60 8,133,217
2023-06-20 $0.69 $0.69 $0.58 $0.60 $0.60 9,852,723
2023-06-16 $0.71 $0.74 $0.65 $0.70 $0.70 16,437,644
2023-06-15 $0.65 $0.72 $0.65 $0.69 $0.69 9,828,325
2023-06-14 $0.73 $0.74 $0.63 $0.66 $0.66 7,758,605
2023-06-13 $0.63 $0.71 $0.62 $0.70 $0.70 12,419,216
2023-06-12 $0.58 $0.64 $0.57 $0.61 $0.61 8,814,626
2023-06-09 $0.55 $0.57 $0.54 $0.57 $0.57 4,847,404
2023-06-08 $0.56 $0.58 $0.54 $0.56 $0.56 6,751,225
2023-06-07 $0.56 $0.60 $0.55 $0.58 $0.58 8,417,064
2023-06-06 $0.49 $0.55 $0.49 $0.54 $0.54 11,521,595
2023-06-05 $0.50 $0.50 $0.48 $0.49 $0.49 2,615,458
2023-06-02 $0.47 $0.49 $0.46 $0.49 $0.49 4,339,321
2023-06-01 $0.49 $0.49 $0.46 $0.46 $0.46 4,803,055
2023-05-31 $0.49 $0.50 $0.46 $0.47 $0.47 6,253,407
2023-05-30 $0.49 $0.52 $0.48 $0.49 $0.49 5,422,748
2023-05-26 $0.51 $0.52 $0.50 $0.50 $0.50 3,156,589
2023-05-25 $0.52 $0.53 $0.50 $0.50 $0.50 4,025,406
2023-05-24 $0.52 $0.53 $0.50 $0.52 $0.52 3,787,787
2023-05-23 $0.55 $0.56 $0.51 $0.51 $0.51 4,961,793
2023-05-22 $0.53 $0.55 $0.52 $0.54 $0.54 3,797,320
2023-05-19 $0.56 $0.57 $0.53 $0.53 $0.53 3,499,427
2023-05-18 $0.56 $0.58 $0.54 $0.57 $0.57 2,678,449
2023-05-17 $0.55 $0.59 $0.53 $0.56 $0.56 4,715,273
2023-05-16 $0.56 $0.57 $0.53 $0.55 $0.55 3,382,680
2023-05-15 $0.52 $0.56 $0.51 $0.55 $0.55 5,885,932
2023-05-12 $0.53 $0.54 $0.49 $0.52 $0.52 7,012,441
2023-05-11 $0.53 $0.57 $0.52 $0.53 $0.53 6,075,783
2023-05-10 $0.58 $0.58 $0.52 $0.52 $0.52 6,245,746
2023-05-09 $0.60 $0.61 $0.58 $0.58 $0.58 4,585,653
2023-05-08 $0.62 $0.65 $0.60 $0.61 $0.61 4,315,077
2023-05-05 $0.59 $0.66 $0.59 $0.62 $0.62 6,748,386
2023-05-04 $0.60 $0.60 $0.57 $0.58 $0.58 1,975,419
2023-05-03 $0.58 $0.63 $0.57 $0.58 $0.58 4,243,640
2023-05-02 $0.63 $0.63 $0.56 $0.58 $0.58 4,618,782
2023-05-01 $0.62 $0.64 $0.60 $0.63 $0.63 2,607,016
2023-04-28 $0.62 $0.63 $0.58 $0.62 $0.62 3,318,185
2023-04-27 $0.58 $0.63 $0.58 $0.62 $0.62 3,637,746
2023-04-26 $0.56 $0.60 $0.55 $0.58 $0.58 4,059,190
2023-04-25 $0.57 $0.59 $0.55 $0.57 $0.57 2,853,980
2023-04-24 $0.62 $0.62 $0.56 $0.58 $0.58 4,527,884
2023-04-21 $0.60 $0.64 $0.59 $0.62 $0.62 5,415,780
2023-04-20 $0.70 $0.71 $0.58 $0.60 $0.60 10,905,952
2023-04-19 $0.72 $0.73 $0.69 $0.72 $0.72 2,890,513
2023-04-18 $0.76 $0.76 $0.71 $0.73 $0.73 4,045,550
2023-04-17 $0.70 $0.74 $0.66 $0.73 $0.73 4,969,653
2023-04-14 $0.73 $0.78 $0.69 $0.70 $0.70 6,009,381
2023-04-13 $0.70 $0.77 $0.68 $0.75 $0.75 11,418,816
2023-04-12 $0.68 $0.70 $0.66 $0.66 $0.66 3,312,751
2023-04-11 $0.69 $0.73 $0.65 $0.69 $0.69 7,401,154
2023-04-10 $0.70 $0.71 $0.66 $0.69 $0.69 7,926,723
2023-04-06 $0.60 $0.70 $0.57 $0.68 $0.68 24,358,113
2023-04-05 $0.60 $0.60 $0.53 $0.55 $0.55 7,594,190
2023-04-04 $0.61 $0.61 $0.58 $0.59 $0.59 2,831,872
2023-04-03 $0.60 $0.62 $0.56 $0.60 $0.60 6,200,894
2023-03-31 $0.52 $0.62 $0.51 $0.59 $0.59 12,054,118
2023-03-30 $0.51 $0.54 $0.51 $0.54 $0.54 9,027,997
2023-03-29 $0.50 $0.52 $0.49 $0.51 $0.51 6,514,921
2023-03-28 $0.51 $0.52 $0.49 $0.49 $0.49 4,912,014
2023-03-27 $0.52 $0.53 $0.50 $0.51 $0.51 10,685,959
2023-03-24 $0.52 $0.53 $0.50 $0.52 $0.52 7,270,930
2023-03-23 $0.51 $0.55 $0.50 $0.52 $0.52 7,177,181
2023-03-22 $0.56 $0.56 $0.51 $0.51 $0.51 6,372,596
2023-03-21 $0.52 $0.57 $0.50 $0.55 $0.55 12,105,534
2023-03-20 $0.48 $0.53 $0.47 $0.52 $0.52 9,086,471
2023-03-17 $0.53 $0.53 $0.47 $0.48 $0.48 16,142,433
2023-03-16 $0.53 $0.54 $0.50 $0.53 $0.53 5,908,125
2023-03-15 $0.50 $0.53 $0.48 $0.52 $0.52 8,670,075
2023-03-14 $0.54 $0.57 $0.52 $0.53 $0.53 4,577,369
2023-03-13 $0.52 $0.55 $0.50 $0.55 $0.55 6,243,674
2023-03-10 $0.57 $0.58 $0.50 $0.52 $0.52 6,687,942
2023-03-09 $0.57 $0.59 $0.55 $0.55 $0.55 7,170,823
2023-03-08 $0.59 $0.59 $0.56 $0.57 $0.57 6,453,297
2023-03-07 $0.60 $0.63 $0.58 $0.58 $0.58 10,256,783
2023-03-06 $0.69 $0.69 $0.61 $0.61 $0.61 5,403,930
2023-03-03 $0.63 $0.68 $0.62 $0.67 $0.67 6,186,714
2023-03-02 $0.59 $0.64 $0.58 $0.62 $0.62 8,116,483
2023-03-01 $0.63 $0.63 $0.58 $0.60 $0.60 8,071,049
2023-02-28 $0.62 $0.66 $0.61 $0.63 $0.63 12,950,084
2023-02-27 $0.65 $0.65 $0.61 $0.62 $0.62 6,315,581
2023-02-24 $0.66 $0.66 $0.61 $0.62 $0.62 7,289,081
2023-02-23 $0.72 $0.72 $0.64 $0.67 $0.67 8,172,834
2023-02-22 $0.71 $0.72 $0.67 $0.71 $0.71 4,720,125
2023-02-21 $0.73 $0.74 $0.67 $0.67 $0.67 7,273,908
2023-02-17 $0.79 $0.79 $0.73 $0.74 $0.74 5,924,417
2023-02-16 $0.82 $0.86 $0.77 $0.78 $0.78 6,143,466
2023-02-15 $0.79 $0.87 $0.78 $0.86 $0.86 11,040,705
2023-02-14 $0.75 $0.79 $0.73 $0.79 $0.79 6,063,821
2023-02-13 $0.76 $0.80 $0.73 $0.76 $0.76 7,620,121
2023-02-10 $0.77 $0.77 $0.72 $0.75 $0.75 5,667,625
2023-02-09 $0.89 $0.89 $0.75 $0.76 $0.76 6,995,523
2023-02-08 $0.85 $0.91 $0.83 $0.85 $0.85 5,698,488
2023-02-07 $0.91 $0.91 $0.81 $0.85 $0.85 6,987,927
2023-02-06 $0.91 $0.93 $0.87 $0.88 $0.88 7,291,322
2023-02-03 $0.90 $1.01 $0.89 $0.91 $0.91 13,245,671
2023-02-02 $0.82 $1.02 $0.82 $0.95 $0.95 28,854,693
2023-02-01 $0.82 $0.83 $0.75 $0.81 $0.81 6,671,359
2023-01-31 $0.78 $0.82 $0.77 $0.80 $0.80 5,467,674
2023-01-30 $0.80 $0.82 $0.74 $0.78 $0.78 6,563,694
2023-01-27 $0.81 $0.85 $0.79 $0.82 $0.82 5,800,923
2023-01-26 $0.81 $0.83 $0.77 $0.81 $0.81 4,658,097
2023-01-25 $0.77 $0.81 $0.74 $0.79 $0.79 11,647,042
2023-01-24 $0.83 $0.86 $0.75 $0.79 $0.79 9,231,819
2023-01-23 $0.82 $0.85 $0.79 $0.85 $0.85 7,613,407
2023-01-20 $0.74 $0.81 $0.70 $0.80 $0.80 9,546,863
