Vor Biopharma Inc (VOR) Exchange: NASDAQ
Data as of Feb. 7, 2025
$1.42 ($0.03) 2.16%
Vor Biopharma Inc - Daily Information
Click for more stock information on Vor Biopharma Inc.Daily Information | Data |
---|---|
Date | Feb. 7, 2025 |
Open | $1.38 |
Previous Close | $1.42 |
High | $1.48 |
Low | $1.37 |
Adjusted Open | $1.38 |
Previous Adjusted Close | $1.42 |
Adjusted High | $1.48 |
Adjusted Low | $1.37 |
Invest in Vor Biopharma Inc (VOR)
Key People Vor Biopharma Inc
Employee | Position |
---|---|
Matthew R. Patterson | Chairman |
Bob Ang | President, Chief Executive Officer & Director |
Nathan Dean Jorgensen | Chief Financial Officer |
Tirtha Chakraborty | Chief Scientific Officer |
Sadik Kassim | Chief Technology Officer |
Christopher Slapak | Chief Medical Officer |
John C. King | Chief Commercial Officer |
Kush M. Parmar | Director |
Tania Philipp | Chief People Officer |
Amy Mendel | Chief Legal Officer |
Robert G. Pietrusko | Chief Regulatory & Quality Officer |
Sven Ante Lundberg | Independent Director |
Daniella Beckman | Independent Director |
David Charles Lubner | Independent Director |
Joshua B. Resnick | Independent Director |
Company Profile Vor Biopharma Inc
Exchange: NASDAQ
IPO Date: Feb. 5, 2021
Employees: 109
Sector: Healthcare
Industry: Biotechnology
Website: Vor Biopharma Inc Website
Address: 100 Cambridgepark Drive, Cambridge, MA, United States, 02140
Historical Stock Data for Vor Biopharma Inc (VOR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-01-31 | $1.38 | $1.48 | $1.37 | $1.42 | $1.42 | 605,841 |
2025-01-30 | $1.38 | $1.45 | $1.34 | $1.39 | $1.39 | 290,938 |
2025-01-29 | $1.36 | $1.42 | $1.33 | $1.38 | $1.38 | 313,675 |
2025-01-28 | $1.39 | $1.44 | $1.33 | $1.37 | $1.37 | 404,952 |
2025-01-27 | $1.36 | $1.54 | $1.32 | $1.39 | $1.39 | 629,945 |
2025-01-24 | $1.59 | $1.59 | $1.46 | $1.47 | $1.47 | 528,967 |
2025-01-23 | $1.32 | $1.54 | $1.22 | $1.53 | $1.53 | 1,137,672 |
2025-01-22 | $1.38 | $1.48 | $1.25 | $1.31 | $1.31 | 577,759 |
2025-01-21 | $1.33 | $1.43 | $1.29 | $1.36 | $1.36 | 542,469 |
2025-01-17 | $1.39 | $1.40 | $1.27 | $1.33 | $1.33 | 356,236 |
2025-01-16 | $1.35 | $1.38 | $1.31 | $1.36 | $1.36 | 233,265 |
2025-01-15 | $1.36 | $1.45 | $1.29 | $1.37 | $1.37 | 484,885 |
2025-01-14 | $1.35 | $1.48 | $1.31 | $1.34 | $1.34 | 625,672 |
2025-01-13 | $1.56 | $1.56 | $1.32 | $1.37 | $1.37 | 975,855 |
2025-01-10 | $1.63 | $1.67 | $1.50 | $1.56 | $1.56 | 591,707 |
2025-01-08 | $1.69 | $1.76 | $1.56 | $1.63 | $1.63 | 770,333 |
2025-01-07 | $1.71 | $1.71 | $1.51 | $1.66 | $1.66 | 1,303,511 |
2025-01-06 | $1.35 | $1.80 | $1.31 | $1.74 | $1.74 | 3,340,576 |
2025-01-03 | $1.18 | $1.32 | $1.17 | $1.32 | $1.32 | 1,973,468 |
2025-01-02 | $1.12 | $1.20 | $1.08 | $1.12 | $1.12 | 1,018,615 |
2024-12-31 | $1.23 | $1.23 | $1.05 | $1.11 | $1.11 | 816,926 |
2024-12-30 | $1.32 | $1.35 | $1.10 | $1.19 | $1.19 | 1,890,895 |
2024-12-27 | $0.99 | $1.27 | $0.92 | $1.27 | $1.27 | 6,748,469 |
2024-12-26 | $0.87 | $0.87 | $0.82 | $0.84 | $0.84 | 394,660 |
2024-12-24 | $0.86 | $0.89 | $0.85 | $0.87 | $0.87 | 266,065 |
2024-12-23 | $0.85 | $0.87 | $0.82 | $0.87 | $0.87 | 197,814 |
2024-12-20 | $0.87 | $0.88 | $0.84 | $0.87 | $0.87 | 232,734 |
2024-12-19 | $0.90 | $0.91 | $0.83 | $0.89 | $0.89 | 258,578 |
2024-12-18 | $0.97 | $0.99 | $0.87 | $0.89 | $0.89 | 381,455 |
2024-12-17 | $1.03 | $1.03 | $0.95 | $0.98 | $0.98 | 299,106 |
2024-12-16 | $0.99 | $1.03 | $0.96 | $1.02 | $1.02 | 442,688 |
2024-12-13 | $1.00 | $1.02 | $0.94 | $0.99 | $0.99 | 286,844 |
2024-12-12 | $0.99 | $1.02 | $0.92 | $0.98 | $0.98 | 658,269 |
2024-12-11 | $1.03 | $1.04 | $0.94 | $0.98 | $0.98 | 643,082 |
2024-12-10 | $1.05 | $1.05 | $0.91 | $1.01 | $1.01 | 1,169,336 |
2024-12-09 | $0.86 | $1.10 | $0.86 | $1.04 | $1.04 | 3,008,759 |
2024-12-06 | $0.87 | $0.87 | $0.80 | $0.82 | $0.82 | 718,843 |
2024-12-05 | $0.90 | $0.92 | $0.83 | $0.85 | $0.85 | 258,940 |
2024-12-04 | $0.95 | $0.96 | $0.87 | $0.89 | $0.89 | 405,800 |
2024-12-03 | $0.88 | $0.91 | $0.85 | $0.91 | $0.91 | 459,374 |
2024-12-02 | $0.85 | $0.90 | $0.83 | $0.87 | $0.87 | 526,435 |
2024-11-29 | $0.81 | $0.84 | $0.79 | $0.83 | $0.83 | 216,445 |
2024-11-27 | $0.80 | $0.82 | $0.76 | $0.79 | $0.79 | 344,098 |
2024-11-26 | $0.81 | $0.83 | $0.77 | $0.80 | $0.80 | 376,325 |
2024-11-25 | $0.82 | $0.86 | $0.80 | $0.82 | $0.82 | 411,867 |
2024-11-22 | $0.79 | $0.81 | $0.77 | $0.79 | $0.79 | 456,744 |
2024-11-21 | $0.81 | $0.81 | $0.75 | $0.80 | $0.80 | 359,203 |
2024-11-20 | $0.77 | $0.82 | $0.76 | $0.79 | $0.79 | 209,397 |
2024-11-19 | $0.77 | $0.78 | $0.72 | $0.77 | $0.77 | 339,385 |
2024-11-18 | $0.87 | $0.89 | $0.77 | $0.78 | $0.78 | 322,991 |
2024-11-15 | $0.93 | $0.93 | $0.84 | $0.86 | $0.86 | 385,040 |
2024-11-14 | $0.96 | $0.98 | $0.88 | $0.90 | $0.90 | 371,680 |
2024-11-13 | $1.00 | $1.00 | $0.94 | $0.96 | $0.96 | 536,136 |
2024-11-12 | $1.03 | $1.05 | $0.97 | $0.99 | $0.99 | 467,696 |
2024-11-11 | $1.00 | $1.06 | $0.98 | $1.01 | $1.01 | 1,295,600 |
2024-11-08 | $0.83 | $0.97 | $0.81 | $0.96 | $0.96 | 795,417 |
2024-11-07 | $0.85 | $0.86 | $0.81 | $0.83 | $0.83 | 398,888 |
2024-11-06 | $0.81 | $0.86 | $0.77 | $0.86 | $0.86 | 683,400 |
2024-11-05 | $0.79 | $0.82 | $0.76 | $0.78 | $0.78 | 172,951 |
2024-11-04 | $0.79 | $0.83 | $0.75 | $0.78 | $0.78 | 736,810 |
2024-11-01 | $0.83 | $0.87 | $0.80 | $0.80 | $0.80 | 445,184 |
2024-10-31 | $0.82 | $0.91 | $0.79 | $0.84 | $0.84 | 2,451,829 |
2024-10-30 | $0.74 | $0.83 | $0.74 | $0.80 | $0.80 | 1,121,750 |
2024-10-29 | $0.72 | $0.78 | $0.72 | $0.74 | $0.74 | 662,272 |
2024-10-28 | $0.75 | $0.78 | $0.71 | $0.73 | $0.73 | 453,014 |
2024-10-25 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 224,958 |
2024-10-24 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 177,931 |
2024-10-23 | $0.72 | $0.75 | $0.69 | $0.70 | $0.70 | 351,769 |
2024-10-22 | $0.67 | $0.72 | $0.67 | $0.71 | $0.71 | 361,933 |
2024-10-21 | $0.70 | $0.73 | $0.67 | $0.68 | $0.68 | 193,001 |
2024-10-18 | $0.71 | $0.73 | $0.68 | $0.69 | $0.69 | 280,384 |
2024-10-17 | $0.69 | $0.73 | $0.68 | $0.72 | $0.72 | 633,399 |
2024-10-16 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 348,240 |
2024-10-15 | $0.67 | $0.68 | $0.64 | $0.64 | $0.64 | 630,494 |
2024-10-14 | $0.67 | $0.69 | $0.66 | $0.66 | $0.66 | 363,234 |
