Sutro Biopharma Inc (STRO) Exchange: NASDAQ

  1. Overview
  2. Sutro Biopharma Inc (STRO)

Data as of Aug. 19, 2025

$0.91 ($0.04) 4.19%

Sutro Biopharma Inc - Daily Information
Click for more stock information on Sutro Biopharma Inc.
Daily Information Data
Date Aug. 19, 2025
Open $0.85
Previous Close $0.91
High $0.96
Low $0.80
Adjusted Open $0.85
Previous Adjusted Close $0.91
Adjusted High $0.96
Adjusted Low $0.80

About Sutro Biopharma Inc (STRO)

STROUDS INC

Invest in Sutro Biopharma Inc (STRO)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Sutro Biopharma Inc (STRO)

Date Open High Low Close Adj.Close Volume
2025-08-18 $0.85 $0.96 $0.80 $0.91 $0.91 654,502
2025-08-15 $0.79 $0.96 $0.78 $0.88 $0.88 1,313,891
2025-08-14 $0.77 $0.79 $0.76 $0.78 $0.78 342,093
2025-08-13 $0.78 $0.80 $0.77 $0.77 $0.77 396,402
2025-08-12 $0.77 $0.83 $0.77 $0.78 $0.78 213,120
2025-08-11 $0.80 $0.80 $0.76 $0.77 $0.77 301,535
2025-08-08 $0.80 $0.84 $0.80 $0.80 $0.80 311,240
2025-08-07 $0.80 $0.82 $0.79 $0.80 $0.80 184,219
2025-08-06 $0.80 $0.87 $0.80 $0.82 $0.82 262,799
2025-08-05 $0.83 $0.86 $0.80 $0.81 $0.81 346,898
2025-08-04 $0.81 $0.84 $0.80 $0.83 $0.83 146,420
2025-08-01 $0.80 $0.85 $0.80 $0.81 $0.81 233,544
2025-07-31 $0.86 $0.90 $0.80 $0.81 $0.81 278,835
2025-07-30 $0.83 $0.91 $0.83 $0.88 $0.88 376,596
2025-07-29 $0.88 $0.90 $0.83 $0.84 $0.84 361,716
2025-07-28 $0.89 $0.92 $0.85 $0.85 $0.85 576,399
2025-07-25 $0.93 $0.96 $0.87 $0.89 $0.89 362,142
2025-07-24 $0.87 $1.01 $0.87 $0.92 $0.92 1,405,901
2025-07-23 $0.86 $0.88 $0.84 $0.86 $0.86 407,077
2025-07-22 $0.81 $0.88 $0.81 $0.86 $0.86 925,687
2025-07-21 $0.76 $0.90 $0.76 $0.80 $0.80 1,322,748
2025-07-18 $0.77 $0.80 $0.76 $0.76 $0.76 206,463
2025-07-17 $0.78 $0.83 $0.77 $0.77 $0.77 500,413
2025-07-16 $0.75 $0.77 $0.75 $0.76 $0.76 282,280
2025-07-15 $0.75 $0.79 $0.74 $0.75 $0.75 446,254
2025-07-14 $0.76 $0.80 $0.75 $0.76 $0.76 374,847
2025-07-11 $0.81 $0.83 $0.76 $0.76 $0.76 229,298
2025-07-10 $0.78 $0.83 $0.78 $0.82 $0.82 279,383
2025-07-09 $0.78 $0.83 $0.78 $0.79 $0.79 227,899
2025-07-08 $0.75 $0.79 $0.74 $0.78 $0.78 370,710
2025-07-07 $0.76 $0.78 $0.73 $0.74 $0.74 720,670
2025-07-03 $0.76 $0.78 $0.75 $0.76 $0.76 141,879
2025-07-02 $0.69 $0.79 $0.69 $0.76 $0.76 985,468
2025-07-01 $0.72 $0.73 $0.67 $0.68 $0.68 1,102,519
2025-06-30 $0.74 $0.77 $0.71 $0.71 $0.71 752,311
2025-06-27 $0.80 $0.81 $0.73 $0.73 $0.73 11,763,555
2025-06-26 $0.80 $0.84 $0.77 $0.80 $0.80 1,130,065
2025-06-25 $0.81 $0.87 $0.79 $0.81 $0.81 811,251
2025-06-24 $0.80 $0.84 $0.80 $0.82 $0.82 383,328
2025-06-23 $0.80 $0.84 $0.76 $0.80 $0.80 657,355
2025-06-20 $0.82 $0.84 $0.80 $0.80 $0.80 629,391
2025-06-18 $0.80 $0.84 $0.76 $0.79 $0.79 719,589
2025-06-17 $0.88 $0.90 $0.78 $0.79 $0.79 888,011
2025-06-16 $0.87 $0.94 $0.80 $0.88 $0.88 1,113,562
2025-06-13 $0.82 $0.82 $0.76 $0.80 $0.80 700,324
2025-06-12 $0.84 $0.84 $0.78 $0.81 $0.81 870,437
2025-06-11 $0.82 $0.85 $0.80 $0.83 $0.83 1,168,890
2025-06-10 $0.84 $0.88 $0.82 $0.84 $0.84 1,438,005
2025-06-09 $0.85 $0.86 $0.80 $0.83 $0.83 838,460
2025-06-06 $0.83 $0.88 $0.82 $0.85 $0.85 632,005
2025-06-05 $0.92 $0.93 $0.82 $0.82 $0.82 1,418,557
2025-06-04 $0.90 $0.95 $0.89 $0.91 $0.91 517,248
2025-06-03 $0.90 $0.95 $0.87 $0.91 $0.91 764,943
2025-06-02 $0.88 $0.92 $0.87 $0.90 $0.90 609,291
2025-05-30 $0.89 $0.91 $0.86 $0.90 $0.90 528,290
2025-05-29 $0.90 $0.92 $0.88 $0.90 $0.90 616,773
2025-05-28 $0.93 $0.96 $0.90 $0.92 $0.92 667,837
2025-05-27 $0.88 $0.96 $0.88 $0.94 $0.94 1,044,410
2025-05-23 $0.87 $0.92 $0.85 $0.92 $0.92 722,729
2025-05-22 $0.83 $0.92 $0.83 $0.90 $0.90 789,905
2025-05-21 $0.87 $0.90 $0.83 $0.84 $0.84 711,317
2025-05-20 $0.87 $0.90 $0.82 $0.90 $0.90 675,841
2025-05-19 $0.91 $0.99 $0.85 $0.88 $0.88 783,141
2025-05-16 $0.88 $0.94 $0.85 $0.91 $0.91 1,195,144
2025-05-15 $0.74 $0.89 $0.72 $0.88 $0.88 1,749,699
2025-05-14 $0.82 $0.83 $0.72 $0.73 $0.73 1,360,182
2025-05-13 $0.85 $0.91 $0.81 $0.82 $0.82 1,160,595
2025-05-12 $0.89 $1.00 $0.86 $0.87 $0.87 1,669,463
2025-05-09 $1.00 $1.00 $0.87 $0.87 $0.87 1,051,368
2025-05-08 $1.00 $1.00 $0.89 $0.96 $0.96 2,219,474
2025-05-07 $0.94 $1.00 $0.93 $0.99 $0.99 2,362,954
2025-05-06 $1.03 $1.03 $0.94 $0.95 $0.95 1,833,711
2025-05-05 $1.06 $1.08 $0.99 $1.05 $1.05 1,106,376
2025-05-02 $1.04 $1.11 $1.03 $1.10 $1.10 1,241,278
2025-05-01 $1.02 $1.07 $0.92 $1.07 $1.07 1,622,419
2025-04-30 $0.86 $1.08 $0.83 $1.05 $1.05 2,932,634
2025-04-29 $0.87 $0.95 $0.80 $0.87 $0.87 3,574,119
2025-04-28 $0.91 $0.95 $0.85 $0.90 $0.90 1,714,226
2025-04-25 $1.24 $1.24 $0.83 $0.90 $0.90 5,681,614
2025-04-24 $0.88 $1.31 $0.80 $1.30 $1.30 4,660,503
2025-04-23 $0.74 $0.90 $0.74 $0.90 $0.90 3,110,706
2025-04-22 $0.56 $0.78 $0.56 $0.72 $0.72 5,415,325
2025-04-21 $0.55 $0.58 $0.53 $0.55 $0.55 2,689,895
2025-04-17 $0.54 $0.57 $0.52 $0.52 $0.52 1,337,203
2025-04-16 $0.56 $0.58 $0.54 $0.54 $0.54 1,198,543
2025-04-15 $0.60 $0.64 $0.57 $0.58 $0.58 1,424,701
2025-04-14 $0.61 $0.64 $0.59 $0.60 $0.60 734,738
2025-04-11 $0.59 $0.63 $0.57 $0.60 $0.60 906,912
2025-04-10 $0.60 $0.60 $0.57 $0.57 $0.57 1,419,321
2025-04-09 $0.61 $0.75 $0.58 $0.63 $0.63 1,584,114
2025-04-08 $0.74 $0.75 $0.60 $0.64 $0.64 1,061,307
2025-04-07 $0.55 $0.78 $0.55 $0.72 $0.72 4,472,551
2025-04-04 $0.57 $0.59 $0.54 $0.54 $0.54 1,179,874
2025-04-03 $0.60 $0.63 $0.56 $0.59 $0.59 1,377,318
2025-04-02 $0.59 $0.68 $0.59 $0.63 $0.63 1,106,374
2025-04-01 $0.65 $0.66 $0.58 $0.60 $0.60 1,031,368
2025-03-31 $0.72 $0.73 $0.63 $0.65 $0.65 1,463,123
2025-03-28 $0.73 $0.76 $0.73 $0.74 $0.74 879,528
2025-03-27 $0.76 $0.80 $0.72 $0.74 $0.74 1,265,396
2025-03-26 $0.75 $0.79 $0.74 $0.77 $0.77 939,217
2025-03-25 $0.77 $0.80 $0.75 $0.75 $0.75 1,044,360
2025-03-24 $0.79 $0.81 $0.77 $0.77 $0.77 994,559
2025-03-21 $0.79 $0.82 $0.77 $0.77 $0.77 1,777,171
2025-03-20 $0.81 $0.85 $0.77 $0.80 $0.80 1,974,461
2025-03-19 $0.89 $0.97 $0.82 $0.82 $0.82 1,678,119
2025-03-18 $0.90 $1.02 $0.86 $0.90 $0.90 2,355,632
2025-03-17 $0.82 $0.97 $0.76 $0.93 $0.93 7,132,968
2025-03-14 $1.00 $1.01 $0.81 $0.81 $0.81 15,126,003
2025-03-13 $1.34 $1.37 $1.25 $1.25 $1.25 993,005
2025-03-12 $1.29 $1.37 $1.29 $1.34 $1.34 656,304
2025-03-11 $1.35 $1.40 $1.26 $1.28 $1.28 1,132,560
2025-03-10 $1.48 $1.52 $1.35 $1.35 $1.35 1,168,622
2025-03-07 $1.49 $1.59 $1.48 $1.50 $1.50 783,623
2025-03-06 $1.34 $1.54 $1.32 $1.47 $1.47 1,248,267
2025-03-05 $1.40 $1.48 $1.34 $1.36 $1.36 991,419
2025-03-04 $1.42 $1.49 $1.38 $1.42 $1.42 1,586,159
2025-03-03 $1.59 $1.62 $1.43 $1.44 $1.44 1,403,522
2025-02-28 $1.57 $1.60 $1.50 $1.59 $1.59 861,459
2025-02-27 $1.60 $1.66 $1.55 $1.55 $1.55 711,902
2025-02-26 $1.68 $1.71 $1.57 $1.61 $1.61 567,393
2025-02-25 $1.72 $1.72 $1.61 $1.65 $1.65 609,695
2025-02-24 $1.78 $1.78 $1.67 $1.71 $1.71 448,227
2025-02-21 $1.80 $1.88 $1.76 $1.77 $1.77 459,852
2025-02-20 $1.88 $1.88 $1.76 $1.83 $1.83 559,129
2025-02-19 $1.85 $1.93 $1.80 $1.87 $1.87 835,141
2025-02-18 $1.81 $1.95 $1.80 $1.87 $1.87 916,606
2025-02-14 $1.76 $1.86 $1.75 $1.79 $1.79 647,771
2025-02-13 $1.65 $1.75 $1.61 $1.74 $1.74 1,053,332
2025-02-12 $1.60 $1.63 $1.51 $1.61 $1.61 1,161,618
2025-02-11 $1.78 $1.78 $1.62 $1.63 $1.63 1,461,438
2025-02-10 $2.02 $2.02 $1.75 $1.79 $1.79 1,970,336
2025-02-07 $2.12 $2.12 $1.97 $1.99 $1.99 907,144
2025-02-06 $2.07 $2.13 $2.04 $2.12 $2.12 1,262,437
2025-02-05 $1.98 $2.08 $1.98 $2.03 $2.03 925,575
2025-02-04 $1.91 $2.00 $1.89 $1.99 $1.99 1,183,176
2025-02-03 $1.84 $1.94 $1.83 $1.90 $1.90 1,047,589
2025-01-31 $1.95 $2.01 $1.90 $1.92 $1.92 952,029
2025-01-30 $1.91 $1.98 $1.87 $1.95 $1.95 810,846
2025-01-29 $1.93 $1.96 $1.81 $1.88 $1.88 725,263
2025-01-28 $1.98 $1.98 $1.85 $1.90 $1.90 865,945
2025-01-27 $2.04 $2.11 $1.95 $1.99 $1.99 646,083
2025-01-24 $2.00 $2.15 $1.98 $2.04 $2.04 621,917
2025-01-23 $1.93 $2.07 $1.88 $2.03 $2.03 893,570
2025-01-22 $1.99 $2.02 $1.92 $1.97 $1.97 746,913
2025-01-21 $2.07 $2.07 $1.91 $1.99 $1.99 915,467
2025-01-17 $1.88 $2.08 $1.84 $2.01 $2.01 1,311,865
2025-01-16 $1.85 $1.85 $1.72 $1.85 $1.85 872,437
2025-01-15 $1.78 $1.84 $1.75 $1.83 $1.83 829,397
2025-01-14 $1.82 $1.82 $1.67 $1.72 $1.72 921,154
2025-01-13 $1.84 $1.84 $1.71 $1.79 $1.79 599,631
2025-01-10 $1.95 $1.95 $1.78 $1.85 $1.85 952,315
2025-01-08 $2.03 $2.03 $1.93 $1.95 $1.95 743,613
2025-01-07 $2.09 $2.15 $2.00 $2.02 $2.02 773,345
2025-01-06 $1.99 $2.09 $1.95 $2.04 $2.04 900,346
2025-01-03 $1.95 $2.00 $1.91 $1.95 $1.95 829,982
2025-01-02 $1.86 $2.06 $1.86 $1.93 $1.93 1,080,687
2024-12-31 $1.85 $1.90 $1.80 $1.84 $1.84 775,421
2024-12-30 $1.89 $1.89 $1.81 $1.85 $1.85 809,916
2024-12-27 $1.98 $2.01 $1.83 $1.89 $1.89 808,808
2024-12-26 $1.91 $1.97 $1.85 $1.97 $1.97 561,627
2024-12-24 $1.85 $1.93 $1.83 $1.93 $1.93 485,455
2024-12-23 $1.90 $1.92 $1.82 $1.87 $1.87 709,052
2024-12-20 $1.79 $1.93 $1.77 $1.88 $1.88 2,345,221
2024-12-19 $1.98 $1.98 $1.70 $1.82 $1.82 1,545,326
2024-12-18 $2.07 $2.12 $1.81 $1.85 $1.85 1,830,202
2024-12-17 $2.07 $2.14 $2.03 $2.09 $2.09 1,655,258
2024-12-16 $2.12 $2.19 $2.05 $2.07 $2.07 1,718,175
2024-12-13 $2.18 $2.23 $2.08 $2.12 $2.12 1,640,352
2024-12-12 $2.44 $2.48 $2.19 $2.20 $2.20 1,661,333
2024-12-11 $2.38 $2.48 $2.31 $2.45 $2.45 1,240,112
2024-12-10 $2.79 $2.84 $2.32 $2.35 $2.35 3,630,945
2024-12-09 $2.91 $3.01 $2.81 $2.81 $2.81 1,090,785
2024-12-06 $2.83 $2.93 $2.74 $2.84 $2.84 1,319,314
2024-12-05 $2.85 $2.87 $2.71 $2.78 $2.78 1,186,205
2024-12-04 $2.76 $2.85 $2.70 $2.84 $2.84 1,493,494
2024-12-03 $2.76 $2.86 $2.66 $2.76 $2.76 2,135,830
2024-12-02 $2.74 $2.82 $2.69 $2.75 $2.75 864,977
2024-11-29 $2.72 $2.75 $2.64 $2.65 $2.65 723,064
2024-11-27 $2.61 $2.76 $2.60 $2.69 $2.69 574,483
2024-11-26 $2.65 $2.68 $2.55 $2.60 $2.60 650,391
2024-11-25 $2.60 $2.71 $2.57 $2.61 $2.61 913,923
2024-11-22 $2.52 $2.60 $2.45 $2.51 $2.51 843,861
2024-11-21 $2.66 $2.77 $2.52 $2.53 $2.53 925,336
2024-11-20 $2.70 $2.81 $2.55 $2.67 $2.67 884,928
2024-11-19 $2.73 $2.87 $2.65 $2.70 $2.70 2,925,326
2024-11-18 $2.91 $2.95 $2.60 $2.75 $2.75 1,170,456
2024-11-15 $3.46 $3.46 $2.82 $2.89 $2.89 1,546,798
2024-11-14 $3.89 $4.06 $3.42 $3.45 $3.45 702,562
2024-11-13 $4.16 $4.25 $3.96 $3.96 $3.96 245,288
2024-11-12 $4.34 $4.34 $4.08 $4.08 $4.08 397,189
2024-11-11 $4.47 $4.60 $4.25 $4.40 $4.40 777,717
2024-11-08 $4.12 $4.46 $4.01 $4.38 $4.38 518,752
2024-11-07 $4.14 $4.41 $4.11 $4.16 $4.16 577,825
2024-11-06 $3.87 $4.24 $3.86 $4.14 $4.14 829,082
2024-11-05 $3.71 $3.86 $3.60 $3.84 $3.84 519,412
2024-11-04 $3.49 $3.72 $3.36 $3.69 $3.69 801,574
2024-11-01 $3.35 $3.74 $3.33 $3.55 $3.55 1,242,789
2024-10-31 $3.53 $3.54 $3.22 $3.25 $3.25 448,797
2024-10-30 $3.55 $3.70 $3.54 $3.56 $3.56 358,665
2024-10-29 $3.65 $3.70 $3.49 $3.55 $3.55 591,601
2024-10-28 $3.49 $3.69 $3.49 $3.58 $3.58 940,862
2024-10-25 $3.46 $3.55 $3.40 $3.45 $3.45 294,283
2024-10-24 $3.52 $3.57 $3.44 $3.46 $3.46 217,740
2024-10-23 $3.50 $3.55 $3.38 $3.50 $3.50 258,540
2024-10-22 $3.62 $3.67 $3.50 $3.53 $3.53 404,667
2024-10-21 $3.68 $3.68 $3.48 $3.64 $3.64 263,305
2024-10-18 $3.72 $3.79 $3.70 $3.73 $3.73 207,164
2024-10-17 $3.77 $3.81 $3.70 $3.71 $3.71 313,372
2024-10-16 $3.87 $3.95 $3.75 $3.77 $3.77 323,185
2024-10-15 $3.84 $3.89 $3.74 $3.83 $3.83 406,899