2023-01-19 $0.69 $0.73 $0.64 $0.72 $0.72 13,717,920
2023-01-18 $0.77 $0.83 $0.71 $0.72 $0.72 12,221,764
2023-01-17 $0.73 $0.76 $0.66 $0.75 $0.75 9,560,552
2023-01-13 $0.67 $0.75 $0.67 $0.74 $0.74 10,636,275
2023-01-12 $0.63 $0.67 $0.58 $0.67 $0.67 8,379,690
2023-01-11 $0.60 $0.65 $0.60 $0.61 $0.61 9,409,956
2023-01-10 $0.57 $0.61 $0.54 $0.59 $0.59 8,766,578
2023-01-09 $0.53 $0.59 $0.53 $0.58 $0.58 8,229,678
2023-01-06 $0.53 $0.53 $0.47 $0.52 $0.52 10,472,909
2023-01-05 $0.56 $0.56 $0.51 $0.52 $0.52 9,280,436
2023-01-04 $0.52 $0.60 $0.52 $0.56 $0.56 15,995,485
2023-01-03 $0.51 $0.56 $0.50 $0.51 $0.51 14,911,958
2022-12-30 $0.51 $0.52 $0.48 $0.51 $0.51 10,778,380
2022-12-29 $0.46 $0.54 $0.46 $0.52 $0.52 11,730,847
2022-12-28 $0.45 $0.49 $0.45 $0.47 $0.47 11,658,259
2022-12-27 $0.52 $0.52 $0.45 $0.45 $0.45 10,357,665
2022-12-23 $0.55 $0.55 $0.52 $0.53 $0.53 5,813,528
2022-12-22 $0.58 $0.58 $0.53 $0.55 $0.55 10,472,107
2022-12-21 $0.60 $0.62 $0.56 $0.59 $0.59 18,025,102
2022-12-20 $0.62 $0.67 $0.60 $0.61 $0.61 12,665,260
2022-12-19 $0.73 $0.73 $0.62 $0.63 $0.63 12,173,050
2022-12-16 $0.77 $0.80 $0.72 $0.72 $0.72 14,649,942
2022-12-15 $0.82 $0.84 $0.78 $0.78 $0.78 10,222,338
2022-12-14 $0.84 $0.87 $0.83 $0.84 $0.84 4,748,807
2022-12-13 $0.88 $0.93 $0.82 $0.84 $0.84 10,556,015
2022-12-12 $0.85 $0.86 $0.82 $0.84 $0.84 6,294,909
2022-12-09 $0.88 $0.90 $0.85 $0.85 $0.85 6,529,096
2022-12-08 $0.88 $0.95 $0.85 $0.89 $0.89 4,494,908
2022-12-07 $0.88 $0.90 $0.85 $0.86 $0.86 8,155,942
2022-12-06 $0.96 $0.96 $0.88 $0.89 $0.89 15,263,368
2022-12-05 $0.98 $1.03 $0.94 $0.95 $0.95 10,344,183
2022-12-02 $0.97 $1.01 $0.95 $0.98 $0.98 18,850,621
2022-12-01 $0.96 $1.03 $0.95 $1.01 $1.01 7,088,940
2022-11-30 $0.93 $1.00 $0.89 $0.98 $0.98 16,009,249
2022-11-29 $0.91 $0.94 $0.90 $0.91 $0.91 5,274,957
2022-11-28 $0.95 $0.96 $0.89 $0.90 $0.90 5,426,852
2022-11-25 $0.97 $0.98 $0.94 $0.96 $0.96 2,085,132
2022-11-23 $0.94 $1.01 $0.93 $0.97 $0.97 6,955,387
2022-11-22 $0.92 $0.96 $0.89 $0.94 $0.94 8,762,380
2022-11-21 $0.98 $0.98 $0.91 $0.92 $0.92 11,285,002
2022-11-18 $1.08 $1.08 $0.96 $0.98 $0.98 27,241,987
2022-11-17 $1.06 $1.06 $1.00 $1.02 $1.02 2,622,864
2022-11-16 $1.16 $1.16 $1.06 $1.07 $1.07 3,981,551
2022-11-15 $1.20 $1.24 $1.17 $1.19 $1.19 5,023,792
2022-11-14 $1.10 $1.19 $1.07 $1.15 $1.15 5,622,525
2022-11-11 $1.09 $1.16 $1.08 $1.14 $1.14 5,514,448
2022-11-10 $0.97 $1.10 $0.96 $1.09 $1.09 9,389,977
2022-11-09 $1.03 $1.06 $0.91 $0.91 $0.91 29,767,097
2022-11-08 $1.04 $1.12 $1.01 $1.09 $1.09 4,427,068
2022-11-07 $0.96 $1.07 $0.95 $1.05 $1.05 6,384,816
2022-11-04 $1.02 $1.04 $0.92 $0.97 $0.97 34,710,288
2022-11-03 $0.97 $1.07 $0.94 $1.01 $1.01 6,336,172
2022-11-02 $1.01 $1.06 $0.95 $0.96 $0.96 14,000,322
2022-11-01 $1.06 $1.08 $1.00 $1.02 $1.02 4,088,417
2022-10-31 $1.03 $1.05 $1.01 $1.03 $1.03 2,949,019
2022-10-28 $1.02 $1.04 $0.92 $1.04 $1.04 10,127,096
2022-10-27 $1.06 $1.12 $1.02 $1.03 $1.03 3,846,186
2022-10-26 $1.07 $1.17 $1.05 $1.08 $1.08 8,398,684
2022-10-25 $0.97 $1.10 $0.97 $1.09 $1.09 5,540,346
2022-10-24 $1.06 $1.07 $0.95 $0.96 $0.96 14,949,084
2022-10-21 $1.07 $1.09 $1.03 $1.08 $1.08 6,016,351
2022-10-20 $0.89 $1.10 $0.89 $1.07 $1.07 20,013,328
2022-10-19 $0.96 $0.97 $0.87 $0.88 $0.88 15,505,219
2022-10-18 $0.98 $1.02 $0.95 $0.98 $0.98 7,436,271
2022-10-17 $0.92 $1.00 $0.91 $0.93 $0.93 6,099,305
2022-10-14 $0.94 $0.96 $0.88 $0.89 $0.89 3,827,924
2022-10-13 $0.88 $0.94 $0.83 $0.91 $0.91 8,178,117
2022-10-12 $0.91 $0.97 $0.90 $0.90 $0.90 20,366,038
2022-10-11 $1.00 $1.02 $0.90 $0.94 $0.94 22,432,507
2022-10-10 $1.05 $1.06 $0.99 $1.04 $1.04 8,997,642
2022-10-07 $1.08 $1.10 $1.05 $1.06 $1.06 4,296,769
2022-10-06 $1.12 $1.16 $1.07 $1.08 $1.08 2,713,713
2022-10-05 $1.12 $1.15 $1.07 $1.12 $1.12 4,110,846
2022-10-04 $1.09 $1.18 $1.09 $1.16 $1.16 4,517,536
2022-10-03 $1.04 $1.07 $1.02 $1.06 $1.06 3,789,205
2022-09-30 $1.06 $1.10 $1.02 $1.02 $1.02 3,894,027
2022-09-29 $1.10 $1.11 $1.06 $1.07 $1.07 3,679,145
2022-09-28 $1.05 $1.14 $1.05 $1.13 $1.13 4,435,333
2022-09-27 $0.99 $1.10 $0.99 $1.08 $1.08 6,686,550
2022-09-26 $1.00 $1.06 $0.96 $0.96 $0.96 7,706,629
2022-09-23 $1.02 $1.03 $0.95 $1.01 $1.01 23,296,536
2022-09-22 $1.12 $1.13 $1.03 $1.05 $1.05 6,805,315
2022-09-21 $1.11 $1.16 $1.08 $1.09 $1.09 6,435,649
2022-09-20 $1.13 $1.16 $1.10 $1.10 $1.10 5,830,705
2022-09-19 $1.14 $1.17 $1.10 $1.17 $1.17 9,283,835
2022-09-16 $1.20 $1.21 $1.11 $1.15 $1.15 15,369,991
2022-09-15 $1.21 $1.27 $1.19 $1.24 $1.24 5,648,447
2022-09-14 $1.27 $1.27 $1.19 $1.22 $1.22 5,725,090
2022-09-13 $1.30 $1.35 $1.26 $1.26 $1.26 4,556,012
2022-09-12 $1.36 $1.41 $1.32 $1.39 $1.39 4,073,471
2022-09-09 $1.30 $1.36 $1.30 $1.35 $1.35 4,345,932
2022-09-08 $1.22 $1.29 $1.22 $1.29 $1.29 4,250,140
2022-09-07 $1.21 $1.25 $1.18 $1.25 $1.25 4,660,331
2022-09-06 $1.25 $1.27 $1.21 $1.21 $1.21 4,215,869
2022-09-02 $1.34 $1.34 $1.25 $1.25 $1.25 4,777,202
2022-09-01 $1.31 $1.32 $1.24 $1.30 $1.30 5,052,588
2022-08-31 $1.35 $1.38 $1.30 $1.33 $1.33 4,494,289
2022-08-30 $1.40 $1.44 $1.30 $1.33 $1.33 5,558,416
2022-08-29 $1.39 $1.47 $1.37 $1.37 $1.37 4,382,469
2022-08-26 $1.58 $1.59 $1.40 $1.42 $1.42 5,964,895
2022-08-25 $1.51 $1.55 $1.45 $1.55 $1.55 4,938,883
2022-08-24 $1.46 $1.55 $1.45 $1.47 $1.47 3,505,271
2022-08-23 $1.56 $1.61 $1.45 $1.45 $1.45 5,300,423
2022-08-22 $1.59 $1.64 $1.55 $1.55 $1.55 4,576,609