2024-10-11 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 267,221 |
2024-10-10 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 271,435 |
2024-10-09 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 335,566 |
2024-10-08 | $0.71 | $0.73 | $0.67 | $0.68 | $0.68 | 403,840 |
2024-10-07 | $0.68 | $0.75 | $0.66 | $0.69 | $0.69 | 1,150,190 |
2024-10-04 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 291,561 |
2024-10-03 | $0.68 | $0.71 | $0.66 | $0.66 | $0.66 | 483,611 |
2024-10-02 | $0.65 | $0.72 | $0.65 | $0.66 | $0.66 | 697,048 |
2024-10-01 | $0.74 | $0.74 | $0.64 | $0.64 | $0.64 | 1,694,333 |
2024-09-30 | $0.63 | $0.76 | $0.63 | $0.70 | $0.70 | 640,688 |
2024-09-27 | $0.75 | $0.77 | $0.69 | $0.71 | $0.71 | 741,386 |
2024-09-26 | $0.76 | $0.80 | $0.74 | $0.74 | $0.74 | 555,086 |
2024-09-25 | $0.79 | $0.81 | $0.76 | $0.76 | $0.76 | 229,577 |
2024-09-24 | $0.83 | $0.85 | $0.72 | $0.77 | $0.77 | 989,533 |
2024-09-23 | $0.92 | $0.92 | $0.83 | $0.83 | $0.83 | 744,270 |
2024-09-20 | $0.96 | $0.97 | $0.88 | $0.90 | $0.90 | 447,198 |
2024-09-19 | $0.95 | $0.99 | $0.92 | $0.94 | $0.94 | 220,367 |
2024-09-18 | $0.97 | $1.00 | $0.91 | $0.93 | $0.93 | 671,545 |
2024-09-17 | $1.01 | $1.02 | $0.93 | $0.96 | $0.96 | 374,987 |
2024-09-16 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 330,722 |
2024-09-13 | $1.06 | $1.07 | $1.02 | $1.05 | $1.05 | 356,477 |
2024-09-12 | $1.08 | $1.08 | $0.92 | $1.05 | $1.05 | 576,792 |
2024-09-11 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 757,894 |
2024-09-10 | $1.05 | $1.19 | $1.05 | $1.10 | $1.10 | 2,229,692 |
2024-09-09 | $0.88 | $1.14 | $0.83 | $1.09 | $1.09 | 3,153,120 |
2024-09-06 | $0.96 | $1.16 | $0.87 | $0.91 | $0.91 | 21,340,178 |
2024-09-05 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 6,344,438 |
2024-09-04 | $0.83 | $0.88 | $0.82 | $0.85 | $0.85 | 79,435 |
2024-09-03 | $0.89 | $0.89 | $0.82 | $0.83 | $0.83 | 213,260 |
2024-08-30 | $0.85 | $0.90 | $0.85 | $0.87 | $0.87 | 116,922 |
2024-08-29 | $0.90 | $0.91 | $0.83 | $0.86 | $0.86 | 280,536 |
2024-08-28 | $0.90 | $0.92 | $0.83 | $0.86 | $0.86 | 339,309 |
2024-08-27 | $0.97 | $0.99 | $0.89 | $0.89 | $0.89 | 167,057 |
2024-08-26 | $0.95 | $1.00 | $0.85 | $0.97 | $0.97 | 755,467 |
2024-08-23 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 95,798 |
2024-08-22 | $0.99 | $1.00 | $0.92 | $0.92 | $0.92 | 120,991 |
2024-08-21 | $0.98 | $1.04 | $0.96 | $1.00 | $1.00 | 236,418 |
2024-08-20 | $0.97 | $1.05 | $0.95 | $0.99 | $0.99 | 497,259 |
2024-08-19 | $0.98 | $1.05 | $0.93 | $0.95 | $0.95 | 525,304 |
2024-08-16 | $0.92 | $1.00 | $0.90 | $0.95 | $0.95 | 312,236 |
2024-08-15 | $0.84 | $0.90 | $0.84 | $0.90 | $0.90 | 105,809 |
2024-08-14 | $0.82 | $0.86 | $0.82 | $0.83 | $0.83 | 72,848 |
2024-08-13 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 90,550 |
2024-08-12 | $0.83 | $0.86 | $0.82 | $0.82 | $0.82 | 167,345 |
2024-08-09 | $0.83 | $0.87 | $0.81 | $0.82 | $0.82 | 135,150 |
2024-08-08 | $0.83 | $0.87 | $0.83 | $0.83 | $0.83 | 108,863 |
2024-08-07 | $0.87 | $0.87 | $0.82 | $0.82 | $0.82 | 122,459 |
2024-08-06 | $0.81 | $0.93 | $0.81 | $0.87 | $0.87 | 164,887 |
2024-08-05 | $0.81 | $0.85 | $0.70 | $0.80 | $0.80 | 308,591 |
2024-08-02 | $0.93 | $0.93 | $0.87 | $0.87 | $0.87 | 170,919 |
2024-08-01 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 93,615 |
2024-07-31 | $0.93 | $0.99 | $0.92 | $0.93 | $0.93 | 190,254 |
2024-07-30 | $0.98 | $1.01 | $0.92 | $0.92 | $0.92 | 256,972 |
2024-07-29 | $0.98 | $1.01 | $0.97 | $0.97 | $0.97 | 268,688 |
2024-07-26 | $0.96 | $1.01 | $0.95 | $0.96 | $0.96 | 194,518 |
2024-07-25 | $0.94 | $0.99 | $0.93 | $0.95 | $0.95 | 119,742 |
2024-07-24 | $0.95 | $0.98 | $0.93 | $0.94 | $0.94 | 172,369 |
2024-07-23 | $0.93 | $0.99 | $0.93 | $0.95 | $0.95 | 144,919 |
2024-07-22 | $0.92 | $0.96 | $0.92 | $0.93 | $0.93 | 123,348 |
2024-07-19 | $0.93 | $0.97 | $0.91 | $0.92 | $0.92 | 186,000 |
2024-07-18 | $1.00 | $1.02 | $0.91 | $0.92 | $0.92 | 564,698 |
2024-07-17 | $1.02 | $1.10 | $0.98 | $1.00 | $1.00 | 453,981 |
2024-07-16 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 312,409 |
2024-07-15 | $0.98 | $1.00 | $0.95 | $0.97 | $0.97 | 163,515 |
2024-07-12 | $0.98 | $0.99 | $0.92 | $0.95 | $0.95 | 453,890 |
2024-07-11 | $0.97 | $1.00 | $0.95 | $0.98 | $0.98 | 397,354 |
2024-07-10 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 120,786 |
2024-07-09 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 139,911 |
2024-07-08 | $0.93 | $0.95 | $0.90 | $0.91 | $0.91 | 272,602 |
2024-07-05 | $0.94 | $0.97 | $0.90 | $0.91 | $0.91 | 209,325 |
2024-07-03 | $0.92 | $0.98 | $0.90 | $0.92 | $0.92 | 178,797 |
2024-07-02 | $0.98 | $0.98 | $0.90 | $0.91 | $0.91 | 361,046 |
2024-07-01 | $1.03 | $1.09 | $0.91 | $0.99 | $0.99 | 433,502 |
2024-06-28 | $1.16 | $1.16 | $1.00 | $1.00 | $1.00 | 4,721,857 |
2024-06-27 | $1.15 | $1.17 | $1.11 | $1.14 | $1.14 | 379,846 |
2024-06-26 | $1.26 | $1.27 | $1.15 | $1.15 | $1.15 | 313,807 |
2024-06-25 | $1.22 | $1.24 | $1.20 | $1.24 | $1.24 | 716,593 |
2024-06-24 | $1.18 | $1.27 | $1.18 | $1.24 | $1.24 | 222,065 |
2024-06-21 | $1.20 | $1.23 | $1.17 | $1.19 | $1.19 | 313,235 |
2024-06-20 | $1.19 | $1.21 | $1.16 | $1.20 | $1.20 | 135,467 |
2024-06-18 | $1.18 | $1.27 | $1.17 | $1.20 | $1.20 | 230,256 |
2024-06-17 | $1.15 | $1.18 | $1.11 | $1.17 | $1.17 | 336,145 |
2024-06-14 | $1.22 | $1.22 | $1.11 | $1.15 | $1.15 | 353,795 |
2024-06-13 | $1.27 | $1.27 | $1.18 | $1.20 | $1.20 | 341,918 |
2024-06-12 | $1.29 | $1.30 | $1.24 | $1.26 | $1.26 | 242,123 |
2024-06-11 | $1.29 | $1.32 | $1.23 | $1.25 | $1.25 | 266,865 |
2024-06-10 | $1.20 | $1.30 | $1.20 | $1.30 | $1.30 | 243,345 |
2024-06-07 | $1.25 | $1.26 | $1.22 | $1.23 | $1.23 | 136,026 |
2024-06-06 | $1.29 | $1.30 | $1.17 | $1.27 | $1.27 | 361,602 |
2024-06-05 | $1.33 | $1.36 | $1.29 | $1.31 | $1.31 | 178,794 |
2024-06-04 | $1.43 | $1.45 | $1.28 | $1.32 | $1.32 | 310,768 |
2024-06-03 | $1.36 | $1.47 | $1.31 | $1.43 | $1.43 | 636,234 |
2024-05-31 | $1.35 | $1.37 | $1.31 | $1.35 | $1.35 | 244,571 |
2024-05-30 | $1.43 | $1.44 | $1.25 | $1.34 | $1.34 | 535,930 |
2024-05-29 | $1.59 | $1.61 | $1.37 | $1.41 | $1.41 | 478,211 |
2024-05-28 | $1.58 | $1.61 | $1.49 | $1.51 | $1.51 | 296,726 |
2024-05-24 | $1.63 | $1.63 | $1.55 | $1.56 | $1.56 | 329,956 |
