Solid Biosciences Inc (SLDB) Exchange: NASDAQ

  1. Overview
  2. Solid Biosciences Inc (SLDB)

Data as of April 25, 2024

$8.77 ($-0.34) -3.73%

Solid Biosciences Inc - Daily Information
Click for more stock information on Solid Biosciences Inc.
Daily Information Data
Date April 25, 2024
Open $9.03
Previous Close $8.77
High $9.28
Low $8.54
Adjusted Open $9.03
Previous Adjusted Close $8.77
Adjusted High $9.28
Adjusted Low $8.54

About Solid Biosciences Inc (SLDB)

Solid Biosciences Inc - Ordinary Shares

Invest in Solid Biosciences Inc (SLDB)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Solid Biosciences Inc (SLDB)

Date Open High Low Close Adj.Close Volume
2024-04-24 $9.03 $9.28 $8.54 $8.77 $8.77 138,410
2024-04-23 $9.06 $9.61 $8.95 $9.11 $9.11 297,274
2024-04-22 $8.85 $9.25 $8.54 $9.04 $9.04 187,755
2024-04-19 $9.13 $9.34 $8.66 $8.70 $8.70 113,857
2024-04-18 $9.89 $9.89 $9.01 $9.26 $9.26 143,309
2024-04-17 $9.89 $10.18 $9.75 $9.99 $9.99 241,191
2024-04-16 $9.94 $10.06 $9.75 $9.82 $9.82 131,387
2024-04-15 $10.40 $10.40 $9.84 $10.00 $10.00 147,129
2024-04-12 $10.75 $10.84 $10.20 $10.37 $10.37 163,194
2024-04-11 $10.83 $11.28 $10.60 $10.66 $10.66 179,951
2024-04-10 $11.18 $11.27 $10.82 $10.83 $10.83 132,767
2024-04-09 $11.99 $11.99 $11.33 $11.56 $11.56 186,366
2024-04-08 $12.17 $12.32 $11.71 $11.91 $11.91 137,078
2024-04-05 $12.29 $12.51 $11.82 $12.16 $12.16 148,265
2024-04-04 $12.70 $12.95 $12.16 $12.38 $12.38 342,977
2024-04-03 $12.10 $12.67 $11.95 $12.52 $12.52 134,409
2024-04-02 $12.25 $12.34 $11.57 $12.10 $12.10 169,825
2024-04-01 $13.47 $13.47 $12.36 $12.44 $12.44 232,195
2024-03-28 $14.82 $15.05 $12.89 $13.32 $13.32 871,557
2024-03-27 $13.73 $14.99 $13.14 $14.25 $14.25 281,354
2024-03-26 $13.74 $14.18 $13.49 $13.57 $13.57 232,195
2024-03-25 $13.62 $14.44 $13.25 $13.58 $13.58 255,626
2024-03-22 $13.39 $14.40 $12.85 $13.75 $13.75 422,585
2024-03-21 $13.38 $13.60 $11.65 $12.62 $12.62 379,200
2024-03-20 $14.78 $14.89 $12.99 $13.27 $13.27 398,831
2024-03-19 $13.23 $14.77 $12.93 $14.75 $14.75 429,907
2024-03-18 $13.33 $13.66 $12.80 $13.36 $13.36 445,680
2024-03-15 $12.90 $13.68 $12.65 $13.08 $13.08 1,117,058
2024-03-14 $13.68 $14.48 $11.81 $12.28 $12.28 450,880
2024-03-13 $10.68 $12.28 $8.60 $12.23 $12.23 533,778
2024-03-12 $11.53 $11.95 $11.22 $11.40 $11.40 189,516
2024-03-11 $10.78 $12.20 $10.77 $11.41 $11.41 305,220
2024-03-08 $10.27 $11.99 $10.27 $11.14 $11.14 501,689
2024-03-07 $9.56 $10.26 $9.43 $10.16 $10.16 201,338
2024-03-06 $9.72 $9.88 $9.11 $9.42 $9.42 107,165
2024-03-05 $9.57 $9.96 $9.50 $9.50 $9.50 90,375
2024-03-04 $9.85 $9.90 $9.43 $9.69 $9.69 141,531
2024-03-01 $9.53 $10.10 $9.32 $9.77 $9.77 129,513
2024-02-29 $9.68 $9.79 $9.25 $9.39 $9.39 79,153
2024-02-28 $10.02 $10.30 $9.15 $9.45 $9.45 150,091
2024-02-27 $9.73 $10.17 $9.71 $10.08 $10.08 131,031
2024-02-26 $10.05 $10.12 $9.30 $9.50 $9.50 139,549
2024-02-23 $9.62 $10.21 $9.17 $10.01 $10.01 138,619
2024-02-22 $9.98 $10.19 $9.51 $9.51 $9.51 68,926
2024-02-21 $10.03 $10.14 $9.13 $10.04 $10.04 158,867
2024-02-20 $10.04 $10.40 $9.53 $10.10 $10.10 135,194
2024-02-16 $9.96 $10.41 $9.84 $10.02 $10.02 279,333
2024-02-15 $9.22 $10.01 $9.16 $9.83 $9.83 214,148
2024-02-14 $8.00 $9.40 $7.79 $9.15 $9.15 687,065
2024-02-13 $7.85 $7.99 $7.50 $7.85 $7.85 152,078
2024-02-12 $7.79 $8.19 $7.60 $8.07 $8.07 133,668
2024-02-09 $7.25 $7.80 $7.18 $7.78 $7.78 180,483
2024-02-08 $7.67 $7.71 $6.96 $7.24 $7.24 348,674
2024-02-07 $7.43 $7.87 $7.12 $7.25 $7.25 207,103
2024-02-06 $6.78 $7.43 $6.76 $7.43 $7.43 173,006
2024-02-05 $6.85 $7.00 $6.54 $6.77 $6.77 123,973
2024-02-02 $6.80 $7.21 $6.57 $7.02 $7.02 189,199
2024-02-01 $6.90 $7.18 $5.40 $7.09 $7.09 779,513
2024-01-31 $7.99 $8.10 $6.55 $6.89 $6.89 454,951
2024-01-30 $7.94 $8.13 $7.77 $8.08 $8.08 396,681
2024-01-29 $7.99 $8.24 $7.81 $7.96 $7.96 193,167
2024-01-26 $8.15 $8.30 $7.76 $7.98 $7.98 153,871
2024-01-25 $7.77 $8.19 $7.71 $8.10 $8.10 190,851
2024-01-24 $7.84 $7.95 $7.50 $7.77 $7.77 106,323
2024-01-23 $7.92 $8.20 $7.45 $7.80 $7.80 335,062
2024-01-22 $7.80 $8.20 $7.26 $7.86 $7.86 247,818
2024-01-19 $7.50 $8.25 $7.12 $8.10 $8.10 242,837
2024-01-18 $8.47 $8.48 $7.18 $7.51 $7.51 388,648
2024-01-17 $7.90 $9.05 $7.85 $8.06 $8.06 750,553
2024-01-16 $8.29 $8.39 $7.80 $8.00 $8.00 351,859
2024-01-12 $7.89 $8.06 $7.18 $7.71 $7.71 222,210
2024-01-11 $7.94 $8.05 $7.40 $7.70 $7.70 110,330
2024-01-10 $8.20 $8.49 $7.62 $8.09 $8.09 279,933
2024-01-09 $5.85 $8.40 $5.85 $8.05 $8.05 1,215,638
2024-01-08 $6.18 $9.04 $5.83 $5.95 $5.95 4,534,508
2024-01-05 $5.50 $5.69 $5.21 $5.53 $5.53 54,290
2024-01-04 $5.29 $5.96 $5.20 $5.51 $5.51 84,696
2024-01-03 $6.13 $6.13 $5.50 $5.76 $5.76 77,583
2024-01-02 $6.00 $6.48 $5.73 $6.25 $6.25 80,794
2023-12-29 $6.78 $6.78 $6.10 $6.14 $6.14 73,647
2023-12-28 $6.56 $6.89 $6.40 $6.73 $6.73 68,579
2023-12-27 $6.20 $7.19 $6.15 $6.52 $6.52 145,716
2023-12-26 $5.41 $6.21 $5.41 $6.18 $6.18 150,140
2023-12-22 $4.97 $5.64 $4.81 $5.38 $5.38 92,994
2023-12-21 $5.05 $5.20 $4.81 $4.95 $4.95 46,650
2023-12-20 $5.26 $5.69 $4.90 $4.94 $4.94 138,430
2023-12-19 $5.05 $5.48 $5.00 $5.36 $5.36 85,590
2023-12-18 $5.19 $5.25 $4.91 $4.94 $4.94 55,485
2023-12-15 $4.83 $5.24 $4.62 $5.19 $5.19 232,448
2023-12-14 $4.44 $5.10 $4.33 $4.94 $4.94 122,340
2023-12-13 $4.05 $4.56 $3.83 $4.33 $4.33 219,426
2023-12-12 $4.14 $4.24 $3.80 $4.03 $4.03 204,866
2023-12-11 $5.07 $5.08 $4.05 $4.13 $4.13 414,803
2023-12-08 $5.12 $5.60 $4.91 $5.06 $5.06 1,106,046
2023-12-07 $3.59 $6.44 $3.58 $5.76 $5.76 12,037,139
2023-12-06 $3.76 $3.76 $3.35 $3.42 $3.42 46,217
2023-12-05 $3.31 $3.80 $3.11 $3.75 $3.75 70,022
2023-12-04 $2.77 $3.55 $2.70 $3.44 $3.44 159,724
2023-12-01 $2.85 $3.07 $2.82 $3.01 $3.01 61,267
2023-11-30 $2.71 $2.96 $2.71 $2.82 $2.82 35,709
2023-11-29 $2.81 $2.82 $2.71 $2.71 $2.71 29,660
2023-11-28 $3.01 $3.01 $2.77 $2.82 $2.82 47,462
2023-11-27 $2.79 $3.17 $2.63 $3.08 $3.08 129,470
2023-11-24 $2.69 $2.84 $2.63 $2.78 $2.78 70,001
2023-11-22 $2.44 $2.69 $2.44 $2.62 $2.62 64,277
2023-11-21 $2.39 $2.47 $2.32 $2.40 $2.40 59,137
2023-11-20 $2.48 $2.52 $2.35 $2.38 $2.38 65,982
2023-11-17 $2.66 $2.69 $2.21 $2.57 $2.57 383,933
2023-11-16 $2.67 $2.85 $2.60 $2.72 $2.72 721,993
2023-11-15 $2.49 $3.06 $2.45 $2.73 $2.73 12,934,746
2023-11-14 $2.16 $2.30 $2.10 $2.13 $2.13 700,729
2023-11-13 $2.21 $2.37 $2.00 $2.16 $2.16 111,217
2023-11-10 $2.15 $2.45 $2.05 $2.21 $2.21 18,296
2023-11-09 $2.75 $2.75 $2.10 $2.13 $2.13 30,539
2023-11-08 $2.84 $2.85 $2.76 $2.79 $2.79 5,899
2023-11-07 $2.77 $2.81 $2.66 $2.80 $2.80 17,610
2023-11-06 $2.80 $2.84 $2.75 $2.75 $2.75 10,333
2023-11-03 $3.04 $3.07 $2.80 $2.84 $2.84 29,683
2023-11-02 $2.35 $3.11 $2.33 $2.94 $2.94 108,470
2023-11-01 $2.34 $2.49 $2.25 $2.35 $2.35 28,891
2023-10-31 $2.07 $2.33 $2.07 $2.23 $2.23 16,748
2023-10-30 $1.81 $2.19 $1.81 $2.07 $2.07 51,309
2023-10-27 $1.95 $1.95 $1.85 $1.89 $1.89 71,677
2023-10-26 $2.04 $2.18 $1.98 $2.00 $2.00 21,391
2023-10-25 $2.06 $2.09 $1.99 $2.05 $2.05 66,988
2023-10-24 $2.12 $2.20 $2.05 $2.14 $2.14 78,536
2023-10-23 $2.15 $2.17 $2.08 $2.13 $2.13 62,340
2023-10-20 $2.11 $2.24 $2.10 $2.10 $2.10 30,741
2023-10-19 $2.16 $2.38 $2.11 $2.15 $2.15 212,756
2023-10-18 $2.13 $2.34 $2.13 $2.15 $2.15 57,198
2023-10-17 $2.09 $2.49 $2.07 $2.24 $2.24 103,572
2023-10-16 $2.27 $2.27 $2.04 $2.08 $2.08 60,093
2023-10-13 $2.23 $2.29 $2.10 $2.16 $2.16 18,334
2023-10-12 $2.31 $2.38 $2.15 $2.17 $2.17 18,187
2023-10-11 $2.44 $2.44 $2.30 $2.30 $2.30 27,572
2023-10-10 $2.35 $2.44 $2.35 $2.39 $2.39 24,288
2023-10-09 $2.44 $2.44 $2.31 $2.32 $2.32 5,819
2023-10-06 $2.32 $2.43 $2.30 $2.42 $2.42 9,681
2023-10-05 $2.38 $2.46 $2.29 $2.32 $2.32 20,787
2023-10-04 $2.47 $2.49 $2.35 $2.35 $2.35 15,532
2023-10-03 $2.41 $2.50 $2.35 $2.38 $2.38 23,594
2023-10-02 $2.40 $2.68 $2.40 $2.45 $2.45 16,894
2023-09-29 $2.59 $2.75 $2.42 $2.52 $2.52 37,365
2023-09-28 $2.43 $2.78 $2.42 $2.49 $2.49 17,126
2023-09-27 $2.55 $2.64 $2.50 $2.50 $2.50 38,887
2023-09-26 $2.75 $2.77 $2.50 $2.60 $2.60 34,327
2023-09-25 $2.74 $2.81 $2.72 $2.75 $2.75 14,168
2023-09-22 $2.87 $2.87 $2.71 $2.76 $2.76 11,131
2023-09-21 $2.85 $2.85 $2.71 $2.74 $2.74 11,281
2023-09-20 $2.95 $2.95 $2.83 $2.85 $2.85 5,314
2023-09-19 $3.00 $3.00 $2.88 $2.88 $2.88 8,535
2023-09-18 $3.10 $3.24 $2.97 $3.00 $3.00 18,687
2023-09-15 $3.25 $3.26 $3.00 $3.12 $3.12 50,882
2023-09-14 $3.40 $3.41 $3.25 $3.26 $3.26 5,643
2023-09-13 $3.34 $3.41 $3.25 $3.31 $3.31 10,576
2023-09-12 $3.33 $3.47 $3.29 $3.35 $3.35 18,870
2023-09-11 $3.35 $3.48 $3.22 $3.31 $3.31 25,733
2023-09-08 $3.39 $3.40 $3.21 $3.21 $3.21 27,512
2023-09-07 $3.39 $3.52 $3.35 $3.35 $3.35 33,284
2023-09-06 $3.55 $3.58 $3.44 $3.44 $3.44 12,926
2023-09-05 $3.60 $3.62 $3.55 $3.55 $3.55 6,276
2023-09-01 $3.62 $3.62 $3.54 $3.62 $3.62 11,049
2023-08-31 $3.59 $3.61 $3.51 $3.61 $3.61 15,855
2023-08-30 $3.65 $3.72 $3.57 $3.63 $3.63 37,341
2023-08-29 $3.66 $3.78 $3.60 $3.69 $3.69 10,948
2023-08-28 $3.74 $3.75 $3.70 $3.70 $3.70 4,653
2023-08-25 $3.73 $3.78 $3.73 $3.75 $3.75 7,603
2023-08-24 $3.71 $3.77 $3.71 $3.74 $3.74 4,772
2023-08-23 $3.74 $3.80 $3.72 $3.72 $3.72 2,834
2023-08-22 $3.70 $3.79 $3.67 $3.69 $3.69 8,404
2023-08-21 $3.70 $3.79 $3.64 $3.77 $3.77 6,408
2023-08-18 $3.64 $3.93 $3.64 $3.76 $3.76 20,638
2023-08-17 $3.73 $3.73 $3.59 $3.71 $3.71 13,278
2023-08-16 $3.77 $3.82 $3.65 $3.76 $3.76 10,923
2023-08-15 $3.79 $3.79 $3.66 $3.76 $3.76 10,106
2023-08-14 $3.69 $3.85 $3.68 $3.85 $3.85 8,056
2023-08-11 $3.85 $3.85 $3.70 $3.80 $3.80 3,115
2023-08-10 $3.76 $3.82 $3.76 $3.81 $3.81 2,746
2023-08-09 $3.72 $3.80 $3.72 $3.73 $3.73 20,216
2023-08-08 $3.79 $3.84 $3.67 $3.84 $3.84 10,287
2023-08-07 $3.79 $3.91 $3.70 $3.74 $3.74 18,670
2023-08-04 $3.88 $3.88 $3.75 $3.75 $3.75 55,922
2023-08-03 $4.01 $4.04 $3.83 $3.88 $3.88 8,532
2023-08-02 $4.11 $4.11 $3.94 $4.00 $4.00 8,992
2023-08-01 $4.25 $4.26 $4.05 $4.13 $4.13 13,048
2023-07-31 $4.38 $4.38 $4.27 $4.31 $4.31 14,159
2023-07-28 $4.41 $4.43 $4.38 $4.38 $4.38 4,408
2023-07-27 $4.43 $4.53 $4.35 $4.35 $4.35 14,022
2023-07-26 $4.57 $4.63 $4.51 $4.54 $4.54 7,536
2023-07-25 $4.50 $4.67 $4.48 $4.56 $4.56 8,379
2023-07-24 $4.71 $4.71 $4.41 $4.52 $4.52 10,409