2024-10-14 $3.77 $3.87 $3.65 $3.83 $3.83 526,400
2024-10-11 $3.35 $3.79 $3.35 $3.79 $3.79 895,432
2024-10-10 $3.49 $3.49 $3.27 $3.31 $3.31 495,403
2024-10-09 $3.50 $3.62 $3.45 $3.46 $3.46 356,634
2024-10-08 $3.54 $3.61 $3.49 $3.52 $3.52 290,077
2024-10-07 $3.59 $3.66 $3.46 $3.55 $3.55 302,355
2024-10-04 $3.62 $3.72 $3.55 $3.61 $3.61 611,627
2024-10-03 $3.47 $3.60 $3.47 $3.53 $3.53 549,259
2024-10-02 $3.51 $3.58 $3.43 $3.51 $3.51 402,480
2024-10-01 $3.48 $3.62 $3.46 $3.50 $3.50 534,242
2024-09-30 $3.51 $3.61 $3.34 $3.46 $3.46 533,717
2024-09-27 $3.54 $3.56 $3.48 $3.50 $3.50 419,888
2024-09-26 $3.35 $3.54 $3.35 $3.48 $3.48 551,805
2024-09-25 $3.40 $3.45 $3.22 $3.32 $3.32 1,649,827
2024-09-24 $3.63 $3.64 $3.35 $3.40 $3.40 1,058,277
2024-09-23 $3.80 $3.80 $3.57 $3.59 $3.59 379,718
2024-09-20 $3.89 $3.97 $3.76 $3.77 $3.77 1,118,889
2024-09-19 $4.13 $4.20 $3.85 $3.92 $3.92 488,782
2024-09-18 $4.01 $4.21 $3.90 $3.95 $3.95 547,748
2024-09-17 $3.77 $4.25 $3.66 $4.01 $4.01 957,025
2024-09-16 $4.46 $4.46 $3.66 $3.70 $3.70 1,291,757
2024-09-13 $4.52 $4.80 $4.31 $4.50 $4.50 1,940,828
2024-09-12 $4.69 $4.71 $4.36 $4.45 $4.45 407,842
2024-09-11 $4.40 $4.62 $4.33 $4.61 $4.61 277,108
2024-09-10 $4.32 $4.47 $4.16 $4.42 $4.42 288,396
2024-09-09 $4.12 $4.47 $4.11 $4.32 $4.32 324,028
2024-09-06 $4.29 $4.34 $3.99 $4.12 $4.12 359,263
2024-09-05 $4.31 $4.45 $4.18 $4.29 $4.29 432,081
2024-09-04 $4.30 $4.44 $4.23 $4.28 $4.28 461,142
2024-09-03 $4.50 $4.78 $4.31 $4.37 $4.37 771,817
2024-08-30 $4.59 $4.68 $4.44 $4.57 $4.57 323,517
2024-08-29 $4.75 $4.78 $4.53 $4.53 $4.53 331,931
2024-08-28 $4.72 $4.83 $4.60 $4.70 $4.70 335,958
2024-08-27 $4.90 $5.02 $4.69 $4.79 $4.79 367,873
2024-08-26 $5.02 $5.07 $4.65 $4.96 $4.96 642,043
2024-08-23 $4.63 $5.17 $4.61 $5.01 $5.01 987,138
2024-08-22 $4.54 $4.60 $4.43 $4.55 $4.55 519,618
2024-08-21 $4.75 $4.92 $4.54 $4.56 $4.56 727,948
2024-08-20 $4.56 $4.79 $4.47 $4.77 $4.77 703,846
2024-08-19 $4.17 $4.76 $4.15 $4.60 $4.60 1,132,214
2024-08-16 $4.04 $4.25 $4.02 $4.21 $4.21 866,441
2024-08-15 $3.73 $4.46 $3.67 $4.04 $4.04 1,327,622
2024-08-14 $3.55 $3.69 $3.31 $3.59 $3.59 747,623
2024-08-13 $3.26 $3.30 $3.17 $3.22 $3.22 444,148
2024-08-12 $3.11 $3.25 $3.07 $3.24 $3.24 391,109
2024-08-09 $3.23 $3.33 $3.04 $3.12 $3.12 419,941
2024-08-08 $3.19 $3.32 $3.10 $3.22 $3.22 642,347
2024-08-07 $3.36 $3.51 $3.12 $3.17 $3.17 502,784
2024-08-06 $3.34 $3.44 $3.23 $3.28 $3.28 612,691
2024-08-05 $3.26 $3.39 $3.23 $3.28 $3.28 577,995
2024-08-02 $3.59 $3.69 $3.49 $3.59 $3.59 595,471
2024-08-01 $3.99 $3.99 $3.71 $3.77 $3.77 838,023
2024-07-31 $4.09 $4.29 $3.90 $3.97 $3.97 523,750
2024-07-30 $4.30 $4.34 $4.03 $4.07 $4.07 593,762
2024-07-29 $4.46 $4.48 $4.19 $4.28 $4.28 373,437
2024-07-26 $4.32 $4.51 $4.25 $4.49 $4.49 594,727
2024-07-25 $3.93 $4.34 $3.89 $4.29 $4.29 496,313
2024-07-24 $3.85 $4.03 $3.77 $3.89 $3.89 340,475
2024-07-23 $3.94 $4.10 $3.85 $3.89 $3.89 463,621
2024-07-22 $3.74 $4.01 $3.71 $3.99 $3.99 467,914
2024-07-19 $3.76 $3.82 $3.65 $3.77 $3.77 518,910
2024-07-18 $4.01 $4.11 $3.72 $3.72 $3.72 653,119
2024-07-17 $4.00 $4.22 $3.97 $4.06 $4.06 630,714
2024-07-16 $4.22 $4.36 $4.06 $4.07 $4.07 1,221,468
2024-07-15 $4.17 $4.39 $4.10 $4.22 $4.22 1,057,341
2024-07-12 $3.95 $4.43 $3.85 $4.16 $4.16 1,151,526
2024-07-11 $3.67 $3.97 $3.62 $3.96 $3.96 1,001,349
2024-07-10 $3.38 $3.61 $3.31 $3.60 $3.60 1,071,236
2024-07-09 $3.03 $3.43 $3.02 $3.36 $3.36 1,137,987
2024-07-08 $2.92 $3.10 $2.92 $3.04 $3.04 650,902
2024-07-05 $2.86 $2.94 $2.75 $2.92 $2.92 667,973
2024-07-03 $2.95 $3.07 $2.87 $2.88 $2.88 414,870
2024-07-02 $3.04 $3.04 $2.82 $2.96 $2.96 621,475
2024-07-01 $2.90 $3.07 $2.89 $3.05 $3.05 1,015,749
2024-06-28 $2.94 $3.04 $2.79 $2.93 $2.93 3,878,990
2024-06-27 $2.92 $2.99 $2.88 $2.92 $2.92 580,872
2024-06-26 $2.99 $3.04 $2.76 $2.94 $2.94 1,612,839
2024-06-25 $3.08 $3.10 $2.96 $2.99 $2.99 1,040,487
2024-06-24 $3.24 $3.29 $3.05 $3.07 $3.07 635,720
2024-06-21 $3.32 $3.33 $3.14 $3.23 $3.23 1,588,242
2024-06-20 $3.03 $3.31 $3.00 $3.28 $3.28 1,001,951
2024-06-18 $3.22 $3.24 $3.02 $3.04 $3.04 839,922
2024-06-17 $3.41 $3.54 $3.13 $3.20 $3.20 1,005,561
2024-06-14 $3.77 $3.82 $3.46 $3.46 $3.46 649,301
2024-06-13 $3.88 $3.97 $3.79 $3.85 $3.85 333,305
2024-06-12 $3.96 $4.02 $3.87 $3.90 $3.90 438,603
2024-06-11 $3.80 $3.88 $3.74 $3.82 $3.82 349,671
2024-06-10 $3.67 $3.97 $3.61 $3.85 $3.85 605,802
2024-06-07 $3.74 $3.84 $3.62 $3.71 $3.71 419,765
2024-06-06 $3.98 $4.04 $3.76 $3.76 $3.76 624,645
2024-06-05 $4.00 $4.11 $3.95 $3.99 $3.99 567,664
2024-06-04 $4.09 $4.10 $3.97 $3.98 $3.98 720,583
2024-06-03 $4.29 $4.44 $4.06 $4.10 $4.10 441,463
2024-05-31 $4.35 $4.47 $4.14 $4.23 $4.23 441,102
2024-05-30 $4.28 $4.46 $4.23 $4.33 $4.33 466,561
2024-05-29 $4.10 $4.30 $4.01 $4.25 $4.25 608,917
2024-05-28 $4.19 $4.30 $4.04 $4.18 $4.18 698,397
2024-05-24 $4.15 $4.24 $4.04 $4.14 $4.14 528,017
2024-05-23 $4.30 $4.37 $4.01 $4.08 $4.08 646,300
2024-05-22 $4.48 $4.55 $4.26 $4.26 $4.26 1,020,696
2024-05-21 $4.91 $4.98 $4.46 $4.54 $4.54 2,152,177
2024-05-20 $4.61 $5.09 $4.37 $4.68 $4.68 4,000,574
2024-05-17 $4.18 $4.19 $3.99 $4.01 $4.01 388,410
2024-05-16 $4.00 $4.17 $3.93 $4.15 $4.15 578,656
2024-05-15 $4.34 $4.46 $3.90 $3.93 $3.93 581,909
2024-05-14 $4.22 $4.58 $4.22 $4.34 $4.34 506,211
2024-05-13 $4.22 $4.32 $4.12 $4.23 $4.23 544,444
2024-05-10 $4.34 $4.37 $4.09 $4.15 $4.15 356,809
2024-05-09 $4.27 $4.49 $4.17 $4.35 $4.35 585,826
2024-05-08 $4.45 $4.67 $4.19 $4.28 $4.28 1,156,455
2024-05-07 $3.90 $4.25 $3.90 $4.25 $4.25 570,537
2024-05-06 $3.89 $3.97 $3.85 $3.89 $3.89 513,887
2024-05-03 $4.06 $4.13 $3.81 $3.83 $3.83 622,024
2024-05-02 $3.82 $4.01 $3.70 $3.94 $3.94 775,279
2024-05-01 $3.50 $3.80 $3.39 $3.74 $3.74 973,839
2024-04-30 $3.50 $3.51 $3.35 $3.40 $3.40 523,944
2024-04-29 $3.48 $3.67 $3.45 $3.52 $3.52 547,518
2024-04-26 $3.41 $3.53 $3.36 $3.42 $3.42 474,120
2024-04-25 $3.40 $3.47 $3.30 $3.42 $3.42 538,890
2024-04-24 $3.72 $3.75 $3.40 $3.47 $3.47 731,249
2024-04-23 $3.78 $3.94 $3.70 $3.72 $3.72 722,440
2024-04-22 $3.67 $3.80 $3.62 $3.77 $3.77 515,209
2024-04-19 $3.73 $3.80 $3.55 $3.63 $3.63 515,911
2024-04-18 $3.79 $3.81 $3.65 $3.77 $3.77 770,412
2024-04-17 $3.94 $4.03 $3.78 $3.80 $3.80 719,383
2024-04-16 $4.08 $4.23 $3.94 $3.94 $3.94 768,515
2024-04-15 $4.09 $4.24 $4.05 $4.14 $4.14 747,358
2024-04-12 $4.45 $4.45 $4.05 $4.14 $4.14 948,499
2024-04-11 $4.27 $4.66 $4.24 $4.50 $4.50 840,414
2024-04-10 $4.29 $4.36 $4.11 $4.24 $4.24 1,233,855
2024-04-09 $4.74 $4.75 $4.22 $4.39 $4.39 1,639,847
2024-04-08 $4.94 $5.28 $4.73 $4.74 $4.74 1,166,264
2024-04-05 $4.87 $4.98 $4.72 $4.88 $4.88 776,024
2024-04-04 $5.15 $5.23 $4.83 $4.92 $4.92 1,676,753
2024-04-03 $5.19 $5.70 $4.86 $5.09 $5.09 2,577,927
2024-04-02 $5.54 $5.88 $5.05 $5.09 $5.09 2,744,140
2024-04-01 $5.62 $5.66 $4.96 $5.33 $5.33 1,950,068
2024-03-28 $4.97 $6.13 $4.97 $5.65 $5.65 3,142,570
2024-03-27 $4.26 $4.95 $4.18 $4.93 $4.93 1,832,626
2024-03-26 $3.84 $4.23 $3.42 $4.18 $4.18 3,337,512
2024-03-25 $3.40 $3.42 $3.21 $3.27 $3.27 532,900
2024-03-22 $3.49 $3.53 $3.40 $3.42 $3.42 407,162
2024-03-21 $3.45 $3.66 $3.44 $3.49 $3.49 612,713
2024-03-20 $3.48 $3.50 $3.20 $3.40 $3.40 1,573,599
2024-03-19 $4.03 $4.03 $3.54 $3.55 $3.55 1,048,550
2024-03-18 $4.09 $4.09 $3.88 $3.91 $3.91 974,580
2024-03-15 $3.97 $4.15 $3.91 $4.11 $4.11 1,292,552
2024-03-14 $4.56 $4.60 $4.00 $4.01 $4.01 507,631
2024-03-13 $4.41 $4.61 $4.41 $4.56 $4.56 1,406,996
2024-03-12 $4.46 $4.53 $4.33 $4.43 $4.43 1,285,035
2024-03-11 $4.77 $4.77 $4.40 $4.46 $4.46 1,470,341
2024-03-08 $4.90 $5.04 $4.59 $4.67 $4.67 1,118,709
2024-03-07 $4.63 $4.94 $4.63 $4.80 $4.80 956,435
2024-03-06 $4.57 $4.80 $4.39 $4.70 $4.70 766,998
2024-03-05 $4.70 $4.82 $4.52 $4.54 $4.54 1,151,778
2024-03-04 $4.96 $5.05 $4.59 $4.79 $4.79 658,948
2024-03-01 $4.94 $5.08 $4.93 $4.95 $4.95 487,030
2024-02-29 $5.20 $5.21 $4.84 $4.91 $4.91 391,534
2024-02-28 $5.26 $5.48 $5.02 $5.09 $5.09 543,616
2024-02-27 $4.74 $5.30 $4.74 $5.26 $5.26 1,568,104
2024-02-26 $4.55 $4.84 $4.52 $4.81 $4.81 780,246
2024-02-23 $4.49 $4.57 $4.45 $4.52 $4.52 279,620
2024-02-22 $4.61 $4.73 $4.47 $4.50 $4.50 344,640
2024-02-21 $4.75 $4.81 $4.58 $4.64 $4.64 402,970
2024-02-20 $4.37 $4.79 $4.32 $4.71 $4.71 759,413
2024-02-16 $4.47 $4.57 $4.25 $4.33 $4.33 685,316
2024-02-15 $4.46 $4.91 $4.45 $4.49 $4.49 1,363,568
2024-02-14 $4.65 $4.65 $4.37 $4.42 $4.42 596,289
2024-02-13 $4.65 $4.73 $4.46 $4.53 $4.53 511,116
2024-02-12 $4.69 $4.95 $4.69 $4.88 $4.88 709,241
2024-02-09 $4.78 $4.89 $4.61 $4.69 $4.69 551,510
2024-02-08 $4.70 $4.95 $4.70 $4.77 $4.77 543,438
2024-02-07 $4.86 $4.86 $4.56 $4.70 $4.70 610,082
2024-02-06 $4.55 $4.81 $4.41 $4.81 $4.81 565,195
2024-02-05 $4.45 $4.66 $4.34 $4.48 $4.48 516,484
2024-02-02 $4.30 $4.73 $4.25 $4.52 $4.52 1,401,720
2024-02-01 $4.38 $4.50 $4.17 $4.40 $4.40 491,908
2024-01-31 $4.71 $4.75 $4.26 $4.34 $4.34 1,207,242
2024-01-30 $4.93 $4.94 $4.62 $4.71 $4.71 499,703
2024-01-29 $4.68 $5.00 $4.57 $4.99 $4.99 692,200
2024-01-26 $4.59 $4.72 $4.54 $4.70 $4.70 635,970
2024-01-25 $4.70 $4.73 $4.52 $4.55 $4.55 555,356
2024-01-24 $4.81 $4.90 $4.58 $4.59 $4.59 528,237
2024-01-23 $4.49 $4.94 $4.49 $4.81 $4.81 1,227,529
2024-01-22 $4.05 $4.46 $4.05 $4.46 $4.46 601,067
2024-01-19 $4.14 $4.14 $3.86 $4.06 $4.06 448,789
2024-01-18 $4.23 $4.23 $3.92 $4.11 $4.11 493,892
2024-01-17 $3.79 $4.12 $3.69 $4.11 $4.11 419,303
2024-01-16 $4.10 $4.16 $3.79 $3.87 $3.87 591,206
2024-01-12 $4.38 $4.49 $3.99 $4.00 $4.00 813,492
2024-01-11 $4.20 $4.38 $4.10 $4.31 $4.31 1,145,193
2024-01-10 $4.03 $4.17 $3.87 $4.11 $4.11 842,939
2024-01-09 $3.47 $4.05 $3.38 $4.03 $4.03 2,028,268
2024-01-08 $3.51 $3.65 $3.31 $3.50 $3.50 1,933,803
2024-01-05 $4.25 $4.25 $3.44 $3.49 $3.49 2,010,829
2024-01-04 $4.46 $4.68 $4.39 $4.44 $4.44 467,842
2024-01-03 $4.51 $4.62 $4.36 $4.44 $4.44 862,951
2024-01-02 $4.25 $4.66 $4.18 $4.57 $4.57 1,351,712
2023-12-29 $4.35 $4.46 $4.18 $4.29 $4.29 583,172
2023-12-28 $4.52 $4.66 $4.34 $4.36 $4.36 456,695
2023-12-27 $4.21 $4.60 $4.21 $4.54 $4.54 1,079,908
2023-12-26 $4.25 $4.46 $4.17 $4.21 $4.21 1,227,490
2023-12-22 $4.24 $4.47 $4.17 $4.19 $4.19 1,184,861
2023-12-21 $3.95 $4.34 $3.95 $4.18 $4.18 958,793
2023-12-20 $3.93 $4.07 $3.78 $3.86 $3.86 759,929
2023-12-19 $3.85 $4.12 $3.83 $3.97 $3.97 429,023
2023-12-18 $3.96 $3.96 $3.74 $3.85 $3.85 733,028
2023-12-15 $3.85 $4.04 $3.66 $3.98 $3.98 1,530,362
2023-12-14 $4.02 $4.19 $3.72 $3.80 $3.80 839,064
2023-12-13 $3.53 $3.94 $3.51 $3.93 $3.93 461,888
2023-12-12 $3.61 $3.67 $3.31 $3.56 $3.56 457,246
2023-12-11 $3.58 $3.70 $3.44 $3.60 $3.60 860,929
2023-12-08 $3.37 $3.67 $3.33 $3.57 $3.57 734,499
2023-12-07 $3.17 $3.47 $3.06 $3.41 $3.41 851,175
2023-12-06 $2.90 $3.18 $2.80 $3.17 $3.17 565,200
2023-12-05 $2.85 $2.88 $2.80 $2.84 $2.84 467,853
2023-12-04 $2.71 $2.88 $2.69 $2.87 $2.87 567,596
2023-12-01 $2.60 $2.77 $2.48 $2.75 $2.75 1,046,165
2023-11-30 $2.76 $2.97 $2.58 $2.61 $2.61 2,533,383
2023-11-29 $2.30 $2.43 $2.27 $2.31 $2.31 587,839
2023-11-28 $2.42 $2.45 $2.25 $2.28 $2.28 1,172,697
2023-11-27 $2.46 $2.51 $2.13 $2.28 $2.28 1,070,607
2023-11-24 $2.55 $2.67 $2.44 $2.46 $2.46 754,602
2023-11-22 $2.78 $2.84 $2.53 $2.55 $2.55 994,371