2024-05-23 | $1.72 | $1.73 | $1.54 | $1.61 | $1.61 | 399,864 |
2024-05-22 | $1.73 | $1.77 | $1.69 | $1.72 | $1.72 | 170,107 |
2024-05-21 | $1.76 | $1.81 | $1.72 | $1.72 | $1.72 | 143,408 |
2024-05-20 | $1.79 | $1.83 | $1.74 | $1.74 | $1.74 | 145,609 |
2024-05-17 | $1.82 | $1.85 | $1.73 | $1.81 | $1.81 | 168,642 |
2024-05-16 | $1.72 | $1.87 | $1.68 | $1.80 | $1.80 | 432,846 |
2024-05-15 | $1.69 | $1.77 | $1.67 | $1.74 | $1.74 | 190,284 |
2024-05-14 | $1.75 | $1.76 | $1.66 | $1.68 | $1.68 | 220,051 |
2024-05-13 | $1.78 | $1.78 | $1.69 | $1.70 | $1.70 | 235,863 |
2024-05-10 | $1.76 | $1.81 | $1.65 | $1.71 | $1.71 | 249,883 |
2024-05-09 | $1.86 | $1.86 | $1.71 | $1.81 | $1.81 | 283,913 |
2024-05-08 | $1.76 | $1.85 | $1.68 | $1.85 | $1.85 | 564,003 |
2024-05-07 | $1.75 | $1.77 | $1.68 | $1.76 | $1.76 | 576,553 |
2024-05-06 | $1.82 | $1.82 | $1.72 | $1.75 | $1.75 | 129,104 |
2024-05-03 | $1.81 | $1.84 | $1.76 | $1.80 | $1.80 | 162,062 |
2024-05-02 | $1.78 | $1.81 | $1.69 | $1.76 | $1.76 | 242,306 |
2024-05-01 | $1.67 | $1.81 | $1.67 | $1.77 | $1.77 | 255,843 |
2024-04-30 | $1.74 | $1.75 | $1.68 | $1.72 | $1.72 | 112,346 |
2024-04-29 | $1.73 | $1.78 | $1.69 | $1.74 | $1.74 | 211,497 |
2024-04-26 | $1.71 | $1.72 | $1.65 | $1.69 | $1.69 | 154,391 |
2024-04-25 | $1.74 | $1.74 | $1.65 | $1.70 | $1.70 | 181,018 |
2024-04-24 | $1.86 | $1.87 | $1.73 | $1.74 | $1.74 | 287,032 |
2024-04-23 | $1.85 | $1.95 | $1.81 | $1.88 | $1.88 | 209,685 |
2024-04-22 | $1.71 | $1.84 | $1.69 | $1.82 | $1.82 | 232,177 |
2024-04-19 | $1.67 | $1.74 | $1.66 | $1.71 | $1.71 | 199,060 |
2024-04-18 | $1.75 | $1.75 | $1.67 | $1.68 | $1.68 | 153,149 |
2024-04-17 | $1.71 | $1.79 | $1.67 | $1.73 | $1.73 | 169,880 |
2024-04-16 | $1.80 | $1.83 | $1.70 | $1.71 | $1.71 | 350,333 |
2024-04-15 | $1.92 | $1.98 | $1.76 | $1.80 | $1.80 | 304,227 |
2024-04-12 | $2.03 | $2.04 | $1.87 | $1.90 | $1.90 | 224,800 |
2024-04-11 | $1.98 | $2.06 | $1.94 | $2.04 | $2.04 | 182,277 |
2024-04-10 | $2.03 | $2.08 | $1.92 | $1.97 | $1.97 | 256,607 |
2024-04-09 | $2.17 | $2.20 | $2.05 | $2.09 | $2.09 | 208,845 |
2024-04-08 | $2.14 | $2.22 | $2.11 | $2.19 | $2.19 | 297,031 |
2024-04-05 | $2.15 | $2.21 | $2.10 | $2.16 | $2.16 | 329,456 |
2024-04-04 | $2.15 | $2.23 | $2.08 | $2.08 | $2.08 | 294,298 |
2024-04-03 | $2.06 | $2.17 | $2.03 | $2.10 | $2.10 | 208,343 |
2024-04-02 | $2.17 | $2.22 | $2.01 | $2.09 | $2.09 | 358,407 |
2024-04-01 | $2.42 | $2.43 | $2.18 | $2.20 | $2.20 | 891,489 |
2024-03-28 | $2.24 | $2.38 | $2.21 | $2.37 | $2.37 | 482,781 |
2024-03-27 | $2.19 | $2.23 | $2.12 | $2.21 | $2.21 | 224,669 |
2024-03-26 | $2.02 | $2.25 | $2.02 | $2.16 | $2.16 | 373,113 |
2024-03-25 | $1.96 | $2.08 | $1.95 | $2.04 | $2.04 | 347,263 |
2024-03-22 | $1.99 | $2.08 | $1.90 | $1.93 | $1.93 | 671,977 |
2024-03-21 | $1.85 | $2.06 | $1.80 | $1.96 | $1.96 | 624,147 |
2024-03-20 | $1.83 | $1.84 | $1.73 | $1.80 | $1.80 | 267,889 |
2024-03-19 | $1.88 | $1.94 | $1.80 | $1.82 | $1.82 | 427,268 |
2024-03-18 | $1.93 | $2.01 | $1.85 | $1.92 | $1.92 | 528,863 |
2024-03-15 | $1.89 | $1.95 | $1.87 | $1.93 | $1.93 | 355,286 |
2024-03-14 | $1.98 | $1.98 | $1.77 | $1.85 | $1.85 | 456,537 |
2024-03-13 | $2.04 | $2.10 | $1.94 | $2.01 | $2.01 | 252,067 |
2024-03-12 | $2.11 | $2.14 | $2.01 | $2.01 | $2.01 | 195,655 |
2024-03-11 | $2.31 | $2.33 | $2.09 | $2.10 | $2.10 | 222,883 |
2024-03-08 | $2.29 | $2.41 | $2.25 | $2.34 | $2.34 | 224,532 |
2024-03-07 | $2.14 | $2.24 | $2.10 | $2.21 | $2.21 | 116,736 |
2024-03-06 | $2.18 | $2.22 | $2.00 | $2.14 | $2.14 | 468,806 |
2024-03-05 | $2.29 | $2.30 | $2.18 | $2.19 | $2.19 | 166,295 |
2024-03-04 | $2.33 | $2.38 | $2.25 | $2.30 | $2.30 | 223,428 |
2024-03-01 | $2.36 | $2.40 | $2.24 | $2.27 | $2.27 | 282,517 |
2024-02-29 | $2.17 | $2.43 | $2.10 | $2.30 | $2.30 | 419,349 |
2024-02-28 | $2.01 | $2.18 | $2.00 | $2.16 | $2.16 | 552,440 |
2024-02-27 | $1.99 | $2.07 | $1.92 | $1.99 | $1.99 | 558,071 |
2024-02-26 | $1.95 | $2.01 | $1.92 | $1.99 | $1.99 | 362,731 |
2024-02-23 | $1.96 | $1.96 | $1.88 | $1.93 | $1.93 | 242,368 |
2024-02-22 | $2.05 | $2.05 | $1.92 | $1.98 | $1.98 | 245,550 |
2024-02-21 | $2.11 | $2.11 | $1.87 | $2.00 | $2.00 | 622,191 |
2024-02-20 | $2.18 | $2.23 | $2.01 | $2.07 | $2.07 | 1,034,876 |
2024-02-16 | $2.16 | $2.20 | $2.05 | $2.06 | $2.06 | 692,467 |
2024-02-15 | $2.06 | $2.24 | $2.01 | $2.12 | $2.12 | 958,487 |
2024-02-14 | $2.09 | $2.14 | $2.00 | $2.07 | $2.07 | 175,172 |
2024-02-13 | $2.18 | $2.24 | $2.07 | $2.07 | $2.07 | 216,936 |
2024-02-12 | $2.26 | $2.34 | $2.15 | $2.23 | $2.23 | 323,053 |
2024-02-09 | $2.33 | $2.33 | $2.18 | $2.22 | $2.22 | 329,306 |
2024-02-08 | $2.31 | $2.37 | $2.26 | $2.30 | $2.30 | 230,865 |
2024-02-07 | $2.35 | $2.40 | $2.26 | $2.29 | $2.29 | 171,191 |
2024-02-06 | $2.26 | $2.32 | $2.20 | $2.32 | $2.32 | 115,903 |
2024-02-05 | $2.22 | $2.31 | $2.18 | $2.24 | $2.24 | 246,592 |
2024-02-02 | $2.31 | $2.41 | $2.22 | $2.22 | $2.22 | 93,280 |
2024-02-01 | $2.32 | $2.37 | $2.30 | $2.35 | $2.35 | 56,520 |
2024-01-31 | $2.45 | $2.50 | $2.30 | $2.30 | $2.30 | 115,639 |
2024-01-30 | $2.42 | $2.49 | $2.31 | $2.43 | $2.43 | 82,494 |
2024-01-29 | $2.32 | $2.42 | $2.30 | $2.41 | $2.41 | 97,776 |
2024-01-26 | $2.40 | $2.44 | $2.32 | $2.34 | $2.34 | 64,874 |
2024-01-25 | $2.34 | $2.43 | $2.30 | $2.38 | $2.38 | 112,482 |
2024-01-24 | $2.35 | $2.42 | $2.30 | $2.34 | $2.34 | 75,873 |
2024-01-23 | $2.40 | $2.49 | $2.30 | $2.34 | $2.34 | 134,659 |
2024-01-22 | $2.30 | $2.46 | $2.22 | $2.40 | $2.40 | 148,118 |
2024-01-19 | $2.56 | $2.56 | $2.22 | $2.27 | $2.27 | 186,712 |
2024-01-18 | $2.31 | $2.52 | $2.22 | $2.47 | $2.47 | 194,475 |
2024-01-17 | $2.31 | $2.36 | $2.15 | $2.30 | $2.30 | 128,454 |
2024-01-16 | $2.56 | $2.59 | $2.25 | $2.32 | $2.32 | 181,795 |
2024-01-12 | $2.94 | $3.14 | $2.45 | $2.46 | $2.46 | 304,882 |
2024-01-11 | $3.00 | $3.00 | $2.65 | $2.85 | $2.85 | 195,929 |
2024-01-10 | $2.35 | $2.97 | $2.16 | $2.79 | $2.79 | 528,072 |
2024-01-09 | $2.15 | $2.39 | $2.08 | $2.30 | $2.30 | 118,027 |
2024-01-08 | $2.23 | $2.27 | $2.03 | $2.19 | $2.19 | 130,942 |
2024-01-05 | $2.01 | $2.31 | $2.01 | $2.21 | $2.21 | 182,522 |
2024-01-04 | $2.14 | $2.14 | $1.91 | $2.01 | $2.01 | 128,454 |
2024-01-03 | $2.40 | $2.41 | $2.03 | $2.10 | $2.10 | 108,645 |
2024-01-02 | $2.25 | $2.37 | $2.21 | $2.23 | $2.23 | 115,476 |