2023-07-21 $4.79 $4.79 $4.70 $4.74 $4.74 6,642
2023-07-20 $4.68 $4.90 $4.68 $4.74 $4.74 9,280
2023-07-19 $4.72 $4.72 $4.62 $4.68 $4.68 6,665
2023-07-18 $4.82 $4.86 $4.61 $4.67 $4.67 19,096
2023-07-17 $4.91 $5.06 $4.78 $4.82 $4.82 20,547
2023-07-14 $5.07 $5.09 $4.90 $4.91 $4.91 5,929
2023-07-13 $5.06 $5.13 $5.00 $5.10 $5.10 12,409
2023-07-12 $5.18 $5.18 $4.97 $5.05 $5.05 6,970
2023-07-11 $5.14 $5.26 $5.04 $5.17 $5.17 11,844
2023-07-10 $5.26 $5.30 $5.25 $5.26 $5.26 4,235
2023-07-07 $5.34 $5.34 $5.21 $5.27 $5.27 5,851
2023-07-06 $5.35 $5.43 $5.27 $5.29 $5.29 5,299
2023-07-05 $5.29 $5.35 $5.24 $5.28 $5.28 3,188
2023-07-03 $5.26 $5.33 $5.21 $5.22 $5.22 5,880
2023-06-30 $5.20 $5.25 $5.12 $5.24 $5.24 6,920
2023-06-29 $5.12 $5.22 $5.11 $5.18 $5.18 9,535
2023-06-28 $5.15 $5.23 $5.13 $5.15 $5.15 13,586
2023-06-27 $5.20 $5.25 $5.16 $5.23 $5.23 14,445
2023-06-26 $5.40 $5.40 $5.22 $5.26 $5.26 17,719
2023-06-23 $5.52 $5.54 $5.32 $5.49 $5.49 28,667
2023-06-22 $5.90 $6.00 $5.42 $5.52 $5.52 41,297
2023-06-21 $6.14 $6.24 $5.91 $6.12 $6.12 55,104
2023-06-20 $6.87 $6.90 $6.24 $6.83 $6.83 19,093
2023-06-16 $6.26 $7.01 $6.02 $7.01 $7.01 85,744
2023-06-15 $6.11 $6.26 $6.00 $6.26 $6.26 9,498
2023-06-14 $6.18 $6.28 $6.00 $6.12 $6.12 434,296
2023-06-13 $6.30 $6.36 $6.10 $6.18 $6.18 5,996
2023-06-12 $6.32 $6.34 $6.26 $6.30 $6.30 26,365
2023-06-09 $6.27 $6.34 $6.26 $6.34 $6.34 2,205
2023-06-08 $6.19 $6.40 $6.19 $6.32 $6.32 3,390
2023-06-07 $6.33 $6.43 $6.21 $6.27 $6.27 2,937
2023-06-06 $6.25 $6.45 $6.16 $6.37 $6.37 8,048
2023-06-05 $6.25 $6.38 $6.12 $6.25 $6.25 52,857
2023-06-02 $6.23 $6.38 $6.17 $6.29 $6.29 11,202
2023-06-01 $6.15 $6.43 $6.15 $6.30 $6.30 21,853
2023-05-31 $6.20 $6.20 $6.10 $6.18 $6.18 17,714
2023-05-30 $6.22 $6.22 $6.01 $6.14 $6.14 9,931
2023-05-26 $5.95 $6.20 $5.95 $6.16 $6.16 7,523
2023-05-25 $6.00 $6.31 $6.00 $6.00 $6.00 9,230
2023-05-24 $6.54 $6.54 $6.00 $6.01 $6.01 18,810
2023-05-23 $6.11 $6.24 $6.06 $6.19 $6.19 6,924
2023-05-22 $6.03 $6.12 $5.91 $6.07 $6.07 7,096
2023-05-19 $6.07 $6.09 $6.00 $6.00 $6.00 4,757
2023-05-18 $6.15 $6.15 $5.99 $6.05 $6.05 23,330
2023-05-17 $6.35 $6.35 $6.07 $6.15 $6.15 15,700
2023-05-16 $6.26 $6.37 $6.20 $6.26 $6.26 8,017
2023-05-15 $6.29 $6.38 $6.21 $6.25 $6.25 30,890
2023-05-12 $6.50 $6.50 $6.30 $6.32 $6.32 14,144
2023-05-11 $6.20 $6.50 $6.20 $6.44 $6.44 20,798
2023-05-10 $5.94 $6.25 $5.90 $6.20 $6.20 21,614
2023-05-09 $5.43 $5.96 $5.43 $5.94 $5.94 26,354
2023-05-08 $5.38 $5.49 $5.18 $5.41 $5.41 10,998
2023-05-05 $5.34 $5.45 $5.30 $5.35 $5.35 6,476
2023-05-04 $5.40 $5.47 $5.34 $5.34 $5.34 16,673
2023-05-03 $4.85 $5.39 $4.85 $5.30 $5.30 25,227
2023-05-02 $5.29 $5.37 $5.12 $5.24 $5.24 15,975
2023-05-01 $4.95 $5.37 $4.75 $5.29 $5.29 19,659
2023-04-28 $4.99 $4.99 $4.88 $4.88 $4.88 3,129
2023-04-27 $4.62 $4.96 $4.62 $4.85 $4.85 22,009
2023-04-26 $4.55 $4.73 $4.55 $4.70 $4.70 5,780
2023-04-25 $4.83 $4.83 $4.43 $4.56 $4.56 24,712
2023-04-24 $4.86 $4.96 $4.60 $4.81 $4.81 23,154
2023-04-21 $5.01 $5.01 $4.86 $4.86 $4.86 17,828
2023-04-20 $4.86 $5.00 $4.80 $4.94 $4.94 254,611
2023-04-19 $4.90 $4.90 $4.75 $4.83 $4.83 38,982
2023-04-18 $5.05 $5.09 $4.76 $4.95 $4.95 27,766
2023-04-17 $5.02 $5.26 $4.89 $5.04 $5.04 22,141
2023-04-14 $5.42 $5.42 $5.06 $5.07 $5.07 8,857
2023-04-13 $5.21 $5.49 $5.21 $5.35 $5.35 22,354
2023-04-12 $4.88 $5.27 $4.76 $5.24 $5.24 14,064
2023-04-11 $4.70 $5.10 $4.58 $4.83 $4.83 19,374
2023-04-10 $4.64 $4.83 $4.52 $4.76 $4.76 13,293
2023-04-06 $4.68 $4.80 $4.50 $4.78 $4.78 36,295
2023-04-05 $4.75 $4.78 $4.50 $4.66 $4.66 25,150
2023-04-04 $4.77 $4.81 $4.72 $4.75 $4.75 20,077
2023-04-03 $4.70 $4.87 $4.68 $4.77 $4.77 16,468
2023-03-31 $4.53 $4.77 $4.46 $4.74 $4.74 18,413
2023-03-30 $4.43 $4.63 $4.30 $4.53 $4.53 34,628
2023-03-29 $4.00 $4.41 $4.00 $4.40 $4.40 13,265
2023-03-28 $3.92 $4.09 $3.86 $3.97 $3.97 18,883
2023-03-27 $3.68 $4.00 $3.68 $3.88 $3.88 96,757
2023-03-24 $3.61 $3.94 $3.61 $3.68 $3.68 27,964
2023-03-23 $3.71 $3.78 $3.53 $3.77 $3.77 127,086
2023-03-22 $3.64 $4.00 $3.40 $3.78 $3.78 187,995
2023-03-21 $3.65 $3.99 $3.55 $3.64 $3.64 56,822
2023-03-20 $4.11 $4.19 $3.64 $3.68 $3.68 86,908
2023-03-17 $4.72 $4.90 $4.11 $4.11 $4.11 157,540
2023-03-16 $4.70 $4.89 $4.60 $4.62 $4.62 65,396
2023-03-15 $5.12 $5.12 $4.80 $4.80 $4.80 51,581
2023-03-14 $5.35 $5.35 $4.99 $5.00 $5.00 33,449
2023-03-13 $5.00 $5.45 $5.00 $5.30 $5.30 26,680
2023-03-10 $5.24 $5.24 $4.88 $4.91 $4.91 28,966
2023-03-09 $5.51 $5.51 $5.13 $5.17 $5.17 36,700
2023-03-08 $5.37 $5.44 $5.25 $5.29 $5.29 18,889
2023-03-07 $5.18 $5.67 $5.10 $5.45 $5.45 22,799
2023-03-06 $5.23 $5.44 $5.10 $5.19 $5.19 38,834
2023-03-03 $5.27 $5.50 $5.25 $5.30 $5.30 31,667
2023-03-02 $5.52 $5.55 $5.26 $5.37 $5.37 25,928
2023-03-01 $5.56 $5.67 $5.50 $5.50 $5.50 15,058
2023-02-28 $5.75 $5.87 $5.50 $5.62 $5.62 44,009
2023-02-27 $6.06 $6.12 $5.71 $5.71 $5.71 10,049
2023-02-24 $6.22 $6.36 $5.86 $6.00 $6.00 17,886
2023-02-23 $6.59 $6.76 $6.17 $6.39 $6.39 21,212
2023-02-22 $6.76 $6.79 $6.63 $6.70 $6.70 15,308
2023-02-21 $7.09 $7.09 $6.62 $6.81 $6.81 34,017
2023-02-17 $6.76 $7.07 $6.66 $6.93 $6.93 9,811
2023-02-16 $6.66 $6.85 $6.50 $6.70 $6.70 9,478
2023-02-15 $6.87 $7.05 $6.55 $6.71 $6.71 29,654
2023-02-14 $7.01 $7.09 $6.80 $6.82 $6.82 32,835
2023-02-13 $7.00 $7.40 $7.00 $7.02 $7.02 25,309
2023-02-10 $7.20 $7.24 $6.80 $6.96 $6.96 53,893
2023-02-09 $7.49 $7.91 $7.15 $7.15 $7.15 29,117
2023-02-08 $7.71 $7.94 $7.32 $7.32 $7.32 29,608
2023-02-07 $7.83 $7.88 $7.65 $7.76 $7.76 24,187
2023-02-06 $7.79 $8.20 $7.51 $7.76 $7.76 27,905
2023-02-03 $7.58 $7.86 $7.56 $7.64 $7.64 40,103
2023-02-02 $7.54 $7.75 $7.51 $7.51 $7.51 23,213
2023-02-01 $7.54 $7.67 $7.51 $7.54 $7.54 4,569
2023-01-31 $7.51 $7.77 $7.49 $7.58 $7.58 7,298
2023-01-30 $7.49 $7.72 $7.43 $7.56 $7.56 22,255
2023-01-27 $7.47 $7.85 $7.36 $7.64 $7.64 27,263
2023-01-26 $7.44 $7.51 $7.20 $7.45 $7.45 70,637
2023-01-25 $7.12 $7.38 $7.12 $7.34 $7.34 14,308
2023-01-24 $7.26 $7.49 $7.16 $7.29 $7.29 17,648
2023-01-23 $7.40 $7.50 $7.24 $7.35 $7.35 33,536
2023-01-20 $6.96 $7.50 $6.91 $7.33 $7.33 45,082
2023-01-19 $7.28 $7.34 $6.75 $6.93 $6.93 34,239
2023-01-18 $7.25 $7.41 $7.00 $7.31 $7.31 42,308
2023-01-17 $6.90 $7.45 $6.85 $7.15 $7.15 62,032
2023-01-13 $6.51 $6.90 $6.46 $6.75 $6.75 28,004
2023-01-12 $6.01 $6.66 $6.00 $6.51 $6.51 55,496
2023-01-11 $6.00 $6.26 $6.00 $6.25 $6.25 18,122
2023-01-10 $6.09 $6.10 $5.95 $5.95 $5.95 15,039
2023-01-09 $6.00 $6.07 $5.80 $6.00 $6.00 20,235
2023-01-06 $5.92 $6.00 $5.76 $5.85 $5.85 19,794
2023-01-05 $5.83 $5.98 $5.78 $5.85 $5.85 6,331
2023-01-04 $5.58 $5.90 $5.58 $5.75 $5.75 15,747
2023-01-03 $5.36 $5.65 $5.36 $5.62 $5.62 23,341
2022-12-30 $5.76 $5.76 $5.30 $5.38 $5.38 39,054
2022-12-29 $5.30 $5.81 $5.28 $5.81 $5.81 17,665
2022-12-28 $5.27 $5.50 $5.23 $5.49 $5.49 28,255
2022-12-27 $5.67 $5.67 $5.21 $5.27 $5.27 38,128
2022-12-23 $5.83 $5.86 $5.57 $5.64 $5.64 14,571
2022-12-22 $5.85 $6.00 $5.57 $5.75 $5.75 54,861
2022-12-21 $6.03 $6.12 $6.00 $6.00 $6.00 11,748
2022-12-20 $6.08 $6.33 $5.91 $6.00 $6.00 23,088
2022-12-19 $6.37 $6.72 $6.01 $6.01 $6.01 29,047
2022-12-16 $6.78 $7.09 $6.51 $6.56 $6.56 81,375
2022-12-15 $6.51 $6.90 $6.43 $6.85 $6.85 19,954
2022-12-14 $6.39 $6.68 $6.35 $6.63 $6.63 15,744
2022-12-13 $6.52 $6.74 $6.47 $6.47 $6.47 42,580
2022-12-12 $6.40 $6.50 $6.31 $6.43 $6.43 16,754
2022-12-09 $6.38 $6.53 $6.31 $6.31 $6.31 26,390
2022-12-08 $6.60 $6.75 $6.36 $6.48 $6.48 27,885
2022-12-07 $6.54 $6.82 $6.47 $6.60 $6.60 18,832
2022-12-06 $6.46 $6.46 $6.22 $6.31 $6.31 28,510
2022-12-05 $6.76 $6.77 $6.41 $6.46 $6.46 29,106
2022-12-02 $6.70 $6.85 $6.61 $6.77 $6.77 20,672
2022-12-01 $6.71 $6.78 $6.65 $6.65 $6.65 14,717
2022-11-30 $6.56 $6.71 $6.47 $6.70 $6.70 21,190
2022-11-29 $6.69 $6.70 $6.53 $6.58 $6.58 26,299
2022-11-28 $6.72 $6.87 $6.58 $6.64 $6.64 109,812
2022-11-25 $6.62 $6.75 $6.62 $6.67 $6.67 3,251
2022-11-23 $6.66 $6.82 $6.56 $6.73 $6.73 13,203
2022-11-22 $6.67 $6.82 $6.50 $6.82 $6.82 11,826
2022-11-21 $6.83 $6.88 $6.61 $6.82 $6.82 20,315
2022-11-18 $6.53 $6.86 $6.53 $6.86 $6.86 19,116
2022-11-17 $6.63 $6.65 $6.50 $6.65 $6.65 32,903
2022-11-16 $6.59 $6.67 $6.47 $6.67 $6.67 20,801
2022-11-15 $6.73 $6.83 $6.51 $6.65 $6.65 32,726
2022-11-14 $6.61 $6.70 $6.29 $6.64 $6.64 27,923
2022-11-11 $6.64 $6.65 $6.37 $6.61 $6.61 21,589
2022-11-10 $6.31 $6.60 $6.24 $6.50 $6.50 30,021
2022-11-09 $6.30 $6.36 $6.07 $6.36 $6.36 41,364
2022-11-08 $6.25 $6.36 $6.01 $6.36 $6.36 53,020
2022-11-07 $6.04 $6.24 $6.03 $6.24 $6.24 18,237
2022-11-04 $6.19 $6.20 $6.01 $6.11 $6.11 23,149
2022-11-03 $6.11 $6.20 $6.04 $6.13 $6.13 28,723
2022-11-02 $6.28 $6.38 $6.06 $6.20 $6.20 80,434
2022-11-01 $6.44 $6.45 $6.25 $6.30 $6.30 25,821
2022-10-31 $6.16 $6.63 $5.92 $6.41 $6.41 89,042
2022-10-28 $6.97 $6.97 $5.89 $6.11 $6.11 231,550
2022-10-27 $0.44 $0.46 $0.42 $0.45 $6.81 61,033
2022-10-26 $0.48 $0.50 $0.45 $0.46 $6.90 27,704
2022-10-25 $0.45 $0.47 $0.43 $0.47 $7.02 18,867
2022-10-24 $0.45 $0.46 $0.43 $0.46 $6.84 12,568
2022-10-21 $0.44 $0.45 $0.42 $0.45 $6.71 20,471
2022-10-20 $0.45 $0.46 $0.44 $0.45 $6.75 16,254
2022-10-19 $0.47 $0.47 $0.44 $0.45 $6.71 8,127
2022-10-18 $0.47 $0.47 $0.44 $0.47 $7.05 12,482
2022-10-17 $0.46 $0.47 $0.44 $0.46 $6.94 20,660
2022-10-14 $0.47 $0.47 $0.44 $0.46 $0.46 123,463
2022-10-13 $0.49 $0.49 $0.43 $0.46 $0.46 596,009
2022-10-12 $0.48 $0.49 $0.45 $0.48 $0.48 133,404
2022-10-11 $0.46 $0.50 $0.45 $0.47 $0.47 205,429
2022-10-10 $0.46 $0.48 $0.45 $0.46 $0.46 242,290
2022-10-07 $0.48 $0.49 $0.45 $0.48 $0.48 241,010
2022-10-06 $0.50 $0.51 $0.47 $0.48 $0.48 147,821
2022-10-05 $0.51 $0.53 $0.48 $0.49 $0.49 333,752
2022-10-04 $0.50 $0.54 $0.48 $0.51 $0.51 726,635
2022-10-03 $0.49 $0.51 $0.47 $0.50 $0.50 593,332
2022-09-30 $0.50 $0.57 $0.47 $0.47 $0.47 1,991,976
2022-09-29 $0.50 $0.51 $0.44 $0.47 $0.47 533,475
2022-09-28 $0.47 $0.59 $0.47 $0.48 $0.48 717,156
2022-09-27 $0.51 $0.52 $0.47 $0.49 $0.49 194,477
2022-09-26 $0.50 $0.54 $0.48 $0.50 $0.50 268,470
2022-09-23 $0.54 $0.54 $0.50 $0.51 $0.51 196,748
2022-09-22 $0.54 $0.55 $0.50 $0.54 $0.54 504,694
2022-09-21 $0.56 $0.60 $0.54 $0.56 $0.56 217,767