2023-11-21 $2.71 $2.94 $2.65 $2.69 $2.69 858,380
2023-11-20 $2.71 $2.82 $2.66 $2.77 $2.77 889,618
2023-11-17 $2.43 $2.77 $2.36 $2.69 $2.69 3,445,666
2023-11-16 $2.44 $2.44 $2.28 $2.35 $2.35 993,482
2023-11-15 $2.34 $2.57 $2.34 $2.46 $2.46 1,311,898
2023-11-14 $2.06 $2.54 $2.06 $2.37 $2.37 1,368,484
2023-11-13 $2.08 $2.18 $2.01 $2.07 $2.07 957,327
2023-11-10 $2.23 $2.26 $2.03 $2.08 $2.08 1,029,169
2023-11-09 $2.53 $2.53 $2.25 $2.25 $2.25 580,304
2023-11-08 $2.70 $2.71 $2.41 $2.43 $2.43 378,671
2023-11-07 $2.72 $2.74 $2.57 $2.62 $2.62 308,975
2023-11-06 $2.83 $2.88 $2.67 $2.68 $2.68 195,318
2023-11-03 $2.78 $2.89 $2.71 $2.85 $2.85 696,027
2023-11-02 $2.59 $2.69 $2.56 $2.69 $2.69 265,837
2023-11-01 $2.76 $2.81 $2.57 $2.58 $2.58 405,567
2023-10-31 $2.64 $2.81 $2.52 $2.75 $2.75 505,197
2023-10-30 $2.65 $2.66 $2.47 $2.58 $2.58 397,353
2023-10-27 $2.74 $2.74 $2.54 $2.56 $2.56 366,123
2023-10-26 $2.75 $2.78 $2.58 $2.72 $2.72 993,291
2023-10-25 $2.80 $2.84 $2.66 $2.82 $2.82 775,332
2023-10-24 $3.05 $3.12 $2.69 $2.78 $2.78 1,493,538
2023-10-23 $3.19 $3.27 $2.93 $2.95 $2.95 317,699
2023-10-20 $3.30 $3.34 $3.18 $3.19 $3.19 323,152
2023-10-19 $3.51 $3.51 $3.27 $3.29 $3.29 224,819
2023-10-18 $3.63 $3.64 $3.50 $3.52 $3.52 206,601
2023-10-17 $3.68 $3.77 $3.50 $3.64 $3.64 416,237
2023-10-16 $4.00 $4.01 $3.71 $3.71 $3.71 254,702
2023-10-13 $3.96 $4.01 $3.79 $3.94 $3.94 186,951
2023-10-12 $3.87 $3.99 $3.77 $3.98 $3.98 725,566
2023-10-11 $4.07 $4.12 $3.86 $3.89 $3.89 295,662
2023-10-10 $3.84 $4.05 $3.75 $3.98 $3.98 560,643
2023-10-09 $3.59 $3.88 $3.56 $3.83 $3.83 4,430,260
2023-10-06 $3.62 $3.91 $3.50 $3.69 $3.69 619,350
2023-10-05 $3.21 $3.40 $3.11 $3.38 $3.38 295,249
2023-10-04 $3.06 $3.22 $3.03 $3.16 $3.16 288,961
2023-10-03 $3.44 $3.52 $3.03 $3.06 $3.06 537,504
2023-10-02 $3.49 $3.60 $3.38 $3.50 $3.50 498,175
2023-09-29 $3.58 $3.60 $3.42 $3.47 $3.47 453,855
2023-09-28 $3.42 $3.59 $3.28 $3.57 $3.57 335,611
2023-09-27 $3.32 $3.42 $3.25 $3.36 $3.36 257,866
2023-09-26 $3.28 $3.44 $3.28 $3.29 $3.29 245,176
2023-09-25 $3.29 $3.36 $3.24 $3.33 $3.33 223,170
2023-09-22 $3.39 $3.40 $3.24 $3.30 $3.30 297,247
2023-09-21 $3.51 $3.51 $3.36 $3.38 $3.38 260,311
2023-09-20 $3.73 $3.73 $3.45 $3.55 $3.55 334,737
2023-09-19 $3.73 $3.83 $3.65 $3.74 $3.74 271,611
2023-09-18 $3.91 $3.92 $3.67 $3.77 $3.77 375,103
2023-09-15 $4.24 $4.24 $3.84 $3.91 $3.91 641,434
2023-09-14 $4.59 $4.66 $4.17 $4.22 $4.22 286,470
2023-09-13 $4.55 $4.66 $4.49 $4.64 $4.64 367,624
2023-09-12 $4.55 $4.74 $4.45 $4.54 $4.54 277,842
2023-09-11 $4.50 $4.65 $4.43 $4.60 $4.60 273,103
2023-09-08 $4.49 $4.58 $4.45 $4.52 $4.52 354,676
2023-09-07 $4.45 $4.59 $4.32 $4.54 $4.54 234,822
2023-09-06 $4.40 $4.53 $4.19 $4.52 $4.52 698,086
2023-09-05 $4.48 $4.55 $4.27 $4.40 $4.40 458,785
2023-09-01 $4.77 $4.84 $4.37 $4.50 $4.50 419,933
2023-08-31 $4.85 $4.96 $4.65 $4.75 $4.75 533,734
2023-08-30 $4.78 $4.87 $4.68 $4.85 $4.85 324,444
2023-08-29 $4.72 $4.81 $4.63 $4.78 $4.78 274,550
2023-08-28 $4.61 $4.76 $4.39 $4.74 $4.74 326,732
2023-08-25 $4.59 $4.72 $4.48 $4.60 $4.60 242,034
2023-08-24 $4.57 $4.69 $4.49 $4.60 $4.60 211,631
2023-08-23 $4.63 $4.74 $4.25 $4.61 $4.61 246,274
2023-08-22 $4.65 $4.67 $4.52 $4.62 $4.62 242,338
2023-08-21 $4.47 $4.69 $4.36 $4.63 $4.63 258,350
2023-08-18 $4.16 $4.48 $4.12 $4.47 $4.47 217,301
2023-08-17 $4.02 $4.22 $3.99 $4.21 $4.21 226,921
2023-08-16 $4.26 $4.42 $3.99 $4.01 $4.01 281,315
2023-08-15 $4.29 $4.33 $4.13 $4.27 $4.27 506,381
2023-08-14 $4.21 $4.29 $4.09 $4.29 $4.29 245,831
2023-08-11 $4.22 $4.30 $4.06 $4.26 $4.26 228,307
2023-08-10 $4.24 $4.36 $4.20 $4.34 $4.34 178,243
2023-08-09 $4.12 $4.24 $4.08 $4.22 $4.22 171,466
2023-08-08 $4.11 $4.21 $4.10 $4.12 $4.12 140,096
2023-08-07 $4.39 $4.39 $4.10 $4.15 $4.15 232,317
2023-08-04 $4.37 $4.47 $4.30 $4.40 $4.40 157,880
2023-08-03 $4.26 $4.38 $4.23 $4.34 $4.34 158,987
2023-08-02 $4.46 $4.47 $4.19 $4.29 $4.29 260,699
2023-08-01 $4.57 $4.57 $4.43 $4.45 $4.45 250,782
2023-07-31 $4.55 $4.57 $4.42 $4.47 $4.47 148,700
2023-07-28 $4.57 $4.63 $4.44 $4.48 $4.48 137,382
2023-07-27 $4.48 $4.58 $4.36 $4.52 $4.52 383,683
2023-07-26 $4.44 $4.57 $4.31 $4.41 $4.41 346,666
2023-07-25 $4.44 $4.54 $4.38 $4.39 $4.39 377,582
2023-07-24 $4.78 $4.81 $4.42 $4.45 $4.45 388,386
2023-07-21 $4.84 $4.89 $4.72 $4.77 $4.77 229,942
2023-07-20 $4.87 $4.93 $4.80 $4.81 $4.81 289,020
2023-07-19 $4.78 $4.97 $4.78 $4.90 $4.90 316,858
2023-07-18 $4.85 $5.01 $4.81 $4.83 $4.83 350,701
2023-07-17 $4.77 $5.13 $4.77 $4.86 $4.86 274,327
2023-07-14 $4.74 $4.85 $4.65 $4.73 $4.73 202,180
2023-07-13 $4.72 $4.79 $4.62 $4.79 $4.79 295,366
2023-07-12 $4.79 $4.82 $4.52 $4.70 $4.70 209,918
2023-07-11 $4.68 $4.76 $4.63 $4.71 $4.71 239,989
2023-07-10 $4.61 $4.76 $4.60 $4.75 $4.75 235,215
2023-07-07 $4.63 $4.70 $4.59 $4.66 $4.66 210,110
2023-07-06 $4.72 $4.72 $4.59 $4.64 $4.64 279,595
2023-07-05 $4.70 $4.85 $4.67 $4.77 $4.77 232,403
2023-07-03 $4.64 $4.71 $4.59 $4.68 $4.68 170,246
2023-06-30 $4.68 $4.79 $4.54 $4.65 $4.65 350,544
2023-06-29 $4.95 $4.99 $4.61 $4.65 $4.65 459,868
2023-06-28 $5.08 $5.08 $4.94 $4.99 $4.99 303,594
2023-06-27 $5.26 $5.26 $4.93 $5.09 $5.09 582,868
2023-06-26 $5.16 $5.43 $5.11 $5.25 $5.25 1,010,075
2023-06-23 $5.19 $5.23 $4.97 $5.11 $5.11 1,125,221
2023-06-22 $5.45 $5.45 $5.17 $5.23 $5.23 442,133
2023-06-21 $5.24 $5.46 $5.18 $5.39 $5.39 328,440
2023-06-20 $5.11 $5.29 $4.90 $5.25 $5.25 643,254
2023-06-16 $5.48 $5.50 $4.96 $5.10 $5.10 5,306,901
2023-06-15 $5.29 $5.52 $5.23 $5.41 $5.41 496,448
2023-06-14 $5.54 $5.63 $5.23 $5.34 $5.34 632,471
2023-06-13 $5.37 $5.63 $5.21 $5.55 $5.55 598,751
2023-06-12 $5.34 $5.58 $5.22 $5.33 $5.33 607,676
2023-06-09 $5.12 $5.37 $5.07 $5.33 $5.33 379,028
2023-06-08 $5.11 $5.19 $4.96 $5.12 $5.12 409,185
2023-06-07 $5.18 $5.21 $5.00 $5.15 $5.15 422,495
2023-06-06 $5.00 $5.21 $4.91 $5.19 $5.19 458,200
2023-06-05 $4.86 $5.09 $4.77 $4.99 $4.99 439,255
2023-06-02 $4.48 $4.73 $4.41 $4.72 $4.72 484,267
2023-06-01 $4.50 $4.53 $4.34 $4.46 $4.46 274,956
2023-05-31 $4.62 $4.83 $4.43 $4.49 $4.49 456,062
2023-05-30 $4.91 $4.97 $4.56 $4.61 $4.61 380,194
2023-05-26 $5.06 $5.21 $4.88 $4.90 $4.90 526,633
2023-05-25 $5.10 $5.18 $4.99 $5.06 $5.06 377,562
2023-05-24 $5.27 $5.39 $5.07 $5.11 $5.11 292,772
2023-05-23 $5.28 $5.53 $5.25 $5.29 $5.29 362,325
2023-05-22 $5.38 $5.60 $5.29 $5.31 $5.31 412,915
2023-05-19 $5.38 $5.46 $5.27 $5.41 $5.41 461,038
2023-05-18 $5.69 $5.70 $5.16 $5.29 $5.29 502,465
2023-05-17 $5.71 $5.77 $5.51 $5.75 $5.75 375,671
2023-05-16 $5.65 $6.11 $5.36 $5.73 $5.73 484,769
2023-05-15 $5.61 $6.05 $5.61 $5.88 $5.88 512,099
2023-05-12 $5.48 $5.68 $5.32 $5.64 $5.64 267,302
2023-05-11 $5.58 $5.65 $5.39 $5.46 $5.46 344,269
2023-05-10 $5.46 $5.67 $5.46 $5.60 $5.60 415,011
2023-05-09 $5.47 $5.58 $4.92 $5.52 $5.52 246,140
2023-05-08 $5.47 $5.61 $5.42 $5.49 $5.49 392,172
2023-05-05 $5.29 $5.51 $4.89 $5.48 $5.48 444,944
2023-05-04 $5.12 $5.50 $5.03 $5.29 $5.29 515,163
2023-05-03 $4.75 $5.75 $4.75 $5.12 $5.12 2,153,319
2023-05-02 $4.56 $4.75 $4.55 $4.60 $4.60 508,143
2023-05-01 $4.54 $4.71 $4.26 $4.58 $4.58 315,685
2023-04-28 $4.32 $4.37 $4.09 $4.26 $4.26 494,329
2023-04-27 $4.41 $4.56 $4.32 $4.35 $4.35 305,250
2023-04-26 $4.58 $4.64 $4.39 $4.42 $4.42 215,901
2023-04-25 $4.60 $4.67 $4.57 $4.61 $4.61 271,438
2023-04-24 $4.71 $4.80 $4.55 $4.60 $4.60 221,066
2023-04-21 $4.73 $4.84 $4.71 $4.75 $4.75 255,391
2023-04-20 $4.77 $4.93 $4.74 $4.76 $4.76 452,935
2023-04-19 $4.46 $4.92 $4.46 $4.85 $4.85 354,930
2023-04-18 $4.69 $4.71 $4.46 $4.51 $4.51 295,033
2023-04-17 $4.43 $4.79 $4.38 $4.68 $4.68 424,998
2023-04-14 $4.61 $4.62 $4.31 $4.40 $4.40 357,919
2023-04-13 $4.26 $4.65 $4.22 $4.60 $4.60 480,820
2023-04-12 $4.40 $4.43 $4.23 $4.25 $4.25 424,637
2023-04-11 $4.29 $4.64 $4.28 $4.39 $4.39 371,004
2023-04-10 $4.55 $4.55 $4.27 $4.32 $4.32 317,095
2023-04-06 $4.33 $4.67 $4.14 $4.59 $4.59 357,068
2023-04-05 $4.30 $4.37 $4.18 $4.33 $4.33 519,020
2023-04-04 $4.71 $4.81 $4.25 $4.31 $4.31 822,213
2023-04-03 $4.70 $5.01 $4.63 $4.72 $4.72 523,786
2023-03-31 $4.44 $4.72 $4.37 $4.62 $4.62 754,317
2023-03-30 $4.72 $4.86 $4.41 $4.48 $4.48 369,411
2023-03-29 $4.84 $5.15 $4.61 $4.77 $4.77 361,799
2023-03-28 $4.81 $4.84 $4.52 $4.60 $4.60 320,648
2023-03-27 $4.72 $4.89 $4.64 $4.70 $4.70 341,000
2023-03-24 $4.78 $4.78 $4.51 $4.74 $4.74 393,573
2023-03-23 $4.76 $4.77 $4.62 $4.73 $4.73 415,629
2023-03-22 $4.94 $4.98 $4.67 $4.73 $4.73 515,624
2023-03-21 $4.82 $5.05 $4.64 $4.98 $4.98 513,907
2023-03-20 $5.20 $5.21 $4.97 $5.11 $5.11 595,145
2023-03-17 $5.23 $5.30 $4.98 $5.22 $5.22 2,641,948
2023-03-16 $5.34 $5.41 $5.05 $5.24 $5.24 470,930
2023-03-15 $5.39 $5.56 $5.26 $5.40 $5.40 250,680
2023-03-14 $5.49 $5.93 $5.39 $5.51 $5.51 508,838
2023-03-13 $5.13 $5.52 $5.13 $5.43 $5.43 481,840
2023-03-10 $5.25 $5.25 $5.01 $5.13 $5.13 796,075
2023-03-09 $5.41 $5.51 $5.24 $5.26 $5.26 562,166
2023-03-08 $5.59 $5.61 $5.29 $5.42 $5.42 320,584
2023-03-07 $5.60 $5.72 $5.36 $5.61 $5.61 277,833
2023-03-06 $5.62 $5.75 $5.32 $5.57 $5.57 749,653
2023-03-03 $5.85 $5.94 $5.65 $5.79 $5.79 189,354
2023-03-02 $5.74 $5.81 $5.66 $5.75 $5.75 240,939
2023-03-01 $5.73 $5.93 $5.63 $5.77 $5.77 388,391
2023-02-28 $5.73 $6.02 $5.64 $5.64 $5.64 229,076
2023-02-27 $5.66 $5.91 $5.59 $5.73 $5.73 557,061
2023-02-24 $5.84 $5.84 $5.53 $5.62 $5.62 254,990
2023-02-23 $6.09 $6.15 $5.83 $5.89 $5.89 216,133
2023-02-22 $6.11 $6.23 $6.02 $6.09 $6.09 236,093
2023-02-21 $6.15 $6.48 $6.01 $6.09 $6.09 271,269
2023-02-17 $6.08 $6.23 $5.97 $6.22 $6.22 407,038
2023-02-16 $6.19 $6.19 $5.90 $6.05 $6.05 327,825
2023-02-15 $6.36 $6.36 $6.12 $6.21 $6.21 303,430
2023-02-14 $6.23 $6.46 $6.19 $6.43 $6.43 331,516
2023-02-13 $6.38 $6.93 $6.20 $6.26 $6.26 227,092
2023-02-10 $6.35 $6.48 $6.12 $6.40 $6.40 306,791
2023-02-09 $6.83 $6.83 $6.32 $6.36 $6.36 271,539
2023-02-08 $7.01 $7.01 $6.64 $6.73 $6.73 528,108
2023-02-07 $6.87 $7.05 $6.67 $7.00 $7.00 444,726
2023-02-06 $7.04 $7.17 $6.79 $6.87 $6.87 313,189
2023-02-03 $7.32 $7.40 $7.07 $7.11 $7.11 370,428
2023-02-02 $7.38 $7.39 $7.14 $7.35 $7.35 259,508
2023-02-01 $7.24 $7.41 $7.05 $7.33 $7.33 404,443
2023-01-31 $7.19 $7.36 $7.16 $7.24 $7.24 329,272
2023-01-30 $7.47 $7.48 $7.10 $7.19 $7.19 235,561
2023-01-27 $7.44 $7.55 $7.42 $7.50 $7.50 294,646
2023-01-26 $7.81 $7.87 $7.39 $7.49 $7.49 253,019
2023-01-25 $7.79 $7.85 $7.56 $7.75 $7.75 279,807
2023-01-24 $7.52 $7.92 $7.49 $7.84 $7.84 858,841
2023-01-23 $7.64 $7.67 $7.48 $7.54 $7.54 570,055
2023-01-20 $7.29 $7.65 $7.10 $7.64 $7.64 920,065
2023-01-19 $7.28 $7.37 $7.14 $7.19 $7.19 304,130
2023-01-18 $7.67 $7.85 $7.29 $7.31 $7.31 530,775
2023-01-17 $7.80 $8.05 $7.40 $7.64 $7.64 904,258
2023-01-13 $8.06 $8.40 $7.54 $7.87 $7.87 1,939,171
2023-01-12 $7.26 $7.94 $7.20 $7.67 $7.67 1,389,039
2023-01-11 $7.16 $7.36 $6.90 $7.31 $7.31 576,108
2023-01-10 $8.45 $8.53 $7.06 $7.26 $7.26 1,192,042
2023-01-09 $8.24 $8.49 $8.02 $8.29 $8.29 466,557
2023-01-06 $8.53 $8.72 $8.15 $8.21 $8.21 604,175
2023-01-05 $8.03 $8.62 $8.00 $8.45 $8.45 451,729
2023-01-04 $8.13 $8.48 $8.05 $8.10 $8.10 510,860
2023-01-03 $8.16 $8.45 $7.99 $8.02 $8.02 508,664
2022-12-30 $7.77 $8.09 $7.61 $8.08 $8.08 543,801
2022-12-29 $7.10 $8.03 $7.10 $7.84 $7.84 602,597