2022-08-19 $1.74 $1.75 $1.61 $1.64 $1.64 6,411,150
2022-08-18 $1.93 $1.95 $1.75 $1.79 $1.79 5,605,858
2022-08-17 $1.96 $2.10 $1.85 $1.91 $1.91 12,471,044
2022-08-16 $1.87 $2.18 $1.78 $1.98 $1.98 20,494,699
2022-08-15 $1.85 $1.95 $1.80 $1.88 $1.88 5,743,224
2022-08-12 $1.83 $1.91 $1.70 $1.90 $1.90 6,741,565
2022-08-11 $1.74 $1.95 $1.68 $1.77 $1.77 11,998,852
2022-08-10 $1.67 $1.68 $1.57 $1.63 $1.63 5,289,225
2022-08-09 $1.67 $1.70 $1.54 $1.57 $1.57 6,000,534
2022-08-08 $1.69 $1.85 $1.68 $1.72 $1.72 9,201,259
2022-08-05 $1.55 $1.75 $1.48 $1.68 $1.68 11,478,816
2022-08-04 $1.58 $1.65 $1.51 $1.57 $1.57 11,875,934
2022-08-03 $1.73 $1.87 $1.68 $1.81 $1.81 9,992,112
2022-08-02 $1.52 $1.73 $1.50 $1.72 $1.72 8,497,815
2022-08-01 $1.55 $1.60 $1.49 $1.54 $1.54 8,984,690
2022-07-29 $1.49 $1.58 $1.43 $1.58 $1.58 5,970,775
2022-07-28 $1.45 $1.56 $1.43 $1.53 $1.53 5,045,187
2022-07-27 $1.42 $1.48 $1.36 $1.48 $1.48 5,311,204
2022-07-26 $1.43 $1.44 $1.33 $1.38 $1.38 5,638,960
2022-07-25 $1.51 $1.52 $1.44 $1.45 $1.45 3,996,552
2022-07-22 $1.62 $1.64 $1.47 $1.49 $1.49 4,738,406
2022-07-21 $1.60 $1.68 $1.55 $1.64 $1.64 7,708,000
2022-07-20 $1.43 $1.61 $1.43 $1.60 $1.60 9,942,724
2022-07-19 $1.34 $1.43 $1.29 $1.43 $1.43 5,906,395
2022-07-18 $1.32 $1.38 $1.29 $1.29 $1.29 5,617,501
2022-07-15 $1.24 $1.30 $1.21 $1.29 $1.29 5,900,707
2022-07-14 $1.23 $1.26 $1.20 $1.22 $1.22 5,045,465
2022-07-13 $1.20 $1.28 $1.18 $1.27 $1.27 5,506,007
2022-07-12 $1.28 $1.32 $1.22 $1.25 $1.25 6,466,854
2022-07-11 $1.40 $1.40 $1.27 $1.27 $1.27 5,883,270
2022-07-08 $1.40 $1.46 $1.35 $1.38 $1.38 6,795,791
2022-07-07 $1.37 $1.48 $1.33 $1.46 $1.46 5,023,997
2022-07-06 $1.39 $1.44 $1.33 $1.37 $1.37 5,147,457
2022-07-05 $1.25 $1.39 $1.20 $1.39 $1.39 7,425,342
2022-07-01 $1.20 $1.31 $1.20 $1.26 $1.26 6,890,353
2022-06-30 $1.22 $1.29 $1.15 $1.24 $1.24 13,743,197
2022-06-29 $1.31 $1.32 $1.21 $1.24 $1.24 11,774,540
2022-06-28 $1.46 $1.47 $1.31 $1.31 $1.31 11,111,516
2022-06-27 $1.52 $1.55 $1.41 $1.45 $1.45 9,276,903
2022-06-24 $1.54 $1.64 $1.48 $1.52 $1.52 41,404,671
2022-06-23 $1.41 $1.51 $1.38 $1.48 $1.48 8,724,975
2022-06-22 $1.37 $1.45 $1.36 $1.39 $1.39 5,977,907
2022-06-21 $1.41 $1.48 $1.37 $1.39 $1.39 8,952,561
2022-06-17 $1.32 $1.38 $1.29 $1.36 $1.36 12,422,363
2022-06-16 $1.35 $1.39 $1.29 $1.30 $1.30 8,935,557
2022-06-15 $1.31 $1.44 $1.29 $1.43 $1.43 13,237,057
2022-06-14 $1.46 $1.47 $1.28 $1.29 $1.29 11,906,761
2022-06-13 $1.51 $1.54 $1.40 $1.41 $1.41 6,534,224
2022-06-10 $1.70 $1.71 $1.57 $1.59 $1.59 8,146,724
2022-06-09 $1.92 $1.92 $1.74 $1.75 $1.75 7,349,734
2022-06-08 $1.78 $2.01 $1.78 $1.95 $1.95 9,136,217
2022-06-07 $1.71 $1.82 $1.65 $1.80 $1.80 6,374,793
2022-06-06 $1.71 $1.83 $1.70 $1.83 $1.83 10,298,749
2022-06-03 $1.76 $1.79 $1.65 $1.67 $1.67 9,218,408
2022-06-02 $1.75 $1.85 $1.74 $1.84 $1.84 7,597,902
2022-06-01 $1.93 $1.95 $1.71 $1.76 $1.76 9,413,560
2022-05-31 $1.91 $1.98 $1.83 $1.90 $1.90 10,514,534
2022-05-27 $1.84 $1.95 $1.81 $1.94 $1.94 8,409,240
2022-05-26 $1.70 $1.85 $1.63 $1.82 $1.82 9,463,968
2022-05-25 $1.57 $1.70 $1.55 $1.67 $1.67 7,450,757
2022-05-24 $1.68 $1.69 $1.56 $1.60 $1.60 9,214,662
2022-05-23 $1.81 $1.81 $1.69 $1.74 $1.74 11,675,192
2022-05-20 $1.99 $2.01 $1.76 $1.83 $1.83 13,150,731
2022-05-19 $1.75 $1.99 $1.75 $1.94 $1.94 13,089,422
2022-05-18 $1.81 $1.93 $1.71 $1.78 $1.78 12,059,467
2022-05-17 $1.78 $1.87 $1.73 $1.85 $1.85 10,408,067
2022-05-16 $1.78 $1.93 $1.72 $1.72 $1.72 11,678,955
2022-05-13 $1.80 $1.88 $1.76 $1.82 $1.82 12,011,784
2022-05-12 $1.41 $1.80 $1.39 $1.71 $1.71 19,957,975
2022-05-11 $1.59 $1.69 $1.49 $1.49 $1.49 15,448,704
2022-05-10 $1.76 $1.81 $1.55 $1.63 $1.63 12,795,458
2022-05-09 $1.89 $1.91 $1.71 $1.72 $1.72 12,350,335
2022-05-06 $2.04 $2.10 $1.93 $1.96 $1.96 12,208,089
2022-05-05 $2.14 $2.17 $2.01 $2.08 $2.08 12,234,693
2022-05-04 $2.17 $2.30 $1.98 $2.30 $2.30 14,427,160
2022-05-03 $2.22 $2.30 $2.11 $2.15 $2.15 9,779,568
2022-05-02 $2.04 $2.24 $1.99 $2.24 $2.24 13,146,861
2022-04-29 $2.12 $2.29 $2.05 $2.05 $2.05 9,496,899
2022-04-28 $2.13 $2.21 $1.99 $2.19 $2.19 12,629,168
2022-04-27 $2.14 $2.20 $2.05 $2.08 $2.08 13,393,298
2022-04-26 $2.27 $2.32 $2.12 $2.14 $2.14 10,395,655
2022-04-25 $2.19 $2.34 $2.16 $2.31 $2.31 10,898,145
2022-04-22 $2.17 $2.28 $2.15 $2.23 $2.23 12,945,728
2022-04-21 $2.42 $2.46 $2.14 $2.17 $2.17 13,155,983
2022-04-20 $2.47 $2.47 $2.26 $2.36 $2.36 12,727,689
2022-04-19 $2.30 $2.49 $2.25 $2.46 $2.46 9,862,021
2022-04-18 $2.40 $2.40 $2.23 $2.31 $2.31 8,949,458
2022-04-14 $2.59 $2.59 $2.39 $2.40 $2.40 8,493,875
2022-04-13 $2.57 $2.68 $2.51 $2.58 $2.58 6,280,946
2022-04-12 $2.66 $2.79 $2.51 $2.57 $2.57 12,089,332
2022-04-11 $2.53 $2.66 $2.43 $2.57 $2.57 9,209,715
2022-04-08 $2.80 $2.80 $2.60 $2.60 $2.60 9,054,604
2022-04-07 $2.88 $2.93 $2.67 $2.82 $2.82 8,159,270
2022-04-06 $2.98 $3.01 $2.80 $2.91 $2.91 8,657,239
2022-04-05 $3.27 $3.32 $3.02 $3.05 $3.05 7,509,430
2022-04-04 $3.00 $3.38 $2.99 $3.33 $3.33 12,792,280
2022-04-01 $3.00 $3.08 $2.93 $2.97 $2.97 9,597,444
2022-03-31 $3.19 $3.20 $2.98 $3.00 $3.00 10,957,677
2022-03-30 $3.35 $3.55 $3.16 $3.19 $3.19 13,005,739
2022-03-29 $3.13 $3.47 $3.12 $3.45 $3.45 13,822,131
2022-03-28 $3.04 $3.16 $2.90 $3.05 $3.05 8,695,910
2022-03-25 $3.31 $3.32 $3.00 $3.07 $3.07 9,579,935
2022-03-24 $3.46 $3.48 $3.20 $3.34 $3.34 8,309,874
2022-03-23 $3.47 $3.71 $3.28 $3.43 $3.43 12,664,024