2022-09-20 $0.60 $0.60 $0.55 $0.58 $0.58 363,918
2022-09-19 $0.62 $0.63 $0.58 $0.58 $0.58 263,190
2022-09-16 $0.63 $0.65 $0.58 $0.64 $0.64 235,751
2022-09-15 $0.63 $0.64 $0.55 $0.64 $0.64 517,683
2022-09-14 $0.62 $0.65 $0.61 $0.63 $0.63 167,696
2022-09-13 $0.65 $0.66 $0.62 $0.62 $0.62 165,719
2022-09-12 $0.65 $0.67 $0.63 $0.66 $0.66 268,359
2022-09-09 $0.64 $0.68 $0.63 $0.67 $0.67 250,564
2022-09-08 $0.64 $0.69 $0.63 $0.64 $0.64 388,589
2022-09-07 $0.65 $0.66 $0.61 $0.66 $0.66 385,649
2022-09-06 $0.65 $0.68 $0.58 $0.68 $0.68 744,260
2022-09-02 $0.64 $0.66 $0.60 $0.65 $0.65 190,334
2022-09-01 $0.64 $0.66 $0.56 $0.66 $0.66 486,689
2022-08-31 $0.62 $0.67 $0.62 $0.64 $0.64 138,295
2022-08-30 $0.70 $0.71 $0.61 $0.66 $0.66 492,970
2022-08-29 $0.66 $0.70 $0.66 $0.70 $0.70 390,150
2022-08-26 $0.74 $0.76 $0.69 $0.73 $0.73 179,096
2022-08-25 $0.74 $0.78 $0.71 $0.73 $0.73 226,416
2022-08-24 $0.75 $0.76 $0.71 $0.73 $0.73 141,619
2022-08-23 $0.72 $0.77 $0.71 $0.73 $0.73 410,355
2022-08-22 $0.78 $0.78 $0.73 $0.75 $0.75 298,070
2022-08-19 $0.80 $0.88 $0.73 $0.84 $0.84 652,148
2022-08-18 $0.85 $0.86 $0.77 $0.81 $0.81 369,232
2022-08-17 $0.85 $0.88 $0.80 $0.86 $0.86 723,543
2022-08-16 $0.84 $0.89 $0.79 $0.87 $0.87 507,872
2022-08-15 $0.85 $0.95 $0.81 $0.83 $0.83 653,172
2022-08-12 $0.78 $0.82 $0.73 $0.80 $0.80 604,448
2022-08-11 $0.80 $0.80 $0.73 $0.78 $0.78 1,008,184
2022-08-10 $0.74 $0.77 $0.74 $0.75 $0.75 217,840
2022-08-09 $0.76 $0.79 $0.71 $0.76 $0.76 1,152,305
2022-08-08 $0.79 $0.79 $0.73 $0.75 $0.75 441,812
2022-08-05 $0.75 $0.77 $0.71 $0.76 $0.76 471,014
2022-08-04 $0.72 $0.75 $0.69 $0.75 $0.75 380,625
2022-08-03 $0.70 $0.79 $0.66 $0.69 $0.69 492,967
2022-08-02 $0.66 $0.70 $0.65 $0.70 $0.70 209,745
2022-08-01 $0.68 $0.70 $0.64 $0.68 $0.68 480,998
2022-07-29 $0.71 $0.75 $0.68 $0.68 $0.68 224,156
2022-07-28 $0.66 $0.73 $0.63 $0.72 $0.72 449,455
2022-07-27 $0.67 $0.71 $0.65 $0.67 $0.67 159,923
2022-07-26 $0.70 $0.70 $0.67 $0.68 $0.68 154,473
2022-07-25 $0.70 $0.71 $0.65 $0.70 $0.70 173,587
2022-07-22 $0.71 $0.72 $0.65 $0.70 $0.70 339,906
2022-07-21 $0.70 $0.75 $0.70 $0.73 $0.73 246,077
2022-07-20 $0.70 $0.73 $0.68 $0.70 $0.70 424,420
2022-07-19 $0.70 $0.75 $0.67 $0.69 $0.69 443,015
2022-07-18 $0.69 $0.70 $0.67 $0.68 $0.68 170,723
2022-07-15 $0.69 $0.70 $0.67 $0.68 $0.68 154,081
2022-07-14 $0.66 $0.70 $0.64 $0.68 $0.68 239,379
2022-07-13 $0.64 $0.69 $0.62 $0.67 $0.67 325,775
2022-07-12 $0.63 $0.69 $0.63 $0.65 $0.65 370,082
2022-07-11 $0.66 $0.66 $0.62 $0.65 $0.65 491,151
2022-07-08 $0.64 $0.68 $0.62 $0.66 $0.66 698,477
2022-07-07 $0.63 $0.70 $0.61 $0.66 $0.66 1,232,114
2022-07-06 $0.62 $0.73 $0.62 $0.62 $0.62 1,285,121
2022-07-05 $0.59 $0.64 $0.59 $0.62 $0.62 411,563
2022-07-01 $0.62 $0.63 $0.55 $0.58 $0.58 1,255,907
2022-06-30 $0.64 $0.65 $0.61 $0.62 $0.62 649,329
2022-06-29 $0.60 $0.64 $0.59 $0.63 $0.63 352,521
2022-06-28 $0.63 $0.65 $0.59 $0.63 $0.63 457,484
2022-06-27 $0.58 $0.63 $0.57 $0.60 $0.60 389,935
2022-06-24 $0.63 $0.67 $0.54 $0.58 $0.58 8,012,691
2022-06-23 $0.55 $0.61 $0.55 $0.60 $0.60 684,521
2022-06-22 $0.53 $0.57 $0.53 $0.55 $0.55 590,042
2022-06-21 $0.60 $0.61 $0.52 $0.54 $0.54 730,101
2022-06-17 $0.60 $0.61 $0.57 $0.58 $0.58 423,224
2022-06-16 $0.59 $0.65 $0.56 $0.59 $0.59 641,113
2022-06-15 $0.62 $0.67 $0.56 $0.59 $0.59 1,590,476
2022-06-14 $0.65 $0.66 $0.61 $0.62 $0.62 641,734
2022-06-13 $0.66 $0.68 $0.62 $0.65 $0.65 747,318
2022-06-10 $0.69 $0.69 $0.60 $0.68 $0.68 727,977
2022-06-09 $0.69 $0.74 $0.68 $0.70 $0.70 877,338
2022-06-08 $0.65 $0.71 $0.64 $0.67 $0.67 459,831
2022-06-07 $0.59 $0.68 $0.59 $0.63 $0.63 908,553
2022-06-06 $0.58 $0.61 $0.56 $0.60 $0.60 766,768
2022-06-03 $0.55 $0.60 $0.55 $0.57 $0.57 416,200
2022-06-02 $0.56 $0.62 $0.55 $0.55 $0.55 839,264
2022-06-01 $0.58 $0.61 $0.55 $0.57 $0.57 686,311
2022-05-31 $0.60 $0.60 $0.56 $0.57 $0.57 533,649
2022-05-27 $0.54 $0.63 $0.51 $0.59 $0.59 923,745
2022-05-26 $0.52 $0.56 $0.51 $0.51 $0.51 399,630
2022-05-25 $0.49 $0.52 $0.48 $0.51 $0.51 488,423
2022-05-24 $0.52 $0.52 $0.49 $0.50 $0.50 326,301
2022-05-23 $0.53 $0.57 $0.51 $0.52 $0.52 247,858
2022-05-20 $0.55 $0.59 $0.50 $0.55 $0.55 334,964
2022-05-19 $0.54 $0.57 $0.52 $0.54 $0.54 310,170
2022-05-18 $0.55 $0.58 $0.53 $0.55 $0.55 334,632
2022-05-17 $0.55 $0.59 $0.54 $0.56 $0.56 476,183
2022-05-16 $0.52 $0.55 $0.50 $0.54 $0.54 315,442
2022-05-13 $0.52 $0.55 $0.50 $0.50 $0.50 406,558
2022-05-12 $0.44 $0.52 $0.42 $0.50 $0.50 1,280,046
2022-05-11 $0.50 $0.50 $0.42 $0.43 $0.43 1,157,482
2022-05-10 $0.53 $0.61 $0.48 $0.49 $0.49 1,484,445
2022-05-09 $0.55 $0.55 $0.50 $0.52 $0.52 679,914
2022-05-06 $0.51 $0.54 $0.50 $0.53 $0.53 743,809
2022-05-05 $0.55 $0.56 $0.50 $0.51 $0.51 638,322
2022-05-04 $0.54 $0.57 $0.50 $0.57 $0.57 843,675
2022-05-03 $0.56 $0.59 $0.53 $0.54 $0.54 799,176
2022-05-02 $0.60 $0.60 $0.53 $0.55 $0.55 1,180,527
2022-04-29 $0.60 $0.61 $0.55 $0.56 $0.56 833,648
2022-04-28 $0.64 $0.66 $0.59 $0.59 $0.59 1,535,927
2022-04-27 $0.80 $0.81 $0.63 $0.64 $0.64 1,553,166
2022-04-26 $0.83 $0.84 $0.77 $0.78 $0.78 404,359
2022-04-25 $0.82 $0.84 $0.79 $0.81 $0.81 468,970
2022-04-22 $0.83 $0.85 $0.81 $0.81 $0.81 332,292
2022-04-21 $0.90 $0.96 $0.83 $0.83 $0.83 541,123
2022-04-20 $0.95 $0.95 $0.90 $0.93 $0.93 240,561
2022-04-19 $0.94 $0.97 $0.90 $0.94 $0.94 349,026
2022-04-18 $1.05 $1.05 $0.93 $0.93 $0.93 529,821
2022-04-14 $1.05 $1.08 $1.03 $1.05 $1.05 378,700
2022-04-13 $1.02 $1.07 $1.02 $1.05 $1.05 235,219
2022-04-12 $1.07 $1.09 $1.03 $1.04 $1.04 491,754
2022-04-11 $1.12 $1.12 $1.06 $1.07 $1.07 668,473
2022-04-08 $1.20 $1.20 $1.09 $1.12 $1.12 420,296
2022-04-07 $1.09 $1.23 $1.08 $1.21 $1.21 718,543
2022-04-06 $1.20 $1.20 $1.06 $1.11 $1.11 1,001,237
2022-04-05 $1.25 $1.27 $1.21 $1.21 $1.21 420,270
2022-04-04 $1.27 $1.27 $1.22 $1.24 $1.24 211,251
2022-04-01 $1.20 $1.24 $1.18 $1.23 $1.23 343,276
2022-03-31 $1.19 $1.23 $1.18 $1.20 $1.20 411,174
2022-03-30 $1.26 $1.29 $1.17 $1.18 $1.18 571,571
2022-03-29 $1.22 $1.27 $1.20 $1.26 $1.26 775,637
2022-03-28 $1.25 $1.28 $1.16 $1.21 $1.21 633,788
2022-03-25 $1.30 $1.30 $1.25 $1.25 $1.25 408,263
2022-03-24 $1.27 $1.30 $1.25 $1.28 $1.28 334,506
2022-03-23 $1.29 $1.32 $1.25 $1.26 $1.26 430,793
2022-03-22 $1.32 $1.37 $1.27 $1.29 $1.29 645,677
2022-03-21 $1.41 $1.43 $1.27 $1.28 $1.28 918,148
2022-03-18 $1.27 $1.42 $1.25 $1.42 $1.42 1,239,361
2022-03-17 $1.22 $1.32 $1.20 $1.29 $1.29 1,235,869
2022-03-16 $1.04 $1.25 $0.99 $1.20 $1.20 2,361,921
2022-03-15 $1.06 $1.07 $0.97 $0.99 $0.99 1,003,101
2022-03-14 $1.02 $1.10 $0.95 $1.00 $1.00 3,349,297
2022-03-11 $0.78 $1.13 $0.72 $1.06 $1.06 7,042,369
2022-03-10 $0.79 $0.80 $0.75 $0.77 $0.77 406,590
2022-03-09 $0.77 $0.81 $0.76 $0.81 $0.81 451,523
2022-03-08 $0.75 $0.80 $0.72 $0.75 $0.75 261,367
2022-03-07 $0.76 $0.77 $0.73 $0.75 $0.75 267,650
2022-03-04 $0.76 $0.79 $0.75 $0.75 $0.75 272,963
2022-03-03 $0.81 $0.81 $0.75 $0.76 $0.76 574,356
2022-03-02 $0.80 $0.84 $0.78 $0.79 $0.79 470,044
2022-03-01 $0.83 $0.85 $0.80 $0.80 $0.80 557,754
2022-02-28 $0.86 $0.87 $0.81 $0.81 $0.81 492,960
2022-02-25 $0.92 $0.95 $0.86 $0.86 $0.86 770,227
2022-02-24 $0.81 $0.92 $0.78 $0.91 $0.91 554,100
2022-02-23 $0.95 $0.95 $0.88 $0.88 $0.88 439,496
2022-02-22 $0.91 $0.95 $0.90 $0.90 $0.90 410,129
2022-02-18 $0.98 $0.99 $0.91 $0.93 $0.93 847,956
2022-02-17 $1.05 $1.07 $1.00 $1.00 $1.00 524,859
2022-02-16 $1.06 $1.07 $1.05 $1.05 $1.05 658,619
2022-02-15 $1.07 $1.11 $1.07 $1.08 $1.08 469,227
2022-02-14 $1.09 $1.12 $1.06 $1.06 $1.06 504,428
2022-02-11 $1.12 $1.15 $1.09 $1.09 $1.09 1,602,169
2022-02-10 $1.20 $1.23 $1.15 $1.15 $1.15 645,193
2022-02-09 $1.13 $1.32 $1.11 $1.23 $1.23 2,750,306
2022-02-08 $1.13 $1.17 $1.10 $1.12 $1.12 869,986
2022-02-07 $1.16 $1.19 $1.11 $1.14 $1.14 600,638
2022-02-04 $1.12 $1.16 $1.11 $1.14 $1.14 640,885
2022-02-03 $1.19 $1.25 $1.13 $1.13 $1.13 1,198,716
2022-02-02 $1.29 $1.30 $1.20 $1.21 $1.21 1,141,421
2022-02-01 $1.24 $1.31 $1.20 $1.29 $1.29 481,713
2022-01-31 $1.14 $1.26 $1.14 $1.22 $1.22 2,078,413
2022-01-28 $1.10 $1.19 $1.10 $1.16 $1.16 2,708,805
2022-01-27 $1.25 $1.25 $1.12 $1.13 $1.13 1,492,288
2022-01-26 $1.25 $1.30 $1.20 $1.21 $1.21 1,018,313
2022-01-25 $1.31 $1.37 $1.23 $1.23 $1.23 2,114,334
2022-01-24 $1.25 $1.36 $1.18 $1.36 $1.36 1,877,632
2022-01-21 $1.31 $1.38 $1.28 $1.28 $1.28 777,473
2022-01-20 $1.36 $1.47 $1.34 $1.34 $1.34 1,968,380
2022-01-19 $1.46 $1.47 $1.34 $1.38 $1.38 2,606,446
2022-01-18 $1.39 $1.54 $1.38 $1.48 $1.48 1,807,049
2022-01-14 $1.40 $1.41 $1.35 $1.40 $1.40 1,049,953
2022-01-13 $1.50 $1.50 $1.41 $1.41 $1.41 1,177,079
2022-01-12 $1.57 $1.59 $1.48 $1.49 $1.49 1,823,009
2022-01-11 $1.57 $1.80 $1.52 $1.56 $1.56 2,399,420
2022-01-10 $1.58 $1.58 $1.48 $1.53 $1.53 1,073,276
2022-01-07 $1.64 $1.68 $1.58 $1.58 $1.58 500,894
2022-01-06 $1.66 $1.68 $1.55 $1.62 $1.62 776,215
2022-01-05 $1.79 $1.81 $1.64 $1.64 $1.64 885,315
2022-01-04 $1.80 $1.80 $1.70 $1.79 $1.79 764,345
2022-01-03 $1.75 $1.84 $1.74 $1.78 $1.78 411,598
2021-12-31 $1.78 $1.80 $1.72 $1.75 $1.75 928,149
2021-12-30 $1.73 $1.88 $1.71 $1.78 $1.78 918,384
2021-12-29 $1.78 $1.79 $1.71 $1.73 $1.73 584,493
2021-12-28 $1.82 $1.90 $1.74 $1.75 $1.75 558,082
2021-12-27 $1.93 $1.93 $1.81 $1.84 $1.84 646,525
2021-12-23 $1.92 $1.97 $1.89 $1.91 $1.91 582,980
2021-12-22 $2.00 $2.00 $1.91 $1.93 $1.93 511,008
2021-12-21 $1.97 $2.01 $1.93 $1.97 $1.97 391,196
2021-12-20 $1.92 $2.00 $1.88 $1.96 $1.96 488,574
2021-12-17 $1.87 $2.03 $1.83 $1.97 $1.97 2,160,705
2021-12-16 $1.86 $2.00 $1.83 $1.88 $1.88 1,042,699
2021-12-15 $1.78 $1.88 $1.69 $1.85 $1.85 733,562
2021-12-14 $1.77 $1.80 $1.73 $1.77 $1.77 426,849
2021-12-13 $1.73 $1.80 $1.71 $1.78 $1.78 641,272
2021-12-10 $1.83 $1.83 $1.72 $1.76 $1.76 2,596,970
2021-12-09 $1.86 $1.94 $1.81 $1.82 $1.82 2,168,176
2021-12-08 $2.00 $2.05 $1.77 $1.87 $1.87 7,783,714
2021-12-07 $1.85 $1.96 $1.85 $1.95 $1.95 2,433,482
2021-12-06 $1.69 $1.77 $1.59 $1.76 $1.76 3,401,974
2021-12-03 $1.81 $1.83 $1.69 $1.69 $1.69 2,987,448
2021-12-02 $1.76 $1.79 $1.69 $1.77 $1.77 3,419,794
2021-12-01 $1.81 $1.86 $1.70 $1.70 $1.70 1,601,185
2021-11-30 $1.82 $1.84 $1.68 $1.75 $1.75 2,742,603
2021-11-29 $1.90 $1.93 $1.82 $1.82 $1.82 1,812,121