2022-12-28 $6.73 $7.16 $6.68 $7.13 $7.13 774,565
2022-12-27 $6.83 $6.87 $6.49 $6.71 $6.71 449,299
2022-12-23 $7.03 $7.13 $6.67 $6.87 $6.87 433,369
2022-12-22 $6.92 $7.18 $6.83 $7.03 $7.03 1,121,495
2022-12-21 $7.00 $7.10 $6.62 $7.00 $7.00 580,338
2022-12-20 $7.40 $7.51 $6.47 $6.68 $6.68 620,541
2022-12-19 $7.26 $7.50 $6.97 $7.38 $7.38 692,256
2022-12-16 $7.32 $7.53 $7.07 $7.30 $7.30 3,845,125
2022-12-15 $7.56 $7.58 $7.32 $7.35 $7.35 543,163
2022-12-14 $7.61 $7.80 $7.46 $7.50 $7.50 593,582
2022-12-13 $7.80 $7.81 $7.51 $7.61 $7.61 405,823
2022-12-12 $7.54 $7.93 $7.44 $7.62 $7.62 511,450
2022-12-09 $7.85 $8.20 $7.42 $7.47 $7.47 246,425
2022-12-08 $7.65 $7.98 $7.51 $7.88 $7.88 381,839
2022-12-07 $7.42 $7.70 $7.28 $7.56 $7.56 694,623
2022-12-06 $7.38 $7.68 $7.16 $7.41 $7.41 1,074,768
2022-12-05 $7.05 $7.40 $6.96 $7.39 $7.39 489,874
2022-12-02 $7.32 $7.58 $6.83 $7.10 $7.10 303,484
2022-12-01 $7.57 $7.79 $7.33 $7.42 $7.42 439,995
2022-11-30 $7.35 $7.78 $6.93 $7.49 $7.49 359,862
2022-11-29 $6.94 $7.37 $6.93 $7.31 $7.31 251,508
2022-11-28 $7.39 $7.55 $6.91 $6.98 $6.98 206,808
2022-11-25 $7.62 $7.78 $7.35 $7.42 $7.42 94,030
2022-11-23 $8.01 $8.16 $7.20 $7.70 $7.70 373,322
2022-11-22 $8.05 $8.25 $7.90 $7.98 $7.98 1,302,657
2022-11-21 $7.75 $8.37 $7.71 $8.04 $8.04 317,911
2022-11-18 $7.64 $8.10 $7.59 $7.74 $7.74 388,471
2022-11-17 $7.43 $7.48 $7.13 $7.41 $7.41 246,064
2022-11-16 $7.32 $7.77 $7.06 $7.55 $7.55 447,568
2022-11-15 $7.75 $8.25 $7.14 $7.33 $7.33 497,561
2022-11-14 $7.27 $7.96 $7.23 $7.64 $7.64 339,187
2022-11-11 $7.30 $7.61 $7.19 $7.25 $7.25 264,308
2022-11-10 $7.60 $7.79 $7.03 $7.37 $7.37 564,369
2022-11-09 $7.28 $7.62 $7.02 $7.34 $7.34 310,249
2022-11-08 $7.54 $7.54 $7.11 $7.15 $7.15 271,678
2022-11-07 $7.33 $7.75 $7.26 $7.53 $7.53 283,905
2022-11-04 $7.44 $7.44 $7.01 $7.34 $7.34 292,912
2022-11-03 $7.23 $7.78 $7.15 $7.37 $7.37 428,631
2022-11-02 $7.72 $7.82 $7.32 $7.32 $7.32 369,161
2022-11-01 $7.44 $7.75 $7.36 $7.74 $7.74 314,696
2022-10-31 $7.12 $7.42 $6.78 $7.33 $7.33 208,381
2022-10-28 $7.10 $7.25 $6.91 $7.23 $7.23 236,612
2022-10-27 $7.13 $7.27 $6.74 $7.01 $7.01 382,906
2022-10-26 $6.97 $7.21 $6.85 $7.14 $7.14 407,732
2022-10-25 $6.47 $7.08 $6.44 $6.94 $6.94 441,437
2022-10-24 $5.68 $6.53 $5.62 $6.47 $6.47 632,737
2022-10-21 $5.49 $5.68 $5.34 $5.64 $5.64 179,566
2022-10-20 $5.49 $5.67 $5.39 $5.43 $5.43 229,323
2022-10-19 $5.62 $5.65 $5.40 $5.48 $5.48 251,805
2022-10-18 $5.82 $5.85 $5.59 $5.65 $5.65 262,148
2022-10-17 $5.68 $5.75 $5.47 $5.68 $5.68 151,116
2022-10-14 $5.77 $5.81 $5.52 $5.59 $5.59 191,325
2022-10-13 $5.30 $5.75 $5.19 $5.67 $5.67 2,796,010
2022-10-12 $5.48 $5.64 $5.27 $5.41 $5.41 206,725
2022-10-11 $5.52 $5.68 $5.32 $5.49 $5.49 350,619
2022-10-10 $5.49 $5.61 $5.33 $5.53 $5.53 182,380
2022-10-07 $5.75 $5.75 $5.37 $5.50 $5.50 339,777
2022-10-06 $5.81 $5.90 $5.70 $5.79 $5.79 248,147
2022-10-05 $5.74 $5.89 $5.63 $5.86 $5.86 130,973
2022-10-04 $5.86 $5.99 $5.79 $5.88 $5.88 179,326
2022-10-03 $5.54 $5.79 $5.51 $5.79 $5.79 156,898
2022-09-30 $5.42 $5.69 $5.42 $5.55 $5.55 351,543
2022-09-29 $5.61 $5.68 $5.32 $5.43 $5.43 224,633
2022-09-28 $5.38 $5.73 $5.38 $5.64 $5.64 288,799
2022-09-27 $5.39 $5.45 $5.30 $5.37 $5.37 268,623
2022-09-26 $5.16 $5.40 $5.14 $5.32 $5.32 498,366
2022-09-23 $5.29 $5.29 $5.05 $5.17 $5.17 179,334
2022-09-22 $5.30 $5.30 $5.08 $5.23 $5.23 248,964
2022-09-21 $5.60 $5.64 $5.35 $5.37 $5.37 350,117
2022-09-20 $5.59 $5.72 $5.43 $5.60 $5.60 278,323
2022-09-19 $5.68 $5.75 $5.55 $5.66 $5.66 364,577
2022-09-16 $5.66 $5.76 $5.54 $5.70 $5.70 819,134
2022-09-15 $5.66 $5.85 $5.51 $5.74 $5.74 400,492
2022-09-14 $5.66 $5.74 $5.60 $5.70 $5.70 269,421
2022-09-13 $5.60 $5.81 $5.60 $5.68 $5.68 180,482
2022-09-12 $5.83 $5.85 $5.69 $5.81 $5.81 140,764
2022-09-09 $5.83 $5.89 $5.75 $5.82 $5.82 136,605
2022-09-08 $5.53 $5.95 $5.51 $5.83 $5.83 305,186
2022-09-07 $5.63 $5.69 $5.48 $5.62 $5.62 454,464
2022-09-06 $5.80 $5.80 $5.49 $5.56 $5.56 322,178
2022-09-02 $5.87 $5.98 $5.67 $5.76 $5.76 261,409
2022-09-01 $5.64 $5.88 $5.55 $5.87 $5.87 280,774
2022-08-31 $5.85 $5.98 $5.62 $5.66 $5.66 315,575
2022-08-30 $5.81 $5.96 $5.49 $5.69 $5.69 218,297
2022-08-29 $5.86 $6.04 $5.74 $5.81 $5.81 429,150
2022-08-26 $6.21 $6.22 $5.85 $5.96 $5.96 168,667
2022-08-25 $6.19 $6.34 $5.98 $6.19 $6.19 147,499
2022-08-24 $6.02 $6.34 $6.01 $6.16 $6.16 230,923
2022-08-23 $6.04 $6.13 $5.76 $6.06 $6.06 364,201
2022-08-22 $6.68 $6.76 $5.94 $6.08 $6.08 378,486
2022-08-19 $6.64 $6.64 $6.45 $6.60 $6.60 241,858
2022-08-18 $6.59 $6.73 $6.51 $6.64 $6.64 168,096
2022-08-17 $6.76 $6.90 $6.60 $6.64 $6.64 184,411
2022-08-16 $7.02 $7.13 $6.75 $6.89 $6.89 288,515
2022-08-15 $7.00 $7.13 $6.83 $7.11 $7.11 263,226
2022-08-12 $6.81 $7.18 $6.81 $7.09 $7.09 315,458
2022-08-11 $6.73 $6.99 $6.56 $6.80 $6.80 289,190
2022-08-10 $6.74 $6.84 $6.48 $6.73 $6.73 336,120
2022-08-09 $6.16 $7.08 $5.80 $6.60 $6.60 910,328
2022-08-08 $5.80 $6.41 $5.77 $6.19 $6.19 427,978
2022-08-05 $5.44 $5.78 $5.31 $5.76 $5.76 477,085
2022-08-04 $5.46 $5.53 $5.27 $5.49 $5.49 1,252,001
2022-08-03 $5.63 $5.98 $5.34 $5.37 $5.37 542,978
2022-08-02 $5.33 $5.61 $5.23 $5.51 $5.51 347,301
2022-08-01 $5.92 $6.00 $5.38 $5.44 $5.44 344,718
2022-07-29 $5.89 $5.97 $5.63 $5.85 $5.85 363,873
2022-07-28 $6.37 $6.47 $5.91 $6.03 $6.03 214,745
2022-07-27 $6.29 $6.57 $6.07 $6.39 $6.39 455,729
2022-07-26 $6.10 $6.42 $6.00 $6.23 $6.23 613,400
2022-07-25 $6.05 $6.15 $5.91 $6.03 $6.03 233,406
2022-07-22 $6.38 $6.41 $5.95 $6.03 $6.03 319,509
2022-07-21 $6.11 $6.42 $5.74 $6.37 $6.37 379,613
2022-07-20 $5.88 $6.25 $5.86 $6.14 $6.14 1,055,817
2022-07-19 $5.62 $6.00 $5.56 $5.83 $5.83 354,439
2022-07-18 $6.05 $6.05 $5.50 $5.59 $5.59 470,352
2022-07-15 $6.37 $6.37 $5.83 $5.85 $5.85 276,336
2022-07-14 $6.15 $6.40 $6.08 $6.25 $6.25 474,124
2022-07-13 $5.96 $6.46 $5.65 $6.25 $6.25 460,431
2022-07-12 $5.91 $6.11 $5.63 $6.08 $6.08 553,410
2022-07-11 $6.03 $6.11 $5.85 $5.91 $5.91 733,260
2022-07-08 $5.71 $6.07 $5.71 $6.04 $6.04 659,074
2022-07-07 $5.45 $5.87 $5.44 $5.81 $5.81 820,172
2022-07-06 $5.50 $5.82 $5.28 $5.44 $5.44 791,081
2022-07-05 $5.15 $5.55 $5.15 $5.52 $5.52 946,672
2022-07-01 $5.22 $5.34 $5.11 $5.25 $5.25 707,316
2022-06-30 $5.05 $5.37 $5.05 $5.21 $5.21 1,603,396
2022-06-29 $5.07 $5.40 $4.95 $5.24 $5.24 2,124,131
2022-06-28 $4.98 $5.72 $4.85 $5.23 $5.23 16,993,001
2022-06-27 $4.31 $4.48 $4.01 $4.33 $4.33 428,702
2022-06-24 $4.35 $4.47 $4.09 $4.32 $4.32 998,677
2022-06-23 $4.10 $4.32 $4.10 $4.30 $4.30 319,656
2022-06-22 $3.84 $4.19 $3.84 $4.07 $4.07 372,187
2022-06-21 $3.93 $4.09 $3.83 $3.92 $3.92 658,063
2022-06-17 $3.44 $4.03 $3.43 $3.86 $3.86 4,055,941
2022-06-16 $3.68 $3.78 $3.33 $3.41 $3.41 1,249,845
2022-06-15 $3.67 $3.91 $3.66 $3.84 $3.84 807,383
2022-06-14 $3.66 $3.83 $3.50 $3.65 $3.65 644,179
2022-06-13 $3.85 $3.92 $3.53 $3.58 $3.58 655,797
2022-06-10 $4.39 $4.51 $3.98 $3.99 $3.99 514,021
2022-06-09 $4.57 $4.78 $4.50 $4.51 $4.51 870,637
2022-06-08 $4.51 $4.84 $4.51 $4.62 $4.62 735,888
2022-06-07 $4.36 $4.60 $4.36 $4.54 $4.54 962,036
2022-06-06 $4.56 $4.66 $4.42 $4.44 $4.44 555,437
2022-06-03 $4.29 $4.64 $4.29 $4.49 $4.49 591,131
2022-06-02 $4.20 $4.33 $4.13 $4.31 $4.31 534,690
2022-06-01 $4.42 $4.68 $4.14 $4.20 $4.20 1,197,443
2022-05-31 $4.44 $4.62 $4.28 $4.35 $4.35 1,866,271
2022-05-27 $4.41 $4.49 $4.17 $4.44 $4.44 540,110
2022-05-26 $4.43 $4.56 $4.35 $4.38 $4.38 591,503
2022-05-25 $4.39 $4.52 $4.32 $4.44 $4.44 420,893
2022-05-24 $4.55 $4.61 $4.36 $4.45 $4.45 481,368
2022-05-23 $4.70 $4.94 $4.51 $4.62 $4.62 454,973
2022-05-20 $4.60 $4.75 $4.40 $4.67 $4.67 386,184
2022-05-19 $4.56 $4.71 $4.36 $4.53 $4.53 449,500
2022-05-18 $4.91 $5.06 $4.48 $4.61 $4.61 380,821
2022-05-17 $4.84 $5.13 $4.83 $5.10 $5.10 699,925
2022-05-16 $4.55 $5.16 $4.55 $4.74 $4.74 664,175
2022-05-13 $5.04 $5.15 $4.43 $4.60 $4.60 1,053,519
2022-05-12 $4.84 $5.35 $4.82 $4.90 $4.90 592,452
2022-05-11 $5.35 $5.43 $4.89 $4.93 $4.93 763,564
2022-05-10 $5.26 $5.58 $5.13 $5.33 $5.33 784,225
2022-05-09 $5.78 $5.84 $4.94 $5.03 $5.03 547,895
2022-05-06 $6.11 $6.13 $5.62 $5.72 $5.72 420,377
2022-05-05 $6.39 $6.46 $5.87 $6.06 $6.06 425,027
2022-05-04 $6.44 $6.57 $5.94 $6.53 $6.53 300,925
2022-05-03 $6.58 $6.76 $6.29 $6.40 $6.40 315,876
2022-05-02 $5.95 $6.60 $5.95 $6.60 $6.60 662,353
2022-04-29 $6.06 $6.43 $5.94 $6.01 $6.01 859,335
2022-04-28 $6.27 $6.36 $5.95 $6.16 $6.16 500,478
2022-04-27 $6.78 $6.78 $6.08 $6.13 $6.13 560,230
2022-04-26 $7.28 $7.46 $6.64 $6.77 $6.77 706,290
2022-04-25 $6.90 $7.52 $6.90 $7.40 $7.40 445,097
2022-04-22 $6.82 $6.99 $6.69 $6.95 $6.95 799,417
2022-04-21 $7.22 $7.94 $6.83 $6.90 $6.90 468,928
2022-04-20 $7.07 $7.31 $6.88 $7.13 $7.13 253,776
2022-04-19 $6.81 $7.26 $6.80 $7.03 $7.03 289,933
2022-04-18 $7.26 $7.26 $6.78 $6.81 $6.81 386,002
2022-04-14 $8.02 $8.34 $7.20 $7.26 $7.26 295,908
2022-04-13 $7.62 $7.98 $7.59 $7.94 $7.94 629,102
2022-04-12 $7.71 $7.91 $7.41 $7.57 $7.57 423,776
2022-04-11 $8.31 $8.50 $7.63 $7.64 $7.64 424,463
2022-04-08 $8.55 $8.72 $8.21 $8.46 $8.46 283,141
2022-04-07 $9.05 $9.06 $8.60 $8.63 $8.63 363,941
2022-04-06 $8.69 $9.02 $8.39 $8.95 $8.95 392,322
2022-04-05 $8.76 $9.16 $8.64 $8.71 $8.71 328,014
2022-04-04 $8.60 $8.89 $8.27 $8.83 $8.83 570,046
2022-04-01 $8.34 $8.59 $8.05 $8.56 $8.56 472,587
2022-03-31 $8.19 $8.64 $8.08 $8.22 $8.22 301,102
2022-03-30 $8.48 $8.59 $8.08 $8.14 $8.14 315,345
2022-03-29 $8.46 $8.60 $8.27 $8.42 $8.42 668,773
2022-03-28 $8.37 $8.54 $8.16 $8.29 $8.29 254,065
2022-03-25 $8.54 $8.54 $8.21 $8.28 $8.28 230,311
2022-03-24 $8.53 $8.55 $8.33 $8.51 $8.51 199,415
2022-03-23 $8.45 $8.90 $8.34 $8.50 $8.50 415,751
2022-03-22 $7.99 $8.62 $7.93 $8.60 $8.60 521,239
2022-03-21 $9.59 $9.59 $7.88 $7.97 $7.97 653,977
2022-03-18 $8.98 $9.75 $8.98 $9.70 $9.70 2,483,008
2022-03-17 $8.52 $9.13 $8.38 $9.12 $9.12 286,312
2022-03-16 $8.32 $8.52 $7.97 $8.50 $8.50 504,365
2022-03-15 $7.86 $8.11 $7.79 $8.10 $8.10 306,554
2022-03-14 $8.07 $8.43 $7.64 $7.78 $7.78 364,953
2022-03-11 $8.26 $8.48 $7.96 $7.96 $7.96 291,036
2022-03-10 $8.19 $8.20 $7.90 $8.16 $8.16 249,824
2022-03-09 $8.00 $8.39 $8.00 $8.34 $8.34 415,703
2022-03-08 $7.93 $8.20 $7.80 $7.91 $7.91 597,010
2022-03-07 $8.17 $8.28 $7.83 $7.94 $7.94 439,070
2022-03-04 $8.23 $8.48 $8.11 $8.17 $8.17 354,687
2022-03-03 $8.84 $8.84 $8.15 $8.31 $8.31 274,543
2022-03-02 $8.71 $8.73 $8.44 $8.73 $8.73 305,308
2022-03-01 $8.86 $9.14 $8.58 $8.66 $8.66 324,085
2022-02-28 $8.78 $9.05 $8.72 $8.92 $8.92 284,283
2022-02-25 $8.73 $8.88 $8.47 $8.88 $8.88 294,056
2022-02-24 $8.16 $8.83 $8.01 $8.82 $8.82 510,505
2022-02-23 $8.61 $8.61 $8.21 $8.25 $8.25 246,635
2022-02-22 $8.33 $8.71 $8.32 $8.54 $8.54 245,880
2022-02-18 $8.79 $8.97 $8.39 $8.47 $8.47 301,070
2022-02-17 $8.84 $9.06 $8.64 $8.70 $8.70 352,399
2022-02-16 $8.96 $9.02 $8.73 $8.98 $8.98 149,204
2022-02-15 $8.84 $9.26 $8.84 $9.06 $9.06 203,724
2022-02-14 $8.88 $8.96 $8.63 $8.73 $8.73 240,583
2022-02-11 $9.37 $9.49 $8.72 $8.84 $8.84 346,585
2022-02-10 $9.84 $10.15 $9.28 $9.38 $9.38 461,803
2022-02-09 $9.76 $10.09 $9.51 $9.98 $9.98 662,318
2022-02-08 $9.57 $9.63 $9.30 $9.62 $9.62 522,714
2022-02-07 $9.59 $9.99 $9.56 $9.62 $9.62 1,943,262
2022-02-04 $9.64 $9.91 $9.47 $9.75 $9.75 596,752