2022-03-22 $3.16 $3.47 $3.16 $3.35 $3.35 8,678,925
2022-03-21 $3.18 $3.22 $2.99 $3.14 $3.14 10,254,957
2022-03-18 $3.00 $3.28 $2.98 $3.26 $3.26 17,645,656
2022-03-17 $2.77 $3.14 $2.69 $3.06 $3.06 15,147,863
2022-03-16 $2.44 $2.92 $2.39 $2.90 $2.90 21,698,783
2022-03-15 $2.19 $2.29 $2.07 $2.28 $2.28 12,357,607
2022-03-14 $2.29 $2.36 $2.11 $2.15 $2.15 18,327,777
2022-03-11 $2.53 $2.54 $2.32 $2.34 $2.34 8,775,463
2022-03-10 $2.58 $2.61 $2.44 $2.50 $2.50 8,589,049
2022-03-09 $2.55 $2.74 $2.51 $2.64 $2.64 11,234,774
2022-03-08 $2.31 $2.55 $2.15 $2.44 $2.44 16,713,938
2022-03-07 $2.48 $2.56 $2.32 $2.34 $2.34 14,283,924
2022-03-04 $2.61 $2.64 $2.48 $2.51 $2.51 14,536,809
2022-03-03 $2.99 $3.01 $2.61 $2.63 $2.63 14,568,499
2022-03-02 $3.00 $3.01 $2.75 $2.91 $2.91 10,593,110
2022-03-01 $2.94 $3.06 $2.86 $2.97 $2.97 13,629,016
2022-02-28 $2.99 $3.34 $2.93 $3.11 $3.11 23,780,924
2022-02-25 $2.83 $3.14 $2.82 $3.07 $3.07 23,597,093
2022-02-24 $2.23 $2.90 $2.16 $2.89 $2.89 47,364,361
2022-02-23 $3.71 $3.83 $3.61 $3.61 $3.61 21,475,485
2022-02-22 $3.73 $3.90 $3.58 $3.61 $3.61 11,499,805
2022-02-18 $4.07 $4.14 $3.70 $3.80 $3.80 13,978,595
2022-02-17 $4.30 $4.33 $4.02 $4.05 $4.05 8,828,221
2022-02-16 $4.43 $4.47 $4.25 $4.33 $4.33 8,364,637
2022-02-15 $4.17 $4.59 $4.11 $4.56 $4.56 13,284,079
2022-02-14 $4.10 $4.29 $3.97 $3.97 $3.97 11,937,797
2022-02-11 $4.25 $4.51 $4.11 $4.18 $4.18 12,578,067
2022-02-10 $4.29 $4.75 $4.24 $4.32 $4.32 17,794,493
2022-02-09 $4.16 $4.67 $4.14 $4.58 $4.58 16,110,698
2022-02-08 $3.95 $4.12 $3.81 $4.08 $4.08 13,779,221
2022-02-07 $3.81 $4.05 $3.73 $3.88 $3.88 19,284,551
2022-02-04 $3.68 $3.89 $3.51 $3.76 $3.76 21,900,563
2022-02-03 $3.94 $4.09 $3.64 $3.65 $3.65 27,584,102
2022-02-02 $4.80 $4.81 $4.11 $4.12 $4.12 24,151,796
2022-02-01 $4.82 $4.93 $4.59 $4.74 $4.74 27,345,522
2022-01-31 $4.43 $5.00 $4.38 $4.81 $4.81 37,287,258
2022-01-28 $4.16 $4.39 $4.03 $4.32 $4.32 15,083,966
2022-01-27 $4.56 $4.58 $4.13 $4.26 $4.26 14,208,371
2022-01-26 $4.75 $4.85 $4.37 $4.42 $4.42 19,706,551
2022-01-25 $4.64 $4.82 $4.43 $4.60 $4.60 10,778,814
2022-01-24 $4.59 $4.82 $4.15 $4.80 $4.80 20,298,412
2022-01-21 $5.25 $5.43 $4.82 $4.84 $4.84 21,327,962
2022-01-20 $5.56 $5.83 $5.33 $5.34 $5.34 12,642,103
2022-01-19 $5.52 $5.76 $5.44 $5.52 $5.52 10,944,833
2022-01-18 $5.93 $6.00 $5.61 $5.63 $5.63 12,487,672
2022-01-14 $5.95 $6.26 $5.85 $6.04 $6.04 7,769,436
2022-01-13 $6.31 $6.37 $6.01 $6.02 $6.02 7,337,528
2022-01-12 $6.53 $6.70 $6.17 $6.31 $6.31 8,255,736
2022-01-11 $6.12 $6.60 $6.05 $6.43 $6.43 9,678,713
2022-01-10 $5.97 $6.15 $5.73 $6.12 $6.12 11,253,335
2022-01-07 $6.14 $6.39 $5.99 $6.08 $6.08 10,955,782
2022-01-06 $6.27 $6.50 $5.85 $6.04 $6.04 15,182,545
2022-01-05 $6.89 $7.01 $6.24 $6.31 $6.31 18,934,887
2022-01-04 $7.74 $7.78 $6.92 $6.97 $6.97 23,367,257
2022-01-03 $7.63 $7.77 $7.36 $7.66 $7.66 7,393,196
2021-12-31 $7.58 $7.97 $7.44 $7.44 $7.44 10,244,774
2021-12-30 $7.14 $7.84 $7.10 $7.62 $7.62 12,975,865
2021-12-29 $7.45 $7.48 $7.15 $7.19 $7.19 11,261,424
2021-12-28 $7.85 $8.02 $7.42 $7.43 $7.43 11,902,180
2021-12-27 $8.43 $8.45 $7.85 $7.91 $7.91 11,235,332
2021-12-23 $8.53 $8.71 $8.27 $8.51 $8.51 6,077,343
2021-12-22 $8.40 $8.80 $8.37 $8.50 $8.50 7,066,519
2021-12-21 $7.97 $8.76 $7.95 $8.69 $8.69 10,580,163
2021-12-20 $7.60 $8.08 $7.42 $7.88 $7.88 10,362,183
2021-12-17 $7.68 $8.15 $7.15 $8.08 $8.08 17,259,502
2021-12-16 $8.18 $8.37 $7.66 $7.83 $7.83 13,932,826
2021-12-15 $8.17 $8.23 $7.51 $8.12 $8.12 17,981,558
2021-12-14 $8.06 $8.54 $8.06 $8.19 $8.19 11,881,762
2021-12-13 $8.63 $8.84 $8.16 $8.34 $8.34 11,440,919
2021-12-10 $9.12 $9.30 $8.64 $8.78 $8.78 10,476,858
2021-12-09 $9.53 $9.89 $9.08 $9.12 $9.12 10,824,194
2021-12-08 $9.40 $10.17 $9.06 $9.90 $9.90 12,643,161
2021-12-07 $8.87 $9.75 $8.87 $9.55 $9.55 14,239,409
2021-12-06 $7.82 $8.50 $7.57 $8.45 $8.45 13,166,964
2021-12-03 $8.52 $8.54 $7.84 $8.06 $8.06 16,587,809
2021-12-02 $8.30 $8.76 $8.14 $8.62 $8.62 12,685,053
2021-12-01 $9.34 $9.38 $8.25 $8.27 $8.27 16,270,998
2021-11-30 $9.44 $9.77 $8.93 $9.29 $9.29 9,626,870
2021-11-29 $9.91 $9.98 $9.31 $9.50 $9.50 8,391,385
2021-11-26 $9.47 $10.06 $9.35 $9.82 $9.82 7,121,664
2021-11-24 $9.40 $9.93 $9.16 $9.79 $9.79 7,187,140
2021-11-23 $9.60 $9.98 $9.38 $9.61 $9.61 11,382,308
2021-11-22 $10.30 $10.41 $9.42 $9.77 $9.77 16,019,303
2021-11-19 $10.60 $10.94 $10.31 $10.40 $10.40 7,334,086
2021-11-18 $11.00 $11.18 $10.55 $10.70 $10.70 11,808,947
2021-11-17 $11.52 $11.54 $10.73 $10.88 $10.88 14,089,063
2021-11-16 $11.68 $11.78 $11.07 $11.68 $11.68 11,654,406
2021-11-15 $12.62 $12.63 $11.76 $11.80 $11.80 10,300,208
2021-11-12 $12.14 $12.56 $11.85 $12.50 $12.50 11,834,411
2021-11-11 $12.13 $12.37 $11.94 $12.12 $12.12 9,274,132
2021-11-10 $12.42 $12.81 $11.70 $11.92 $11.92 15,780,271
2021-11-09 $12.54 $12.99 $11.97 $12.40 $12.40 16,362,877
2021-11-08 $11.12 $13.13 $11.10 $12.34 $12.34 37,596,728
2021-11-05 $11.36 $11.54 $11.06 $11.33 $11.33 14,107,978
2021-11-04 $11.30 $11.97 $10.63 $11.40 $11.40 35,840,132
2021-11-03 $11.83 $12.94 $11.71 $12.46 $12.46 35,665,898
2021-11-02 $12.00 $12.06 $11.22 $11.61 $11.61 13,818,628
2021-11-01 $11.40 $12.20 $11.39 $12.04 $12.04 16,464,864
2021-10-29 $11.50 $11.64 $11.07 $11.18 $11.18 12,424,536
2021-10-28 $11.20 $11.70 $10.99 $11.59 $11.59 15,074,826
2021-10-27 $11.10 $11.33 $10.97 $11.09 $11.09 9,842,671