2021-11-26 $2.01 $2.01 $1.85 $1.88 $1.88 1,302,711
2021-11-24 $1.94 $2.06 $1.88 $2.05 $2.05 2,162,223
2021-11-23 $1.89 $1.99 $1.84 $1.97 $1.97 3,355,889
2021-11-22 $1.99 $1.99 $1.85 $1.88 $1.88 1,662,344
2021-11-19 $2.00 $2.07 $1.97 $1.99 $1.99 2,356,176
2021-11-18 $2.11 $2.12 $1.98 $2.02 $2.02 2,158,816
2021-11-17 $2.10 $2.11 $2.01 $2.10 $2.10 2,035,120
2021-11-16 $2.17 $2.17 $2.06 $2.11 $2.11 646,735
2021-11-15 $2.16 $2.23 $2.14 $2.17 $2.17 1,433,067
2021-11-12 $2.17 $2.20 $2.08 $2.15 $2.15 1,137,657
2021-11-11 $2.20 $2.26 $2.12 $2.16 $2.16 1,476,684
2021-11-10 $2.27 $2.35 $2.17 $2.21 $2.21 816,774
2021-11-09 $2.24 $2.35 $2.14 $2.29 $2.29 1,953,734
2021-11-08 $2.33 $2.33 $2.24 $2.24 $2.24 1,157,151
2021-11-05 $2.40 $2.51 $2.33 $2.36 $2.36 1,808,186
2021-11-04 $2.34 $2.50 $2.31 $2.46 $2.46 2,226,915
2021-11-03 $2.16 $2.36 $2.13 $2.35 $2.35 1,298,059
2021-11-02 $2.16 $2.17 $2.06 $2.16 $2.16 683,720
2021-11-01 $2.03 $2.15 $2.02 $2.14 $2.14 833,614
2021-10-29 $1.83 $2.10 $1.82 $2.03 $2.03 1,893,756
2021-10-28 $1.97 $1.97 $1.84 $1.86 $1.86 2,364,453
2021-10-27 $2.01 $2.04 $1.92 $1.94 $1.94 1,251,240
2021-10-26 $2.03 $2.04 $1.98 $1.99 $1.99 1,415,059
2021-10-25 $2.06 $2.14 $1.99 $2.00 $2.00 1,750,969
2021-10-22 $2.17 $2.17 $1.96 $2.03 $2.03 2,663,063
2021-10-21 $2.16 $2.18 $2.14 $2.15 $2.15 472,583
2021-10-20 $2.18 $2.20 $2.15 $2.16 $2.16 510,298
2021-10-19 $2.15 $2.19 $2.13 $2.17 $2.17 585,134
2021-10-18 $2.25 $2.26 $2.12 $2.13 $2.13 1,320,227
2021-10-15 $2.38 $2.38 $2.24 $2.25 $2.25 676,230
2021-10-14 $2.32 $2.40 $2.29 $2.35 $2.35 800,590
2021-10-13 $2.32 $2.35 $2.30 $2.32 $2.32 476,768
2021-10-12 $2.31 $2.35 $2.27 $2.30 $2.30 593,054
2021-10-11 $2.30 $2.31 $2.21 $2.27 $2.27 1,058,421
2021-10-08 $2.34 $2.39 $2.25 $2.32 $2.32 586,416
2021-10-07 $2.26 $2.38 $2.20 $2.34 $2.34 926,921
2021-10-06 $2.33 $2.34 $2.21 $2.25 $2.25 862,652
2021-10-05 $2.38 $2.42 $2.33 $2.35 $2.35 657,414
2021-10-04 $2.43 $2.44 $2.34 $2.38 $2.38 771,182
2021-10-01 $2.40 $2.41 $2.33 $2.36 $2.36 769,693
2021-09-30 $2.39 $2.44 $2.38 $2.39 $2.39 676,479
2021-09-29 $2.50 $2.50 $2.33 $2.38 $2.38 1,050,984
2021-09-28 $2.61 $2.62 $2.45 $2.45 $2.45 1,393,995
2021-09-27 $2.70 $2.71 $2.58 $2.60 $2.60 1,161,714
2021-09-24 $2.86 $2.94 $2.66 $2.67 $2.67 2,932,722
2021-09-23 $3.09 $3.36 $2.72 $2.96 $2.96 10,529,414
2021-09-22 $3.22 $3.25 $2.86 $3.00 $3.00 3,877,830
2021-09-21 $2.79 $3.42 $2.77 $3.20 $3.20 10,247,331
2021-09-20 $2.76 $2.77 $2.61 $2.66 $2.66 489,772
2021-09-17 $2.69 $2.81 $2.65 $2.80 $2.80 570,097
2021-09-16 $2.66 $2.68 $2.62 $2.67 $2.67 294,635
2021-09-15 $2.56 $2.65 $2.55 $2.63 $2.63 181,371
2021-09-14 $2.70 $2.73 $2.53 $2.55 $2.55 341,794
2021-09-13 $2.74 $2.74 $2.62 $2.67 $2.67 241,139
2021-09-10 $2.75 $2.78 $2.71 $2.74 $2.74 196,161
2021-09-09 $2.75 $2.82 $2.70 $2.74 $2.74 265,162
2021-09-08 $2.84 $2.85 $2.73 $2.74 $2.74 196,745
2021-09-07 $2.78 $2.90 $2.78 $2.83 $2.83 335,797
2021-09-03 $2.80 $2.84 $2.69 $2.80 $2.80 388,450
2021-09-02 $2.79 $2.85 $2.76 $2.82 $2.82 373,188
2021-09-01 $2.70 $2.77 $2.68 $2.75 $2.75 283,917
2021-08-31 $2.68 $2.75 $2.68 $2.71 $2.71 230,783
2021-08-30 $2.77 $2.78 $2.69 $2.70 $2.70 269,767
2021-08-27 $2.67 $2.79 $2.67 $2.74 $2.74 389,079
2021-08-26 $2.62 $2.73 $2.62 $2.66 $2.66 241,372
2021-08-25 $2.65 $2.78 $2.64 $2.65 $2.65 350,137
2021-08-24 $2.61 $2.71 $2.57 $2.67 $2.67 384,619
2021-08-23 $2.54 $2.68 $2.53 $2.58 $2.58 473,257
2021-08-20 $2.39 $2.55 $2.37 $2.47 $2.47 612,276
2021-08-19 $2.59 $2.62 $2.40 $2.42 $2.42 530,287
2021-08-18 $2.58 $2.67 $2.51 $2.58 $2.58 315,211
2021-08-17 $2.46 $2.66 $2.46 $2.58 $2.58 479,420
2021-08-16 $2.68 $2.68 $2.50 $2.51 $2.51 381,443
2021-08-13 $2.69 $2.74 $2.64 $2.66 $2.66 264,163
2021-08-12 $2.77 $2.77 $2.68 $2.72 $2.72 232,029
2021-08-11 $2.67 $2.78 $2.62 $2.77 $2.77 573,790
2021-08-10 $2.72 $2.74 $2.65 $2.65 $2.65 466,244
2021-08-09 $2.79 $2.85 $2.73 $2.76 $2.76 439,733
2021-08-06 $2.83 $2.83 $2.70 $2.78 $2.78 457,754
2021-08-05 $2.67 $2.81 $2.67 $2.81 $2.81 427,267
2021-08-04 $2.81 $2.84 $2.67 $2.68 $2.68 678,400
2021-08-03 $2.78 $2.86 $2.66 $2.83 $2.83 578,567
2021-08-02 $2.79 $2.88 $2.72 $2.77 $2.77 557,784
2021-07-30 $2.74 $2.79 $2.68 $2.79 $2.79 715,065
2021-07-29 $2.86 $2.98 $2.74 $2.78 $2.78 451,676
2021-07-28 $2.73 $2.85 $2.63 $2.82 $2.82 399,490
2021-07-27 $2.82 $2.83 $2.74 $2.75 $2.75 653,109
2021-07-26 $2.77 $2.86 $2.75 $2.80 $2.80 632,797
2021-07-23 $2.94 $2.97 $2.78 $2.78 $2.78 538,788
2021-07-22 $3.06 $3.13 $2.92 $2.92 $2.92 509,127
2021-07-21 $3.03 $3.15 $2.98 $3.05 $3.05 498,979
2021-07-20 $2.91 $3.03 $2.89 $3.03 $3.03 584,566
2021-07-19 $3.03 $3.05 $2.93 $2.95 $2.95 414,512
2021-07-16 $3.02 $3.19 $3.01 $3.10 $3.10 521,908
2021-07-15 $3.10 $3.16 $2.94 $3.02 $3.02 1,475,702
2021-07-14 $3.18 $3.25 $3.07 $3.12 $3.12 579,729
2021-07-13 $3.27 $3.32 $3.14 $3.14 $3.14 518,764
2021-07-12 $3.40 $3.50 $3.26 $3.26 $3.26 717,987
2021-07-09 $3.45 $3.46 $3.35 $3.38 $3.38 263,845
2021-07-08 $3.26 $3.50 $3.26 $3.45 $3.45 434,733
2021-07-07 $3.49 $3.49 $3.38 $3.38 $3.38 624,566
2021-07-06 $3.65 $3.65 $3.42 $3.50 $3.50 783,185
2021-07-02 $3.75 $3.76 $3.55 $3.64 $3.64 516,792
2021-07-01 $3.65 $3.77 $3.54 $3.77 $3.77 697,542
2021-06-30 $3.70 $3.72 $3.58 $3.66 $3.66 784,447
2021-06-29 $3.87 $3.90 $3.70 $3.73 $3.73 720,069
2021-06-28 $3.90 $3.92 $3.82 $3.86 $3.86 550,530
2021-06-25 $3.87 $3.98 $3.78 $3.85 $3.85 4,227,534
2021-06-24 $3.87 $4.14 $3.77 $3.86 $3.86 1,069,897
2021-06-23 $3.75 $3.91 $3.66 $3.90 $3.90 770,802
2021-06-22 $3.87 $3.88 $3.63 $3.77 $3.77 1,026,541
2021-06-21 $3.91 $3.96 $3.76 $3.86 $3.86 692,977
2021-06-18 $3.99 $4.13 $3.91 $3.91 $3.91 1,452,155
2021-06-17 $3.91 $4.10 $3.89 $4.06 $4.06 743,417
2021-06-16 $3.98 $4.03 $3.85 $3.94 $3.94 789,976
2021-06-15 $4.11 $4.11 $3.94 $4.03 $4.03 670,008
2021-06-14 $4.13 $4.19 $4.06 $4.11 $4.11 633,436
2021-06-11 $4.14 $4.19 $3.99 $4.11 $4.11 593,900
2021-06-10 $4.02 $4.12 $3.93 $4.08 $4.08 1,096,616
2021-06-09 $4.89 $4.92 $4.01 $4.01 $4.01 4,780,617
2021-06-08 $3.89 $4.10 $3.87 $4.06 $4.06 654,490
2021-06-07 $3.67 $3.95 $3.65 $3.87 $3.87 1,797,970
2021-06-04 $3.68 $3.70 $3.59 $3.62 $3.62 666,250
2021-06-03 $3.71 $3.80 $3.65 $3.68 $3.68 603,308
2021-06-02 $3.75 $3.78 $3.66 $3.67 $3.67 592,537
2021-06-01 $3.81 $3.87 $3.59 $3.75 $3.75 971,296
2021-05-28 $3.87 $3.94 $3.78 $3.80 $3.80 453,104
2021-05-27 $3.97 $4.04 $3.83 $3.85 $3.85 1,152,604
2021-05-26 $3.85 $3.89 $3.73 $3.78 $3.78 669,930
2021-05-25 $3.94 $3.97 $3.80 $3.80 $3.80 717,206
2021-05-24 $4.00 $4.09 $3.81 $3.90 $3.90 802,763
2021-05-21 $3.89 $4.20 $3.84 $4.02 $4.02 769,836
2021-05-20 $3.77 $3.92 $3.71 $3.83 $3.83 537,733
2021-05-19 $3.76 $3.98 $3.71 $3.74 $3.74 1,272,751
2021-05-18 $3.54 $3.96 $3.53 $3.86 $3.86 2,248,313
2021-05-17 $3.54 $3.67 $3.41 $3.55 $3.55 2,078,293
2021-05-14 $4.33 $4.40 $3.37 $3.49 $3.49 4,529,390
2021-05-13 $4.57 $4.65 $4.30 $4.44 $4.44 471,696
2021-05-12 $4.60 $4.72 $4.52 $4.59 $4.59 335,559
2021-05-11 $4.40 $4.72 $4.30 $4.63 $4.63 358,241
2021-05-10 $4.73 $4.79 $4.53 $4.62 $4.62 439,684
2021-05-07 $4.61 $4.85 $4.61 $4.72 $4.72 352,819
2021-05-06 $4.75 $4.80 $4.45 $4.60 $4.60 667,487
2021-05-05 $4.89 $4.97 $4.74 $4.76 $4.76 332,573
2021-05-04 $5.08 $5.13 $4.79 $4.88 $4.88 487,230
2021-05-03 $5.12 $5.19 $5.06 $5.13 $5.13 306,938
2021-04-30 $5.12 $5.24 $5.05 $5.09 $5.09 467,586
2021-04-29 $5.19 $5.29 $5.06 $5.18 $5.18 550,999
2021-04-28 $5.19 $5.27 $5.03 $5.18 $5.18 644,231
2021-04-27 $5.22 $5.46 $5.16 $5.23 $5.23 794,025
2021-04-26 $5.15 $5.29 $5.06 $5.22 $5.22 489,362
2021-04-23 $4.95 $5.22 $4.93 $5.08 $5.08 550,627
2021-04-22 $4.94 $5.15 $4.87 $4.90 $4.90 627,708
2021-04-21 $4.81 $5.09 $4.77 $4.97 $4.97 630,428
2021-04-20 $4.83 $4.97 $4.74 $4.81 $4.81 727,784
2021-04-19 $4.95 $5.17 $4.79 $4.91 $4.91 805,778
2021-04-16 $5.14 $5.14 $4.90 $5.04 $5.04 530,256
2021-04-15 $5.34 $5.35 $5.03 $5.17 $5.17 512,789
2021-04-14 $4.91 $5.45 $4.85 $5.30 $5.30 791,033
2021-04-13 $4.85 $5.08 $4.77 $4.95 $4.95 698,894
2021-04-12 $5.23 $5.25 $4.85 $4.88 $4.88 1,014,691
2021-04-09 $5.51 $5.51 $5.16 $5.21 $5.21 692,547
2021-04-08 $5.51 $5.60 $5.26 $5.37 $5.37 851,750
2021-04-07 $5.22 $5.79 $5.19 $5.51 $5.51 1,624,364
2021-04-06 $5.42 $5.49 $5.18 $5.23 $5.23 1,384,205
2021-04-05 $5.53 $5.56 $5.38 $5.43 $5.43 652,939
2021-04-01 $5.64 $5.71 $5.41 $5.44 $5.44 1,326,586
2021-03-31 $5.52 $5.72 $5.45 $5.53 $5.53 1,065,336
2021-03-30 $5.48 $5.51 $5.31 $5.44 $5.44 1,016,592
2021-03-29 $5.85 $5.86 $5.46 $5.51 $5.51 1,241,732
2021-03-26 $5.84 $6.07 $5.67 $5.86 $5.86 1,836,516
2021-03-25 $5.37 $5.98 $5.26 $5.83 $5.83 2,235,842
2021-03-24 $6.01 $6.25 $5.35 $5.37 $5.37 4,056,722
2021-03-23 $5.60 $5.70 $5.34 $5.51 $5.51 2,261,807
2021-03-22 $5.88 $5.94 $5.62 $5.66 $5.66 2,585,797
2021-03-19 $6.11 $6.28 $5.61 $5.82 $5.82 8,855,851
2021-03-18 $6.35 $6.57 $6.05 $6.05 $6.05 2,945,949
2021-03-17 $6.36 $6.92 $6.20 $6.65 $6.65 4,744,090
2021-03-16 $8.12 $8.25 $6.36 $6.43 $6.43 15,052,406
2021-03-15 $9.39 $9.93 $9.20 $9.51 $9.51 1,198,187
2021-03-12 $8.85 $9.61 $8.57 $9.52 $9.52 798,726
2021-03-11 $10.06 $10.07 $9.18 $9.36 $9.36 654,055
2021-03-10 $10.58 $10.65 $9.75 $9.83 $9.83 798,494
2021-03-09 $10.13 $11.03 $10.01 $10.60 $10.60 965,085
2021-03-08 $9.10 $9.91 $9.05 $9.52 $9.52 969,750
2021-03-05 $9.02 $9.41 $8.30 $9.40 $9.40 867,555
2021-03-04 $9.90 $10.28 $8.14 $8.83 $8.83 1,218,417
2021-03-03 $10.10 $10.66 $9.60 $9.89 $9.89 2,002,828
2021-03-02 $8.54 $10.98 $8.51 $10.72 $10.72 2,164,386
2021-03-01 $8.40 $8.57 $7.62 $8.52 $8.52 779,879
2021-02-26 $8.11 $8.54 $7.61 $7.97 $7.97 733,875
2021-02-25 $9.10 $9.74 $7.75 $8.01 $8.01 1,653,861
2021-02-24 $9.46 $11.58 $8.79 $9.21 $9.21 6,972,963
2021-02-23 $6.75 $9.95 $6.65 $9.74 $9.74 12,942,145
2021-02-22 $7.00 $7.08 $6.85 $6.87 $6.87 461,757
2021-02-19 $7.01 $7.15 $6.95 $7.01 $7.01 252,876
2021-02-18 $7.17 $7.19 $6.78 $6.97 $6.97 365,271
2021-02-17 $7.21 $7.29 $6.96 $7.17 $7.17 367,286
2021-02-16 $8.00 $8.11 $7.11 $7.25 $7.25 606,012
2021-02-12 $7.61 $7.94 $7.47 $7.75 $7.75 445,225
2021-02-11 $8.24 $8.39 $7.83 $7.92 $7.92 360,430
2021-02-10 $8.20 $8.67 $7.91 $8.17 $8.17 422,212