2022-02-03 $9.87 $10.32 $9.62 $9.66 $9.66 331,738
2022-02-02 $10.57 $10.57 $9.74 $9.77 $9.77 472,655
2022-02-01 $10.58 $10.78 $10.31 $10.63 $10.63 2,092,385
2022-01-31 $10.31 $10.71 $9.89 $10.68 $10.68 623,853
2022-01-28 $10.21 $10.39 $9.91 $10.39 $10.39 342,355
2022-01-27 $10.52 $10.76 $10.00 $10.06 $10.06 443,534
2022-01-26 $10.39 $10.98 $10.15 $10.49 $10.49 489,581
2022-01-25 $10.22 $10.64 $9.93 $10.39 $10.39 323,555
2022-01-24 $9.84 $10.49 $9.66 $10.41 $10.41 533,412
2022-01-21 $10.07 $10.34 $9.75 $10.07 $10.07 462,246
2022-01-20 $10.34 $10.72 $9.97 $9.99 $9.99 292,328
2022-01-19 $10.42 $10.67 $10.27 $10.37 $10.37 471,636
2022-01-18 $10.51 $10.60 $10.13 $10.39 $10.39 485,259
2022-01-14 $10.30 $10.75 $9.82 $10.70 $10.70 563,490
2022-01-13 $10.94 $10.94 $10.10 $10.50 $10.50 806,791
2022-01-12 $11.13 $11.24 $10.70 $10.81 $10.81 695,197
2022-01-11 $10.65 $11.25 $10.43 $11.11 $11.11 398,168
2022-01-10 $10.41 $10.75 $9.62 $10.72 $10.72 922,558
2022-01-07 $10.11 $10.53 $10.09 $10.47 $10.47 1,008,349
2022-01-06 $11.63 $11.63 $9.91 $10.51 $10.51 5,117,779
2022-01-05 $15.00 $15.32 $14.47 $14.57 $14.57 418,709
2022-01-04 $15.27 $15.67 $15.02 $15.10 $15.10 1,036,674
2022-01-03 $14.99 $15.54 $14.91 $15.31 $15.31 402,166
2021-12-31 $15.06 $15.48 $14.86 $14.88 $14.88 175,632
2021-12-30 $14.92 $15.44 $14.84 $15.06 $15.06 295,652
2021-12-29 $15.34 $15.74 $14.91 $14.98 $14.98 270,139
2021-12-28 $14.70 $16.11 $14.70 $15.47 $15.47 323,428
2021-12-27 $14.97 $15.27 $14.33 $14.57 $14.57 830,872
2021-12-23 $14.77 $14.84 $14.03 $14.25 $14.25 297,825
2021-12-22 $15.00 $15.06 $14.64 $14.70 $14.70 220,581
2021-12-21 $15.95 $15.95 $14.40 $14.99 $14.99 325,120
2021-12-20 $15.51 $15.89 $15.17 $15.69 $15.69 224,795
2021-12-17 $14.30 $16.60 $14.30 $15.81 $15.81 885,635
2021-12-16 $15.50 $15.92 $14.86 $15.03 $15.03 242,200
2021-12-15 $14.55 $15.54 $14.26 $15.45 $15.45 310,785
2021-12-14 $14.69 $14.95 $14.31 $14.53 $14.53 205,965
2021-12-13 $14.69 $15.04 $14.39 $14.92 $14.92 282,411
2021-12-10 $14.88 $14.92 $14.49 $14.64 $14.64 225,212
2021-12-09 $15.40 $15.60 $14.71 $14.79 $14.79 280,830
2021-12-08 $15.52 $15.99 $15.16 $15.57 $15.57 401,681
2021-12-07 $15.42 $16.53 $15.18 $15.50 $15.50 368,246
2021-12-06 $15.66 $16.13 $15.01 $15.55 $15.55 191,735
2021-12-03 $16.24 $16.24 $15.42 $15.56 $15.56 276,959
2021-12-02 $15.34 $16.47 $15.34 $16.24 $16.24 401,626
2021-12-01 $17.27 $17.53 $15.78 $15.80 $15.80 321,790
2021-11-30 $16.27 $17.70 $15.00 $17.08 $17.08 1,026,584
2021-11-29 $16.50 $16.75 $16.19 $16.23 $16.23 291,410
2021-11-26 $16.51 $16.68 $15.80 $16.18 $16.18 145,661
2021-11-24 $16.63 $16.95 $16.34 $16.93 $16.93 185,843
2021-11-23 $16.91 $17.48 $15.89 $16.79 $16.79 297,054
2021-11-22 $18.05 $18.05 $17.01 $17.01 $17.01 215,133
2021-11-19 $18.00 $18.35 $17.49 $17.56 $17.56 201,967
2021-11-18 $18.60 $18.74 $18.09 $18.09 $18.09 258,231
2021-11-17 $19.36 $19.36 $18.02 $18.49 $18.49 255,915
2021-11-16 $19.13 $19.95 $18.84 $19.03 $19.03 215,204
2021-11-15 $19.71 $19.99 $18.93 $19.15 $19.15 236,832
2021-11-12 $20.46 $20.46 $18.63 $19.50 $19.50 355,374
2021-11-11 $22.00 $22.00 $20.36 $20.44 $20.44 216,896
2021-11-10 $21.75 $22.03 $21.17 $21.58 $21.58 221,294
2021-11-09 $21.91 $21.94 $21.32 $21.59 $21.59 103,770
2021-11-08 $23.07 $23.50 $21.77 $21.97 $21.97 124,709
2021-11-05 $23.70 $23.70 $22.79 $23.40 $23.40 146,143
2021-11-04 $23.53 $23.60 $22.93 $23.53 $23.53 164,330
2021-11-03 $22.24 $23.62 $21.92 $23.51 $23.51 284,034
2021-11-02 $21.67 $22.46 $21.25 $22.38 $22.38 129,572
2021-11-01 $20.32 $21.90 $20.25 $21.67 $21.67 233,279
2021-10-29 $20.35 $20.62 $20.11 $20.16 $20.16 162,104
2021-10-28 $19.52 $20.57 $19.27 $20.50 $20.50 195,204
2021-10-27 $18.95 $19.69 $18.88 $19.50 $19.50 153,377
2021-10-26 $19.07 $19.27 $18.75 $19.01 $19.01 97,769
2021-10-25 $19.07 $19.14 $18.58 $19.08 $19.08 96,154
2021-10-22 $18.61 $19.15 $18.27 $19.01 $19.01 163,743
2021-10-21 $18.58 $18.79 $18.23 $18.75 $18.75 129,251
2021-10-20 $18.87 $18.97 $18.46 $18.51 $18.51 100,478
2021-10-19 $18.80 $19.12 $18.61 $18.86 $18.86 139,961
2021-10-18 $18.84 $19.03 $18.55 $18.80 $18.80 160,367
2021-10-15 $19.65 $19.82 $18.88 $18.99 $18.99 151,444
2021-10-14 $19.06 $19.79 $19.06 $19.23 $19.23 155,961
2021-10-13 $19.39 $19.70 $18.64 $18.89 $18.89 114,619
2021-10-12 $18.66 $19.44 $18.66 $19.22 $19.22 96,597
2021-10-11 $18.51 $19.01 $18.40 $18.61 $18.61 80,885
2021-10-08 $19.27 $19.53 $18.53 $18.60 $18.60 113,058
2021-10-07 $18.50 $19.24 $18.50 $19.19 $19.19 128,464
2021-10-06 $18.52 $18.65 $18.13 $18.36 $18.36 119,678
2021-10-05 $19.20 $19.49 $18.59 $18.67 $18.67 259,129
2021-10-04 $19.20 $19.60 $18.72 $19.21 $19.21 155,265
2021-10-01 $19.00 $19.61 $18.61 $19.32 $19.32 603,134
2021-09-30 $18.77 $19.56 $18.77 $18.89 $18.89 165,060
2021-09-29 $19.08 $19.08 $18.26 $18.65 $18.65 158,849
2021-09-28 $19.08 $19.15 $18.45 $18.78 $18.78 192,608
2021-09-27 $19.16 $19.77 $19.01 $19.30 $19.30 190,552
2021-09-24 $19.46 $19.63 $19.15 $19.23 $19.23 96,696
2021-09-23 $19.93 $19.93 $19.23 $19.72 $19.72 161,581
2021-09-22 $19.56 $20.12 $19.11 $19.76 $19.76 143,151
2021-09-21 $19.33 $19.63 $19.11 $19.44 $19.44 113,902
2021-09-20 $19.52 $19.89 $18.78 $19.16 $19.16 204,201
2021-09-17 $20.14 $20.36 $19.56 $19.68 $19.68 1,063,202
2021-09-16 $20.09 $20.19 $19.43 $19.98 $19.98 174,904
2021-09-15 $19.95 $20.28 $19.46 $19.99 $19.99 435,668
2021-09-14 $20.06 $20.34 $19.94 $20.00 $20.00 187,119
2021-09-13 $19.92 $20.91 $19.54 $19.94 $19.94 262,503
2021-09-10 $20.46 $20.46 $19.82 $19.88 $19.88 250,649
2021-09-09 $20.65 $20.78 $20.28 $20.31 $20.31 246,955
2021-09-08 $21.19 $21.29 $20.56 $20.75 $20.75 183,912
2021-09-07 $21.60 $21.95 $20.69 $21.08 $21.08 367,989
2021-09-03 $22.28 $22.28 $21.66 $21.73 $21.73 226,706
2021-09-02 $22.55 $22.55 $21.90 $22.30 $22.30 174,150
2021-09-01 $21.91 $22.46 $21.35 $22.38 $22.38 282,425
2021-08-31 $21.67 $22.34 $21.27 $21.72 $21.72 272,128
2021-08-30 $22.00 $22.40 $21.53 $21.67 $21.67 255,035
2021-08-27 $20.72 $21.83 $20.72 $21.77 $21.77 279,924
2021-08-26 $20.14 $20.93 $20.14 $20.61 $20.61 167,494
2021-08-25 $20.49 $20.73 $20.13 $20.29 $20.29 197,465
2021-08-24 $20.16 $20.43 $19.95 $20.40 $20.40 216,934
2021-08-23 $19.43 $20.24 $18.98 $20.19 $20.19 190,083
2021-08-20 $18.31 $19.20 $18.07 $19.15 $19.15 264,614
2021-08-19 $18.35 $18.77 $18.30 $18.44 $18.44 215,729
2021-08-18 $19.08 $19.48 $18.50 $18.56 $18.56 272,522
2021-08-17 $18.17 $18.89 $17.84 $18.83 $18.83 165,716
2021-08-16 $18.67 $18.88 $18.22 $18.42 $18.42 302,069
2021-08-13 $18.71 $19.00 $18.34 $18.89 $18.89 223,093
2021-08-12 $18.59 $18.73 $18.09 $18.56 $18.56 300,074
2021-08-11 $18.39 $18.83 $17.54 $18.59 $18.59 535,172
2021-08-10 $18.55 $18.83 $18.16 $18.42 $18.42 295,563
2021-08-09 $18.42 $18.95 $18.29 $18.37 $18.37 384,618
2021-08-06 $18.56 $18.75 $17.87 $18.46 $18.46 254,738
2021-08-05 $17.40 $18.57 $17.27 $18.54 $18.54 267,362
2021-08-04 $17.71 $18.18 $17.04 $17.26 $17.26 179,981
2021-08-03 $17.37 $18.03 $17.31 $17.90 $17.90 343,369
2021-08-02 $17.16 $18.03 $17.16 $17.70 $17.70 180,361
2021-07-30 $17.46 $17.79 $16.96 $17.03 $17.03 369,316
2021-07-29 $18.16 $18.30 $17.50 $17.57 $17.57 179,207
2021-07-28 $17.21 $18.14 $16.90 $17.98 $17.98 572,380
2021-07-27 $16.90 $17.50 $16.56 $16.88 $16.88 304,288
2021-07-26 $17.11 $17.65 $16.96 $17.08 $17.08 268,300
2021-07-23 $17.69 $17.87 $16.98 $17.06 $17.06 193,823
2021-07-22 $18.25 $18.34 $17.59 $17.63 $17.63 279,056
2021-07-21 $17.97 $18.39 $17.39 $18.23 $18.23 260,647
2021-07-20 $16.92 $17.84 $16.45 $17.81 $17.81 353,418
2021-07-19 $17.30 $17.43 $16.64 $16.97 $16.97 215,529
2021-07-16 $17.52 $17.80 $17.30 $17.47 $17.47 324,640
2021-07-15 $17.14 $17.85 $16.87 $17.42 $17.42 324,909
2021-07-14 $18.00 $18.00 $17.17 $17.21 $17.21 306,022
2021-07-13 $18.08 $18.16 $17.80 $17.88 $17.88 258,577
2021-07-12 $18.18 $18.49 $17.92 $18.12 $18.12 200,451
2021-07-09 $18.56 $19.05 $18.11 $18.26 $18.26 233,937
2021-07-08 $18.01 $18.99 $17.82 $18.57 $18.57 302,063
2021-07-07 $18.27 $18.54 $17.77 $18.17 $18.17 269,325
2021-07-06 $19.11 $19.11 $18.20 $18.23 $18.23 258,129
2021-07-02 $18.96 $19.10 $18.19 $18.83 $18.83 276,060
2021-07-01 $18.53 $18.88 $18.22 $18.78 $18.78 161,516
2021-06-30 $18.05 $18.99 $17.75 $18.59 $18.59 263,341
2021-06-29 $19.33 $19.33 $18.09 $18.16 $18.16 235,118
2021-06-28 $19.70 $19.99 $19.18 $19.26 $19.26 243,539
2021-06-25 $19.13 $19.72 $18.66 $19.50 $19.50 2,765,052
2021-06-24 $18.80 $19.40 $18.59 $19.18 $19.18 296,583
2021-06-23 $18.41 $18.93 $17.92 $18.57 $18.57 384,769
2021-06-22 $19.84 $19.91 $18.29 $18.44 $18.44 349,755
2021-06-21 $20.19 $20.19 $19.16 $19.92 $19.92 392,593
2021-06-18 $19.48 $20.32 $19.46 $19.92 $19.92 1,406,926
2021-06-17 $18.33 $18.99 $18.05 $18.73 $18.73 272,657
2021-06-16 $18.33 $19.07 $18.20 $18.30 $18.30 694,704
2021-06-15 $19.25 $19.58 $18.13 $18.29 $18.29 389,117
2021-06-14 $18.56 $19.51 $18.40 $19.21 $19.21 450,056
2021-06-11 $18.97 $19.67 $18.46 $18.57 $18.57 316,747
2021-06-10 $18.43 $18.91 $18.07 $18.81 $18.81 262,058
2021-06-09 $18.88 $19.12 $18.25 $18.46 $18.46 337,522
2021-06-08 $19.06 $19.22 $18.01 $18.65 $18.65 275,511
2021-06-07 $18.34 $19.62 $18.00 $18.99 $18.99 440,605
2021-06-04 $18.30 $18.69 $18.00 $18.43 $18.43 220,606
2021-06-03 $17.86 $18.39 $17.56 $18.21 $18.21 245,701
2021-06-02 $18.09 $18.38 $17.52 $18.03 $18.03 323,530
2021-06-01 $18.74 $19.73 $18.00 $18.08 $18.08 695,218
2021-05-28 $19.04 $19.48 $18.51 $18.61 $18.61 289,923
2021-05-27 $18.66 $19.09 $18.32 $19.02 $19.02 533,647
2021-05-26 $18.32 $19.03 $18.13 $18.65 $18.65 292,433
2021-05-25 $18.33 $18.70 $17.94 $18.25 $18.25 344,593
2021-05-24 $18.37 $18.59 $17.79 $18.22 $18.22 352,062
2021-05-21 $18.66 $19.12 $18.18 $18.27 $18.27 368,272
2021-05-20 $20.55 $21.05 $17.86 $18.36 $18.36 1,103,141
2021-05-19 $19.94 $20.65 $19.44 $20.23 $20.23 396,828
2021-05-18 $19.82 $20.37 $19.39 $20.23 $20.23 662,705
2021-05-17 $19.57 $20.25 $19.26 $19.79 $19.79 214,063
2021-05-14 $19.02 $20.09 $18.93 $19.68 $19.68 466,161
2021-05-13 $20.42 $20.92 $17.83 $18.83 $18.83 554,844
2021-05-12 $19.90 $21.39 $19.90 $20.32 $20.32 404,785
2021-05-11 $19.29 $20.99 $19.16 $20.29 $20.29 465,316
2021-05-10 $19.57 $20.48 $18.46 $20.05 $20.05 698,118
2021-05-07 $18.80 $19.92 $18.61 $19.29 $19.29 254,697
2021-05-06 $19.09 $19.57 $17.66 $18.52 $18.52 411,238
2021-05-05 $19.65 $20.05 $19.18 $19.40 $19.40 252,745
2021-05-04 $20.08 $20.10 $19.10 $19.41 $19.41 369,394
2021-05-03 $20.74 $20.80 $19.98 $20.26 $20.26 215,067
2021-04-30 $20.52 $21.17 $20.27 $20.51 $20.51 279,008
2021-04-29 $21.14 $21.20 $20.39 $20.91 $20.91 410,636
2021-04-28 $20.41 $21.23 $20.20 $20.98 $20.98 291,690
2021-04-27 $21.04 $21.25 $20.40 $20.58 $20.58 154,367
2021-04-26 $20.41 $21.34 $20.41 $21.00 $21.00 253,345
2021-04-23 $20.80 $21.10 $20.11 $20.28 $20.28 206,832
2021-04-22 $20.25 $21.17 $19.78 $20.62 $20.62 321,803
2021-04-21 $18.74 $20.32 $18.37 $20.26 $20.26 323,816
2021-04-20 $18.57 $18.84 $17.82 $18.73 $18.73 327,675
2021-04-19 $19.55 $20.07 $18.57 $18.68 $18.68 323,476
2021-04-16 $21.17 $21.17 $19.16 $20.01 $20.01 439,662
2021-04-15 $20.28 $21.97 $20.21 $21.35 $21.35 495,042