2021-10-26 $11.34 $11.75 $10.70 $11.10 $11.10 24,007,015
2021-10-25 $10.50 $11.30 $10.27 $11.09 $11.09 21,976,611
2021-10-22 $10.14 $10.44 $9.90 $10.11 $10.11 22,694,719
2021-10-21 $9.38 $10.21 $9.32 $9.94 $9.94 22,883,498
2021-10-20 $9.13 $9.55 $9.05 $9.19 $9.19 8,364,768
2021-10-19 $8.84 $9.32 $8.78 $9.18 $9.18 9,420,751
2021-10-18 $8.79 $8.95 $8.65 $8.78 $8.78 7,438,592
2021-10-15 $9.13 $9.19 $8.72 $8.73 $8.73 10,923,901
2021-10-14 $9.04 $9.34 $8.70 $9.10 $9.10 17,973,486
2021-10-13 $8.45 $9.09 $8.35 $8.92 $8.92 25,341,398
2021-10-12 $8.10 $8.46 $8.07 $8.40 $8.40 11,966,897
2021-10-11 $8.08 $8.36 $7.97 $8.05 $8.05 14,710,827
2021-10-08 $8.79 $8.81 $8.04 $8.05 $8.05 23,747,694
2021-10-07 $8.60 $9.27 $8.48 $8.85 $8.85 15,076,273
2021-10-06 $8.58 $8.92 $8.45 $8.52 $8.52 14,773,152
2021-10-05 $9.02 $9.24 $8.58 $8.69 $8.69 25,741,046
2021-10-04 $9.49 $9.62 $8.93 $9.00 $9.00 18,523,131
2021-10-01 $9.85 $9.93 $9.44 $9.73 $9.73 11,547,765
2021-09-30 $10.00 $10.01 $9.35 $9.82 $9.82 23,299,026
2021-09-29 $10.60 $10.67 $9.94 $9.97 $9.97 19,770,637
2021-09-28 $11.17 $11.29 $10.59 $10.60 $10.60 9,968,466
2021-09-27 $11.49 $11.53 $11.13 $11.42 $11.42 6,560,118
2021-09-24 $11.29 $11.49 $11.11 $11.37 $11.37 6,675,935
2021-09-23 $11.42 $11.63 $11.22 $11.39 $11.39 7,949,422
2021-09-22 $10.56 $11.51 $10.56 $11.24 $11.24 13,654,679
2021-09-21 $10.45 $10.59 $10.20 $10.56 $10.56 9,690,744
2021-09-20 $10.53 $10.72 $10.15 $10.45 $10.45 15,514,924
2021-09-17 $10.94 $11.02 $10.66 $11.01 $11.01 13,368,976
2021-09-16 $10.91 $11.05 $10.79 $10.94 $10.94 10,779,681
2021-09-15 $10.84 $11.15 $10.62 $11.14 $11.14 9,991,112
2021-09-14 $11.16 $11.39 $10.79 $10.89 $10.89 6,983,490
2021-09-13 $11.22 $11.29 $10.73 $11.13 $11.13 8,728,201
2021-09-10 $11.63 $11.76 $11.19 $11.21 $11.21 12,055,363
2021-09-09 $11.47 $12.01 $11.40 $11.54 $11.54 10,863,397
2021-09-08 $12.30 $12.53 $11.52 $11.54 $11.54 16,474,448
2021-09-07 $12.21 $12.69 $12.00 $12.58 $12.58 16,583,373
2021-09-03 $12.21 $12.44 $11.95 $12.10 $12.10 11,351,934
2021-09-02 $12.18 $12.41 $11.72 $12.37 $12.37 24,048,860
2021-09-01 $13.65 $13.98 $12.08 $12.21 $12.21 104,457,918
2021-08-31 $10.63 $12.12 $10.58 $11.77 $11.77 38,023,390
2021-08-30 $11.01 $11.24 $10.52 $10.59 $10.59 11,046,601
2021-08-27 $10.57 $10.98 $10.50 $10.85 $10.85 8,929,266
2021-08-26 $10.87 $11.10 $10.44 $10.46 $10.46 10,028,007
2021-08-25 $11.03 $11.07 $10.76 $10.84 $10.84 10,512,975
2021-08-24 $10.98 $11.34 $10.87 $11.10 $11.10 12,382,110
2021-08-23 $10.58 $10.79 $10.44 $10.75 $10.75 14,318,673
2021-08-20 $10.18 $11.25 $10.18 $10.50 $10.50 30,266,530
2021-08-19 $10.60 $10.78 $10.06 $10.09 $10.09 28,869,550
2021-08-18 $10.75 $11.28 $10.34 $10.58 $10.58 25,054,717
2021-08-17 $10.97 $11.03 $10.50 $10.67 $10.67 19,821,748
2021-08-16 $11.34 $11.56 $11.03 $11.10 $11.10 13,932,647
2021-08-13 $11.96 $12.00 $11.33 $11.35 $11.35 14,896,349
2021-08-12 $11.99 $12.07 $11.68 $12.07 $12.07 11,357,234
2021-08-11 $12.06 $12.12 $11.61 $12.02 $12.02 14,029,347
2021-08-10 $12.50 $12.62 $11.98 $12.05 $12.05 16,905,899
2021-08-09 $11.98 $12.72 $11.88 $12.42 $12.42 15,025,999
2021-08-06 $12.26 $12.32 $11.87 $11.92 $11.92 15,517,103
2021-08-05 $12.26 $12.80 $11.90 $12.35 $12.35 24,030,759
2021-08-04 $12.91 $13.10 $12.06 $12.14 $12.14 38,913,919
2021-08-03 $14.21 $14.21 $13.32 $13.61 $13.61 16,247,922
2021-08-02 $14.23 $14.40 $13.94 $14.21 $14.21 8,910,337
2021-07-30 $13.90 $14.68 $13.71 $14.08 $14.08 11,677,550
2021-07-29 $14.69 $14.69 $13.91 $13.92 $13.92 10,143,415
2021-07-28 $14.25 $14.77 $14.12 $14.68 $14.68 10,840,005
2021-07-27 $14.88 $14.95 $13.88 $14.26 $14.26 10,799,074
2021-07-26 $15.08 $15.74 $14.61 $14.96 $14.96 8,686,682
2021-07-23 $14.70 $15.44 $14.54 $15.29 $15.29 9,343,478
2021-07-22 $15.54 $15.69 $14.61 $14.64 $14.64 7,862,273
2021-07-21 $15.18 $15.79 $15.10 $15.47 $15.47 6,988,345
2021-07-20 $14.91 $15.50 $14.47 $15.24 $15.24 9,397,116
2021-07-19 $14.11 $15.31 $13.94 $14.78 $14.78 13,055,198
2021-07-16 $15.37 $15.39 $14.35 $14.54 $14.54 12,120,229
2021-07-15 $15.86 $15.86 $14.57 $15.28 $15.28 15,012,487
2021-07-14 $16.85 $17.25 $15.68 $15.80 $15.80 10,369,758
2021-07-13 $17.51 $17.61 $16.60 $16.69 $16.69 7,517,769
2021-07-12 $17.75 $18.00 $17.31 $17.71 $17.71 5,211,311
2021-07-09 $17.30 $17.87 $16.84 $17.75 $17.75 6,006,896
2021-07-08 $17.14 $17.81 $16.82 $17.32 $17.32 6,967,429
2021-07-07 $18.75 $18.85 $17.39 $17.56 $17.56 10,452,247
2021-07-06 $19.18 $19.49 $18.76 $18.90 $18.90 6,381,768
2021-07-02 $20.85 $21.49 $19.47 $19.52 $19.52 8,948,091
2021-07-01 $21.79 $21.85 $20.19 $20.39 $20.39 10,212,046
2021-06-30 $21.81 $22.08 $21.42 $21.72 $21.72 7,867,128
2021-06-29 $21.35 $22.27 $21.26 $22.16 $22.16 9,243,826
2021-06-28 $20.72 $22.07 $20.69 $21.79 $21.79 13,074,263
2021-06-25 $20.26 $20.80 $19.93 $20.44 $20.44 26,553,934
2021-06-24 $19.70 $20.95 $19.68 $20.22 $20.22 15,535,364
2021-06-23 $19.42 $19.91 $19.12 $19.50 $19.50 10,403,702
2021-06-22 $18.94 $19.50 $18.80 $19.27 $19.27 10,043,043
2021-06-21 $19.27 $19.77 $18.80 $19.21 $19.21 12,056,397
2021-06-18 $18.91 $19.53 $18.84 $19.13 $19.13 12,926,697
2021-06-17 $18.67 $19.66 $18.53 $18.99 $18.99 15,495,122
2021-06-16 $18.54 $19.57 $18.10 $19.15 $19.15 14,567,318
2021-06-15 $19.80 $20.21 $18.46 $18.79 $18.79 13,884,733
2021-06-14 $20.54 $20.80 $19.45 $19.82 $19.82 18,106,385