2023-12-29 | $2.59 | $2.64 | $2.20 | $2.25 | $2.25 | 209,055 |
2023-12-28 | $2.60 | $2.76 | $2.52 | $2.60 | $2.60 | 87,876 |
2023-12-27 | $2.56 | $2.71 | $2.43 | $2.63 | $2.63 | 197,612 |
2023-12-26 | $1.96 | $2.53 | $1.96 | $2.51 | $2.51 | 216,230 |
2023-12-22 | $2.16 | $2.25 | $1.89 | $1.97 | $1.97 | 299,697 |
2023-12-21 | $2.30 | $2.35 | $2.15 | $2.15 | $2.15 | 84,497 |
2023-12-20 | $2.42 | $2.48 | $2.27 | $2.29 | $2.29 | 97,748 |
2023-12-19 | $2.37 | $2.50 | $2.31 | $2.37 | $2.37 | 163,873 |
2023-12-18 | $2.24 | $2.34 | $2.22 | $2.29 | $2.29 | 83,639 |
2023-12-15 | $2.46 | $2.49 | $2.21 | $2.25 | $2.25 | 261,657 |
2023-12-14 | $2.35 | $2.55 | $2.33 | $2.41 | $2.41 | 143,055 |
2023-12-13 | $1.99 | $2.40 | $1.94 | $2.34 | $2.34 | 293,233 |
2023-12-12 | $1.96 | $2.07 | $1.93 | $2.00 | $2.00 | 102,006 |
2023-12-11 | $2.19 | $2.23 | $1.93 | $1.96 | $1.96 | 115,068 |
2023-12-08 | $2.17 | $2.40 | $2.06 | $2.20 | $2.20 | 366,134 |
2023-12-07 | $2.22 | $2.29 | $2.15 | $2.18 | $2.18 | 116,791 |
2023-12-06 | $2.29 | $2.35 | $2.17 | $2.21 | $2.21 | 204,191 |
2023-12-05 | $2.15 | $2.44 | $2.15 | $2.29 | $2.29 | 287,359 |
2023-12-04 | $1.93 | $2.18 | $1.93 | $2.15 | $2.15 | 153,053 |
2023-12-01 | $1.86 | $2.00 | $1.85 | $1.92 | $1.92 | 163,883 |
2023-11-30 | $1.85 | $1.90 | $1.74 | $1.85 | $1.85 | 121,197 |
2023-11-29 | $1.81 | $1.90 | $1.76 | $1.80 | $1.80 | 91,456 |
2023-11-28 | $1.87 | $1.91 | $1.80 | $1.81 | $1.81 | 75,845 |
2023-11-27 | $1.84 | $1.90 | $1.81 | $1.88 | $1.88 | 50,405 |
2023-11-24 | $1.80 | $1.87 | $1.78 | $1.84 | $1.84 | 80,138 |
2023-11-22 | $1.82 | $1.82 | $1.70 | $1.77 | $1.77 | 75,067 |
2023-11-21 | $1.68 | $1.83 | $1.62 | $1.76 | $1.76 | 157,049 |
2023-11-20 | $1.77 | $1.79 | $1.63 | $1.69 | $1.69 | 163,005 |
2023-11-17 | $1.78 | $1.79 | $1.72 | $1.76 | $1.76 | 198,548 |
2023-11-16 | $1.76 | $1.83 | $1.69 | $1.76 | $1.76 | 117,052 |
2023-11-15 | $1.93 | $1.98 | $1.76 | $1.77 | $1.77 | 223,610 |
2023-11-14 | $1.87 | $1.94 | $1.80 | $1.92 | $1.92 | 214,947 |
2023-11-13 | $1.75 | $1.81 | $1.72 | $1.79 | $1.79 | 52,277 |
2023-11-10 | $2.00 | $2.05 | $1.76 | $1.76 | $1.76 | 530,756 |
2023-11-09 | $1.86 | $1.93 | $1.73 | $1.86 | $1.86 | 177,937 |
2023-11-08 | $2.04 | $2.14 | $1.83 | $1.86 | $1.86 | 121,680 |
2023-11-07 | $1.85 | $2.01 | $1.79 | $1.99 | $1.99 | 125,323 |
2023-11-06 | $1.93 | $2.05 | $1.76 | $1.82 | $1.82 | 348,003 |
2023-11-03 | $1.82 | $1.93 | $1.65 | $1.88 | $1.88 | 164,206 |
2023-11-02 | $1.63 | $1.79 | $1.63 | $1.75 | $1.75 | 55,050 |
2023-11-01 | $1.83 | $1.94 | $1.62 | $1.66 | $1.66 | 62,838 |
2023-10-31 | $2.06 | $2.12 | $1.83 | $1.83 | $1.83 | 171,490 |
2023-10-30 | $2.16 | $2.16 | $2.04 | $2.08 | $2.08 | 55,562 |
2023-10-27 | $2.17 | $2.20 | $2.08 | $2.10 | $2.10 | 41,956 |
2023-10-26 | $2.24 | $2.26 | $2.09 | $2.15 | $2.15 | 121,205 |
2023-10-25 | $2.02 | $2.23 | $2.01 | $2.19 | $2.19 | 35,896 |
2023-10-24 | $2.09 | $2.16 | $2.00 | $2.03 | $2.03 | 51,114 |
2023-10-23 | $2.22 | $2.35 | $2.06 | $2.08 | $2.08 | 165,204 |
2023-10-20 | $2.20 | $2.28 | $2.09 | $2.26 | $2.26 | 109,950 |
2023-10-19 | $2.16 | $2.38 | $2.09 | $2.20 | $2.20 | 80,927 |
2023-10-18 | $2.37 | $2.41 | $2.15 | $2.18 | $2.18 | 106,785 |
2023-10-17 | $2.25 | $2.45 | $2.23 | $2.37 | $2.37 | 107,118 |
2023-10-16 | $2.45 | $2.45 | $2.19 | $2.22 | $2.22 | 68,484 |
2023-10-13 | $2.40 | $2.44 | $2.25 | $2.40 | $2.40 | 65,862 |
2023-10-12 | $2.51 | $2.74 | $2.27 | $2.42 | $2.42 | 208,830 |
2023-10-11 | $2.08 | $2.57 | $2.02 | $2.52 | $2.52 | 193,171 |
2023-10-10 | $1.92 | $2.20 | $1.91 | $2.10 | $2.10 | 135,597 |
2023-10-09 | $1.95 | $1.95 | $1.89 | $1.90 | $1.90 | 36,211 |
2023-10-06 | $1.99 | $2.03 | $1.89 | $1.97 | $1.97 | 78,801 |
2023-10-05 | $1.96 | $2.07 | $1.93 | $2.01 | $2.01 | 78,375 |
2023-10-04 | $2.11 | $2.15 | $1.97 | $2.00 | $2.00 | 66,029 |
2023-10-03 | $1.95 | $2.10 | $1.90 | $2.07 | $2.07 | 91,721 |
2023-10-02 | $2.10 | $2.18 | $1.90 | $1.96 | $1.96 | 51,108 |
2023-09-29 | $2.17 | $2.24 | $2.08 | $2.12 | $2.12 | 110,989 |
2023-09-28 | $2.11 | $2.14 | $2.03 | $2.12 | $2.12 | 75,517 |
2023-09-27 | $2.14 | $2.25 | $2.08 | $2.10 | $2.10 | 70,582 |
2023-09-26 | $2.11 | $2.44 | $2.10 | $2.14 | $2.14 | 76,193 |
2023-09-25 | $2.16 | $2.19 | $2.05 | $2.12 | $2.12 | 58,682 |
2023-09-22 | $2.19 | $2.22 | $2.13 | $2.16 | $2.16 | 51,459 |
2023-09-21 | $2.20 | $2.23 | $2.10 | $2.18 | $2.18 | 46,741 |
2023-09-20 | $2.21 | $2.32 | $2.19 | $2.21 | $2.21 | 46,714 |
2023-09-19 | $2.21 | $2.25 | $2.12 | $2.17 | $2.17 | 62,274 |
2023-09-18 | $2.38 | $2.43 | $2.18 | $2.21 | $2.21 | 122,417 |
2023-09-15 | $2.56 | $2.56 | $2.33 | $2.33 | $2.33 | 222,566 |
2023-09-14 | $2.54 | $2.59 | $2.45 | $2.54 | $2.54 | 75,462 |
2023-09-13 | $2.58 | $2.73 | $2.53 | $2.54 | $2.54 | 89,657 |
2023-09-12 | $2.55 | $2.60 | $2.45 | $2.57 | $2.57 | 55,390 |
2023-09-11 | $2.51 | $2.55 | $2.45 | $2.48 | $2.48 | 81,467 |
2023-09-08 | $2.51 | $2.61 | $2.47 | $2.51 | $2.51 | 71,087 |
2023-09-07 | $2.67 | $2.67 | $2.51 | $2.55 | $2.55 | 62,543 |
2023-09-06 | $2.56 | $2.67 | $2.50 | $2.67 | $2.67 | 105,549 |
2023-09-05 | $2.69 | $2.79 | $2.50 | $2.55 | $2.55 | 81,884 |
2023-09-01 | $2.50 | $2.75 | $2.50 | $2.67 | $2.67 | 66,737 |
2023-08-31 | $2.61 | $2.63 | $2.47 | $2.50 | $2.50 | 81,847 |
2023-08-30 | $2.64 | $2.64 | $2.54 | $2.61 | $2.61 | 48,879 |
2023-08-29 | $2.60 | $2.69 | $2.55 | $2.64 | $2.64 | 62,813 |
2023-08-28 | $2.75 | $2.77 | $2.61 | $2.64 | $2.64 | 45,773 |
2023-08-25 | $2.76 | $2.80 | $2.67 | $2.73 | $2.73 | 62,380 |
2023-08-24 | $2.79 | $2.92 | $2.73 | $2.76 | $2.76 | 67,363 |
2023-08-23 | $2.88 | $2.93 | $2.76 | $2.80 | $2.80 | 70,466 |
2023-08-22 | $2.99 | $3.09 | $2.81 | $2.83 | $2.83 | 45,319 |
2023-08-21 | $2.93 | $3.11 | $2.89 | $2.94 | $2.94 | 102,433 |
2023-08-18 | $2.92 | $3.00 | $2.90 | $2.93 | $2.93 | 50,204 |
2023-08-17 | $2.92 | $2.98 | $2.85 | $2.92 | $2.92 | 61,364 |
2023-08-16 | $2.93 | $2.96 | $2.82 | $2.92 | $2.92 | 50,916 |
2023-08-15 | $2.85 | $2.92 | $2.80 | $2.91 | $2.91 | 33,383 |
2023-08-14 | $2.88 | $3.06 | $2.82 | $2.88 | $2.88 | 102,910 |
2023-08-11 | $2.51 | $2.96 | $2.50 | $2.94 | $2.94 | 113,794 |
2023-08-10 | $2.64 | $2.68 | $2.54 | $2.57 | $2.57 | 59,335 |
2023-08-09 | $2.69 | $2.69 | $2.60 | $2.62 | $2.62 | 64,642 |
2023-08-08 | $2.64 | $2.71 | $2.62 | $2.63 | $2.63 | 79,728 |