2021-04-14 $18.99 $20.53 $18.99 $19.92 $19.92 274,586
2021-04-13 $19.50 $19.66 $18.21 $19.15 $19.15 506,968
2021-04-12 $19.74 $19.81 $18.77 $19.30 $19.30 456,418
2021-04-09 $21.35 $21.39 $19.82 $20.10 $20.10 427,229
2021-04-08 $21.62 $21.88 $20.86 $21.27 $21.27 309,817
2021-04-07 $22.93 $23.38 $21.23 $21.31 $21.31 430,220
2021-04-06 $23.88 $24.17 $22.72 $22.81 $22.81 210,555
2021-04-05 $22.95 $23.84 $22.20 $23.82 $23.82 294,062
2021-04-01 $23.01 $24.13 $22.80 $23.47 $23.47 229,818
2021-03-31 $21.34 $22.98 $20.82 $22.76 $22.76 524,578
2021-03-30 $21.12 $22.07 $20.26 $21.04 $21.04 1,900,823
2021-03-29 $22.45 $23.15 $21.04 $21.31 $21.31 582,706
2021-03-26 $23.21 $23.93 $21.58 $22.74 $22.74 320,763
2021-03-25 $22.03 $23.48 $21.67 $23.15 $23.15 539,034
2021-03-24 $23.29 $23.70 $22.14 $22.50 $22.50 647,315
2021-03-23 $24.84 $25.21 $22.64 $23.08 $23.08 561,991
2021-03-22 $25.00 $25.78 $24.64 $24.94 $24.94 453,793
2021-03-19 $25.07 $25.89 $23.66 $24.96 $24.96 4,191,314
2021-03-18 $23.70 $24.83 $23.50 $23.93 $23.93 719,894
2021-03-17 $23.23 $23.98 $22.32 $23.96 $23.96 671,555
2021-03-16 $23.65 $24.40 $22.64 $23.65 $23.65 270,878
2021-03-15 $23.43 $24.03 $23.16 $23.65 $23.65 318,898
2021-03-12 $22.82 $23.43 $21.87 $23.41 $23.41 235,462
2021-03-11 $22.74 $23.59 $22.18 $22.89 $22.89 370,555
2021-03-10 $21.62 $22.98 $21.02 $21.95 $21.95 826,147
2021-03-09 $21.20 $22.00 $20.93 $21.21 $21.21 414,720
2021-03-08 $20.78 $21.64 $20.16 $20.70 $20.70 371,477
2021-03-05 $20.40 $21.24 $19.04 $21.11 $21.11 606,083
2021-03-04 $21.03 $21.78 $19.69 $20.29 $20.29 696,252
2021-03-03 $22.21 $23.01 $21.14 $21.25 $21.25 421,587
2021-03-02 $22.80 $23.50 $22.11 $22.38 $22.38 311,505
2021-03-01 $22.71 $23.40 $22.22 $23.00 $23.00 329,697
2021-02-26 $21.98 $22.50 $21.01 $22.20 $22.20 340,327
2021-02-25 $22.98 $23.90 $21.48 $21.73 $21.73 299,656
2021-02-24 $21.72 $23.08 $21.69 $23.02 $23.02 445,676
2021-02-23 $22.31 $22.55 $21.09 $21.79 $21.79 737,582
2021-02-22 $24.46 $25.78 $22.68 $22.89 $22.89 534,448
2021-02-19 $23.78 $24.63 $23.76 $24.44 $24.44 354,990
2021-02-18 $23.52 $24.16 $23.18 $23.64 $23.64 301,553
2021-02-17 $23.54 $23.92 $22.81 $23.77 $23.77 256,333
2021-02-16 $24.47 $24.47 $23.57 $23.69 $23.69 188,241
2021-02-12 $23.93 $24.51 $23.55 $24.13 $24.13 219,730
2021-02-11 $24.79 $25.28 $23.84 $24.02 $24.02 343,562
2021-02-10 $25.94 $26.76 $24.34 $24.55 $24.55 304,150
2021-02-09 $27.22 $27.23 $25.57 $25.97 $25.97 454,917
2021-02-08 $26.91 $28.30 $26.65 $27.47 $27.47 482,587
2021-02-05 $25.53 $26.44 $25.08 $26.36 $26.36 496,599
2021-02-04 $24.51 $25.65 $24.06 $25.43 $25.43 442,712
2021-02-03 $25.05 $25.52 $24.06 $24.41 $24.41 385,984
2021-02-02 $24.35 $25.36 $24.09 $24.71 $24.71 487,200
2021-02-01 $22.40 $24.38 $22.09 $24.14 $24.14 487,739
2021-01-29 $22.46 $22.85 $21.42 $22.15 $22.15 524,496
2021-01-28 $22.80 $23.29 $21.94 $22.30 $22.30 532,844
2021-01-27 $24.01 $24.13 $21.22 $21.83 $21.83 1,139,616
2021-01-26 $26.05 $26.23 $24.44 $24.67 $24.67 522,723
2021-01-25 $27.70 $28.02 $25.22 $26.05 $26.05 664,572
2021-01-22 $25.62 $27.70 $24.78 $27.54 $27.54 552,747
2021-01-21 $27.00 $27.00 $25.44 $26.17 $26.17 641,660
2021-01-20 $27.34 $27.86 $25.74 $26.33 $26.33 447,837
2021-01-19 $27.25 $28.09 $26.69 $27.00 $27.00 584,058
2021-01-15 $25.75 $27.82 $25.73 $27.03 $27.03 964,527
2021-01-14 $25.58 $26.19 $25.38 $25.93 $25.93 308,626
2021-01-13 $24.96 $26.41 $24.73 $25.37 $25.37 238,585
2021-01-12 $25.90 $26.20 $24.62 $25.18 $25.18 470,892
2021-01-11 $25.30 $26.17 $24.94 $25.72 $25.72 581,928
2021-01-08 $24.30 $26.85 $24.16 $26.00 $26.00 796,991
2021-01-07 $23.84 $24.82 $23.10 $24.40 $24.40 656,014
2021-01-06 $22.00 $23.00 $21.37 $22.80 $22.80 789,489
2021-01-05 $20.75 $22.27 $20.58 $21.99 $21.99 1,074,887
2021-01-04 $21.96 $21.96 $20.50 $20.73 $20.73 453,409
2020-12-31 $21.84 $21.98 $21.10 $21.71 $21.71 410,454
2020-12-30 $21.58 $22.35 $21.41 $21.83 $21.83 236,609
2020-12-29 $22.19 $22.43 $21.03 $21.36 $21.36 444,156
2020-12-28 $22.30 $22.93 $21.80 $21.91 $21.91 293,860
2020-12-24 $21.80 $22.55 $21.60 $22.08 $22.08 165,398
2020-12-23 $22.33 $22.45 $21.56 $21.68 $21.68 380,865
2020-12-22 $22.38 $22.62 $21.76 $22.13 $22.13 605,393
2020-12-21 $22.20 $22.62 $21.24 $22.28 $22.28 578,822
2020-12-18 $24.28 $24.42 $22.79 $22.93 $22.93 1,428,729
2020-12-17 $23.10 $24.37 $22.55 $23.98 $23.98 833,306
2020-12-16 $22.41 $23.61 $21.93 $23.22 $23.22 518,613
2020-12-15 $21.97 $22.99 $21.75 $22.15 $22.15 689,895
2020-12-14 $21.73 $22.37 $21.26 $21.73 $21.73 614,824
2020-12-11 $21.35 $21.74 $19.96 $21.13 $21.13 599,824
2020-12-10 $21.82 $22.79 $20.40 $21.34 $21.34 1,120,962
2020-12-09 $23.00 $23.39 $21.35 $22.04 $22.04 2,905,843
2020-12-08 $21.11 $22.36 $19.61 $22.22 $22.22 1,158,898
2020-12-07 $22.80 $23.80 $21.38 $21.90 $21.90 772,653
2020-12-04 $23.37 $25.49 $21.80 $22.65 $22.65 4,622,628
2020-12-03 $16.90 $17.59 $16.23 $17.00 $17.00 1,201,731
2020-12-02 $16.86 $16.94 $16.15 $16.35 $16.35 518,566
2020-12-01 $17.32 $17.45 $16.64 $16.80 $16.80 336,469
2020-11-30 $17.25 $17.62 $16.78 $17.10 $17.10 641,796
2020-11-27 $16.61 $17.39 $16.54 $17.10 $17.10 586,185
2020-11-25 $17.07 $17.34 $16.10 $16.50 $16.50 337,918
2020-11-24 $16.31 $17.41 $16.10 $17.03 $17.03 323,753
2020-11-23 $17.62 $17.77 $15.97 $16.05 $16.05 254,303
2020-11-20 $17.68 $18.41 $17.52 $17.96 $17.96 271,570
2020-11-19 $18.45 $18.45 $17.31 $17.83 $17.83 266,757
2020-11-18 $18.35 $19.19 $17.89 $18.00 $18.00 255,550
2020-11-17 $17.30 $19.00 $17.23 $18.34 $18.34 682,914
2020-11-16 $17.56 $17.84 $17.11 $17.32 $17.32 193,856
2020-11-13 $16.81 $17.36 $16.70 $17.23 $17.23 187,901
2020-11-12 $16.62 $16.94 $16.20 $16.60 $16.60 180,987
2020-11-11 $15.81 $16.53 $15.71 $16.51 $16.51 151,628
2020-11-10 $16.37 $16.60 $14.69 $15.64 $15.64 494,971
2020-11-09 $16.92 $17.85 $16.68 $17.05 $17.05 547,952
2020-11-06 $14.56 $17.15 $14.56 $16.40 $16.40 853,462
2020-11-05 $14.00 $15.10 $13.75 $14.41 $14.41 264,228
2020-11-04 $13.67 $13.97 $13.17 $13.92 $13.92 188,881
2020-11-03 $12.88 $13.70 $12.88 $13.65 $13.65 158,855
2020-11-02 $12.93 $13.17 $12.61 $13.12 $13.12 106,620
2020-10-30 $13.21 $13.44 $12.30 $12.86 $12.86 112,193
2020-10-29 $12.85 $13.30 $12.55 $13.21 $13.21 460,349
2020-10-28 $12.14 $12.95 $12.03 $12.83 $12.83 723,224
2020-10-27 $12.25 $12.79 $12.25 $12.67 $12.67 36,632
2020-10-26 $12.12 $12.43 $11.99 $12.24 $12.24 108,236
2020-10-23 $12.75 $12.89 $12.18 $12.30 $12.30 138,899
2020-10-22 $12.04 $12.79 $12.04 $12.64 $12.64 75,767
2020-10-21 $11.78 $12.26 $11.78 $12.05 $12.05 213,036
2020-10-20 $11.53 $12.25 $11.53 $12.07 $12.07 90,307
2020-10-19 $11.72 $12.19 $11.68 $11.94 $11.94 106,161
2020-10-16 $11.91 $12.21 $11.60 $11.82 $11.82 138,603
2020-10-15 $12.01 $12.32 $11.82 $11.90 $11.90 147,003
2020-10-14 $11.98 $12.40 $11.50 $12.23 $12.23 87,077
2020-10-13 $11.94 $12.17 $11.54 $11.94 $11.94 99,622
2020-10-12 $11.97 $12.30 $11.90 $12.04 $12.04 298,945
2020-10-09 $11.82 $11.99 $11.35 $11.86 $11.86 149,214
2020-10-08 $11.43 $11.88 $11.18 $11.74 $11.74 239,515
2020-10-07 $10.84 $11.33 $10.64 $11.25 $11.25 183,945
2020-10-06 $10.89 $11.13 $10.56 $10.67 $10.67 217,053
2020-10-05 $10.30 $10.87 $10.29 $10.84 $10.84 647,868
2020-10-02 $10.00 $10.22 $9.83 $10.16 $10.16 105,261
2020-10-01 $10.10 $10.35 $9.73 $10.17 $10.17 255,275
2020-09-30 $10.24 $10.34 $9.75 $10.05 $10.05 238,391
2020-09-29 $10.31 $10.45 $10.03 $10.29 $10.29 214,898
2020-09-28 $10.41 $10.80 $10.09 $10.31 $10.31 228,980
2020-09-25 $10.23 $10.54 $9.85 $10.30 $10.30 162,820
2020-09-24 $10.31 $10.55 $10.11 $10.32 $10.32 149,828
2020-09-23 $11.00 $11.00 $10.30 $10.35 $10.35 300,877
2020-09-22 $11.15 $11.47 $10.88 $11.00 $11.00 245,099
2020-09-21 $11.65 $11.90 $10.80 $10.99 $10.99 390,878
2020-09-18 $11.16 $12.60 $11.03 $11.86 $11.86 1,899,663
2020-09-17 $10.98 $11.33 $10.78 $11.09 $11.09 218,864
2020-09-16 $10.86 $11.21 $10.77 $11.01 $11.01 321,543
2020-09-15 $11.00 $11.41 $10.94 $11.15 $11.15 421,416
2020-09-14 $10.91 $11.50 $10.55 $10.90 $10.90 1,240,721
2020-09-11 $10.99 $11.07 $10.13 $10.20 $10.20 479,594
2020-09-10 $10.90 $11.25 $10.34 $11.00 $11.00 1,936,793
2020-09-09 $12.89 $13.32 $12.75 $13.15 $13.15 503,367
2020-09-08 $12.36 $12.90 $12.25 $12.75 $12.75 317,882
2020-09-04 $12.79 $13.00 $12.40 $12.54 $12.54 454,301
2020-09-03 $12.22 $13.91 $12.00 $13.00 $13.00 2,503,867
2020-09-02 $10.25 $11.31 $9.98 $11.27 $11.27 1,093,532
2020-09-01 $10.07 $10.25 $9.76 $10.10 $10.10 679,866
2020-08-31 $9.58 $10.20 $9.43 $10.01 $10.01 204,192
2020-08-28 $9.27 $9.69 $9.15 $9.66 $9.66 89,474
2020-08-27 $9.34 $9.47 $9.04 $9.17 $9.17 69,449
2020-08-26 $8.93 $9.40 $8.80 $9.34 $9.34 61,992
2020-08-25 $9.00 $9.17 $8.84 $8.95 $8.95 95,892
2020-08-24 $8.95 $8.99 $8.54 $8.87 $8.87 94,968
2020-08-21 $8.94 $9.00 $8.75 $8.81 $8.81 46,822
2020-08-20 $9.14 $9.22 $8.75 $8.89 $8.89 66,299
2020-08-19 $9.28 $9.48 $9.03 $9.24 $9.24 101,765
2020-08-18 $9.00 $9.36 $8.93 $9.23 $9.23 133,766
2020-08-17 $8.61 $9.30 $8.45 $9.00 $9.00 147,916
2020-08-14 $8.75 $9.00 $8.46 $8.54 $8.54 90,536
2020-08-13 $8.92 $9.63 $8.60 $8.75 $8.75 2,228,502
2020-08-12 $8.65 $9.10 $8.62 $8.92 $8.92 376,413
2020-08-11 $8.46 $9.11 $8.38 $8.50 $8.50 148,377
2020-08-10 $8.62 $8.67 $8.25 $8.40 $8.40 72,790
2020-08-07 $8.57 $8.77 $8.44 $8.56 $8.56 141,238
2020-08-06 $9.07 $9.07 $8.24 $8.55 $8.55 85,654
2020-08-05 $8.54 $8.54 $8.36 $8.42 $8.42 68,904
2020-08-04 $8.39 $8.50 $8.25 $8.49 $8.49 55,718
2020-08-03 $7.84 $8.50 $7.77 $8.43 $8.43 51,452
2020-07-31 $8.11 $8.11 $7.27 $7.77 $7.77 158,479
2020-07-30 $7.85 $8.07 $7.85 $7.97 $7.97 66,013
2020-07-29 $8.26 $8.26 $7.77 $8.03 $8.03 47,308
2020-07-28 $8.25 $8.40 $8.10 $8.14 $8.14 20,385
2020-07-27 $8.11 $8.33 $7.95 $8.31 $8.31 112,922
2020-07-24 $8.15 $8.43 $7.92 $8.04 $8.04 57,938
2020-07-23 $8.30 $8.45 $8.07 $8.22 $8.22 84,488
2020-07-22 $8.27 $8.45 $8.03 $8.32 $8.32 85,667
2020-07-21 $8.86 $9.08 $8.26 $8.28 $8.28 68,729
2020-07-20 $9.17 $9.21 $8.60 $8.74 $8.74 79,404
2020-07-17 $9.07 $9.29 $8.77 $9.09 $9.09 232,100
2020-07-16 $9.87 $9.87 $8.55 $9.08 $9.08 273,400
2020-07-15 $8.82 $9.20 $8.80 $8.90 $8.90 87,300
2020-07-14 $8.46 $8.79 $8.35 $8.74 $8.74 49,900
2020-07-13 $9.09 $9.09 $8.44 $8.50 $8.50 107,500
2020-07-10 $8.76 $9.26 $8.76 $9.02 $9.02 181,300
2020-07-09 $8.43 $8.94 $8.27 $8.73 $8.73 107,200
2020-07-08 $8.35 $8.65 $8.04 $8.47 $8.47 243,600
2020-07-07 $8.26 $8.78 $8.26 $8.40 $8.40 110,400
2020-07-06 $7.60 $8.46 $7.44 $8.35 $8.35 154,500
2020-07-02 $7.93 $7.93 $7.33 $7.44 $7.44 302,000
2020-07-01 $7.78 $8.06 $7.44 $7.77 $7.77 102,200
2020-06-30 $7.87 $7.87 $7.27 $7.76 $7.76 279,100
2020-06-29 $7.40 $7.94 $7.10 $7.87 $7.87 498,200
2020-06-26 $8.38 $8.39 $7.06 $7.24 $7.24 990,577
2020-06-25 $8.28 $8.61 $8.19 $8.38 $8.38 111,483
2020-06-24 $8.92 $9.17 $8.21 $8.25 $8.25 125,894
2020-06-23 $9.37 $9.58 $8.96 $8.98 $8.98 83,732
2020-06-22 $9.34 $9.71 $9.18 $9.24 $9.24 162,782
2020-06-19 $10.00 $10.21 $9.13 $9.26 $9.26 555,540
2020-06-18 $9.77 $10.29 $9.77 $9.95 $9.95 540,833
2020-06-17 $9.61 $9.99 $9.50 $9.87 $9.87 295,933
2020-06-16 $9.88 $9.88 $9.45 $9.59 $9.59 194,948
2020-06-15 $8.81 $9.87 $8.78 $9.60 $9.60 228,275
2020-06-12 $8.94 $9.15 $8.61 $8.88 $8.88 150,010