2021-06-11 $21.49 $21.79 $20.74 $21.48 $21.48 7,660,490
2021-06-10 $22.05 $22.67 $20.63 $21.30 $21.30 11,775,506
2021-06-09 $24.00 $24.88 $22.32 $22.35 $22.35 17,677,495
2021-06-08 $22.44 $24.48 $22.32 $23.09 $23.09 18,519,570
2021-06-07 $20.41 $22.81 $19.66 $22.08 $22.08 22,231,011
2021-06-04 $21.20 $21.47 $20.05 $20.31 $20.31 8,990,953
2021-06-03 $20.34 $21.29 $19.31 $21.23 $21.23 17,346,804
2021-06-02 $17.95 $23.00 $17.61 $21.55 $21.55 56,266,637
2021-06-01 $17.16 $17.59 $16.40 $16.99 $16.99 8,032,853
2021-05-28 $17.10 $18.36 $16.88 $16.99 $16.99 10,607,922
2021-05-27 $17.05 $17.36 $16.42 $17.32 $17.32 10,386,981
2021-05-26 $16.00 $17.26 $15.80 $16.94 $16.94 11,711,758
2021-05-25 $16.25 $16.64 $15.66 $16.03 $16.03 8,497,092
2021-05-24 $15.33 $16.50 $15.13 $16.35 $16.35 9,679,011
2021-05-21 $15.87 $15.94 $15.21 $15.21 $15.21 8,662,052
2021-05-20 $15.40 $16.32 $15.35 $15.80 $15.80 10,161,557
2021-05-19 $15.50 $15.90 $14.93 $15.16 $15.16 12,558,683
2021-05-18 $15.68 $16.85 $15.49 $16.33 $16.33 13,608,866
2021-05-17 $14.97 $15.88 $14.65 $15.68 $15.68 10,132,275
2021-05-14 $14.09 $16.13 $13.82 $15.41 $15.41 21,393,158
2021-05-13 $13.98 $14.95 $12.72 $13.73 $13.73 22,879,820
2021-05-12 $14.35 $15.07 $13.55 $13.88 $13.88 14,240,367
2021-05-11 $13.43 $14.87 $13.40 $14.63 $14.63 18,131,295
2021-05-10 $15.50 $15.64 $14.34 $14.41 $14.41 16,497,388
2021-05-07 $15.88 $16.65 $15.43 $15.71 $15.71 25,903,451
2021-05-06 $15.41 $16.05 $14.60 $15.41 $15.41 28,597,915
2021-05-05 $16.52 $16.65 $15.20 $15.48 $15.48 22,553,791
2021-05-04 $16.56 $17.65 $16.11 $16.96 $16.96 33,359,608
2021-05-03 $17.80 $17.87 $16.47 $16.52 $16.52 20,914,050
2021-04-30 $17.34 $18.34 $17.22 $17.52 $17.52 11,612,891
2021-04-29 $18.78 $19.35 $17.44 $17.93 $17.93 19,647,098
2021-04-28 $19.29 $20.34 $18.52 $18.61 $18.61 25,942,576
2021-04-27 $20.66 $21.69 $19.32 $19.90 $19.90 42,856,787
2021-04-26 $18.02 $21.30 $17.73 $21.16 $21.16 54,268,686
2021-04-23 $17.52 $18.87 $16.48 $18.17 $18.17 66,306,001
2021-04-22 $19.44 $19.55 $16.00 $16.57 $16.57 121,355,209
2021-04-21 $12.70 $16.84 $12.40 $16.76 $16.76 91,981,900
2021-04-20 $13.78 $13.94 $12.45 $12.55 $12.55 26,788,740
2021-04-19 $14.85 $14.98 $13.50 $14.11 $14.11 20,742,651
2021-04-16 $15.03 $15.73 $14.56 $15.11 $15.11 15,020,583
2021-04-15 $15.82 $15.90 $14.66 $15.10 $15.10 14,519,859
2021-04-14 $16.47 $16.94 $15.55 $15.72 $15.72 13,268,864
2021-04-13 $15.95 $16.74 $15.85 $16.37 $16.37 11,336,765
2021-04-12 $17.03 $17.17 $15.80 $15.87 $15.87 15,978,514
2021-04-09 $17.12 $17.86 $16.94 $17.26 $17.26 10,976,645
2021-04-08 $18.09 $18.20 $16.83 $17.28 $17.28 22,297,640
2021-04-07 $19.24 $19.30 $17.81 $17.91 $17.91 11,010,361
2021-04-06 $18.80 $19.55 $18.68 $19.03 $19.03 8,766,840
2021-04-05 $19.60 $19.66 $18.35 $18.76 $18.76 10,236,376
2021-04-01 $19.80 $20.26 $18.40 $18.75 $18.75 13,877,468
2021-03-31 $18.81 $19.43 $18.15 $19.04 $19.04 12,752,533
2021-03-30 $17.77 $18.50 $16.76 $18.13 $18.13 14,647,504
2021-03-29 $18.80 $19.59 $17.84 $18.00 $18.00 16,684,165
2021-03-26 $20.05 $20.47 $17.67 $18.60 $18.60 23,918,644
2021-03-25 $18.93 $19.77 $18.45 $19.34 $19.34 23,778,572
2021-03-24 $23.45 $23.63 $19.90 $19.99 $19.99 21,178,221
2021-03-23 $24.94 $25.24 $23.23 $23.24 $23.24 13,660,824
2021-03-22 $25.90 $26.55 $24.74 $24.74 $24.74 12,042,388
2021-03-19 $24.00 $27.22 $23.65 $25.73 $25.73 65,843,288
2021-03-18 $28.10 $28.59 $26.02 $26.75 $26.75 16,436,684
2021-03-17 $27.00 $29.62 $26.26 $29.37 $29.37 24,553,194
2021-03-16 $32.17 $32.87 $29.32 $30.69 $30.69 11,977,163
2021-03-15 $29.42 $31.95 $29.02 $31.45 $31.45 10,926,114
2021-03-12 $26.96 $29.49 $26.56 $29.32 $29.32 12,197,737
2021-03-11 $26.53 $29.15 $24.51 $27.78 $27.78 22,622,849
2021-03-10 $27.50 $27.60 $25.07 $25.70 $25.70 13,572,728
2021-03-09 $25.11 $26.16 $24.57 $25.36 $25.36 13,572,550
2021-03-08 $28.59 $28.80 $23.09 $24.45 $24.45 19,027,456
2021-03-05 $29.17 $29.34 $24.11 $27.45 $27.45 11,387,724
2021-03-04 $29.15 $30.30 $25.79 $28.33 $28.33 19,062,097
2021-03-03 $33.00 $33.36 $29.57 $30.44 $30.44 5,003,911
2021-03-02 $34.20 $36.50 $32.96 $33.15 $33.15 4,310,089
2021-03-01 $33.91 $35.24 $32.51 $34.22 $34.22 4,329,403
2021-02-26 $31.30 $32.66 $29.85 $31.61 $31.61 4,888,340
2021-02-25 $33.05 $33.43 $29.00 $30.15 $30.15 5,827,335
2021-02-24 $31.71 $33.75 $31.00 $32.95 $32.95 3,885,107
2021-02-23 $29.81 $32.27 $27.55 $30.96 $30.96 7,812,350
2021-02-22 $34.89 $35.97 $32.00 $32.29 $32.29 6,849,002
2021-02-19 $37.06 $37.20 $35.25 $35.94 $35.94 3,681,058
2021-02-18 $36.53 $37.30 $34.66 $36.04 $36.04 5,253,454
2021-02-17 $38.60 $38.91 $36.45 $38.12 $38.12 4,951,754
2021-02-16 $40.11 $40.19 $38.66 $39.79 $39.79 4,801,283
2021-02-12 $38.55 $38.75 $36.11 $37.15 $37.15 3,858,220
2021-02-11 $40.00 $40.19 $36.60 $37.48 $37.48 6,924,281
2021-02-10 $42.96 $43.77 $38.17 $40.12 $40.12 5,849,961
2021-02-09 $40.90 $42.34 $39.54 $41.78 $41.78 6,337,607
2021-02-08 $44.00 $45.55 $40.62 $42.80 $42.80 6,225,462
2021-02-05 $37.46 $46.30 $37.19 $43.72 $43.72 16,883,011
2021-02-04 $37.45 $39.49 $35.01 $38.99 $38.99 21,248,772
2021-02-03 $29.00 $31.90 $29.00 $31.27 $31.27 5,369,059
2021-02-02 $27.76 $29.34 $27.61 $28.86 $28.86 4,691,042
2021-02-01 $28.02 $28.45 $27.00 $27.34 $27.34 2,923,359
2021-01-29 $27.94 $29.30 $26.42 $27.62 $27.62 5,611,121
2021-01-28 $27.51 $28.30 $25.57 $26.62 $26.62 4,239,275