2023-08-07 | $2.85 | $2.85 | $2.66 | $2.67 | $2.67 | 54,704 |
2023-08-04 | $2.90 | $3.00 | $2.82 | $2.84 | $2.84 | 48,366 |
2023-08-03 | $2.96 | $2.97 | $2.85 | $2.89 | $2.89 | 83,428 |
2023-08-02 | $3.11 | $3.16 | $2.92 | $2.98 | $2.98 | 115,568 |
2023-08-01 | $3.01 | $3.18 | $2.94 | $3.17 | $3.17 | 102,131 |
2023-07-31 | $2.89 | $3.04 | $2.84 | $3.02 | $3.02 | 73,611 |
2023-07-28 | $2.82 | $2.90 | $2.79 | $2.83 | $2.83 | 54,060 |
2023-07-27 | $2.92 | $2.97 | $2.78 | $2.81 | $2.81 | 94,698 |
2023-07-26 | $2.87 | $2.93 | $2.85 | $2.90 | $2.90 | 108,894 |
2023-07-25 | $3.12 | $3.15 | $2.88 | $2.89 | $2.89 | 105,054 |
2023-07-24 | $3.33 | $3.38 | $3.04 | $3.12 | $3.12 | 140,553 |
2023-07-21 | $3.31 | $3.48 | $3.24 | $3.35 | $3.35 | 191,330 |
2023-07-20 | $3.24 | $3.37 | $3.22 | $3.30 | $3.30 | 116,649 |
2023-07-19 | $3.10 | $3.31 | $3.06 | $3.23 | $3.23 | 203,541 |
2023-07-18 | $2.91 | $3.11 | $2.87 | $3.10 | $3.10 | 213,121 |
2023-07-17 | $2.98 | $3.05 | $2.84 | $2.90 | $2.90 | 123,782 |
2023-07-14 | $3.03 | $3.05 | $2.84 | $2.91 | $2.91 | 82,015 |
2023-07-13 | $2.97 | $3.00 | $2.92 | $2.97 | $2.97 | 98,861 |
2023-07-12 | $3.05 | $3.12 | $2.91 | $2.97 | $2.97 | 174,968 |
2023-07-11 | $2.86 | $3.08 | $2.86 | $2.99 | $2.99 | 161,064 |
2023-07-10 | $2.81 | $2.91 | $2.73 | $2.86 | $2.86 | 88,995 |
2023-07-07 | $2.82 | $2.89 | $2.73 | $2.75 | $2.75 | 160,021 |
2023-07-06 | $2.91 | $2.91 | $2.63 | $2.75 | $2.75 | 313,596 |
2023-07-05 | $2.98 | $3.05 | $2.80 | $2.91 | $2.91 | 255,391 |
2023-07-03 | $3.14 | $3.15 | $2.93 | $2.96 | $2.96 | 108,798 |
2023-06-30 | $3.26 | $3.30 | $3.01 | $3.09 | $3.09 | 322,771 |
2023-06-29 | $3.50 | $3.53 | $3.21 | $3.27 | $3.27 | 251,359 |
2023-06-28 | $3.31 | $3.54 | $3.30 | $3.54 | $3.54 | 186,835 |
2023-06-27 | $3.60 | $3.62 | $3.36 | $3.37 | $3.37 | 250,919 |
2023-06-26 | $4.27 | $4.30 | $3.41 | $3.54 | $3.54 | 483,275 |
2023-06-23 | $4.70 | $4.79 | $4.20 | $4.31 | $4.31 | 4,705,174 |
2023-06-22 | $4.79 | $4.99 | $4.69 | $4.73 | $4.73 | 200,758 |
2023-06-21 | $4.90 | $4.90 | $4.49 | $4.77 | $4.77 | 285,432 |
2023-06-20 | $5.15 | $5.15 | $4.88 | $4.93 | $4.93 | 180,940 |
2023-06-16 | $4.93 | $5.16 | $4.73 | $5.07 | $5.07 | 363,284 |
2023-06-15 | $5.15 | $5.33 | $4.84 | $4.86 | $4.86 | 173,078 |
2023-06-14 | $5.13 | $5.49 | $5.06 | $5.10 | $5.10 | 138,694 |
2023-06-13 | $4.94 | $5.28 | $4.89 | $5.16 | $5.16 | 181,211 |
2023-06-12 | $5.00 | $5.30 | $4.77 | $4.92 | $4.92 | 192,975 |
2023-06-09 | $5.45 | $5.58 | $4.95 | $5.00 | $5.00 | 147,916 |
2023-06-08 | $5.37 | $5.70 | $5.16 | $5.33 | $5.33 | 117,945 |
2023-06-07 | $5.32 | $5.55 | $5.22 | $5.30 | $5.30 | 94,093 |
2023-06-06 | $5.04 | $5.34 | $4.96 | $5.33 | $5.33 | 88,093 |
2023-06-05 | $4.85 | $5.13 | $4.76 | $4.98 | $4.98 | 114,917 |
2023-06-02 | $4.78 | $4.89 | $4.50 | $4.85 | $4.85 | 104,953 |
2023-06-01 | $4.77 | $4.89 | $4.65 | $4.74 | $4.74 | 158,483 |
2023-05-31 | $4.54 | $4.91 | $4.54 | $4.70 | $4.70 | 84,901 |
2023-05-30 | $4.81 | $4.85 | $4.50 | $4.58 | $4.58 | 209,785 |
2023-05-26 | $4.76 | $4.79 | $4.60 | $4.79 | $4.79 | 47,726 |
2023-05-25 | $5.21 | $5.22 | $4.52 | $4.69 | $4.69 | 96,668 |
2023-05-24 | $4.82 | $5.11 | $4.82 | $5.11 | $5.11 | 71,588 |
2023-05-23 | $4.93 | $5.45 | $4.85 | $4.90 | $4.90 | 116,664 |
2023-05-22 | $4.46 | $4.98 | $4.46 | $4.96 | $4.96 | 119,983 |
2023-05-19 | $4.37 | $4.65 | $4.37 | $4.45 | $4.45 | 177,869 |
2023-05-18 | $4.50 | $4.55 | $4.25 | $4.35 | $4.35 | 92,746 |
2023-05-17 | $4.71 | $4.76 | $4.46 | $4.51 | $4.51 | 72,573 |
2023-05-16 | $4.59 | $4.75 | $4.20 | $4.60 | $4.60 | 121,431 |
2023-05-15 | $4.41 | $4.58 | $4.31 | $4.42 | $4.42 | 68,181 |
2023-05-12 | $4.29 | $4.34 | $4.11 | $4.32 | $4.32 | 50,413 |
2023-05-11 | $4.12 | $4.29 | $4.02 | $4.29 | $4.29 | 52,587 |
2023-05-10 | $4.10 | $4.28 | $3.99 | $4.09 | $4.09 | 60,873 |
2023-05-09 | $4.16 | $4.16 | $3.83 | $4.09 | $4.09 | 88,513 |
2023-05-08 | $4.01 | $4.14 | $3.89 | $4.14 | $4.14 | 78,687 |
2023-05-05 | $3.88 | $4.00 | $3.70 | $3.93 | $3.93 | 120,262 |
2023-05-04 | $3.97 | $4.03 | $3.76 | $3.85 | $3.85 | 87,312 |
2023-05-03 | $4.02 | $4.05 | $3.94 | $3.94 | $3.94 | 124,556 |
2023-05-02 | $4.25 | $4.38 | $4.00 | $4.02 | $4.02 | 60,810 |
2023-05-01 | $4.39 | $4.44 | $4.25 | $4.29 | $4.29 | 45,183 |
2023-04-28 | $4.41 | $4.69 | $4.22 | $4.45 | $4.45 | 98,362 |
2023-04-27 | $4.45 | $4.64 | $4.35 | $4.40 | $4.40 | 72,899 |
2023-04-26 | $4.34 | $4.65 | $4.25 | $4.45 | $4.45 | 126,075 |
2023-04-25 | $4.55 | $4.55 | $4.22 | $4.31 | $4.31 | 92,974 |
2023-04-24 | $4.65 | $4.78 | $4.51 | $4.59 | $4.59 | 56,496 |
2023-04-21 | $4.37 | $4.69 | $4.37 | $4.63 | $4.63 | 126,540 |
2023-04-20 | $4.23 | $4.45 | $4.19 | $4.38 | $4.38 | 74,757 |
2023-04-19 | $4.36 | $4.41 | $4.22 | $4.25 | $4.25 | 60,778 |
2023-04-18 | $4.76 | $4.83 | $4.10 | $4.36 | $4.36 | 238,932 |
2023-04-17 | $4.82 | $5.05 | $4.70 | $4.73 | $4.73 | 121,477 |
2023-04-14 | $4.98 | $5.02 | $4.72 | $4.72 | $4.72 | 102,697 |
2023-04-13 | $4.76 | $5.09 | $4.76 | $4.94 | $4.94 | 84,326 |
2023-04-12 | $5.05 | $5.05 | $4.63 | $4.81 | $4.81 | 105,509 |
2023-04-11 | $5.17 | $5.22 | $5.00 | $5.00 | $5.00 | 72,506 |
2023-04-10 | $5.10 | $5.31 | $5.00 | $5.13 | $5.13 | 213,970 |
2023-04-06 | $5.15 | $5.29 | $5.06 | $5.15 | $5.15 | 39,791 |
2023-04-05 | $5.15 | $5.40 | $5.00 | $5.10 | $5.10 | 113,445 |
2023-04-04 | $5.35 | $5.35 | $5.12 | $5.24 | $5.24 | 75,599 |
2023-04-03 | $5.30 | $5.38 | $5.02 | $5.23 | $5.23 | 154,110 |
2023-03-31 | $5.21 | $5.42 | $5.20 | $5.38 | $5.38 | 132,920 |
2023-03-30 | $5.33 | $5.36 | $5.18 | $5.24 | $5.24 | 122,373 |
2023-03-29 | $5.47 | $5.56 | $5.29 | $5.31 | $5.31 | 72,893 |
2023-03-28 | $5.74 | $5.80 | $5.46 | $5.49 | $5.49 | 386,509 |
2023-03-27 | $6.02 | $6.17 | $5.58 | $5.62 | $5.62 | 123,965 |
2023-03-24 | $5.06 | $6.18 | $5.06 | $5.88 | $5.88 | 198,059 |
2023-03-23 | $5.53 | $5.55 | $5.05 | $5.10 | $5.10 | 75,621 |
2023-03-22 | $5.50 | $5.67 | $5.38 | $5.43 | $5.43 | 87,499 |
2023-03-21 | $5.15 | $5.83 | $5.11 | $5.57 | $5.57 | 141,336 |
2023-03-20 | $5.11 | $5.26 | $4.95 | $5.21 | $5.21 | 123,479 |
2023-03-17 | $5.09 | $5.32 | $4.86 | $5.14 | $5.14 | 734,113 |
2023-03-16 | $5.00 | $5.53 | $4.81 | $5.08 | $5.08 | 696,916 |
2023-03-15 | $4.96 | $5.15 | $4.89 | $5.04 | $5.04 | 92,491 |
2023-03-14 | $4.94 | $5.26 | $4.73 | $5.09 | $5.09 | 125,837 |