2020-06-11 $9.72 $9.92 $8.49 $8.54 $8.54 155,704
2020-06-10 $9.92 $9.99 $9.75 $9.86 $9.86 122,038
2020-06-09 $10.00 $10.11 $9.77 $9.88 $9.88 121,045
2020-06-08 $9.89 $10.23 $9.75 $9.94 $9.94 104,453
2020-06-05 $10.18 $10.18 $9.71 $9.83 $9.83 91,025
2020-06-04 $10.05 $10.20 $9.80 $9.96 $9.96 54,632
2020-06-03 $10.27 $10.39 $10.10 $10.18 $10.18 75,430
2020-06-02 $10.05 $10.30 $9.72 $10.11 $10.11 58,226
2020-06-01 $10.01 $10.14 $9.68 $9.98 $9.98 69,806
2020-05-29 $9.64 $10.10 $9.39 $10.01 $10.01 43,383
2020-05-28 $9.76 $9.87 $9.38 $9.60 $9.60 72,298
2020-05-27 $9.71 $9.79 $9.13 $9.68 $9.68 44,539
2020-05-26 $10.06 $10.15 $9.68 $9.73 $9.73 76,143
2020-05-22 $9.50 $9.88 $9.03 $9.84 $9.84 71,921
2020-05-21 $9.76 $9.97 $9.29 $9.51 $9.51 89,461
2020-05-20 $10.15 $10.15 $9.86 $10.09 $10.09 85,981
2020-05-19 $9.61 $10.13 $9.61 $10.06 $10.06 322,373
2020-05-18 $9.09 $9.70 $8.90 $9.67 $9.67 84,538
2020-05-15 $8.78 $9.07 $8.52 $9.02 $9.02 105,233
2020-05-14 $8.66 $8.66 $7.81 $8.15 $8.15 120,014
2020-05-13 $9.01 $9.05 $8.66 $8.80 $8.80 50,453
2020-05-12 $8.80 $9.40 $8.50 $8.86 $8.86 1,161,357
2020-05-11 $9.66 $10.50 $9.41 $10.11 $10.11 49,353
2020-05-08 $9.86 $9.93 $9.58 $9.82 $9.82 29,532
2020-05-07 $9.74 $9.98 $9.42 $9.62 $9.62 26,240
2020-05-06 $9.71 $9.78 $9.42 $9.56 $9.56 16,119
2020-05-05 $9.66 $10.18 $9.42 $9.52 $9.52 36,029
2020-05-04 $9.32 $10.02 $9.31 $9.66 $9.66 137,098
2020-05-01 $9.55 $10.07 $9.31 $9.48 $9.48 39,349
2020-04-30 $9.81 $10.14 $9.25 $9.85 $9.85 48,374
2020-04-29 $9.89 $10.21 $9.50 $9.87 $9.87 55,831
2020-04-28 $9.24 $9.68 $9.23 $9.44 $9.44 51,156
2020-04-27 $11.19 $11.19 $8.81 $9.23 $9.23 161,160
2020-04-24 $10.65 $11.15 $10.65 $11.05 $11.05 44,245
2020-04-23 $10.60 $10.99 $10.23 $10.83 $10.83 20,574
2020-04-22 $10.90 $10.90 $10.51 $10.67 $10.67 22,360
2020-04-21 $10.23 $10.85 $10.01 $10.80 $10.80 42,044
2020-04-20 $9.93 $10.40 $9.83 $10.06 $10.06 35,180
2020-04-17 $10.45 $10.50 $9.98 $10.10 $10.10 51,924
2020-04-16 $9.96 $10.39 $9.86 $10.39 $10.39 87,858
2020-04-15 $9.70 $10.15 $9.50 $9.85 $9.85 38,011
2020-04-14 $10.29 $10.35 $9.83 $10.03 $10.03 34,859
2020-04-13 $10.18 $10.30 $9.94 $9.94 $9.94 20,553
2020-04-09 $10.27 $10.30 $10.00 $10.05 $10.05 24,513
2020-04-08 $9.94 $10.20 $9.79 $10.00 $10.00 24,306
2020-04-07 $10.16 $10.30 $9.44 $9.62 $9.62 28,760
2020-04-06 $9.89 $10.24 $9.68 $9.90 $9.90 32,706
2020-04-03 $9.90 $10.28 $9.38 $9.40 $9.40 32,302
2020-04-02 $9.67 $10.28 $9.03 $10.19 $10.19 38,949
2020-04-01 $10.26 $10.26 $9.14 $9.32 $9.32 31,679
2020-03-31 $10.30 $10.30 $9.75 $10.20 $10.20 41,222
2020-03-30 $10.00 $10.35 $9.83 $10.25 $10.25 28,555
2020-03-27 $10.08 $10.39 $9.53 $9.79 $9.79 29,839
2020-03-26 $9.34 $10.62 $9.34 $10.62 $10.62 33,263
2020-03-25 $10.00 $10.95 $9.65 $10.06 $10.06 46,360
2020-03-24 $9.01 $10.20 $8.65 $10.20 $10.20 60,546
2020-03-23 $8.42 $9.59 $8.28 $8.67 $8.67 50,976
2020-03-20 $7.69 $8.29 $6.91 $8.17 $8.17 69,092
2020-03-19 $6.03 $7.69 $6.00 $7.65 $7.65 77,396
2020-03-18 $6.74 $7.12 $6.30 $6.55 $6.55 25,837
2020-03-17 $6.60 $8.47 $6.05 $7.20 $7.20 59,787
2020-03-16 $10.00 $10.00 $6.01 $6.19 $6.19 186,321
2020-03-13 $8.33 $10.20 $7.78 $10.20 $10.20 35,164
2020-03-12 $8.01 $8.71 $7.45 $7.79 $7.79 38,586
2020-03-11 $8.95 $9.00 $8.04 $8.11 $8.11 23,242
2020-03-10 $8.93 $9.25 $8.70 $9.05 $9.05 31,944
2020-03-09 $9.00 $9.32 $8.50 $8.63 $8.63 22,384
2020-03-06 $9.21 $9.64 $9.10 $9.53 $9.53 24,451
2020-03-05 $10.00 $10.35 $9.50 $9.63 $9.63 25,863
2020-03-04 $9.88 $10.43 $9.64 $10.28 $10.28 27,627
2020-03-03 $9.30 $9.80 $9.10 $9.68 $9.68 20,878
2020-03-02 $9.77 $9.98 $9.30 $9.66 $9.66 26,625
2020-02-28 $9.65 $9.74 $8.69 $9.73 $9.73 34,843
2020-02-27 $9.86 $10.53 $9.23 $9.23 $9.23 19,881
2020-02-26 $10.28 $11.53 $10.02 $10.06 $10.06 42,681
2020-02-25 $11.05 $11.24 $10.06 $10.17 $10.17 24,919
2020-02-24 $11.22 $11.56 $10.54 $10.97 $10.97 36,727
2020-02-21 $11.52 $11.70 $11.39 $11.50 $11.50 20,361
2020-02-20 $11.40 $11.62 $11.08 $11.43 $11.43 21,541
2020-02-19 $11.28 $11.73 $11.16 $11.40 $11.40 18,842
2020-02-18 $11.01 $11.28 $10.72 $11.21 $11.21 32,097
2020-02-14 $10.86 $11.51 $10.70 $11.07 $11.07 27,717
2020-02-13 $11.66 $11.70 $11.19 $11.25 $11.25 12,022
2020-02-12 $11.86 $12.08 $11.60 $11.75 $11.75 36,580
2020-02-11 $11.68 $12.16 $11.54 $11.80 $11.80 29,866
2020-02-10 $11.93 $11.95 $11.42 $11.63 $11.63 20,045
2020-02-07 $12.12 $12.12 $11.49 $11.75 $11.75 69,190
2020-02-06 $12.19 $12.38 $11.81 $12.16 $12.16 79,085
2020-02-05 $12.12 $12.47 $11.90 $12.13 $12.13 105,569
2020-02-04 $12.11 $12.47 $11.67 $11.95 $11.95 288,775
2020-02-03 $10.32 $12.48 $10.22 $11.83 $11.83 60,657
2020-01-31 $9.92 $10.33 $9.92 $10.24 $10.24 34,277
2020-01-30 $10.01 $10.24 $9.64 $9.90 $9.90 153,480
2020-01-29 $10.48 $10.48 $10.02 $10.09 $10.09 28,704
2020-01-28 $10.42 $10.88 $10.16 $10.36 $10.36 97,883
2020-01-27 $10.81 $10.86 $10.26 $10.33 $10.33 31,367
2020-01-24 $11.71 $11.71 $11.05 $11.11 $11.11 43,592
2020-01-23 $11.94 $12.00 $11.58 $11.71 $11.71 65,100
2020-01-22 $12.25 $12.40 $11.93 $11.98 $11.98 64,783
2020-01-21 $11.99 $12.33 $11.95 $12.13 $12.13 58,995
2020-01-17 $12.06 $12.51 $11.86 $11.95 $11.95 148,257
2020-01-16 $11.90 $12.08 $11.83 $11.93 $11.93 21,778
2020-01-15 $11.80 $11.98 $11.56 $11.80 $11.80 40,790
2020-01-14 $12.01 $12.15 $11.57 $11.77 $11.77 45,352
2020-01-13 $12.33 $12.51 $11.90 $12.01 $12.01 281,064
2020-01-10 $12.04 $12.45 $11.93 $12.00 $12.00 175,443
2020-01-09 $11.74 $12.17 $11.62 $11.95 $11.95 111,316
2020-01-08 $11.85 $12.13 $11.48 $11.60 $11.60 71,464
2020-01-07 $11.88 $12.09 $11.75 $12.02 $12.02 37,426
2020-01-06 $11.63 $12.75 $11.57 $11.90 $11.90 211,233
2020-01-03 $11.99 $12.14 $11.52 $11.71 $11.71 31,988
2020-01-02 $11.14 $12.00 $11.02 $11.99 $11.99 53,168
2019-12-31 $11.08 $11.24 $10.90 $11.00 $11.00 97,674
2019-12-30 $11.04 $11.25 $10.93 $11.04 $11.04 58,030
2019-12-27 $10.99 $11.35 $10.90 $10.98 $10.98 66,245
2019-12-26 $11.00 $11.66 $10.74 $10.92 $10.92 95,989
2019-12-24 $11.03 $11.08 $10.89 $11.03 $11.03 14,848
2019-12-23 $10.78 $11.17 $10.58 $11.04 $11.04 48,033
2019-12-20 $10.60 $11.00 $10.22 $10.72 $10.72 143,101
2019-12-19 $10.64 $10.81 $10.30 $10.49 $10.49 126,717
2019-12-18 $10.75 $10.94 $10.47 $10.58 $10.58 139,462
2019-12-17 $10.70 $11.00 $10.61 $10.75 $10.75 70,312
2019-12-16 $11.30 $11.49 $10.73 $10.74 $10.74 92,563
2019-12-13 $11.23 $11.35 $11.08 $11.13 $11.13 34,949
2019-12-12 $11.19 $11.39 $11.07 $11.20 $11.20 125,647
2019-12-11 $10.44 $11.10 $10.42 $11.09 $11.09 142,825
2019-12-10 $10.26 $10.69 $10.16 $10.39 $10.39 60,111
2019-12-09 $10.19 $11.01 $10.11 $10.20 $10.20 21,973
2019-12-06 $9.96 $10.34 $9.96 $10.11 $10.11 62,468
2019-12-05 $10.92 $11.01 $9.83 $10.00 $10.00 38,163
2019-12-04 $11.29 $11.41 $10.96 $10.99 $10.99 103,400
2019-12-03 $11.15 $11.45 $11.12 $11.18 $11.18 29,018
2019-12-02 $11.09 $11.50 $11.01 $11.25 $11.25 36,063
2019-11-29 $10.84 $11.50 $10.81 $11.08 $11.08 51,067
2019-11-27 $10.59 $11.03 $10.29 $10.78 $10.78 59,414
2019-11-26 $10.58 $10.98 $10.44 $10.59 $10.59 30,281
2019-11-25 $10.50 $10.83 $10.35 $10.58 $10.58 62,727
2019-11-22 $10.58 $10.80 $10.07 $10.46 $10.46 54,754
2019-11-21 $10.76 $11.03 $10.19 $10.51 $10.51 80,137
2019-11-20 $11.25 $11.39 $10.56 $10.58 $10.58 45,957
2019-11-19 $11.19 $11.45 $11.01 $11.22 $11.22 45,080
2019-11-18 $10.79 $11.50 $10.79 $11.39 $11.39 34,515
2019-11-15 $10.94 $11.07 $10.53 $10.78 $10.78 15,191
2019-11-14 $10.75 $11.33 $10.69 $10.83 $10.83 15,766
2019-11-13 $10.75 $11.00 $10.75 $10.80 $10.80 25,030
2019-11-12 $10.79 $10.95 $10.70 $10.77 $10.77 13,294
2019-11-11 $10.97 $11.13 $10.71 $10.81 $10.81 10,936
2019-11-08 $10.95 $11.60 $10.75 $10.98 $10.98 20,655
2019-11-07 $10.51 $11.30 $10.51 $10.93 $10.93 44,505
2019-11-06 $10.52 $10.52 $10.36 $10.38 $10.38 2,742
2019-11-05 $10.32 $10.53 $10.21 $10.45 $10.45 5,345
2019-11-04 $10.54 $11.08 $10.24 $10.36 $10.36 30,040
2019-11-01 $10.14 $10.57 $10.10 $10.43 $10.43 14,104
2019-10-31 $9.85 $10.32 $9.79 $10.03 $10.03 36,202
2019-10-30 $10.08 $10.77 $9.67 $9.88 $9.88 16,293
2019-10-29 $10.00 $11.00 $10.00 $10.10 $10.10 31,365
2019-10-28 $9.59 $10.43 $9.59 $9.94 $9.94 32,002
2019-10-25 $9.66 $9.90 $9.47 $9.51 $9.51 14,310
2019-10-24 $10.12 $10.12 $9.62 $9.66 $9.66 35,825
2019-10-23 $10.14 $10.50 $10.08 $10.08 $10.08 13,327
2019-10-22 $10.98 $10.98 $10.37 $10.37 $10.37 64,179
2019-10-21 $10.18 $11.00 $10.15 $10.96 $10.96 89,471
2019-10-18 $9.96 $10.30 $9.75 $9.98 $9.98 75,494
2019-10-17 $9.16 $10.60 $9.16 $9.95 $9.95 68,750
2019-10-16 $9.55 $9.71 $9.15 $9.46 $9.46 14,924
2019-10-15 $9.35 $9.61 $9.31 $9.42 $9.42 19,178
2019-10-14 $9.39 $9.71 $9.20 $9.34 $9.34 31,135
2019-10-11 $9.41 $9.64 $9.11 $9.48 $9.48 68,178
2019-10-10 $9.14 $9.44 $8.90 $9.27 $9.27 34,108
2019-10-09 $9.36 $9.36 $8.99 $9.12 $9.12 26,702
2019-10-08 $8.90 $9.36 $8.83 $9.27 $9.27 25,743
2019-10-07 $10.12 $10.51 $8.83 $8.93 $8.93 128,547
2019-10-04 $8.23 $8.70 $8.23 $8.43 $8.43 13,378
2019-10-03 $8.14 $8.44 $8.00 $8.23 $8.23 36,330
2019-10-02 $8.62 $8.68 $8.03 $8.15 $8.15 39,195
2019-10-01 $9.11 $9.13 $8.60 $8.69 $8.69 28,246
2019-09-30 $9.32 $9.40 $8.78 $9.09 $9.09 61,041
2019-09-27 $9.72 $9.85 $9.03 $9.33 $9.33 98,750
2019-09-26 $9.79 $10.01 $9.52 $9.74 $9.74 115,183
2019-09-25 $9.99 $10.30 $9.45 $9.84 $9.84 53,680
2019-09-24 $10.78 $10.84 $9.78 $9.96 $9.96 168,874
2019-09-23 $10.60 $11.00 $10.25 $10.73 $10.73 78,056
2019-09-20 $10.64 $11.00 $10.54 $10.60 $10.60 145,182
2019-09-19 $10.87 $11.10 $10.37 $10.70 $10.70 105,310
2019-09-18 $11.01 $11.09 $10.56 $10.88 $10.88 77,675
2019-09-17 $10.59 $11.19 $10.24 $11.01 $11.01 127,502
2019-09-16 $10.69 $10.91 $9.77 $10.66 $10.66 121,614
2019-09-13 $10.74 $11.57 $9.92 $11.00 $11.00 54,404
2019-09-12 $9.70 $10.75 $9.45 $10.63 $10.63 50,427
2019-09-11 $8.79 $9.80 $8.68 $9.77 $9.77 85,602
2019-09-10 $9.38 $9.50 $8.59 $8.78 $8.78 139,807
2019-09-09 $9.55 $9.96 $9.05 $9.45 $9.45 96,711
2019-09-06 $8.80 $9.73 $8.80 $9.50 $9.50 154,805
2019-09-05 $8.13 $8.66 $8.05 $8.63 $8.63 20,391
2019-09-04 $7.85 $8.01 $7.80 $8.01 $8.01 12,909
2019-09-03 $8.00 $8.08 $7.71 $7.91 $7.91 41,978
2019-08-30 $8.10 $8.14 $7.71 $8.07 $8.07 160,885
2019-08-29 $8.24 $8.43 $7.90 $7.91 $7.91 74,459
2019-08-28 $8.53 $8.64 $8.01 $8.16 $8.16 12,225
2019-08-27 $8.31 $8.86 $8.10 $8.65 $8.65 32,789
2019-08-26 $7.96 $8.14 $7.76 $8.13 $8.13 11,184
2019-08-23 $8.25 $8.30 $7.69 $8.12 $8.12 30,039
2019-08-22 $8.40 $8.52 $8.14 $8.30 $8.30 16,311
2019-08-21 $8.72 $8.72 $8.37 $8.43 $8.43 42,168
2019-08-20 $9.00 $9.00 $8.34 $8.49 $8.49 338,100
2019-08-19 $8.85 $9.20 $8.55 $8.85 $8.85 24,792
2019-08-16 $8.82 $9.01 $8.52 $8.70 $8.70 26,229
2019-08-15 $9.05 $9.44 $8.52 $8.56 $8.56 64,763
2019-08-14 $9.47 $9.47 $8.34 $8.56 $8.56 36,923
2019-08-13 $9.51 $9.59 $9.17 $9.20 $9.20 14,668
2019-08-12 $9.98 $10.11 $9.67 $9.67 $9.67 7,454
2019-08-09 $10.39 $10.45 $10.05 $10.06 $10.06 9,922
2019-08-08 $10.50 $10.58 $10.25 $10.25 $10.25 8,930
2019-08-07 $9.94 $10.16 $9.89 $10.02 $10.02 6,376
2019-08-06 $10.21 $10.68 $9.87 $10.00 $10.00 12,576
2019-08-05 $10.86 $11.02 $10.06 $10.08 $10.08 10,696
2019-08-02 $11.25 $11.25 $11.00 $11.00 $11.00 7,988
2019-08-01 $11.27 $11.70 $11.22 $11.30 $11.30 6,604