2021-01-27 $28.32 $29.15 $26.67 $27.28 $27.28 5,981,850
2021-01-26 $28.75 $29.82 $28.61 $29.73 $29.73 3,628,644
2021-01-25 $28.90 $30.37 $27.16 $28.62 $28.62 5,525,432
2021-01-22 $28.43 $29.29 $27.82 $28.01 $28.01 3,848,372
2021-01-21 $28.71 $29.74 $27.61 $29.20 $29.20 6,559,166
2021-01-20 $27.95 $29.94 $27.56 $28.69 $28.69 8,856,651
2021-01-19 $25.75 $27.23 $25.35 $26.67 $26.67 6,891,977
2021-01-15 $26.49 $26.75 $24.13 $24.74 $24.74 5,147,229
2021-01-14 $27.24 $27.40 $25.27 $26.12 $26.12 4,510,032
2021-01-13 $26.30 $27.49 $25.67 $26.31 $26.31 6,582,784
2021-01-12 $25.00 $25.61 $23.77 $24.50 $24.50 6,453,859
2021-01-11 $22.15 $23.98 $21.82 $23.45 $23.45 6,114,418
2021-01-08 $22.06 $22.60 $20.80 $21.63 $21.63 4,641,810
2021-01-07 $23.07 $23.57 $21.46 $22.26 $22.26 6,937,496
2021-01-06 $22.82 $24.69 $21.75 $22.25 $22.25 12,553,621
2021-01-05 $19.53 $22.40 $19.20 $22.08 $22.08 13,371,047
2021-01-04 $19.90 $20.01 $18.06 $18.20 $18.20 3,890,263
2020-12-31 $19.40 $20.35 $17.83 $20.00 $20.00 5,025,734
2020-12-30 $20.45 $21.32 $19.02 $19.27 $19.27 4,011,756
2020-12-29 $19.93 $21.06 $19.03 $20.62 $20.62 4,325,754
2020-12-28 $19.95 $20.90 $18.87 $19.41 $19.41 5,041,221
2020-12-24 $19.90 $19.94 $18.30 $19.02 $19.02 3,463,299
2020-12-23 $20.78 $20.87 $19.39 $19.57 $19.57 4,535,978
2020-12-22 $20.21 $21.60 $19.44 $19.98 $19.98 6,515,447
2020-12-21 $20.57 $21.68 $19.23 $19.76 $19.76 7,714,673
2020-12-18 $22.85 $23.87 $20.06 $20.92 $20.92 14,361,989
2020-12-17 $17.89 $22.80 $16.50 $22.73 $22.73 13,933,993
2020-12-16 $18.20 $19.74 $17.10 $17.68 $17.68 6,562,102
2020-12-15 $18.95 $19.35 $17.28 $18.00 $18.00 6,424,716
2020-12-14 $19.35 $20.43 $18.62 $19.19 $19.19 4,554,764
2020-12-11 $19.72 $19.75 $18.07 $19.50 $19.50 3,681,781
2020-12-10 $19.52 $21.27 $19.10 $19.75 $19.75 4,644,109
2020-12-09 $19.53 $20.48 $17.17 $18.85 $18.85 5,020,276
2020-12-08 $18.29 $20.40 $18.02 $19.59 $19.59 6,338,515
2020-12-07 $17.99 $18.60 $17.11 $17.84 $17.84 4,209,402
2020-12-04 $17.48 $18.25 $16.57 $17.76 $17.76 4,636,270
2020-12-03 $16.15 $17.68 $16.02 $16.68 $16.68 5,345,985
2020-12-02 $14.83 $15.68 $14.42 $15.68 $15.68 2,373,268
2020-12-01 $15.76 $16.73 $14.32 $15.00 $15.00 5,168,416
2020-11-30 $14.00 $16.08 $13.21 $15.50 $15.50 7,361,230
2020-11-27 $13.24 $13.94 $12.91 $13.05 $13.05 1,329,936
2020-11-25 $13.05 $13.10 $12.56 $12.98 $12.98 1,015,097
2020-11-24 $13.39 $13.43 $12.91 $12.99 $12.99 1,777,120
2020-11-23 $13.80 $13.90 $12.97 $13.29 $13.29 2,266,243
2020-11-20 $13.79 $14.29 $13.31 $13.54 $13.54 1,905,514
2020-11-19 $13.83 $13.97 $13.10 $13.97 $13.97 2,094,168
2020-11-18 $13.80 $14.29 $13.42 $13.70 $13.70 5,130,591
2020-11-17 $12.74 $13.46 $12.60 $13.23 $13.23 2,348,671
2020-11-16 $12.84 $13.08 $12.36 $12.71 $12.71 1,712,832
2020-11-13 $12.05 $12.77 $12.00 $12.69 $12.69 1,927,732
2020-11-12 $11.95 $12.34 $11.69 $12.01 $12.01 776,855
2020-11-11 $11.94 $12.10 $11.75 $12.01 $12.01 835,241
2020-11-10 $12.00 $12.09 $11.62 $12.06 $12.06 1,512,314
2020-11-09 $11.78 $12.19 $11.25 $12.10 $12.10 1,552,918
2020-11-06 $12.40 $12.84 $12.03 $12.20 $12.20 1,748,168
2020-11-05 $12.03 $12.44 $11.86 $12.42 $12.42 2,142,838
2020-11-04 $11.83 $12.08 $11.58 $11.63 $11.63 1,000,188
2020-11-03 $11.08 $11.44 $11.03 $11.40 $11.40 829,594
2020-11-02 $11.42 $11.62 $10.93 $11.08 $11.08 1,470,675
2020-10-30 $11.15 $12.18 $10.76 $11.53 $11.53 2,004,243
2020-10-29 $11.30 $11.36 $11.06 $11.29 $11.29 964,810
2020-10-28 $11.71 $11.85 $11.09 $11.26 $11.26 1,677,119
2020-10-27 $12.28 $12.48 $11.78 $12.02 $12.02 1,349,330
2020-10-26 $12.44 $12.70 $12.06 $12.40 $12.40 2,454,392
2020-10-23 $12.75 $12.75 $12.26 $12.42 $12.42 674,205
2020-10-22 $12.75 $12.87 $12.09 $12.74 $12.74 1,639,213
2020-10-21 $13.30 $13.33 $12.40 $12.60 $12.60 2,411,121
2020-10-20 $13.90 $13.99 $13.05 $13.19 $13.19 1,436,951
2020-10-19 $13.90 $14.20 $13.55 $13.85 $13.85 1,894,638
2020-10-16 $13.95 $13.98 $13.26 $13.61 $13.61 1,619,719
2020-10-15 $13.58 $14.00 $13.20 $13.80 $13.80 1,331,358
2020-10-14 $14.10 $14.22 $13.71 $13.83 $13.83 1,048,029
2020-10-13 $14.00 $14.24 $13.60 $13.90 $13.90 2,016,866
2020-10-12 $13.90 $14.45 $13.70 $13.95 $13.95 4,343,818
2020-10-09 $13.00 $14.09 $12.70 $13.60 $13.60 8,023,189
2020-10-08 $12.38 $12.60 $12.01 $12.49 $12.49 2,200,830
2020-10-07 $12.38 $12.48 $11.95 $12.00 $12.00 2,067,354
2020-10-06 $12.75 $13.00 $11.81 $12.00 $12.00 3,383,513
2020-10-05 $12.49 $12.65 $12.15 $12.36 $12.36 3,335,572
2020-10-02 $12.00 $12.97 $11.96 $12.39 $12.39 3,407,524
2020-10-01 $12.35 $12.77 $12.06 $12.35 $12.35 5,389,892
2020-09-30 $11.81 $12.50 $11.75 $12.16 $12.16 1,929,003
2020-09-29 $11.72 $12.01 $11.70 $11.84 $11.84 685,555
2020-09-28 $12.00 $12.00 $11.66 $11.84 $11.84 579,742
2020-09-25 $11.56 $12.14 $11.34 $11.94 $11.94 907,789
2020-09-24 $11.10 $11.69 $10.50 $11.57 $11.57 2,342,651
2020-09-23 $12.24 $12.25 $11.04 $11.47 $11.47 2,258,030
2020-09-22 $12.75 $12.75 $12.10 $12.14 $12.14 1,448,416
2020-09-21 $12.51 $12.70 $12.31 $12.61 $12.61 1,346,100
2020-09-18 $12.85 $13.10 $12.51 $12.85 $12.85 1,112,256
2020-09-17 $12.75 $13.12 $12.51 $12.80 $12.80 1,220,103
2020-09-16 $12.45 $13.15 $12.45 $12.88 $12.88 2,248,689
2020-09-15 $12.65 $12.75 $12.40 $12.45 $12.45 1,788,902
2020-09-14 $12.30 $12.69 $12.20 $12.22 $12.22 2,344,939
2020-09-11 $12.63 $12.63 $12.02 $12.10 $12.10 1,973,348
2020-09-10 $13.25 $13.25 $12.24 $12.36 $12.36 3,308,409