2023-03-13 | $4.50 | $4.85 | $4.50 | $4.71 | $4.71 | 64,443 |
2023-03-10 | $5.35 | $5.35 | $4.50 | $4.68 | $4.68 | 157,141 |
2023-03-09 | $5.48 | $5.53 | $5.12 | $5.39 | $5.39 | 155,408 |
2023-03-08 | $5.46 | $5.59 | $5.34 | $5.45 | $5.45 | 88,179 |
2023-03-07 | $5.26 | $5.57 | $5.19 | $5.45 | $5.45 | 90,952 |
2023-03-06 | $5.26 | $5.33 | $5.09 | $5.23 | $5.23 | 109,784 |
2023-03-03 | $5.58 | $5.64 | $5.11 | $5.23 | $5.23 | 130,585 |
2023-03-02 | $5.47 | $5.78 | $5.36 | $5.56 | $5.56 | 42,013 |
2023-03-01 | $5.58 | $5.81 | $5.41 | $5.51 | $5.51 | 75,569 |
2023-02-28 | $5.40 | $5.71 | $5.32 | $5.58 | $5.58 | 50,714 |
2023-02-27 | $5.93 | $6.14 | $5.18 | $5.41 | $5.41 | 93,980 |
2023-02-24 | $6.00 | $6.02 | $5.85 | $5.91 | $5.91 | 25,002 |
2023-02-23 | $5.85 | $6.15 | $5.83 | $6.13 | $6.13 | 77,260 |
2023-02-22 | $5.61 | $5.88 | $5.35 | $5.82 | $5.82 | 57,014 |
2023-02-21 | $5.83 | $5.83 | $5.46 | $5.61 | $5.61 | 55,100 |
2023-02-17 | $5.53 | $5.99 | $5.44 | $5.85 | $5.85 | 138,521 |
2023-02-16 | $5.59 | $6.48 | $5.33 | $5.35 | $5.35 | 335,010 |
2023-02-15 | $5.17 | $5.75 | $5.10 | $5.72 | $5.72 | 113,179 |
2023-02-14 | $5.47 | $5.47 | $5.05 | $5.22 | $5.22 | 78,350 |
2023-02-13 | $5.48 | $5.58 | $5.22 | $5.33 | $5.33 | 63,933 |
2023-02-10 | $5.46 | $5.68 | $5.27 | $5.54 | $5.54 | 61,930 |
2023-02-09 | $5.66 | $5.76 | $5.34 | $5.39 | $5.39 | 57,241 |
2023-02-08 | $5.74 | $5.88 | $5.62 | $5.64 | $5.64 | 61,656 |
2023-02-07 | $5.53 | $5.82 | $5.40 | $5.76 | $5.76 | 184,991 |
2023-02-06 | $5.40 | $5.80 | $5.37 | $5.55 | $5.55 | 93,219 |
2023-02-03 | $5.41 | $5.67 | $5.32 | $5.49 | $5.49 | 60,497 |
2023-02-02 | $5.30 | $5.63 | $5.27 | $5.41 | $5.41 | 53,022 |
2023-02-01 | $5.36 | $5.53 | $5.12 | $5.29 | $5.29 | 69,061 |
2023-01-31 | $4.97 | $5.35 | $4.96 | $5.27 | $5.27 | 60,328 |
2023-01-30 | $5.09 | $5.15 | $4.94 | $4.97 | $4.97 | 70,859 |
2023-01-27 | $5.25 | $5.46 | $5.15 | $5.18 | $5.18 | 44,580 |
2023-01-26 | $5.50 | $5.68 | $5.15 | $5.25 | $5.25 | 52,629 |
2023-01-25 | $5.33 | $5.57 | $4.96 | $5.47 | $5.47 | 198,810 |
2023-01-24 | $5.50 | $5.60 | $5.19 | $5.33 | $5.33 | 139,702 |
2023-01-23 | $5.55 | $5.81 | $5.33 | $5.51 | $5.51 | 91,225 |
2023-01-20 | $5.39 | $5.85 | $5.30 | $5.60 | $5.60 | 121,648 |
2023-01-19 | $5.67 | $5.67 | $5.07 | $5.42 | $5.42 | 83,663 |
2023-01-18 | $6.05 | $6.12 | $5.47 | $5.64 | $5.64 | 137,876 |
2023-01-17 | $5.82 | $6.28 | $5.82 | $6.06 | $6.06 | 68,784 |
2023-01-13 | $5.88 | $6.17 | $5.76 | $5.87 | $5.87 | 91,352 |
2023-01-12 | $5.76 | $6.05 | $5.66 | $5.98 | $5.98 | 67,785 |
2023-01-11 | $5.73 | $5.91 | $5.58 | $5.76 | $5.76 | 81,096 |
2023-01-10 | $6.20 | $6.26 | $5.57 | $5.71 | $5.71 | 177,026 |
2023-01-09 | $6.44 | $6.55 | $6.05 | $6.10 | $6.10 | 130,108 |
2023-01-06 | $6.60 | $6.74 | $6.28 | $6.42 | $6.42 | 99,250 |
2023-01-05 | $6.96 | $6.96 | $6.48 | $6.53 | $6.53 | 124,826 |
2023-01-04 | $6.75 | $7.14 | $6.51 | $6.96 | $6.96 | 121,781 |
2023-01-03 | $6.68 | $7.13 | $6.64 | $6.76 | $6.76 | 75,934 |
2022-12-30 | $6.59 | $6.78 | $6.34 | $6.65 | $6.65 | 144,065 |
2022-12-29 | $6.57 | $7.01 | $6.57 | $6.74 | $6.74 | 63,829 |
2022-12-28 | $6.35 | $7.05 | $6.24 | $6.64 | $6.64 | 122,921 |
2022-12-27 | $6.82 | $6.96 | $6.21 | $6.29 | $6.29 | 181,749 |
2022-12-23 | $7.17 | $7.34 | $6.88 | $7.01 | $7.01 | 110,615 |
2022-12-22 | $7.04 | $7.44 | $6.64 | $7.18 | $7.18 | 134,380 |
2022-12-21 | $6.89 | $7.43 | $6.69 | $7.04 | $7.04 | 137,526 |
2022-12-20 | $6.17 | $7.26 | $6.17 | $6.89 | $6.89 | 179,496 |
2022-12-19 | $7.08 | $7.09 | $6.18 | $6.28 | $6.28 | 241,294 |
2022-12-16 | $7.03 | $7.28 | $6.79 | $7.07 | $7.07 | 375,891 |
2022-12-15 | $7.09 | $7.24 | $6.52 | $7.16 | $7.16 | 189,852 |
2022-12-14 | $7.53 | $7.53 | $7.06 | $7.30 | $7.30 | 117,362 |
2022-12-13 | $6.55 | $7.57 | $6.40 | $7.43 | $7.43 | 248,072 |
2022-12-12 | $6.48 | $6.70 | $6.03 | $6.41 | $6.41 | 317,732 |
2022-12-09 | $6.51 | $7.17 | $6.21 | $6.48 | $6.48 | 253,190 |
2022-12-08 | $5.76 | $6.53 | $5.30 | $6.43 | $6.43 | 562,573 |
2022-12-07 | $4.94 | $6.70 | $4.84 | $6.10 | $6.10 | 4,067,290 |
2022-12-06 | $4.75 | $4.75 | $4.30 | $4.30 | $4.30 | 107,321 |
2022-12-05 | $4.98 | $4.98 | $4.62 | $4.72 | $4.72 | 77,871 |
2022-12-02 | $4.82 | $5.75 | $4.55 | $4.95 | $4.95 | 290,542 |
2022-12-01 | $4.80 | $4.90 | $4.66 | $4.75 | $4.75 | 209,806 |
2022-11-30 | $4.29 | $4.85 | $4.29 | $4.60 | $4.60 | 380,610 |
2022-11-29 | $4.38 | $4.40 | $4.12 | $4.32 | $4.32 | 21,795 |
2022-11-28 | $4.35 | $4.46 | $4.14 | $4.40 | $4.40 | 32,545 |
2022-11-25 | $4.26 | $4.46 | $4.18 | $4.40 | $4.40 | 7,565 |
2022-11-23 | $4.27 | $4.36 | $4.13 | $4.35 | $4.35 | 63,653 |
2022-11-22 | $4.30 | $4.43 | $4.27 | $4.32 | $4.32 | 8,996 |
2022-11-21 | $4.37 | $4.37 | $3.96 | $4.32 | $4.32 | 34,017 |
2022-11-18 | $4.59 | $4.59 | $4.08 | $4.27 | $4.27 | 40,900 |
2022-11-17 | $4.40 | $4.65 | $4.35 | $4.53 | $4.53 | 29,974 |
2022-11-16 | $4.55 | $4.72 | $4.40 | $4.50 | $4.50 | 168,640 |
2022-11-15 | $4.45 | $4.93 | $4.44 | $4.61 | $4.61 | 320,763 |
2022-11-14 | $4.20 | $4.44 | $4.05 | $4.30 | $4.30 | 123,694 |
2022-11-11 | $3.93 | $4.76 | $3.93 | $4.18 | $4.18 | 38,464 |
2022-11-10 | $4.57 | $4.57 | $3.87 | $3.98 | $3.98 | 64,404 |
2022-11-09 | $4.09 | $4.24 | $3.99 | $4.08 | $4.08 | 86,548 |
2022-11-08 | $4.48 | $4.54 | $4.01 | $4.18 | $4.18 | 68,336 |
2022-11-07 | $4.35 | $4.62 | $4.30 | $4.52 | $4.52 | 36,822 |
2022-11-04 | $4.45 | $4.47 | $4.22 | $4.29 | $4.29 | 40,629 |
2022-11-03 | $4.51 | $4.64 | $4.22 | $4.41 | $4.41 | 41,467 |
2022-11-02 | $4.68 | $4.71 | $4.35 | $4.60 | $4.60 | 24,653 |
2022-11-01 | $4.86 | $4.95 | $4.42 | $4.69 | $4.69 | 56,267 |
2022-10-31 | $4.75 | $4.90 | $4.67 | $4.81 | $4.81 | 26,947 |
2022-10-28 | $4.40 | $4.83 | $4.40 | $4.83 | $4.83 | 111,360 |
2022-10-27 | $4.33 | $4.54 | $4.05 | $4.33 | $4.33 | 119,102 |
2022-10-26 | $4.44 | $4.70 | $4.10 | $4.31 | $4.31 | 206,101 |
2022-10-25 | $3.98 | $4.58 | $3.81 | $4.43 | $4.43 | 203,267 |
2022-10-24 | $4.09 | $4.19 | $3.80 | $4.01 | $4.01 | 62,881 |
2022-10-21 | $3.95 | $4.19 | $3.94 | $4.12 | $4.12 | 14,822 |
2022-10-20 | $3.97 | $4.10 | $3.74 | $3.86 | $3.86 | 116,967 |
2022-10-19 | $4.15 | $4.16 | $3.80 | $4.00 | $4.00 | 89,714 |
2022-10-18 | $4.11 | $4.22 | $3.92 | $4.15 | $4.15 | 120,658 |