2021-02-09 $8.32 $8.38 $8.02 $8.14 $8.14 398,230
2021-02-08 $8.00 $8.31 $7.96 $8.31 $8.31 484,752
2021-02-05 $7.77 $8.45 $7.72 $7.82 $7.82 665,592
2021-02-04 $7.43 $8.00 $7.30 $7.81 $7.81 660,611
2021-02-03 $7.40 $7.50 $7.02 $7.25 $7.25 477,024
2021-02-02 $6.62 $7.23 $6.56 $6.97 $6.97 621,054
2021-02-01 $6.52 $6.68 $6.32 $6.49 $6.49 258,272
2021-01-29 $6.35 $6.73 $6.20 $6.52 $6.52 470,505
2021-01-28 $6.14 $6.63 $6.12 $6.37 $6.37 408,759
2021-01-27 $6.42 $6.61 $6.15 $6.28 $6.28 654,742
2021-01-26 $6.86 $6.94 $6.69 $6.79 $6.79 507,522
2021-01-25 $6.42 $6.90 $6.21 $6.80 $6.80 704,320
2021-01-22 $6.25 $6.49 $6.11 $6.42 $6.42 459,693
2021-01-21 $6.05 $6.50 $5.91 $6.36 $6.36 633,378
2021-01-20 $6.10 $6.14 $5.81 $6.04 $6.04 682,312
2021-01-19 $6.52 $6.53 $6.02 $6.05 $6.05 962,949
2021-01-15 $6.46 $6.96 $6.45 $6.48 $6.48 845,764
2021-01-14 $6.59 $6.78 $6.39 $6.46 $6.46 866,181
2021-01-13 $6.62 $6.81 $6.46 $6.66 $6.66 777,592
2021-01-12 $6.30 $6.91 $6.28 $6.66 $6.66 1,151,089
2021-01-11 $6.88 $6.90 $6.26 $6.30 $6.30 1,589,350
2021-01-08 $6.85 $8.18 $6.51 $6.70 $6.70 3,940,520
2021-01-07 $7.10 $8.56 $7.10 $8.48 $8.48 1,867,122
2021-01-06 $7.42 $7.50 $6.95 $7.08 $7.08 847,551
2021-01-05 $7.76 $7.89 $7.38 $7.44 $7.44 585,447
2021-01-04 $7.59 $8.00 $7.33 $7.84 $7.84 988,324
2020-12-31 $7.75 $8.24 $7.31 $7.58 $7.58 1,072,525
2020-12-30 $6.71 $8.08 $6.65 $7.79 $7.79 1,779,590
2020-12-29 $6.70 $6.83 $6.51 $6.65 $6.65 458,448
2020-12-28 $6.89 $7.00 $6.43 $6.64 $6.64 728,449
2020-12-24 $7.07 $7.31 $6.77 $6.83 $6.83 316,208
2020-12-23 $7.05 $7.25 $6.56 $7.15 $7.15 588,498
2020-12-22 $7.37 $7.43 $6.80 $6.99 $6.99 1,201,147
2020-12-21 $7.19 $7.58 $6.92 $7.30 $7.30 1,516,682
2020-12-18 $7.02 $7.65 $6.96 $7.32 $7.32 3,313,543
2020-12-17 $5.90 $7.52 $5.86 $7.32 $7.32 4,683,012
2020-12-16 $5.81 $6.33 $5.48 $5.90 $5.90 2,678,262
2020-12-15 $5.10 $6.85 $5.09 $5.91 $5.91 19,603,901
2020-12-14 $5.19 $5.45 $4.70 $4.79 $4.79 5,747,110
2020-12-11 $4.23 $5.92 $3.86 $5.61 $5.61 39,429,820
2020-12-10 $3.55 $3.70 $3.53 $3.70 $3.70 201,258
2020-12-09 $3.70 $3.84 $3.51 $3.63 $3.63 391,144
2020-12-08 $3.50 $3.70 $3.50 $3.68 $3.68 314,951
2020-12-07 $3.62 $3.67 $3.51 $3.51 $3.51 211,693
2020-12-04 $3.53 $3.71 $3.53 $3.63 $3.63 367,363
2020-12-03 $3.75 $3.75 $3.49 $3.50 $3.50 444,084
2020-12-02 $3.48 $3.91 $3.43 $3.76 $3.76 1,374,224
2020-12-01 $3.36 $3.58 $3.36 $3.45 $3.45 520,351
2020-11-30 $3.15 $3.31 $3.15 $3.31 $3.31 299,592
2020-11-27 $3.20 $3.30 $3.16 $3.18 $3.18 343,136
2020-11-25 $3.07 $3.15 $3.05 $3.14 $3.14 207,324
2020-11-24 $3.15 $3.25 $3.06 $3.08 $3.08 282,547
2020-11-23 $3.18 $3.29 $3.07 $3.15 $3.15 448,294
2020-11-20 $3.25 $3.29 $3.05 $3.21 $3.21 2,071,775
2020-11-19 $3.27 $3.30 $3.20 $3.29 $3.29 193,327
2020-11-18 $3.29 $3.39 $3.24 $3.26 $3.26 176,835
2020-11-17 $3.23 $3.31 $3.10 $3.29 $3.29 247,844
2020-11-16 $3.11 $3.25 $3.10 $3.23 $3.23 294,531
2020-11-13 $3.21 $3.22 $3.07 $3.17 $3.17 331,421
2020-11-12 $3.29 $3.34 $3.12 $3.18 $3.18 236,454
2020-11-11 $3.15 $3.31 $3.05 $3.26 $3.26 301,456
2020-11-10 $3.17 $3.20 $3.00 $3.18 $3.18 596,629
2020-11-09 $3.25 $3.33 $3.11 $3.16 $3.16 305,620
2020-11-06 $3.23 $3.25 $3.16 $3.22 $3.22 221,831
2020-11-05 $3.34 $3.38 $3.16 $3.24 $3.24 273,368
2020-11-04 $3.26 $3.37 $3.17 $3.24 $3.24 400,672
2020-11-03 $3.22 $3.36 $3.22 $3.31 $3.31 210,189
2020-11-02 $3.29 $3.29 $3.15 $3.19 $3.19 178,356
2020-10-30 $3.37 $3.40 $3.15 $3.27 $3.27 311,898
2020-10-29 $3.47 $3.52 $3.25 $3.41 $3.41 305,255
2020-10-28 $3.30 $3.44 $3.24 $3.38 $3.38 281,027
2020-10-27 $3.45 $3.48 $3.37 $3.39 $3.39 285,148
2020-10-26 $3.75 $3.76 $3.37 $3.44 $3.44 922,608
2020-10-23 $3.88 $3.93 $3.48 $3.80 $3.80 13,373,097
2020-10-22 $3.51 $3.61 $3.36 $3.43 $3.43 399,784
2020-10-21 $3.50 $3.59 $3.44 $3.52 $3.52 406,936
2020-10-20 $3.73 $3.78 $3.48 $3.55 $3.55 485,460
2020-10-19 $3.77 $3.96 $3.70 $3.72 $3.72 515,183
2020-10-16 $3.84 $3.99 $3.69 $3.78 $3.78 401,621
2020-10-15 $3.80 $3.92 $3.75 $3.89 $3.89 255,012
2020-10-14 $3.70 $4.02 $3.68 $3.95 $3.95 624,175
2020-10-13 $3.83 $3.87 $3.69 $3.74 $3.74 502,530
2020-10-12 $3.91 $4.00 $3.82 $3.86 $3.86 418,423
2020-10-09 $3.91 $4.19 $3.91 $3.96 $3.96 744,146
2020-10-08 $4.10 $4.24 $3.76 $3.97 $3.97 1,528,067
2020-10-07 $4.20 $4.35 $4.01 $4.10 $4.10 1,930,226
2020-10-06 $4.83 $4.97 $4.22 $4.37 $4.37 4,271,011
2020-10-05 $4.46 $4.89 $4.30 $4.75 $4.75 7,801,784
2020-10-02 $3.35 $4.25 $3.25 $4.18 $4.18 18,872,401
2020-10-01 $5.21 $6.10 $3.43 $3.46 $3.46 193,614,775
2020-09-30 $2.19 $2.19 $2.03 $2.03 $2.03 62,304
2020-09-29 $2.06 $2.12 $2.01 $2.06 $2.06 66,830
2020-09-28 $2.09 $2.11 $2.02 $2.04 $2.04 116,501
2020-09-25 $2.04 $2.13 $2.02 $2.11 $2.11 143,469
2020-09-24 $2.13 $2.29 $1.93 $2.02 $2.02 407,869
2020-09-23 $2.20 $2.23 $2.14 $2.15 $2.15 98,536
2020-09-22 $2.31 $2.32 $2.07 $2.23 $2.23 281,277
2020-09-21 $2.42 $2.43 $2.26 $2.30 $2.30 165,199
2020-09-18 $2.60 $2.74 $2.40 $2.44 $2.44 466,401
2020-09-17 $2.46 $2.59 $2.45 $2.57 $2.57 141,649
2020-09-16 $2.50 $2.55 $2.45 $2.51 $2.51 115,587
2020-09-15 $2.46 $2.58 $2.45 $2.48 $2.48 85,757
2020-09-14 $2.23 $2.48 $2.21 $2.47 $2.47 121,397
2020-09-11 $2.27 $2.33 $2.22 $2.25 $2.25 61,319
2020-09-10 $2.25 $2.34 $2.22 $2.27 $2.27 127,597
2020-09-09 $2.23 $2.32 $2.17 $2.25 $2.25 90,971
2020-09-08 $2.09 $2.24 $2.06 $2.20 $2.20 209,837
2020-09-04 $2.21 $2.21 $2.04 $2.16 $2.16 98,731
2020-09-03 $2.26 $2.27 $2.13 $2.18 $2.18 125,835
2020-09-02 $2.31 $2.34 $2.22 $2.27 $2.27 146,706
2020-09-01 $2.37 $2.43 $2.29 $2.32 $2.32 87,295
2020-08-31 $2.33 $2.43 $2.33 $2.39 $2.39 132,144
2020-08-28 $2.36 $2.41 $2.32 $2.37 $2.37 66,938
2020-08-27 $2.39 $2.49 $2.30 $2.36 $2.36 166,798
2020-08-26 $2.61 $2.61 $2.38 $2.40 $2.40 252,398
2020-08-25 $2.35 $2.47 $2.27 $2.41 $2.41 154,047
2020-08-24 $2.58 $2.58 $2.34 $2.34 $2.34 165,532
2020-08-21 $2.58 $2.64 $2.47 $2.57 $2.57 141,368
2020-08-20 $2.61 $2.72 $2.57 $2.59 $2.59 107,234
2020-08-19 $3.02 $3.08 $2.62 $2.65 $2.65 270,961
2020-08-18 $2.70 $3.07 $2.61 $3.05 $3.05 476,962
2020-08-17 $2.76 $2.76 $2.63 $2.68 $2.68 120,067
2020-08-14 $2.50 $2.74 $2.47 $2.74 $2.74 281,321
2020-08-13 $2.44 $2.56 $2.43 $2.51 $2.51 146,837
2020-08-12 $2.57 $2.57 $2.35 $2.52 $2.52 295,414
2020-08-11 $2.73 $2.73 $2.51 $2.55 $2.55 118,731
2020-08-10 $2.67 $2.74 $2.63 $2.70 $2.70 98,618
2020-08-07 $2.52 $2.67 $2.47 $2.63 $2.63 155,688
2020-08-06 $2.54 $2.56 $2.46 $2.50 $2.50 83,545
2020-08-05 $2.51 $2.54 $2.39 $2.53 $2.53 234,293
2020-08-04 $2.63 $2.63 $2.46 $2.50 $2.50 109,474
2020-08-03 $2.62 $2.65 $2.48 $2.63 $2.63 157,389
2020-07-31 $2.57 $2.67 $2.46 $2.63 $2.63 196,563
2020-07-30 $2.44 $2.62 $2.35 $2.60 $2.60 246,913
2020-07-29 $2.34 $2.47 $2.29 $2.45 $2.45 428,800
2020-07-28 $2.42 $2.50 $2.31 $2.39 $2.39 424,464
2020-07-27 $2.78 $2.78 $2.50 $2.55 $2.55 414,210
2020-07-24 $2.92 $2.92 $2.81 $2.85 $2.85 163,536
2020-07-23 $2.88 $3.03 $2.86 $2.92 $2.92 271,401
2020-07-22 $2.95 $3.01 $2.80 $2.85 $2.85 179,204
2020-07-21 $2.97 $3.08 $2.91 $2.97 $2.97 349,518
2020-07-20 $3.08 $3.14 $2.91 $2.92 $2.92 244,174
2020-07-17 $2.95 $3.07 $2.95 $3.01 $3.01 156,700
2020-07-16 $2.93 $2.98 $2.86 $2.95 $2.95 89,700
2020-07-15 $2.84 $3.00 $2.84 $2.96 $2.96 339,400
2020-07-14 $2.72 $2.88 $2.70 $2.86 $2.86 180,400
2020-07-13 $2.95 $2.97 $2.70 $2.70 $2.70 274,700
2020-07-10 $2.95 $3.05 $2.90 $2.94 $2.94 206,000
2020-07-09 $3.06 $3.10 $2.93 $2.96 $2.96 290,500
2020-07-08 $3.01 $3.08 $2.95 $3.08 $3.08 258,400
2020-07-07 $2.95 $3.06 $2.89 $2.99 $2.99 218,100
2020-07-06 $3.03 $3.05 $2.90 $2.99 $2.99 146,600
2020-07-02 $2.95 $3.04 $2.89 $3.00 $3.00 149,400
2020-07-01 $2.93 $3.03 $2.88 $2.92 $2.92 161,900
2020-06-30 $3.11 $3.22 $2.91 $2.93 $2.93 425,100
2020-06-29 $3.21 $3.34 $3.07 $3.11 $3.11 215,000
2020-06-26 $3.40 $3.43 $3.07 $3.19 $3.19 958,672
2020-06-25 $3.33 $3.45 $3.28 $3.42 $3.42 394,353
2020-06-24 $3.31 $3.43 $3.21 $3.34 $3.34 302,139
2020-06-23 $3.50 $3.57 $3.27 $3.32 $3.32 332,475
2020-06-22 $3.19 $3.55 $3.10 $3.40 $3.40 472,769
2020-06-19 $2.98 $3.23 $2.94 $3.19 $3.19 646,305
2020-06-18 $2.97 $3.13 $2.87 $2.97 $2.97 515,030
2020-06-17 $3.04 $3.16 $2.97 $3.04 $3.04 181,752
2020-06-16 $3.03 $3.14 $2.93 $3.03 $3.03 340,088
2020-06-15 $2.93 $3.11 $2.91 $3.01 $3.01 198,932
2020-06-12 $3.05 $3.14 $2.85 $2.99 $2.99 217,144
2020-06-11 $3.07 $3.22 $2.93 $2.98 $2.98 500,691
2020-06-10 $3.26 $3.27 $3.06 $3.17 $3.17 380,178
2020-06-09 $3.00 $3.29 $2.92 $3.24 $3.24 653,819
2020-06-08 $2.95 $3.44 $2.90 $2.96 $2.96 979,980
2020-06-05 $3.02 $3.08 $2.83 $2.92 $2.92 352,886
2020-06-04 $3.04 $3.06 $2.91 $2.94 $2.94 198,019
2020-06-03 $3.12 $3.19 $3.05 $3.07 $3.07 213,572
2020-06-02 $3.19 $3.23 $3.01 $3.09 $3.09 229,454
2020-06-01 $3.03 $3.07 $2.91 $3.02 $3.02 157,015
2020-05-29 $3.03 $3.05 $2.86 $2.95 $2.95 476,284
2020-05-28 $3.19 $3.21 $3.00 $3.03 $3.03 188,369
2020-05-27 $3.09 $3.21 $3.02 $3.14 $3.14 223,623
2020-05-26 $3.23 $3.48 $3.02 $3.07 $3.07 513,267
2020-05-22 $3.16 $3.55 $3.02 $3.09 $3.09 732,561
2020-05-21 $3.16 $3.20 $2.96 $3.14 $3.14 241,550
2020-05-20 $2.83 $3.18 $2.80 $3.16 $3.16 752,916
2020-05-19 $2.92 $3.03 $2.75 $2.76 $2.76 228,681
2020-05-18 $2.98 $3.16 $2.80 $2.91 $2.91 383,261
2020-05-15 $2.56 $2.90 $2.54 $2.85 $2.85 455,892
2020-05-14 $2.66 $2.71 $2.50 $2.64 $2.64 201,535
2020-05-13 $2.75 $2.89 $2.55 $2.64 $2.64 349,756
2020-05-12 $2.63 $3.06 $2.62 $2.65 $2.65 766,631
2020-05-11 $2.52 $2.64 $2.49 $2.61 $2.61 363,249
2020-05-08 $2.47 $2.62 $2.46 $2.51 $2.51 228,954
2020-05-07 $2.86 $2.89 $2.43 $2.45 $2.45 654,538
2020-05-06 $2.86 $2.97 $2.63 $2.86 $2.86 306,888
2020-05-05 $2.74 $3.30 $2.44 $2.71 $2.71 1,010,328
2020-05-04 $2.30 $2.77 $2.29 $2.73 $2.73 284,544
2020-05-01 $2.30 $2.38 $2.20 $2.33 $2.33 198,038
2020-04-30 $2.46 $2.54 $2.31 $2.32 $2.32 170,995
2020-04-29 $2.54 $2.61 $2.45 $2.49 $2.49 188,978
2020-04-28 $2.60 $2.64 $2.48 $2.51 $2.51 129,087
2020-04-27 $2.28 $2.55 $2.26 $2.53 $2.53 186,598
2020-04-24 $2.30 $2.39 $2.23 $2.25 $2.25 136,181
2020-04-23 $2.26 $2.41 $2.22 $2.27 $2.27 192,902
2020-04-22 $2.33 $2.52 $2.22 $2.25 $2.25 193,759
2020-04-21 $2.46 $2.51 $2.25 $2.32 $2.32 162,446
2020-04-20 $2.50 $2.65 $2.41 $2.49 $2.49 159,724