2020-09-09 $12.55 $13.28 $12.21 $12.88 $12.88 3,812,530
2020-09-08 $12.15 $12.60 $12.05 $12.30 $12.30 2,460,266
2020-09-04 $13.25 $13.42 $12.00 $12.64 $12.64 3,827,432
2020-09-03 $13.12 $13.77 $12.80 $13.14 $13.14 7,003,400
2020-09-02 $13.65 $14.70 $12.22 $14.02 $14.02 45,908,914
2020-09-01 $10.84 $11.62 $10.74 $11.00 $11.00 568,437
2020-08-31 $10.87 $11.20 $10.67 $10.75 $10.75 338,987
2020-08-28 $10.87 $10.88 $10.65 $10.74 $10.74 254,003
2020-08-27 $11.18 $11.18 $10.65 $10.68 $10.68 682,895
2020-08-26 $11.00 $11.39 $10.70 $10.87 $10.87 395,743
2020-08-25 $10.62 $10.97 $10.62 $10.88 $10.88 405,200
2020-08-24 $10.60 $10.74 $10.52 $10.71 $10.71 240,770
2020-08-21 $10.44 $10.79 $10.42 $10.60 $10.60 225,742
2020-08-20 $10.37 $10.58 $10.37 $10.55 $10.55 155,508
2020-08-19 $10.76 $10.83 $10.35 $10.36 $10.36 434,091
2020-08-18 $10.80 $10.92 $10.66 $10.69 $10.69 332,793
2020-08-17 $10.75 $11.05 $10.75 $10.89 $10.89 178,855
2020-08-14 $11.05 $11.15 $10.79 $10.87 $10.87 125,864
2020-08-13 $10.94 $11.09 $10.90 $10.99 $10.99 330,059
2020-08-12 $10.65 $11.10 $10.65 $10.90 $10.90 1,117,156
2020-08-11 $10.61 $10.74 $10.57 $10.71 $10.71 324,677
2020-08-10 $10.60 $10.75 $10.51 $10.74 $10.74 157,027
2020-08-07 $10.85 $10.85 $10.50 $10.60 $10.60 613,994
2020-08-06 $10.80 $10.80 $10.55 $10.79 $10.79 168,592
2020-08-05 $10.83 $10.83 $10.48 $10.66 $10.66 1,039,432
2020-08-04 $10.67 $10.85 $10.52 $10.65 $10.65 472,623
2020-08-03 $10.65 $10.70 $10.26 $10.52 $10.52 797,707
2020-07-31 $10.99 $11.14 $10.48 $10.59 $10.59 897,373
2020-07-30 $11.17 $11.34 $10.90 $10.93 $10.93 459,978
2020-07-29 $11.40 $11.50 $11.17 $11.25 $11.25 337,605
2020-07-28 $11.50 $11.53 $11.31 $11.38 $11.38 251,342
2020-07-27 $11.77 $11.78 $11.27 $11.44 $11.44 301,719
2020-07-24 $11.61 $12.15 $11.44 $11.69 $11.69 485,483
2020-07-23 $12.11 $12.30 $11.65 $11.75 $11.75 471,148
2020-07-22 $12.06 $12.30 $11.80 $12.19 $12.19 532,117
2020-07-21 $11.60 $12.33 $11.48 $12.20 $12.20 1,271,639
2020-07-20 $12.38 $12.55 $11.23 $11.62 $11.62 975,086
2020-07-17 $12.20 $12.85 $11.86 $12.30 $12.30 3,118,200
2020-07-16 $11.97 $12.44 $11.01 $12.21 $12.21 7,878,800
2020-07-15 $10.93 $11.13 $10.81 $10.99 $10.99 138,000
2020-07-14 $10.77 $11.24 $10.77 $11.00 $11.00 126,700
2020-07-13 $11.74 $11.74 $10.57 $11.06 $11.06 521,800
2020-07-10 $11.24 $11.24 $11.03 $11.21 $11.21 118,100
2020-07-09 $11.38 $11.39 $10.95 $11.22 $11.22 292,800
2020-07-08 $11.15 $11.32 $11.02 $11.18 $11.18 371,700
2020-07-07 $11.50 $11.60 $10.92 $11.15 $11.15 545,300
2020-07-06 $11.00 $11.36 $11.00 $11.26 $11.26 2,559,400
2020-07-02 $10.96 $11.00 $10.87 $10.90 $10.90 283,500
2020-07-01 $11.00 $11.25 $10.93 $10.96 $10.96 452,500
2020-06-30 $10.80 $10.98 $10.75 $10.98 $10.98 517,400
2020-06-29 $10.78 $10.84 $10.62 $10.76 $10.76 628,800
2020-06-26 $10.73 $10.86 $10.50 $10.65 $10.65 596,959
2020-06-25 $10.50 $10.85 $10.44 $10.75 $10.75 559,750
2020-06-24 $10.57 $10.60 $10.37 $10.50 $10.50 400,048
2020-06-23 $10.55 $10.60 $10.35 $10.57 $10.57 359,813
2020-06-22 $10.69 $10.69 $10.40 $10.47 $10.47 636,435
2020-06-19 $10.55 $10.60 $10.43 $10.53 $10.53 570,558
2020-06-18 $10.60 $10.72 $10.48 $10.51 $10.51 266,317
2020-06-17 $10.59 $10.61 $10.40 $10.56 $10.56 373,367
2020-06-16 $10.59 $10.59 $10.30 $10.49 $10.49 464,504
2020-06-15 $10.51 $10.60 $10.38 $10.50 $10.50 71,288
2020-06-12 $10.57 $10.59 $10.30 $10.45 $10.45 74,964
2020-06-11 $10.50 $10.58 $10.30 $10.40 $10.40 397,196
2020-06-10 $10.53 $10.90 $10.11 $10.50 $10.50 1,065,787
2020-06-09 $10.40 $10.42 $10.17 $10.29 $10.29 1,057,976
2020-06-08 $10.24 $10.45 $10.06 $10.24 $10.24 386,696
2020-06-05 $10.33 $10.43 $10.05 $10.25 $10.25 310,217
2020-06-04 $10.29 $10.30 $10.22 $10.25 $10.25 72,515
2020-06-03 $10.27 $10.30 $10.21 $10.25 $10.25 70,648
2020-06-02 $10.20 $10.27 $10.20 $10.25 $10.25 101,423
2020-06-01 $10.37 $10.37 $10.15 $10.25 $10.25 82,050
2020-05-29 $10.15 $10.49 $10.15 $10.25 $10.25 307,100
2020-05-28 $10.18 $10.30 $10.15 $10.20 $10.20 67,877
2020-05-27 $10.13 $10.21 $10.06 $10.21 $10.21 56,442
2020-05-26 $10.27 $10.27 $10.18 $10.20 $10.20 68,508
2020-05-22 $10.25 $10.29 $10.20 $10.26 $10.26 34,663
2020-05-21 $10.25 $10.40 $10.21 $10.25 $10.25 285,436
2020-05-20 $10.22 $10.29 $10.08 $10.25 $10.25 199,387
2020-05-19 $10.22 $10.25 $10.00 $10.20 $10.20 170,181
2020-05-18 $10.17 $10.33 $10.15 $10.20 $10.20 1,122,958
2020-05-15 $10.24 $10.25 $10.18 $10.19 $10.19 192,508
2020-05-14 $10.68 $10.68 $10.14 $10.17 $10.17 303,741
2020-05-13 $10.40 $10.40 $10.07 $10.15 $10.15 238,113
2020-05-12 $10.59 $10.59 $9.97 $10.05 $10.05 110,740
2020-05-11 $10.10 $10.10 $9.95 $9.95 $9.95 721,489
2020-05-08 $9.85 $10.00 $9.85 $10.00 $10.00 349,667
2020-05-07 $9.87 $9.87 $9.84 $9.86 $9.86 156,626
2020-05-06 $10.04 $10.04 $9.86 $9.86 $9.86 1,611
2020-05-05 $9.88 $9.88 $9.84 $9.84 $9.84 789,667
2020-05-04 $9.88 $9.88 $9.83 $9.84 $9.84 213,481
2020-05-01 $9.90 $9.90 $9.83 $9.85 $9.85 255,938
2020-04-30 $9.90 $9.90 $9.85 $9.85 $9.85 83,005
2020-04-29 $9.90 $9.97 $9.90 $9.90 $9.90 9,164
2020-04-28 $9.93 $9.96 $9.81 $9.90 $9.90 1,229,853
2020-04-27 $9.95 $9.95 $9.86 $9.90 $9.90 176,099

Skillz Inc - Class A (SKLZ) News Headlines

Recent Skillz Inc - Class A (SKLZ) News
Similar Companies to Skillz Inc - Class A (SKLZ) in the None Industry

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.