2022-10-17 | $4.16 | $4.21 | $4.02 | $4.04 | $4.04 | 67,640 |
2022-10-14 | $3.89 | $3.91 | $3.72 | $3.81 | $3.81 | 32,691 |
2022-10-13 | $3.76 | $3.96 | $3.60 | $3.86 | $3.86 | 50,789 |
2022-10-12 | $3.71 | $4.06 | $3.59 | $3.91 | $3.91 | 80,698 |
2022-10-11 | $3.82 | $3.84 | $3.48 | $3.77 | $3.77 | 115,152 |
2022-10-10 | $3.95 | $4.28 | $3.77 | $3.85 | $3.85 | 78,635 |
2022-10-07 | $3.87 | $4.08 | $3.86 | $3.93 | $3.93 | 186,080 |
2022-10-06 | $4.03 | $4.10 | $3.87 | $3.96 | $3.96 | 109,942 |
2022-10-05 | $4.08 | $4.22 | $3.91 | $4.04 | $4.04 | 62,291 |
2022-10-04 | $3.95 | $4.18 | $3.93 | $4.08 | $4.08 | 75,303 |
2022-10-03 | $4.06 | $4.23 | $3.84 | $3.93 | $3.93 | 64,694 |
2022-09-30 | $4.00 | $4.09 | $3.73 | $3.98 | $3.98 | 56,697 |
2022-09-29 | $4.25 | $4.27 | $3.90 | $3.90 | $3.90 | 49,697 |
2022-09-28 | $4.20 | $4.35 | $4.13 | $4.26 | $4.26 | 29,750 |
2022-09-27 | $4.02 | $4.32 | $3.79 | $4.11 | $4.11 | 74,432 |
2022-09-26 | $4.27 | $4.32 | $3.86 | $4.02 | $4.02 | 49,112 |
2022-09-23 | $4.58 | $4.67 | $4.14 | $4.36 | $4.36 | 132,302 |
2022-09-22 | $4.47 | $5.04 | $4.26 | $4.66 | $4.66 | 216,472 |
2022-09-21 | $4.58 | $4.97 | $4.40 | $4.55 | $4.55 | 173,133 |
2022-09-20 | $4.60 | $5.04 | $3.98 | $4.61 | $4.61 | 60,584 |
2022-09-19 | $4.71 | $4.90 | $4.46 | $4.60 | $4.60 | 47,314 |
2022-09-16 | $4.86 | $4.98 | $4.70 | $4.71 | $4.71 | 200,850 |
2022-09-15 | $4.99 | $5.48 | $4.90 | $4.96 | $4.96 | 107,321 |
2022-09-14 | $5.00 | $5.05 | $4.94 | $4.97 | $4.97 | 90,477 |
2022-09-13 | $4.97 | $5.07 | $4.90 | $4.97 | $4.97 | 68,888 |
2022-09-12 | $5.13 | $5.27 | $4.95 | $5.10 | $5.10 | 195,288 |
2022-09-09 | $5.20 | $5.42 | $5.05 | $5.15 | $5.15 | 452,170 |
2022-09-08 | $5.36 | $5.96 | $5.07 | $5.11 | $5.11 | 95,153 |
2022-09-07 | $5.20 | $5.38 | $5.16 | $5.29 | $5.29 | 19,468 |
2022-09-06 | $5.39 | $5.56 | $5.17 | $5.22 | $5.22 | 41,396 |
2022-09-02 | $5.04 | $5.81 | $5.04 | $5.25 | $5.25 | 140,047 |
2022-09-01 | $5.06 | $5.36 | $4.98 | $5.31 | $5.31 | 28,704 |
2022-08-31 | $4.80 | $5.20 | $4.80 | $5.13 | $5.13 | 93,316 |
2022-08-30 | $4.82 | $5.13 | $4.76 | $4.88 | $4.88 | 195,161 |
2022-08-29 | $4.82 | $4.98 | $4.76 | $4.81 | $4.81 | 63,262 |
2022-08-26 | $4.92 | $5.05 | $4.72 | $4.89 | $4.89 | 62,276 |
2022-08-25 | $5.22 | $5.22 | $4.81 | $4.92 | $4.92 | 38,148 |
2022-08-24 | $5.11 | $5.31 | $4.80 | $4.93 | $4.93 | 93,057 |
2022-08-23 | $4.81 | $5.20 | $4.81 | $5.04 | $5.04 | 69,765 |
2022-08-22 | $5.10 | $5.26 | $4.75 | $4.81 | $4.81 | 58,658 |
2022-08-19 | $5.00 | $5.23 | $4.88 | $4.93 | $4.93 | 81,878 |
2022-08-18 | $5.08 | $5.24 | $4.72 | $5.11 | $5.11 | 59,430 |
2022-08-17 | $5.47 | $5.48 | $4.93 | $5.07 | $5.07 | 57,370 |
2022-08-16 | $5.42 | $6.00 | $5.25 | $5.26 | $5.26 | 151,953 |
2022-08-15 | $5.25 | $5.62 | $5.21 | $5.39 | $5.39 | 27,437 |
2022-08-12 | $5.01 | $5.70 | $5.00 | $5.40 | $5.40 | 91,338 |
2022-08-11 | $4.75 | $5.05 | $4.75 | $4.98 | $4.98 | 34,427 |
2022-08-10 | $4.76 | $5.06 | $4.51 | $4.80 | $4.80 | 155,901 |
2022-08-09 | $4.83 | $5.00 | $4.51 | $4.80 | $4.80 | 64,999 |
2022-08-08 | $5.08 | $5.14 | $4.84 | $4.94 | $4.94 | 53,714 |
2022-08-05 | $4.91 | $5.27 | $4.75 | $5.00 | $5.00 | 94,354 |
2022-08-04 | $4.97 | $5.10 | $4.69 | $5.04 | $5.04 | 56,050 |
2022-08-03 | $4.94 | $5.23 | $4.92 | $4.92 | $4.92 | 44,630 |
2022-08-02 | $4.76 | $4.89 | $4.69 | $4.77 | $4.77 | 25,744 |
2022-08-01 | $4.62 | $5.06 | $4.54 | $4.87 | $4.87 | 90,165 |
2022-07-29 | $4.70 | $4.80 | $4.56 | $4.61 | $4.61 | 32,575 |
2022-07-28 | $5.08 | $5.08 | $4.53 | $4.74 | $4.74 | 66,785 |
2022-07-27 | $4.79 | $5.00 | $4.70 | $5.00 | $5.00 | 33,896 |
2022-07-26 | $4.88 | $5.19 | $4.62 | $4.88 | $4.88 | 210,799 |
2022-07-25 | $4.77 | $4.79 | $4.45 | $4.53 | $4.53 | 58,686 |
2022-07-22 | $5.25 | $5.25 | $4.74 | $4.76 | $4.76 | 34,703 |
2022-07-21 | $5.19 | $5.29 | $4.97 | $5.20 | $5.20 | 37,772 |
2022-07-20 | $5.11 | $5.41 | $4.98 | $5.13 | $5.13 | 57,994 |
2022-07-19 | $5.23 | $5.72 | $4.89 | $5.05 | $5.05 | 61,407 |
2022-07-18 | $5.42 | $5.68 | $5.08 | $5.08 | $5.08 | 50,298 |
2022-07-15 | $5.24 | $5.46 | $5.04 | $5.33 | $5.33 | 75,772 |
2022-07-14 | $5.32 | $5.65 | $5.16 | $5.18 | $5.18 | 74,107 |
2022-07-13 | $5.08 | $5.46 | $5.04 | $5.40 | $5.40 | 54,685 |
2022-07-12 | $5.20 | $5.24 | $5.06 | $5.12 | $5.12 | 20,034 |
2022-07-11 | $5.14 | $5.40 | $5.12 | $5.17 | $5.17 | 67,252 |
2022-07-08 | $5.13 | $5.56 | $5.01 | $5.52 | $5.52 | 55,581 |
2022-07-07 | $5.20 | $5.46 | $5.01 | $5.17 | $5.17 | 71,920 |
2022-07-06 | $5.03 | $5.49 | $4.79 | $5.10 | $5.10 | 76,063 |
2022-07-05 | $4.80 | $5.11 | $4.52 | $5.02 | $5.02 | 75,694 |
2022-07-01 | $5.18 | $5.43 | $4.78 | $4.81 | $4.81 | 65,659 |
2022-06-30 | $5.14 | $5.49 | $4.94 | $4.97 | $4.97 | 176,288 |
2022-06-29 | $5.56 | $5.61 | $5.11 | $5.20 | $5.20 | 118,738 |
2022-06-28 | $5.98 | $6.29 | $5.53 | $5.57 | $5.57 | 71,749 |
2022-06-27 | $5.90 | $6.10 | $5.43 | $5.96 | $5.96 | 121,440 |
2022-06-24 | $5.99 | $6.41 | $5.79 | $6.00 | $6.00 | 2,384,235 |
2022-06-23 | $5.21 | $5.89 | $5.17 | $5.88 | $5.88 | 255,053 |
2022-06-22 | $4.46 | $5.84 | $4.46 | $5.27 | $5.27 | 213,068 |
2022-06-21 | $4.79 | $4.97 | $4.46 | $4.53 | $4.53 | 236,549 |
2022-06-17 | $4.35 | $5.12 | $4.35 | $4.72 | $4.72 | 133,545 |
2022-06-16 | $4.09 | $4.34 | $3.95 | $4.28 | $4.28 | 81,333 |
2022-06-15 | $4.31 | $4.55 | $4.04 | $4.36 | $4.36 | 127,179 |
2022-06-14 | $4.91 | $4.97 | $4.11 | $4.26 | $4.26 | 342,848 |
2022-06-13 | $5.32 | $5.63 | $4.75 | $4.97 | $4.97 | 116,984 |
2022-06-10 | $5.55 | $5.55 | $5.34 | $5.53 | $5.53 | 72,687 |
2022-06-09 | $5.09 | $5.69 | $5.03 | $5.64 | $5.64 | 63,754 |
2022-06-08 | $5.19 | $5.68 | $5.09 | $5.29 | $5.29 | 58,899 |
2022-06-07 | $4.27 | $5.62 | $4.27 | $5.39 | $5.39 | 106,574 |
2022-06-06 | $4.53 | $4.62 | $4.02 | $4.39 | $4.39 | 143,432 |
2022-06-03 | $4.31 | $4.82 | $4.25 | $4.54 | $4.54 | 83,642 |
2022-06-02 | $4.02 | $4.54 | $4.02 | $4.33 | $4.33 | 39,978 |
2022-06-01 | $4.03 | $4.09 | $3.90 | $4.04 | $4.04 | 129,529 |
2022-05-31 | $4.25 | $4.46 | $4.05 | $4.21 | $4.21 | 62,068 |
2022-05-27 | $3.88 | $4.25 | $3.88 | $4.22 | $4.22 | 29,939 |
2022-05-26 | $3.91 | $4.01 | $3.86 | $3.89 | $3.89 | 45,938 |
2022-05-25 | $4.09 | $4.15 | $3.83 | $3.92 | $3.92 | 57,680 |
2022-05-24 | $4.30 | $4.39 | $4.02 | $4.15 | $4.15 | 316,943 |