2020-04-17 $2.48 $2.59 $2.36 $2.53 $2.53 160,909
2020-04-16 $2.50 $2.60 $2.38 $2.39 $2.39 89,609
2020-04-15 $2.60 $2.60 $2.37 $2.49 $2.49 109,468
2020-04-14 $2.48 $2.72 $2.45 $2.68 $2.68 173,528
2020-04-13 $2.44 $2.61 $2.34 $2.43 $2.43 155,633
2020-04-09 $2.45 $2.55 $2.35 $2.45 $2.45 171,759
2020-04-08 $2.27 $2.55 $2.24 $2.39 $2.39 229,637
2020-04-07 $2.35 $2.38 $2.20 $2.21 $2.21 200,920
2020-04-06 $2.21 $2.39 $2.18 $2.27 $2.27 221,320
2020-04-03 $2.23 $2.37 $2.06 $2.10 $2.10 151,442
2020-04-02 $2.26 $2.42 $2.21 $2.22 $2.22 255,557
2020-04-01 $2.32 $2.42 $2.17 $2.24 $2.24 458,785
2020-03-31 $2.35 $2.60 $2.27 $2.39 $2.39 128,370
2020-03-30 $2.46 $2.52 $2.26 $2.31 $2.31 259,705
2020-03-27 $2.58 $2.69 $2.44 $2.44 $2.44 321,516
2020-03-26 $2.63 $2.72 $2.51 $2.65 $2.65 284,018
2020-03-25 $2.49 $2.71 $2.49 $2.60 $2.60 173,402
2020-03-24 $2.44 $2.59 $2.40 $2.49 $2.49 248,153
2020-03-23 $2.56 $2.77 $2.31 $2.33 $2.33 317,052
2020-03-20 $2.76 $2.79 $2.45 $2.56 $2.56 356,933
2020-03-19 $2.41 $2.85 $2.41 $2.73 $2.73 265,775
2020-03-18 $2.82 $3.01 $2.41 $2.42 $2.42 264,879
2020-03-17 $2.96 $3.23 $2.90 $3.00 $3.00 318,204
2020-03-16 $3.40 $3.60 $2.90 $2.92 $2.92 760,198
2020-03-13 $3.17 $3.74 $2.95 $3.72 $3.72 1,073,619
2020-03-12 $2.67 $3.25 $1.96 $2.92 $2.92 916,858
2020-03-11 $3.19 $3.44 $3.10 $3.14 $3.14 831,993
2020-03-10 $3.38 $3.42 $3.18 $3.26 $3.26 610,704
2020-03-09 $3.00 $3.44 $2.90 $3.32 $3.32 647,853
2020-03-06 $2.97 $3.19 $2.97 $3.18 $3.18 227,789
2020-03-05 $3.14 $3.21 $3.05 $3.11 $3.11 124,934
2020-03-04 $3.23 $3.35 $3.17 $3.21 $3.21 266,048
2020-03-03 $3.16 $3.32 $3.08 $3.18 $3.18 233,314
2020-03-02 $3.30 $3.30 $3.01 $3.16 $3.16 503,203
2020-02-28 $2.74 $3.30 $2.73 $3.30 $3.30 600,854
2020-02-27 $2.81 $2.96 $2.69 $2.96 $2.96 537,171
2020-02-26 $2.90 $3.12 $2.90 $2.92 $2.92 206,889
2020-02-25 $3.17 $3.23 $2.86 $2.93 $2.93 387,779
2020-02-24 $3.18 $3.25 $3.12 $3.18 $3.18 178,013
2020-02-21 $3.35 $3.39 $3.26 $3.29 $3.29 282,771
2020-02-20 $3.30 $3.42 $3.22 $3.35 $3.35 252,534
2020-02-19 $3.35 $3.38 $3.20 $3.32 $3.32 198,466
2020-02-18 $3.12 $3.34 $3.06 $3.31 $3.31 345,228
2020-02-14 $3.15 $3.19 $3.10 $3.17 $3.17 154,976
2020-02-13 $3.07 $3.28 $3.07 $3.20 $3.20 141,483
2020-02-12 $3.08 $3.30 $3.08 $3.22 $3.22 247,044
2020-02-11 $3.25 $3.29 $3.02 $3.08 $3.08 454,793
2020-02-10 $3.29 $3.39 $3.22 $3.24 $3.24 219,039
2020-02-07 $3.41 $3.46 $3.27 $3.27 $3.27 519,748
2020-02-06 $3.52 $3.60 $3.38 $3.46 $3.46 219,190
2020-02-05 $3.49 $3.59 $3.49 $3.50 $3.50 224,448
2020-02-04 $3.36 $3.54 $3.36 $3.45 $3.45 344,635
2020-02-03 $3.35 $3.43 $3.28 $3.30 $3.30 250,984
2020-01-31 $3.36 $3.41 $3.21 $3.35 $3.35 329,727
2020-01-30 $3.47 $3.55 $3.29 $3.38 $3.38 363,543
2020-01-29 $3.46 $3.55 $3.35 $3.52 $3.52 258,857
2020-01-28 $3.50 $3.55 $3.41 $3.43 $3.43 370,243
2020-01-27 $3.52 $3.59 $3.46 $3.47 $3.47 272,266
2020-01-24 $3.65 $3.65 $3.56 $3.60 $3.60 305,344
2020-01-23 $3.67 $3.76 $3.54 $3.66 $3.66 389,981
2020-01-22 $3.75 $3.85 $3.68 $3.73 $3.73 743,142
2020-01-21 $3.84 $3.88 $3.68 $3.75 $3.75 434,682
2020-01-17 $3.96 $3.99 $3.79 $3.86 $3.86 300,949
2020-01-16 $3.85 $4.03 $3.82 $3.92 $3.92 552,842
2020-01-15 $3.77 $3.99 $3.77 $3.80 $3.80 343,560
2020-01-14 $3.67 $3.90 $3.60 $3.76 $3.76 806,060
2020-01-13 $3.57 $3.72 $3.42 $3.65 $3.65 468,784
2020-01-10 $3.75 $3.78 $3.51 $3.60 $3.60 917,990
2020-01-09 $3.91 $4.07 $3.71 $3.79 $3.79 1,936,424
2020-01-08 $4.33 $4.46 $4.27 $4.43 $4.43 486,298
2020-01-07 $4.35 $4.50 $4.30 $4.32 $4.32 708,341
2020-01-06 $4.25 $4.40 $4.15 $4.36 $4.36 526,498
2020-01-03 $4.33 $4.57 $4.20 $4.25 $4.25 731,800
2020-01-02 $4.53 $4.53 $4.30 $4.43 $4.43 804,519
2019-12-31 $4.22 $4.55 $4.17 $4.45 $4.45 1,444,169
2019-12-30 $4.41 $4.43 $4.14 $4.26 $4.26 734,521
2019-12-27 $4.32 $4.54 $4.27 $4.28 $4.28 1,039,701
2019-12-26 $4.66 $4.67 $4.28 $4.31 $4.31 1,221,765
2019-12-24 $4.29 $4.69 $4.23 $4.55 $4.55 1,077,022
2019-12-23 $4.08 $4.39 $3.96 $4.27 $4.27 1,787,761
2019-12-20 $4.16 $4.20 $3.98 $4.10 $4.10 1,566,046
2019-12-19 $4.04 $4.27 $3.95 $4.16 $4.16 2,860,994
2019-12-18 $5.51 $5.58 $3.95 $3.97 $3.97 19,785,951
2019-12-17 $4.44 $4.85 $4.21 $4.80 $4.80 1,272,486
2019-12-16 $4.18 $4.46 $4.14 $4.45 $4.45 634,418
2019-12-13 $4.40 $4.44 $4.08 $4.11 $4.11 602,609
2019-12-12 $4.12 $4.30 $4.06 $4.26 $4.26 810,258
2019-12-11 $4.30 $4.30 $4.11 $4.12 $4.12 451,367
2019-12-10 $4.57 $4.60 $4.21 $4.33 $4.33 796,058
2019-12-09 $4.62 $4.69 $4.47 $4.58 $4.58 432,337
2019-12-06 $4.42 $4.74 $4.33 $4.66 $4.66 751,261
2019-12-05 $4.45 $4.60 $4.31 $4.33 $4.33 524,083
2019-12-04 $4.36 $4.47 $4.22 $4.47 $4.47 585,188
2019-12-03 $4.42 $4.45 $4.15 $4.33 $4.33 704,141
2019-12-02 $4.02 $4.55 $3.93 $4.32 $4.32 1,238,322
2019-11-29 $4.09 $4.12 $3.90 $3.93 $3.93 385,577
2019-11-27 $4.00 $4.16 $3.97 $4.04 $4.04 559,051
2019-11-26 $3.99 $4.07 $3.80 $4.05 $4.05 859,303
2019-11-25 $4.33 $4.47 $4.01 $4.09 $4.09 1,204,988
2019-11-22 $4.25 $4.41 $3.96 $4.30 $4.30 1,076,157
2019-11-21 $3.91 $4.34 $3.81 $4.21 $4.21 1,425,689
2019-11-20 $3.74 $4.04 $3.70 $3.85 $3.85 1,520,631
2019-11-19 $3.49 $3.80 $3.33 $3.68 $3.68 1,262,153
2019-11-18 $3.56 $3.68 $3.28 $3.49 $3.49 1,516,352
2019-11-15 $3.19 $3.87 $3.11 $3.51 $3.51 2,795,938
2019-11-14 $3.11 $3.41 $3.06 $3.16 $3.16 2,535,474
2019-11-13 $2.91 $3.14 $2.76 $3.06 $3.06 3,277,576
2019-11-12 $3.20 $3.60 $2.75 $2.82 $2.82 11,747,213
2019-11-11 $10.93 $11.24 $10.72 $11.00 $11.00 169,473
2019-11-08 $10.94 $11.23 $10.75 $11.03 $11.03 162,948
2019-11-07 $10.65 $11.38 $10.49 $11.02 $11.02 233,744
2019-11-06 $11.04 $11.18 $10.60 $10.66 $10.66 274,406
2019-11-05 $11.40 $11.78 $10.96 $11.06 $11.06 192,357
2019-11-04 $11.63 $11.86 $11.26 $11.36 $11.36 193,581
2019-11-01 $11.15 $11.73 $10.95 $11.53 $11.53 205,552
2019-10-31 $11.14 $11.35 $10.33 $11.05 $11.05 276,125
2019-10-30 $11.66 $11.66 $11.20 $11.27 $11.27 189,551
2019-10-29 $11.38 $11.81 $11.18 $11.65 $11.65 372,136
2019-10-28 $12.06 $12.17 $11.38 $11.42 $11.42 384,460
2019-10-25 $12.47 $12.84 $11.73 $12.02 $12.02 382,765
2019-10-24 $12.31 $12.65 $11.83 $12.53 $12.53 199,789
2019-10-23 $12.82 $13.58 $12.25 $12.31 $12.31 533,533
2019-10-22 $12.16 $13.00 $12.16 $12.90 $12.90 499,823
2019-10-21 $11.80 $12.57 $11.70 $12.15 $12.15 287,762
2019-10-18 $12.23 $12.78 $11.62 $11.80 $11.80 340,000
2019-10-17 $12.07 $12.79 $11.84 $12.28 $12.28 614,896
2019-10-16 $10.78 $12.10 $10.71 $12.00 $12.00 502,772
2019-10-15 $11.05 $11.56 $10.75 $10.84 $10.84 428,293
2019-10-14 $10.38 $11.33 $10.05 $10.99 $10.99 503,929
2019-10-11 $9.56 $11.07 $9.56 $10.40 $10.40 585,117
2019-10-10 $9.19 $9.73 $8.94 $9.35 $9.35 465,882
2019-10-09 $9.40 $9.55 $9.17 $9.26 $9.26 155,505
2019-10-08 $9.99 $10.10 $9.16 $9.32 $9.32 184,452
2019-10-07 $10.02 $10.28 $9.80 $10.17 $10.17 146,455
2019-10-04 $10.31 $10.50 $9.81 $10.03 $10.03 188,119
2019-10-03 $9.85 $10.44 $9.71 $10.37 $10.37 205,382
2019-10-02 $9.75 $9.97 $9.60 $9.92 $9.92 239,524
2019-10-01 $10.41 $10.80 $9.79 $9.86 $9.86 341,478
2019-09-30 $10.76 $10.77 $9.71 $10.34 $10.34 509,083
2019-09-27 $10.24 $10.87 $10.18 $10.72 $10.72 192,953
2019-09-26 $11.29 $11.59 $10.24 $10.38 $10.38 431,484
2019-09-25 $11.26 $11.48 $10.95 $11.38 $11.38 323,977
2019-09-24 $11.67 $11.85 $10.84 $11.27 $11.27 327,692
2019-09-23 $11.51 $11.72 $11.07 $11.59 $11.59 386,828
2019-09-20 $10.45 $12.19 $10.45 $11.64 $11.64 1,222,077
2019-09-19 $10.33 $10.60 $10.00 $10.47 $10.47 396,265
2019-09-18 $10.39 $10.56 $10.18 $10.31 $10.31 349,282
2019-09-17 $10.13 $10.54 $10.03 $10.40 $10.40 204,989
2019-09-16 $10.13 $10.65 $10.00 $10.50 $10.50 305,179
2019-09-13 $10.22 $10.48 $9.99 $10.14 $10.14 209,169
2019-09-12 $10.58 $10.69 $9.84 $10.14 $10.14 433,854
2019-09-11 $10.59 $10.80 $10.41 $10.60 $10.60 574,664
2019-09-10 $9.87 $10.60 $9.74 $10.52 $10.52 362,704
2019-09-09 $9.97 $10.29 $9.52 $9.87 $9.87 393,744
2019-09-06 $9.35 $10.18 $9.15 $10.02 $10.02 453,477
2019-09-05 $9.06 $9.48 $8.90 $9.35 $9.35 520,081
2019-09-04 $8.30 $9.14 $8.10 $8.99 $8.99 352,041
2019-09-03 $7.90 $8.43 $7.84 $8.30 $8.30 305,621
2019-08-30 $8.42 $8.45 $7.84 $8.08 $8.08 357,516
2019-08-29 $8.00 $8.48 $7.83 $8.42 $8.42 556,608
2019-08-28 $8.31 $9.28 $8.21 $9.09 $9.09 282,165
2019-08-27 $8.58 $8.97 $8.25 $8.36 $8.36 262,655
2019-08-26 $8.67 $8.80 $8.27 $8.55 $8.55 211,597
2019-08-23 $9.00 $9.34 $8.45 $8.71 $8.71 418,439
2019-08-22 $9.08 $9.20 $8.63 $9.03 $9.03 483,330
2019-08-21 $9.36 $9.52 $8.69 $9.08 $9.08 742,559
2019-08-20 $9.21 $9.64 $8.91 $9.32 $9.32 658,396
2019-08-19 $9.48 $10.50 $9.03 $9.30 $9.30 1,868,974
2019-08-16 $6.84 $8.99 $6.74 $8.81 $8.81 2,826,762
2019-08-15 $6.30 $6.47 $5.88 $6.15 $6.15 491,596
2019-08-14 $5.07 $6.48 $5.01 $6.40 $6.40 1,019,498
2019-08-13 $5.76 $5.93 $5.14 $5.17 $5.17 386,873
2019-08-12 $5.75 $5.92 $5.65 $5.81 $5.81 345,135
2019-08-09 $6.33 $6.85 $5.79 $5.86 $5.86 611,082
2019-08-08 $6.02 $6.87 $5.87 $6.45 $6.45 963,422
2019-08-07 $5.92 $6.16 $5.76 $6.00 $6.00 286,014
2019-08-06 $5.89 $6.07 $5.70 $6.00 $6.00 490,299
2019-08-05 $5.85 $6.19 $5.59 $5.86 $5.86 498,530
2019-08-02 $5.44 $6.10 $5.36 $5.98 $5.98 348,874
2019-08-01 $5.73 $5.90 $5.36 $5.47 $5.47 315,680
2019-07-31 $6.03 $6.29 $5.60 $5.73 $5.73 567,300
2019-07-30 $5.48 $6.05 $5.33 $5.94 $5.94 742,149
2019-07-29 $5.55 $5.69 $5.20 $5.45 $5.45 790,880
2019-07-26 $4.55 $6.27 $4.55 $5.82 $5.82 3,517,413
2019-07-25 $4.65 $4.75 $4.32 $4.33 $4.33 600,684
2019-07-24 $4.61 $4.70 $4.48 $4.65 $4.65 165,275
2019-07-23 $4.67 $4.69 $4.54 $4.60 $4.60 88,554
2019-07-22 $4.73 $4.77 $4.60 $4.67 $4.67 218,444
2019-07-19 $4.87 $4.94 $4.70 $4.76 $4.76 200,336
2019-07-18 $4.98 $5.01 $4.85 $4.88 $4.88 125,020
2019-07-17 $5.14 $5.16 $4.88 $4.99 $4.99 161,078
2019-07-16 $5.25 $5.35 $5.10 $5.14 $5.14 422,309
2019-07-15 $5.34 $5.49 $5.21 $5.25 $5.25 176,668
2019-07-12 $5.18 $5.49 $5.18 $5.31 $5.31 168,904
2019-07-11 $5.59 $5.67 $5.00 $5.24 $5.24 664,153
2019-07-10 $5.44 $5.64 $5.34 $5.60 $5.60 327,866
2019-07-09 $5.10 $5.56 $4.93 $5.40 $5.40 659,693
2019-07-08 $5.15 $5.28 $4.89 $5.10 $5.10 424,080
2019-07-05 $5.25 $5.47 $5.12 $5.19 $5.19 350,104
2019-07-03 $5.38 $5.38 $5.16 $5.25 $5.25 129,937