2019-07-31 $11.64 $11.80 $11.15 $11.27 $11.27 42,792
2019-07-30 $11.58 $11.66 $11.31 $11.41 $11.41 30,430
2019-07-29 $11.05 $11.79 $10.95 $11.37 $11.37 41,896
2019-07-26 $11.11 $11.20 $11.00 $11.04 $11.04 40,858
2019-07-25 $11.28 $11.35 $11.06 $11.12 $11.12 9,593
2019-07-24 $10.99 $11.48 $10.76 $11.06 $11.06 58,235
2019-07-23 $11.17 $11.19 $11.03 $11.03 $11.03 4,343
2019-07-22 $11.20 $11.32 $11.08 $11.14 $11.14 11,583
2019-07-19 $11.18 $11.55 $11.00 $11.16 $11.16 36,375
2019-07-18 $11.78 $11.78 $10.96 $11.17 $11.17 58,125
2019-07-17 $11.34 $11.48 $11.03 $11.03 $11.03 46,343
2019-07-16 $11.61 $11.61 $11.28 $11.37 $11.37 6,564
2019-07-15 $11.58 $11.77 $11.34 $11.42 $11.42 9,643
2019-07-12 $11.49 $11.80 $11.49 $11.64 $11.64 13,355
2019-07-11 $11.61 $11.96 $11.37 $11.54 $11.54 17,314
2019-07-10 $11.50 $11.50 $11.38 $11.48 $11.48 10,810
2019-07-09 $11.48 $11.50 $11.15 $11.47 $11.47 13,001
2019-07-08 $11.68 $11.88 $11.23 $11.42 $11.42 11,827
2019-07-05 $11.00 $11.84 $11.00 $11.76 $11.76 11,478
2019-07-03 $11.78 $11.81 $11.11 $11.21 $11.21 12,120
2019-07-02 $11.76 $11.89 $11.50 $11.62 $11.62 11,105
2019-07-01 $11.50 $12.00 $11.50 $11.75 $11.75 32,086
2019-06-28 $11.82 $11.82 $11.05 $11.38 $11.38 682,693
2019-06-27 $11.50 $11.58 $11.30 $11.34 $11.34 32,547
2019-06-26 $11.56 $11.92 $11.50 $11.52 $11.52 23,648
2019-06-25 $11.73 $11.92 $11.55 $11.67 $11.67 39,652
2019-06-24 $11.78 $11.94 $11.53 $11.68 $11.68 61,740
2019-06-21 $11.55 $11.90 $11.50 $11.87 $11.87 54,515
2019-06-20 $11.72 $11.94 $11.56 $11.57 $11.57 27,911
2019-06-19 $11.98 $12.17 $11.57 $11.87 $11.87 40,243
2019-06-18 $10.99 $12.00 $10.90 $11.89 $11.89 53,232
2019-06-17 $12.49 $12.49 $11.00 $11.12 $11.12 45,411
2019-06-14 $11.47 $12.03 $11.18 $11.20 $11.20 99,858
2019-06-13 $12.13 $12.30 $11.35 $11.49 $11.49 53,770
2019-06-12 $12.39 $12.39 $11.86 $12.09 $12.09 41,801
2019-06-11 $11.97 $12.38 $11.78 $12.08 $12.08 297,906
2019-06-10 $12.00 $12.05 $11.60 $11.99 $11.99 111,125
2019-06-07 $11.79 $12.05 $11.05 $11.92 $11.92 42,052
2019-06-06 $11.55 $12.00 $10.73 $11.81 $11.81 35,924
2019-06-05 $11.40 $12.17 $10.75 $11.63 $11.63 44,736
2019-06-04 $12.26 $12.26 $11.27 $11.65 $11.65 29,077
2019-06-03 $11.04 $12.23 $10.11 $12.23 $12.23 38,981
2019-05-31 $11.20 $11.82 $10.90 $11.45 $11.45 36,619
2019-05-30 $10.55 $11.37 $10.20 $11.34 $11.34 38,102
2019-05-29 $10.58 $11.24 $10.42 $10.90 $10.90 16,215
2019-05-28 $10.65 $10.89 $10.63 $10.71 $10.71 4,601
2019-05-24 $10.38 $10.60 $10.19 $10.37 $10.37 6,033
2019-05-23 $10.50 $10.58 $9.88 $10.21 $10.21 8,645
2019-05-22 $10.52 $10.65 $10.42 $10.55 $10.55 5,140
2019-05-21 $10.64 $10.64 $9.84 $10.49 $10.49 16,882
2019-05-20 $9.75 $10.79 $9.75 $10.13 $10.13 26,866
2019-05-17 $10.10 $10.40 $9.62 $9.75 $9.75 16,776
2019-05-16 $10.16 $10.96 $10.13 $10.16 $10.16 7,875
2019-05-15 $10.09 $10.54 $10.06 $10.15 $10.15 17,184
2019-05-14 $11.00 $11.30 $10.40 $11.00 $11.00 8,159
2019-05-13 $11.14 $11.47 $10.78 $10.92 $10.92 22,757
2019-05-10 $11.00 $11.50 $10.78 $11.50 $11.50 5,542
2019-05-09 $10.40 $10.99 $10.40 $10.72 $10.72 9,471
2019-05-08 $10.22 $10.43 $10.22 $10.40 $10.40 3,183
2019-05-07 $10.33 $10.59 $10.04 $10.34 $10.34 12,806
2019-05-06 $10.06 $10.48 $10.06 $10.31 $10.31 4,765
2019-05-03 $10.06 $10.38 $10.06 $10.20 $10.20 8,500
2019-05-02 $10.20 $10.20 $9.83 $10.03 $10.03 7,907
2019-05-01 $10.04 $10.04 $9.95 $9.95 $9.95 2,408
2019-04-30 $10.10 $10.53 $9.75 $9.98 $9.98 14,391
2019-04-29 $10.00 $10.20 $9.79 $10.10 $10.10 21,631
2019-04-26 $10.54 $10.54 $9.34 $9.69 $9.69 23,498
2019-04-25 $9.99 $10.59 $9.99 $10.20 $10.20 4,602
2019-04-24 $11.00 $11.00 $9.74 $10.03 $10.03 19,299
2019-04-23 $10.00 $10.66 $9.58 $10.06 $10.06 39,210
2019-04-22 $10.20 $10.34 $9.28 $9.90 $9.90 31,191
2019-04-18 $10.58 $11.26 $10.10 $10.37 $10.37 24,606
2019-04-17 $11.30 $11.30 $10.55 $10.69 $10.69 10,229
2019-04-16 $12.00 $12.00 $11.23 $11.36 $11.36 4,969
2019-04-15 $11.80 $12.10 $11.56 $11.79 $11.79 4,953
2019-04-12 $11.61 $12.00 $11.50 $11.77 $11.77 10,622
2019-04-11 $10.97 $11.82 $10.97 $11.44 $11.44 62,095
2019-04-10 $11.01 $11.39 $10.72 $10.99 $10.99 15,066
2019-04-09 $11.28 $11.37 $11.00 $11.00 $11.00 4,471
2019-04-08 $11.35 $11.49 $10.69 $11.26 $11.26 8,979
2019-04-05 $11.45 $11.58 $11.00 $11.25 $11.25 11,501
2019-04-04 $12.00 $12.00 $11.04 $11.46 $11.46 19,420
2019-04-03 $12.05 $12.47 $11.62 $11.69 $11.69 15,779
2019-04-02 $11.85 $12.00 $11.48 $12.00 $12.00 41,144
2019-04-01 $11.50 $11.76 $10.87 $11.59 $11.59 15,313
2019-03-29 $10.51 $11.45 $10.44 $11.39 $11.39 52,487
2019-03-28 $10.60 $10.71 $10.37 $10.71 $10.71 6,532
2019-03-27 $10.88 $10.88 $10.49 $10.58 $10.58 6,823
2019-03-26 $10.55 $11.40 $10.39 $10.84 $10.84 11,078
2019-03-25 $10.63 $11.16 $10.48 $10.82 $10.82 8,611
2019-03-22 $11.24 $11.24 $10.34 $10.74 $10.74 17,250
2019-03-21 $11.01 $11.38 $10.80 $11.07 $11.07 13,720
2019-03-20 $10.91 $11.34 $10.43 $11.29 $11.29 14,835
2019-03-19 $10.97 $11.39 $10.64 $11.39 $11.39 17,651
2019-03-18 $11.44 $11.44 $10.38 $11.24 $11.24 45,575
2019-03-15 $11.10 $11.48 $10.29 $11.45 $11.45 45,620
2019-03-14 $11.00 $11.44 $10.97 $11.09 $11.09 17,522
2019-03-13 $11.18 $11.50 $10.26 $11.18 $11.18 40,714
2019-03-12 $11.47 $11.47 $10.10 $10.45 $10.45 46,490
2019-03-11 $9.55 $10.99 $9.55 $10.44 $10.44 62,072
2019-03-08 $9.11 $9.58 $8.50 $9.40 $9.40 174,775
2019-03-07 $8.83 $9.00 $8.78 $8.90 $8.90 9,716
2019-03-06 $9.11 $9.34 $8.54 $8.86 $8.86 34,100
2019-03-05 $9.06 $9.95 $8.98 $8.98 $8.98 23,129
2019-03-04 $9.05 $9.30 $8.94 $9.05 $9.05 12,144
2019-03-01 $9.06 $9.31 $8.51 $8.86 $8.86 106,048
2019-02-28 $9.03 $9.46 $8.80 $8.80 $8.80 14,436
2019-02-27 $9.65 $9.76 $8.80 $9.01 $9.01 24,107
2019-02-26 $10.19 $10.28 $9.47 $9.62 $9.62 18,995
2019-02-25 $10.28 $10.48 $10.03 $10.03 $10.03 7,481
2019-02-22 $9.95 $10.66 $9.89 $10.64 $10.64 7,977
2019-02-21 $10.60 $11.13 $9.89 $10.10 $10.10 9,461
2019-02-20 $10.31 $10.50 $10.00 $10.03 $10.03 8,954
2019-02-19 $9.89 $10.40 $9.89 $10.32 $10.32 6,334
2019-02-15 $9.91 $10.24 $9.83 $9.86 $9.86 16,798
2019-02-14 $10.42 $11.42 $9.69 $9.69 $9.69 34,251
2019-02-13 $10.96 $10.99 $10.28 $10.40 $10.40 27,081
2019-02-12 $11.41 $11.43 $10.46 $10.90 $10.90 16,482
2019-02-11 $10.56 $11.95 $10.56 $11.27 $11.27 19,530
2019-02-08 $10.49 $10.93 $10.27 $10.42 $10.42 14,805
2019-02-07 $10.22 $10.83 $10.21 $10.46 $10.46 6,352
2019-02-06 $10.96 $10.96 $10.25 $10.54 $10.54 18,204
2019-02-05 $10.80 $10.90 $10.40 $10.66 $10.66 22,248
2019-02-04 $10.33 $11.50 $10.31 $10.73 $10.73 55,222
2019-02-01 $10.51 $11.06 $10.35 $10.63 $10.63 7,734
2019-01-31 $10.65 $10.72 $10.30 $10.58 $10.58 7,796
2019-01-30 $10.44 $10.69 $10.17 $10.68 $10.68 5,311
2019-01-29 $10.19 $10.45 $10.07 $10.45 $10.45 5,136
2019-01-28 $10.45 $10.75 $10.02 $10.37 $10.37 7,628
2019-01-25 $10.17 $10.55 $9.82 $10.55 $10.55 5,213
2019-01-24 $10.67 $10.67 $9.74 $10.17 $10.17 3,738
2019-01-23 $9.80 $10.63 $9.78 $10.50 $10.50 13,685
2019-01-22 $9.80 $10.15 $9.73 $9.76 $9.76 6,705
2019-01-18 $9.82 $10.80 $9.82 $10.00 $10.00 13,812
2019-01-17 $10.36 $11.11 $9.60 $9.77 $9.77 17,105
2019-01-16 $10.76 $10.90 $10.09 $10.52 $10.52 41,859
2019-01-15 $9.79 $10.69 $9.75 $10.68 $10.68 19,100
2019-01-14 $10.83 $10.83 $9.50 $9.61 $9.61 57,042
2019-01-11 $11.52 $11.52 $10.60 $10.82 $10.82 11,981
2019-01-10 $11.87 $12.05 $11.43 $11.59 $11.59 9,425
2019-01-09 $11.85 $12.00 $11.38 $11.87 $11.87 46,628
2019-01-08 $11.63 $11.84 $11.35 $11.71 $11.71 24,430
2019-01-07 $11.21 $11.90 $10.06 $11.54 $11.54 63,722
2019-01-04 $9.80 $11.46 $9.47 $11.21 $11.21 85,485
2019-01-03 $10.00 $10.37 $9.13 $9.20 $9.20 57,398
2019-01-02 $8.86 $10.50 $8.86 $10.09 $10.09 36,000
2018-12-31 $8.58 $9.47 $8.58 $9.02 $9.02 32,554
2018-12-28 $9.16 $9.16 $8.59 $8.69 $8.69 19,522
2018-12-27 $9.47 $9.47 $8.55 $9.19 $9.19 62,671
2018-12-26 $9.12 $9.89 $8.62 $9.52 $9.52 25,510
2018-12-24 $8.94 $9.22 $8.50 $9.00 $9.00 32,874
2018-12-21 $9.21 $9.50 $8.64 $8.99 $8.99 607,389
2018-12-20 $9.84 $9.88 $8.90 $9.11 $9.11 61,604
2018-12-19 $9.78 $10.00 $9.42 $9.75 $9.75 42,363
2018-12-18 $9.91 $10.38 $8.88 $9.75 $9.75 63,172
2018-12-17 $10.33 $10.52 $9.53 $10.10 $10.10 66,371
2018-12-14 $10.57 $10.66 $9.65 $10.22 $10.22 75,588
2018-12-13 $10.19 $11.74 $9.50 $10.20 $10.20 57,219
2018-12-12 $10.32 $10.44 $9.99 $10.10 $10.10 50,894
2018-12-11 $12.05 $12.05 $9.75 $10.13 $10.13 56,025
2018-12-10 $10.44 $12.05 $10.00 $11.96 $11.96 32,467
2018-12-07 $9.95 $10.64 $9.75 $10.27 $10.27 34,379
2018-12-06 $9.79 $10.96 $9.77 $10.04 $10.04 26,311
2018-12-04 $11.10 $11.33 $9.86 $10.22 $10.22 34,626
2018-12-03 $10.69 $11.75 $9.80 $11.10 $11.10 128,970
2018-11-30 $10.48 $11.35 $10.14 $10.49 $10.49 160,149
2018-11-29 $10.29 $10.85 $10.01 $10.58 $10.58 28,658
2018-11-28 $10.02 $10.73 $9.84 $10.29 $10.29 21,244
2018-11-27 $10.79 $11.05 $9.74 $10.08 $10.08 32,505
2018-11-26 $10.81 $11.86 $10.65 $10.85 $10.85 63,847
2018-11-23 $9.74 $11.01 $9.65 $10.81 $10.81 28,044
2018-11-21 $9.71 $10.70 $9.71 $9.92 $9.92 25,934
2018-11-20 $11.46 $11.79 $9.50 $9.93 $9.93 104,293
2018-11-19 $12.58 $12.58 $11.09 $11.56 $11.56 112,074
2018-11-16 $12.65 $13.30 $12.15 $12.49 $12.49 42,152
2018-11-15 $11.55 $12.87 $11.55 $12.63 $12.63 33,294
2018-11-14 $13.23 $13.97 $11.58 $11.62 $11.62 74,300
2018-11-13 $13.62 $14.10 $13.28 $13.30 $13.30 24,025
2018-11-12 $13.36 $14.41 $12.69 $13.57 $13.57 11,848
2018-11-09 $14.13 $14.33 $13.23 $13.41 $13.41 48,716
2018-11-08 $13.04 $14.75 $12.58 $14.23 $14.23 32,432
2018-11-07 $12.06 $13.60 $12.06 $13.00 $13.00 23,012
2018-11-06 $11.95 $12.95 $10.83 $12.11 $12.11 80,181
2018-11-05 $12.00 $12.48 $11.75 $11.75 $11.75 24,333
2018-11-02 $12.03 $12.18 $11.42 $12.10 $12.10 36,701
2018-11-01 $11.80 $12.04 $11.66 $11.99 $11.99 35,354
2018-10-31 $12.27 $12.65 $11.76 $11.88 $11.88 24,734
2018-10-30 $12.83 $13.39 $12.12 $12.35 $12.35 15,809
2018-10-29 $13.65 $14.22 $12.01 $12.97 $12.97 29,700
2018-10-26 $13.76 $14.30 $12.89 $13.54 $13.54 57,927
2018-10-25 $14.10 $14.66 $13.85 $13.85 $13.85 127,996
2018-10-24 $14.08 $14.75 $14.00 $14.00 $14.00 83,887
2018-10-23 $14.39 $14.48 $14.10 $14.12 $14.12 85,792
2018-10-22 $14.47 $14.73 $14.45 $14.48 $14.48 80,327
2018-10-19 $14.57 $14.75 $14.50 $14.53 $14.53 33,799
2018-10-18 $14.32 $14.73 $14.32 $14.55 $14.55 43,569
2018-10-17 $14.40 $14.88 $14.30 $14.40 $14.40 23,196
2018-10-16 $14.42 $14.77 $14.40 $14.41 $14.41 10,095
2018-10-15 $14.34 $14.97 $14.34 $14.42 $14.42 8,604
2018-10-12 $14.75 $14.85 $14.30 $14.39 $14.39 85,739
2018-10-11 $14.59 $14.79 $14.25 $14.43 $14.43 118,208
2018-10-10 $14.79 $14.99 $14.51 $14.69 $14.69 29,301
2018-10-09 $14.21 $14.98 $14.21 $14.85 $14.85 36,655
2018-10-08 $14.74 $15.07 $14.60 $14.66 $14.66 39,509
2018-10-05 $14.68 $14.99 $14.62 $14.85 $14.85 47,157
2018-10-04 $14.92 $14.92 $12.00 $14.66 $14.66 102,400
2018-10-03 $14.99 $15.10 $14.70 $14.77 $14.77 151,464
2018-10-02 $14.61 $15.00 $14.50 $14.80 $14.80 71,866
2018-10-01 $15.00 $15.20 $14.65 $14.65 $14.65 133,064
2018-09-28 $15.32 $15.45 $14.80 $15.00 $15.00 213,390
2018-09-27 $15.12 $15.90 $14.58 $15.20 $15.20 2,703,197

Sutro Biopharma Inc (STRO) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.