2019-07-02 $5.22 $5.45 $5.10 $5.36 $5.36 255,277
2019-07-01 $5.67 $5.78 $5.17 $5.23 $5.23 435,333
2019-06-28 $5.22 $5.96 $4.49 $5.75 $5.75 2,894,116
2019-06-27 $4.64 $5.10 $4.59 $5.05 $5.05 492,855
2019-06-26 $4.76 $4.86 $4.46 $4.60 $4.60 264,764
2019-06-25 $4.96 $5.05 $4.82 $4.84 $4.84 135,707
2019-06-24 $4.96 $5.07 $4.75 $4.95 $4.95 206,483
2019-06-21 $5.02 $5.06 $4.85 $5.01 $5.01 165,704
2019-06-20 $5.22 $5.37 $4.97 $5.03 $5.03 126,472
2019-06-19 $5.12 $5.22 $5.01 $5.19 $5.19 113,614
2019-06-18 $5.05 $5.20 $4.99 $5.13 $5.13 122,481
2019-06-17 $5.00 $5.09 $4.90 $5.01 $5.01 166,066
2019-06-14 $5.26 $5.35 $4.96 $4.99 $4.99 143,519
2019-06-13 $5.21 $5.28 $5.02 $5.26 $5.26 152,600
2019-06-12 $4.95 $5.22 $4.85 $5.21 $5.21 176,224
2019-06-11 $5.27 $5.30 $4.91 $4.95 $4.95 315,877
2019-06-10 $5.26 $5.44 $5.20 $5.28 $5.28 148,899
2019-06-07 $4.95 $5.29 $4.81 $5.25 $5.25 250,856
2019-06-06 $5.00 $5.12 $4.71 $4.95 $4.95 315,816
2019-06-05 $5.51 $5.56 $5.03 $5.07 $5.07 290,130
2019-06-04 $5.39 $5.55 $5.32 $5.47 $5.47 255,833
2019-06-03 $5.59 $5.59 $5.30 $5.35 $5.35 231,154
2019-05-31 $5.15 $5.57 $5.14 $5.53 $5.53 270,032
2019-05-30 $5.34 $5.36 $5.15 $5.21 $5.21 296,782
2019-05-29 $5.45 $5.55 $5.10 $5.37 $5.37 776,032
2019-05-28 $5.53 $5.84 $5.50 $5.51 $5.51 401,697
2019-05-24 $5.72 $5.86 $5.40 $5.52 $5.52 399,895
2019-05-23 $5.91 $6.04 $5.57 $5.73 $5.73 276,929
2019-05-22 $6.10 $6.21 $5.80 $5.93 $5.93 279,188
2019-05-21 $5.81 $6.20 $5.70 $6.09 $6.09 361,750
2019-05-20 $5.96 $6.09 $5.70 $5.81 $5.81 262,012
2019-05-17 $6.10 $6.28 $5.96 $6.04 $6.04 339,998
2019-05-16 $5.93 $6.82 $5.92 $6.18 $6.18 908,467
2019-05-15 $6.31 $6.31 $5.65 $5.91 $5.91 984,201
2019-05-14 $5.35 $6.85 $5.23 $6.32 $6.32 4,798,938
2019-05-13 $9.00 $9.15 $8.60 $8.85 $8.85 249,824
2019-05-10 $9.67 $9.99 $9.18 $9.18 $9.18 213,195
2019-05-09 $10.05 $10.15 $9.62 $9.72 $9.72 180,777
2019-05-08 $9.68 $10.20 $9.62 $10.13 $10.13 361,353
2019-05-07 $9.64 $9.77 $9.38 $9.70 $9.70 245,975
2019-05-06 $9.65 $9.84 $9.47 $9.76 $9.76 206,799
2019-05-03 $9.58 $9.96 $9.31 $9.84 $9.84 543,217
2019-05-02 $9.45 $9.70 $9.10 $9.54 $9.54 334,510
2019-05-01 $9.04 $9.73 $8.90 $9.51 $9.51 466,772
2019-04-30 $9.30 $9.35 $8.63 $9.08 $9.08 421,955
2019-04-29 $9.55 $9.73 $9.27 $9.30 $9.30 329,347
2019-04-26 $9.40 $9.67 $9.20 $9.54 $9.54 214,752
2019-04-25 $9.36 $9.47 $9.04 $9.45 $9.45 263,004
2019-04-24 $9.24 $9.40 $8.90 $9.36 $9.36 217,857
2019-04-23 $9.03 $9.28 $8.67 $9.26 $9.26 322,848
2019-04-22 $9.21 $9.30 $8.92 $9.01 $9.01 280,141
2019-04-18 $8.80 $9.32 $8.80 $9.21 $9.21 500,581
2019-04-17 $8.95 $8.95 $8.50 $8.80 $8.80 424,990
2019-04-16 $8.87 $9.08 $8.45 $8.91 $8.91 370,572
2019-04-15 $9.00 $9.15 $8.51 $8.82 $8.82 385,964
2019-04-12 $9.17 $9.21 $8.72 $9.02 $9.02 302,038
2019-04-11 $9.27 $9.29 $8.78 $9.05 $9.05 414,057
2019-04-10 $9.16 $9.49 $9.14 $9.26 $9.26 274,469
2019-04-09 $9.60 $9.60 $9.10 $9.16 $9.16 358,108
2019-04-08 $9.50 $9.81 $9.25 $9.60 $9.60 367,321
2019-04-05 $9.46 $9.64 $9.21 $9.55 $9.55 290,571
2019-04-04 $9.51 $9.60 $9.11 $9.46 $9.46 316,515
2019-04-03 $9.60 $9.66 $9.39 $9.56 $9.56 384,436
2019-04-02 $9.27 $9.72 $9.16 $9.61 $9.61 301,888
2019-04-01 $9.31 $9.45 $9.13 $9.30 $9.30 327,389
2019-03-29 $9.69 $9.72 $8.90 $9.20 $9.20 787,775
2019-03-28 $9.55 $9.71 $9.34 $9.59 $9.59 347,261
2019-03-27 $10.15 $10.24 $9.20 $9.52 $9.52 723,462
2019-03-26 $10.45 $10.45 $9.92 $10.14 $10.14 706,003
2019-03-25 $10.26 $10.45 $9.92 $10.39 $10.39 325,742
2019-03-22 $10.47 $10.69 $10.20 $10.24 $10.24 375,462
2019-03-21 $10.57 $10.88 $10.41 $10.55 $10.55 443,560
2019-03-20 $10.38 $10.84 $10.31 $10.68 $10.68 362,422
2019-03-19 $10.51 $10.65 $10.30 $10.48 $10.48 362,692
2019-03-18 $10.04 $10.49 $9.79 $10.43 $10.43 599,801
2019-03-15 $10.15 $10.66 $9.94 $10.04 $10.04 2,158,218
2019-03-14 $10.05 $10.59 $9.84 $10.15 $10.15 1,233,124
2019-03-13 $9.00 $10.08 $8.71 $10.01 $10.01 2,479,154
2019-03-12 $10.42 $10.44 $9.57 $9.61 $9.61 978,051
2019-03-11 $10.10 $10.71 $10.01 $10.43 $10.43 742,499
2019-03-08 $10.11 $10.34 $9.80 $10.27 $10.27 847,991
2019-03-07 $10.00 $10.54 $9.63 $10.41 $10.41 919,022
2019-03-06 $11.24 $11.30 $9.70 $9.89 $9.89 1,537,250
2019-03-05 $12.00 $12.00 $10.81 $10.87 $10.87 1,656,082
2019-03-04 $11.69 $11.97 $10.45 $11.92 $11.92 2,338,341
2019-03-01 $10.88 $11.66 $10.74 $11.35 $11.35 1,300,135
2019-02-28 $10.38 $11.00 $9.90 $10.69 $10.69 1,129,879
2019-02-27 $10.07 $10.72 $10.07 $10.30 $10.30 1,564,345
2019-02-26 $9.87 $10.42 $9.51 $10.11 $10.11 1,053,872
2019-02-25 $9.50 $10.53 $9.41 $9.82 $9.82 2,011,798
2019-02-22 $8.73 $9.12 $8.50 $8.96 $8.96 1,060,655
2019-02-21 $8.74 $9.05 $8.03 $8.50 $8.50 2,991,723
2019-02-20 $8.19 $8.84 $8.16 $8.72 $8.72 1,214,802
2019-02-19 $8.00 $8.58 $7.90 $8.20 $8.20 880,016
2019-02-15 $7.97 $8.33 $7.65 $7.98 $7.98 911,880
2019-02-14 $8.22 $8.39 $7.75 $7.77 $7.77 1,099,822
2019-02-13 $7.60 $9.34 $7.52 $8.33 $8.33 2,385,206
2019-02-12 $7.69 $7.69 $7.07 $7.59 $7.59 957,555
2019-02-11 $7.42 $7.80 $7.32 $7.47 $7.47 865,702
2019-02-08 $7.29 $7.69 $7.13 $7.42 $7.42 2,114,204
2019-02-07 $6.00 $8.40 $5.97 $7.19 $7.19 16,614,075
2019-02-06 $22.99 $23.70 $21.86 $22.34 $22.34 244,437
2019-02-05 $23.61 $24.54 $22.32 $23.04 $23.04 193,925
2019-02-04 $24.23 $25.01 $23.49 $23.59 $23.59 234,398
2019-02-01 $25.16 $25.70 $24.00 $24.22 $24.22 256,771
2019-01-31 $25.44 $25.86 $24.70 $25.17 $25.17 160,936
2019-01-30 $24.37 $25.48 $23.42 $25.44 $25.44 216,612
2019-01-29 $23.39 $24.32 $23.16 $24.12 $24.12 225,348
2019-01-28 $24.58 $24.90 $23.23 $23.33 $23.33 255,148
2019-01-25 $24.07 $25.46 $23.21 $24.81 $24.81 524,667
2019-01-24 $23.00 $24.48 $22.77 $23.92 $23.92 286,316
2019-01-23 $25.64 $26.15 $22.62 $22.93 $22.93 308,965
2019-01-22 $25.88 $26.71 $25.06 $25.59 $25.59 299,342
2019-01-18 $26.62 $26.98 $25.32 $25.71 $25.71 542,182
2019-01-17 $26.50 $26.93 $25.67 $26.61 $26.61 195,496
2019-01-16 $29.71 $30.57 $26.01 $26.71 $26.71 359,965
2019-01-15 $31.14 $31.51 $29.11 $29.78 $29.78 196,981
2019-01-14 $32.01 $32.85 $30.83 $31.07 $31.07 375,006
2019-01-11 $30.70 $32.70 $30.70 $32.37 $32.37 450,733
2019-01-10 $31.89 $31.90 $30.11 $30.73 $30.73 304,420
2019-01-09 $31.72 $32.85 $31.62 $32.09 $32.09 186,191
2019-01-08 $31.77 $32.00 $30.03 $31.60 $31.60 293,916
2019-01-07 $30.16 $31.44 $28.92 $31.34 $31.34 410,459
2019-01-04 $28.87 $31.06 $28.40 $29.77 $29.77 431,745
2019-01-03 $28.85 $29.53 $27.42 $28.45 $28.45 405,192
2019-01-02 $26.40 $29.10 $25.78 $28.92 $28.92 440,364
2018-12-31 $26.30 $27.46 $24.96 $26.80 $26.80 216,257
2018-12-28 $26.24 $26.90 $25.24 $26.01 $26.01 154,914
2018-12-27 $27.40 $27.73 $24.30 $26.22 $26.22 245,075
2018-12-26 $23.60 $27.19 $23.60 $27.12 $27.12 308,501
2018-12-24 $22.79 $23.76 $21.60 $23.50 $23.50 141,133
2018-12-21 $22.98 $23.33 $21.31 $23.11 $23.11 1,714,592
2018-12-20 $22.40 $23.25 $21.90 $22.98 $22.98 465,740
2018-12-19 $21.49 $23.26 $21.34 $22.32 $22.32 373,532
2018-12-18 $22.59 $22.77 $20.62 $21.32 $21.32 275,694
2018-12-17 $23.20 $24.00 $22.34 $22.46 $22.46 620,197
2018-12-14 $23.26 $24.18 $22.86 $23.45 $23.45 247,488
2018-12-13 $23.69 $24.30 $22.96 $23.58 $23.58 227,139
2018-12-12 $23.76 $25.34 $23.10 $23.36 $23.36 325,580
2018-12-11 $25.71 $26.00 $23.61 $23.71 $23.71 234,291
2018-12-10 $25.57 $26.36 $24.33 $25.38 $25.38 160,894
2018-12-07 $29.33 $29.33 $25.52 $25.69 $25.69 265,706
2018-12-06 $28.01 $28.81 $27.66 $28.68 $28.68 188,265
2018-12-04 $30.43 $31.46 $27.99 $28.49 $28.49 201,766
2018-12-03 $32.56 $32.57 $29.62 $30.35 $30.35 281,013
2018-11-30 $31.47 $32.13 $30.51 $31.18 $31.18 515,570
2018-11-29 $33.24 $34.22 $31.74 $31.75 $31.75 142,120
2018-11-28 $32.40 $33.80 $31.94 $33.35 $33.35 264,489
2018-11-27 $33.57 $33.75 $31.91 $32.17 $32.17 113,050
2018-11-26 $32.04 $33.96 $31.41 $33.76 $33.76 133,585
2018-11-23 $31.26 $33.09 $31.24 $31.65 $31.65 63,863
2018-11-21 $33.57 $34.25 $30.95 $31.81 $31.81 147,138
2018-11-20 $32.19 $34.30 $31.64 $33.01 $33.01 141,590
2018-11-19 $33.77 $34.34 $31.79 $33.38 $33.38 354,035
2018-11-16 $30.77 $35.00 $30.30 $33.83 $33.83 182,659
2018-11-15 $30.12 $31.95 $29.57 $31.01 $31.01 557,506
2018-11-14 $32.01 $33.85 $28.00 $29.82 $29.82 522,979
2018-11-13 $29.86 $37.50 $29.00 $31.94 $31.94 1,414,762
2018-11-12 $30.17 $30.24 $28.42 $28.91 $28.91 110,348
2018-11-09 $32.01 $32.44 $30.01 $30.34 $30.34 152,936
2018-11-08 $31.45 $32.70 $30.72 $32.41 $32.41 109,413
2018-11-07 $31.93 $33.80 $30.00 $31.44 $31.44 166,386
2018-11-06 $33.00 $34.43 $31.17 $33.21 $33.21 259,653
2018-11-05 $36.47 $36.97 $34.12 $34.44 $34.44 72,203
2018-11-02 $35.46 $36.60 $34.44 $36.40 $36.40 106,256
2018-11-01 $32.33 $35.80 $31.67 $35.10 $35.10 146,912
2018-10-31 $32.48 $35.57 $31.35 $32.00 $32.00 265,738
2018-10-30 $30.34 $32.34 $30.34 $31.85 $31.85 153,424
2018-10-29 $33.61 $33.61 $30.01 $30.53 $30.53 134,566
2018-10-26 $32.00 $33.57 $30.82 $33.11 $33.11 104,907
2018-10-25 $31.59 $32.85 $30.20 $32.76 $32.76 167,474
2018-10-24 $34.34 $34.97 $30.92 $31.31 $31.31 174,249
2018-10-23 $34.42 $35.89 $34.10 $34.24 $34.24 92,954
2018-10-22 $34.59 $35.60 $34.04 $35.25 $35.25 151,691
2018-10-19 $35.23 $36.35 $33.59 $34.55 $34.55 179,071
2018-10-18 $35.17 $36.13 $34.50 $35.50 $35.50 155,973
2018-10-17 $35.64 $36.05 $34.35 $35.42 $35.42 141,851
2018-10-16 $32.49 $35.95 $31.29 $35.73 $35.73 110,231
2018-10-15 $34.08 $34.29 $31.50 $32.42 $32.42 196,942
2018-10-12 $34.84 $36.51 $33.36 $34.27 $34.27 169,686
2018-10-11 $34.21 $36.34 $33.49 $34.21 $34.21 397,864
2018-10-10 $35.30 $36.03 $33.74 $34.60 $34.60 448,551
2018-10-09 $37.07 $38.61 $35.30 $35.31 $35.31 115,005
2018-10-08 $37.85 $38.42 $36.62 $37.35 $37.35 212,750
2018-10-05 $38.96 $41.13 $35.52 $38.15 $38.15 211,519
2018-10-04 $43.44 $43.59 $38.14 $38.96 $38.96 438,418
2018-10-03 $42.58 $43.29 $41.31 $42.56 $42.56 169,786
2018-10-02 $45.85 $47.00 $40.74 $42.57 $42.57 847,828
2018-10-01 $47.55 $49.59 $46.06 $46.34 $46.34 562,698
2018-09-28 $48.67 $48.67 $45.41 $47.18 $47.18 188,063
2018-09-27 $49.21 $49.64 $48.32 $49.06 $49.06 61,066
2018-09-26 $48.12 $49.79 $47.18 $49.21 $49.21 118,103
2018-09-25 $49.58 $50.69 $47.59 $48.01 $48.01 100,467
2018-09-24 $50.95 $53.19 $48.98 $49.62 $49.62 143,761
2018-09-21 $51.76 $52.73 $50.26 $51.22 $51.22 588,984
2018-09-20 $49.30 $54.54 $49.18 $51.70 $51.70 305,688
2018-09-19 $49.63 $50.63 $44.12 $49.06 $49.06 315,681
2018-09-18 $45.00 $50.12 $45.00 $49.47 $49.47 239,645
2018-09-17 $49.78 $50.64 $43.74 $44.75 $44.75 257,312
2018-09-14 $48.09 $50.10 $47.50 $49.42 $49.42 148,918
2018-09-13 $50.59 $52.44 $47.08 $47.95 $47.95 278,509
2018-09-12 $43.59 $52.99 $43.45 $50.65 $50.65 657,474
2018-09-11 $41.09 $43.57 $40.08 $43.42 $43.42 179,752
2018-09-10 $40.13 $41.50 $39.85 $40.92 $40.92 269,204
2018-09-07 $39.42 $41.23 $39.42 $39.90 $39.90 139,529
2018-09-06 $43.46 $44.44 $39.58 $39.65 $39.65 216,142
2018-09-05 $44.61 $44.72 $42.52 $43.97 $43.97 144,332
2018-09-04 $42.59 $45.80 $42.32 $44.82 $44.82 123,976
2018-08-31 $40.12 $43.13 $40.12 $42.67 $42.67 112,895
2018-08-30 $38.25 $41.02 $38.02 $40.05 $40.05 179,758
2018-08-29 $38.20 $38.72 $37.72 $38.12 $38.12 82,766
2018-08-28 $39.18 $39.32 $37.05 $38.27 $38.27 127,826
2018-08-27 $39.36 $39.74 $37.84 $38.97 $38.97 260,111
2018-08-24 $37.33 $38.88 $36.31 $38.34 $38.34 254,075
2018-08-23 $38.53 $38.96 $36.96 $37.44 $37.44 135,564
2018-08-22 $38.50 $39.00 $38.17 $38.48 $38.48 201,722
2018-08-21 $38.10 $38.81 $37.70 $38.41 $38.41 119,991
2018-08-20 $39.98 $40.60 $37.95 $38.23 $38.23 92,133
2018-08-17 $38.83 $40.50 $38.83 $39.59 $39.59 92,117
2018-08-16 $38.71 $39.46 $38.13 $38.81 $38.81 126,659
2018-08-15 $38.86 $39.64 $37.54 $38.48 $38.48 72,701
2018-08-14 $38.66 $39.46 $38.37 $39.02 $39.02 46,023
2018-08-13 $37.81 $39.65 $37.27 $38.47 $38.47 90,246
2018-08-10 $38.85 $39.82 $37.90 $38.11 $38.11 89,506
2018-08-09 $38.98 $41.06 $38.32 $38.92 $38.92 102,134
2018-08-08 $38.38 $39.91 $37.64 $38.99 $38.99 101,678
2018-08-07 $37.99 $38.27 $37.50 $37.95 $37.95 144,170
2018-08-06 $38.15 $38.19 $37.15 $37.62 $37.62 140,103
2018-08-03 $40.17 $42.79 $38.01 $38.47 $38.47 108,985
2018-08-02 $40.54 $42.00 $39.54 $40.16 $40.16 192,600
2018-08-01 $40.27 $44.58 $40.27 $40.55 $40.55 397,814
2018-07-31 $38.97 $41.60 $38.52 $40.20 $40.20 187,087
2018-07-30 $38.20 $39.29 $37.85 $38.40 $38.40 94,242
2018-07-27 $38.80 $39.30 $37.51 $38.16 $38.16 128,693
2018-07-26 $37.86 $39.61 $37.05 $38.75 $38.75 360,479
2018-07-25 $39.42 $39.66 $37.52 $37.89 $37.89 267,415
2018-07-24 $40.53 $40.94 $38.11 $39.24 $39.24 218,636
2018-07-23 $43.19 $43.19 $39.91 $40.17 $40.17 249,140
2018-07-20 $44.11 $44.21 $41.50 $43.11 $43.11 277,581
2018-07-19 $43.74 $45.52 $43.02 $44.11 $44.11 184,255
2018-07-18 $42.77 $44.80 $42.53 $43.93 $43.93 154,292
2018-07-17 $41.94 $43.94 $41.76 $42.99 $42.99 171,593
2018-07-16 $42.29 $42.45 $40.38 $41.87 $41.87 101,019
2018-07-13 $40.78 $42.51 $39.57 $42.35 $42.35 148,269
2018-07-12 $42.99 $43.45 $40.11 $40.99 $40.99 230,590
2018-07-11 $40.80 $42.55 $40.05 $42.20 $42.20 111,255
2018-07-10 $42.43 $42.86 $40.35 $41.04 $41.04 100,238
2018-07-09 $42.96 $44.41 $41.41 $42.41 $42.41 206,816
2018-07-06 $38.92 $43.63 $38.86 $42.26 $42.26 294,702
2018-07-05 $39.26 $39.96 $37.50 $38.95 $38.95 114,440
2018-07-03 $36.41 $40.86 $36.41 $39.21 $39.21 172,105
2018-07-02 $35.69 $38.47 $35.69 $36.35 $36.35 211,335
2018-06-29 $35.00 $37.63 $34.85 $35.63 $35.63 195,109
2018-06-28 $36.54 $36.99 $34.63 $34.75 $34.75 200,181
2018-06-27 $38.30 $39.23 $34.90 $36.44 $36.44 420,921
2018-06-26 $42.15 $42.83 $37.45 $38.23 $38.23 560,520
2018-06-25 $42.51 $48.70 $41.71 $43.15 $43.15 561,713
2018-06-22 $43.03 $44.42 $39.00 $42.07 $42.07 589,394
2018-06-21 $35.99 $42.90 $35.00 $42.34 $42.34 870,726
2018-06-20 $43.95 $44.33 $32.32 $35.67 $35.67 1,975,537
2018-06-19 $29.29 $54.84 $26.54 $43.00 $43.00 4,178,121
2018-06-18 $29.65 $30.00 $25.12 $29.38 $29.38 678,698
2018-06-15 $24.49 $27.58 $24.39 $26.50 $26.50 198,958
2018-06-14 $23.13 $25.00 $22.99 $24.69 $24.69 80,837
2018-06-13 $24.06 $24.60 $22.90 $23.05 $23.05 95,361
2018-06-12 $24.55 $24.58 $23.74 $24.08 $24.08 81,668
2018-06-11 $24.25 $25.37 $24.20 $24.45 $24.45 109,884
2018-06-08 $23.68 $24.20 $23.20 $24.06 $24.06 84,400
2018-06-07 $23.60 $24.00 $22.96 $23.70 $23.70 47,574
2018-06-06 $23.67 $24.25 $23.07 $23.60 $23.60 87,596
2018-06-05 $22.80 $24.21 $21.67 $23.58 $23.58 300,288
2018-06-04 $21.76 $22.83 $21.25 $22.78 $22.78 139,338
2018-06-01 $21.63 $21.99 $21.14 $21.70 $21.70 159,433
2018-05-31 $21.78 $22.11 $21.10 $21.58 $21.58 78,374
2018-05-30 $20.62 $21.87 $20.57 $21.65 $21.65 96,652
2018-05-29 $18.89 $20.45 $18.89 $20.37 $20.37 127,592
2018-05-25 $19.13 $19.39 $18.86 $18.95 $18.95 66,576
2018-05-24 $19.54 $19.94 $19.06 $19.18 $19.18 85,290
2018-05-23 $20.60 $20.77 $19.51 $19.63 $19.63 148,761
2018-05-22 $20.51 $20.99 $19.65 $20.60 $20.60 232,349
2018-05-21 $23.05 $23.34 $19.48 $20.50 $20.50 531,937
2018-05-18 $22.75 $22.95 $21.61 $21.89 $21.89 118,310
2018-05-17 $23.55 $23.62 $22.61 $22.71 $22.71 136,372
2018-05-16 $23.32 $24.25 $22.99 $23.50 $23.50 191,990
2018-05-15 $21.41 $23.24 $21.28 $23.17 $23.17 156,694
2018-05-14 $22.63 $23.46 $21.03 $21.64 $21.64 144,779
2018-05-11 $22.36 $23.18 $20.35 $22.46 $22.46 354,371
2018-05-10 $19.60 $24.49 $19.60 $22.43 $22.43 602,207
2018-05-09 $17.40 $20.50 $17.40 $20.12 $20.12 462,188
2018-05-08 $17.69 $17.70 $16.69 $17.23 $17.23 104,730
2018-05-07 $18.87 $20.29 $17.28 $17.80 $17.80 266,722
2018-05-04 $16.55 $19.07 $16.12 $18.87 $18.87 232,231
2018-05-03 $15.44 $16.19 $15.05 $16.10 $16.10 153,689
2018-05-02 $14.61 $15.66 $14.61 $15.49 $15.49 135,929
2018-05-01 $14.25 $14.80 $13.94 $14.66 $14.66 102,313
2018-04-30 $13.38 $14.70 $13.10 $14.32 $14.32 136,522
2018-04-27 $13.39 $13.54 $13.02 $13.39 $13.39 383,914
2018-04-26 $13.93 $13.93 $13.12 $13.42 $13.42 256,144
2018-04-25 $12.92 $14.00 $12.39 $13.91 $13.91 319,386
2018-04-24 $12.82 $13.18 $12.50 $12.98 $12.98 335,148
2018-04-23 $12.50 $13.93 $12.17 $12.80 $12.80 435,580
2018-04-20 $10.78 $12.65 $10.78 $12.48 $12.48 423,496
2018-04-19 $10.63 $10.87 $10.50 $10.85 $10.85 212,052
2018-04-18 $10.69 $10.84 $10.37 $10.74 $10.74 187,072
2018-04-17 $10.38 $10.65 $10.10 $10.56 $10.56 218,822
2018-04-16 $10.26 $10.53 $10.02 $10.31 $10.31 177,097
2018-04-13 $10.11 $10.31 $9.99 $10.20 $10.20 242,823
2018-04-12 $10.05 $10.36 $9.98 $10.07 $10.07 180,231
2018-04-11 $9.99 $10.43 $9.53 $10.05 $10.05 265,370
2018-04-10 $9.93 $10.10 $9.50 $9.97 $9.97 317,420
2018-04-09 $9.60 $10.46 $9.22 $9.85 $9.85 417,174
2018-04-06 $9.52 $9.67 $9.25 $9.54 $9.54 143,584
2018-04-05 $9.07 $9.70 $8.58 $9.58 $9.58 450,941
2018-04-04 $7.99 $9.04 $7.83 $9.00 $9.00 240,526
2018-04-03 $7.39 $8.20 $7.19 $8.10 $8.10 248,968
2018-04-02 $7.50 $7.50 $6.84 $7.33 $7.33 318,400
2018-03-29 $7.21 $7.74 $6.83 $7.50 $7.50 313,639
2018-03-28 $8.06 $8.06 $7.08 $7.19 $7.19 354,739
2018-03-27 $8.51 $8.52 $8.00 $8.04 $8.04 180,750
2018-03-26 $9.10 $9.10 $8.34 $8.50 $8.50 902,638
2018-03-23 $8.27 $9.10 $8.15 $8.96 $8.96 528,917
2018-03-22 $8.42 $8.42 $7.95 $8.26 $8.26 384,969
2018-03-21 $8.37 $8.63 $8.30 $8.49 $8.49 389,506
2018-03-20 $9.19 $9.39 $8.25 $8.39 $8.39 642,919
2018-03-19 $9.55 $9.65 $9.10 $9.17 $9.17 356,721
2018-03-16 $9.45 $9.79 $9.01 $9.57 $9.57 2,037,355
2018-03-15 $10.60 $11.24 $8.95 $9.32 $9.32 5,412,006
2018-03-14 $26.52 $27.50 $25.75 $26.31 $26.31 358,520
2018-03-13 $28.15 $28.66 $26.06 $26.44 $26.44 149,959
2018-03-12 $28.20 $28.81 $27.01 $27.41 $27.41 239,636
2018-03-09 $27.50 $29.45 $26.63 $28.19 $28.19 131,102
2018-03-08 $29.04 $29.75 $26.00 $27.58 $27.58 118,577
2018-03-07 $30.16 $32.28 $28.08 $29.01 $29.01 124,326
2018-03-06 $31.45 $32.89 $30.05 $30.55 $30.55 155,738
2018-03-05 $32.99 $32.99 $29.76 $31.24 $31.24 187,531
2018-03-02 $30.22 $33.74 $30.00 $33.17 $33.17 175,672
2018-03-01 $28.84 $31.41 $27.72 $30.40 $30.40 160,284
2018-02-28 $29.30 $29.90 $28.85 $29.00 $29.00 139,230
2018-02-27 $29.69 $29.80 $28.85 $29.57 $29.57 166,070
2018-02-26 $29.88 $31.17 $29.65 $29.96 $29.96 85,116
2018-02-23 $27.41 $29.80 $25.10 $29.56 $29.56 178,233
2018-02-22 $26.50 $28.37 $26.16 $27.50 $27.50 118,654
2018-02-21 $24.53 $26.48 $24.04 $26.12 $26.12 259,516
2018-02-20 $24.32 $24.83 $22.50 $23.86 $23.86 140,493
2018-02-16 $26.11 $27.58 $24.64 $24.93 $24.93 80,079
2018-02-15 $26.25 $26.50 $25.13 $26.27 $26.27 118,990
2018-02-14 $25.37 $26.80 $25.37 $26.23 $26.23 54,288
2018-02-13 $25.54 $26.70 $25.22 $26.00 $26.00 100,196
2018-02-12 $25.58 $26.77 $25.36 $26.01 $26.01 144,470
2018-02-09 $26.55 $27.58 $25.31 $25.66 $25.66 82,261
2018-02-08 $26.04 $27.17 $25.38 $26.35 $26.35 193,472
2018-02-07 $26.36 $28.00 $25.86 $26.14 $26.14 142,952
2018-02-06 $26.05 $27.89 $25.21 $26.50 $26.50 103,832
2018-02-05 $28.82 $29.05 $25.79 $26.45 $26.45 291,825
2018-02-02 $27.41 $29.00 $26.22 $29.00 $29.00 302,246
2018-02-01 $25.70 $28.00 $25.40 $27.31 $27.31 337,643
2018-01-31 $22.86 $27.50 $21.97 $25.62 $25.62 669,084
2018-01-30 $22.67 $23.48 $19.12 $22.50 $22.50 686,571
2018-01-29 $22.62 $23.87 $21.75 $23.70 $23.70 290,777
2018-01-26 $25.50 $29.25 $22.00 $22.62 $22.62 3,304,587

Solid Biosciences Inc (SLDB) News Headlines

Recent Solid Biosciences Inc (SLDB) News
Similar Companies to Solid Biosciences Inc (SLDB) in the Drug Manufacturers-Specialty & Generic Industry
Stock Name Stock Ticker Industry Sector Employees
Teva- Pharmaceutical Industries Ltd TEVA Drug Manufacturers-Specialty & Generic Healthcare 44,300
Dr. Reddy`s Laboratories Ltd RDY Drug Manufacturers-Specialty & Generic Healthcare 31,500
Takeda Pharmaceutical Company TAK Drug Manufacturers-Specialty & Generic Healthcare 30,000
PPD Inc PPD Drug Manufacturers-Specialty & Generic Healthcare 22,000
Perrigo Company plc PRGO Drug Manufacturers-Specialty & Generic Healthcare 21,000
Bausch Health Companies Inc BHC Drug Manufacturers-Specialty & Generic Healthcare 17,300
Catalent Inc CTLT Drug Manufacturers-Specialty & Generic Healthcare 16,000
Endo International plc ENDP Drug Manufacturers-Specialty & Generic Healthcare 11,000
Qilian International Holding Group ltd QLI Drug Manufacturers-Specialty & Generic Healthcare 10,000
Elanco Animal Health Inc ELAN Drug Manufacturers-Specialty & Generic Healthcare 10,000
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.