2022-05-23 | $4.56 | $5.10 | $4.14 | $4.39 | $4.39 | 44,361 |
2022-05-20 | $4.35 | $4.53 | $4.26 | $4.49 | $4.49 | 66,020 |
2022-05-19 | $4.23 | $4.43 | $4.21 | $4.27 | $4.27 | 82,650 |
2022-05-18 | $4.18 | $4.33 | $4.13 | $4.22 | $4.22 | 90,544 |
2022-05-17 | $4.15 | $4.33 | $4.05 | $4.29 | $4.29 | 59,726 |
2022-05-16 | $4.19 | $4.27 | $4.01 | $4.01 | $4.01 | 84,582 |
2022-05-13 | $4.40 | $4.58 | $4.13 | $4.22 | $4.22 | 85,189 |
2022-05-12 | $4.35 | $4.69 | $4.27 | $4.40 | $4.40 | 78,247 |
2022-05-11 | $4.60 | $4.70 | $4.30 | $4.43 | $4.43 | 152,745 |
2022-05-10 | $4.79 | $5.00 | $4.60 | $4.66 | $4.66 | 77,184 |
2022-05-09 | $4.96 | $5.07 | $4.57 | $4.64 | $4.64 | 135,640 |
2022-05-06 | $5.26 | $5.37 | $5.01 | $5.07 | $5.07 | 69,443 |
2022-05-05 | $5.38 | $5.60 | $5.30 | $5.33 | $5.33 | 90,421 |
2022-05-04 | $5.74 | $5.74 | $5.16 | $5.52 | $5.52 | 96,386 |
2022-05-03 | $5.92 | $6.03 | $5.59 | $5.72 | $5.72 | 84,181 |
2022-05-02 | $5.66 | $5.91 | $5.66 | $5.90 | $5.90 | 86,939 |
2022-04-29 | $5.86 | $6.01 | $5.56 | $5.73 | $5.73 | 71,755 |
2022-04-28 | $5.60 | $5.91 | $5.53 | $5.88 | $5.88 | 127,436 |
2022-04-27 | $5.50 | $5.87 | $5.50 | $5.58 | $5.58 | 145,203 |
2022-04-26 | $5.57 | $5.67 | $5.50 | $5.60 | $5.60 | 154,696 |
2022-04-25 | $5.55 | $5.75 | $5.51 | $5.64 | $5.64 | 72,025 |
2022-04-22 | $5.98 | $6.07 | $5.50 | $5.62 | $5.62 | 71,416 |
2022-04-21 | $6.08 | $6.12 | $5.98 | $5.98 | $5.98 | 170,011 |
2022-04-20 | $5.78 | $6.17 | $5.77 | $6.04 | $6.04 | 142,661 |
2022-04-19 | $5.72 | $6.02 | $5.72 | $5.76 | $5.76 | 149,382 |
2022-04-18 | $5.77 | $6.02 | $5.56 | $5.75 | $5.75 | 142,623 |
2022-04-14 | $5.40 | $5.91 | $5.38 | $5.85 | $5.85 | 107,556 |
2022-04-13 | $5.13 | $5.39 | $5.02 | $5.38 | $5.38 | 86,263 |
2022-04-12 | $5.61 | $5.61 | $5.05 | $5.12 | $5.12 | 173,839 |
2022-04-11 | $5.82 | $5.95 | $5.20 | $5.50 | $5.50 | 86,175 |
2022-04-08 | $6.28 | $6.50 | $5.78 | $5.96 | $5.96 | 105,515 |
2022-04-07 | $5.67 | $6.94 | $5.67 | $6.28 | $6.28 | 167,760 |
2022-04-06 | $5.88 | $6.22 | $5.65 | $5.81 | $5.81 | 94,092 |
2022-04-05 | $6.40 | $6.53 | $5.93 | $5.99 | $5.99 | 81,861 |
2022-04-04 | $6.36 | $6.62 | $6.10 | $6.44 | $6.44 | 69,374 |
2022-04-01 | $6.10 | $6.68 | $5.97 | $6.32 | $6.32 | 92,459 |
2022-03-31 | $6.18 | $6.32 | $5.92 | $6.04 | $6.04 | 85,778 |
2022-03-30 | $6.39 | $6.60 | $6.16 | $6.20 | $6.20 | 67,372 |
2022-03-29 | $6.44 | $6.70 | $6.29 | $6.43 | $6.43 | 51,370 |
2022-03-28 | $6.74 | $6.81 | $6.00 | $6.37 | $6.37 | 55,758 |
2022-03-25 | $7.46 | $7.46 | $6.76 | $6.78 | $6.78 | 55,402 |
2022-03-24 | $7.67 | $7.67 | $7.21 | $7.46 | $7.46 | 43,008 |
2022-03-23 | $8.02 | $8.16 | $7.50 | $7.53 | $7.53 | 43,957 |
2022-03-22 | $7.61 | $8.23 | $7.60 | $8.10 | $8.10 | 147,221 |
2022-03-21 | $8.45 | $8.45 | $7.50 | $7.63 | $7.63 | 149,015 |
2022-03-18 | $8.45 | $8.96 | $8.06 | $8.40 | $8.40 | 277,653 |
2022-03-17 | $7.84 | $8.65 | $7.53 | $8.37 | $8.37 | 155,442 |
2022-03-16 | $7.76 | $8.01 | $7.50 | $7.85 | $7.85 | 154,150 |
2022-03-15 | $7.92 | $7.95 | $7.64 | $7.66 | $7.66 | 68,261 |
2022-03-14 | $8.43 | $8.56 | $7.65 | $7.70 | $7.70 | 51,768 |
2022-03-11 | $8.66 | $8.91 | $8.32 | $8.51 | $8.51 | 44,910 |
2022-03-10 | $8.33 | $8.91 | $8.11 | $8.52 | $8.52 | 110,853 |
2022-03-09 | $8.08 | $9.00 | $8.08 | $8.65 | $8.65 | 131,631 |
2022-03-08 | $7.89 | $8.80 | $7.67 | $8.02 | $8.02 | 82,946 |
2022-03-07 | $7.72 | $8.21 | $7.56 | $7.93 | $7.93 | 83,594 |
2022-03-04 | $7.64 | $7.81 | $7.53 | $7.74 | $7.74 | 69,768 |
2022-03-03 | $8.51 | $8.73 | $7.52 | $7.80 | $7.80 | 64,738 |
2022-03-02 | $8.96 | $9.20 | $8.27 | $8.39 | $8.39 | 77,192 |
2022-03-01 | $8.96 | $9.23 | $8.52 | $8.84 | $8.84 | 44,431 |
2022-02-28 | $8.26 | $9.31 | $8.26 | $9.03 | $9.03 | 108,546 |
2022-02-25 | $8.68 | $8.74 | $7.82 | $8.61 | $8.61 | 64,816 |
2022-02-24 | $7.51 | $8.63 | $7.51 | $8.61 | $8.61 | 137,082 |
2022-02-23 | $8.84 | $8.84 | $7.79 | $7.82 | $7.82 | 129,342 |
2022-02-22 | $9.12 | $9.72 | $8.73 | $8.74 | $8.74 | 97,477 |
2022-02-18 | $8.71 | $9.37 | $8.58 | $9.34 | $9.34 | 291,359 |
2022-02-17 | $9.13 | $9.19 | $8.70 | $8.83 | $8.83 | 54,729 |
2022-02-16 | $9.03 | $9.48 | $8.65 | $9.36 | $9.36 | 105,875 |
2022-02-15 | $8.47 | $9.14 | $8.29 | $9.13 | $9.13 | 152,447 |
2022-02-14 | $8.53 | $8.65 | $8.00 | $8.24 | $8.24 | 44,603 |
2022-02-11 | $8.99 | $9.65 | $8.35 | $8.60 | $8.60 | 342,257 |
2022-02-10 | $8.82 | $9.46 | $8.75 | $9.25 | $9.25 | 223,900 |
2022-02-09 | $8.43 | $9.09 | $8.25 | $8.98 | $8.98 | 71,751 |
2022-02-08 | $8.11 | $8.34 | $7.87 | $8.21 | $8.21 | 40,794 |
2022-02-07 | $8.05 | $8.50 | $7.86 | $8.21 | $8.21 | 68,889 |
2022-02-04 | $7.46 | $8.17 | $7.43 | $7.93 | $7.93 | 50,417 |
2022-02-03 | $7.77 | $8.18 | $7.37 | $7.39 | $7.39 | 44,284 |
2022-02-02 | $8.60 | $8.60 | $7.82 | $8.01 | $8.01 | 55,084 |
2022-02-01 | $8.28 | $9.00 | $8.00 | $8.63 | $8.63 | 58,612 |
2022-01-31 | $7.85 | $8.41 | $7.56 | $8.25 | $8.25 | 56,957 |
2022-01-28 | $7.54 | $7.98 | $7.07 | $7.75 | $7.75 | 138,771 |
2022-01-27 | $8.10 | $8.10 | $7.34 | $7.61 | $7.61 | 70,656 |
2022-01-26 | $8.49 | $8.78 | $7.86 | $7.90 | $7.90 | 31,637 |
2022-01-25 | $8.04 | $8.60 | $7.80 | $8.32 | $8.32 | 26,851 |
2022-01-24 | $8.10 | $8.49 | $7.71 | $8.19 | $8.19 | 94,147 |
2022-01-21 | $8.34 | $8.62 | $7.94 | $8.40 | $8.40 | 74,307 |
2022-01-20 | $8.58 | $9.15 | $8.40 | $8.46 | $8.46 | 48,689 |
2022-01-19 | $8.89 | $8.97 | $8.43 | $8.54 | $8.54 | 42,255 |
2022-01-18 | $9.06 | $9.10 | $8.67 | $8.77 | $8.77 | 68,374 |
2022-01-14 | $8.49 | $9.15 | $8.41 | $9.12 | $9.12 | 54,094 |
2022-01-13 | $9.69 | $9.69 | $8.49 | $8.62 | $8.62 | 123,323 |
2022-01-12 | $10.81 | $10.81 | $9.70 | $9.70 | $9.70 | 69,653 |
2022-01-11 | $10.55 | $11.28 | $10.28 | $10.58 | $10.58 | 87,711 |
2022-01-10 | $10.30 | $10.55 | $9.76 | $10.49 | $10.49 | 75,070 |
2022-01-07 | $10.77 | $11.20 | $10.46 | $10.58 | $10.58 | 30,945 |
2022-01-06 | $11.44 | $11.86 | $10.49 | $10.85 | $10.85 | 97,020 |
2022-01-05 | $12.10 | $12.73 | $11.21 | $11.34 | $11.34 | 67,242 |
2022-01-04 | $12.21 | $12.36 | $11.50 | $12.22 | $12.22 | 72,331 |
2022-01-03 | $11.67 | $12.32 | $11.29 | $12.23 | $12.23 | 40,047 |
2021-12-31 | $11.81 | $12.24 | $11.52 | $11.62 | $11.62 | 46,188 |
2021-12-30 | $11.67 | $12.36 | $11.67 | $11.89 | $11.89 | 37,811 |
2021-12-29 | $11.65 | $11.96 | $11.18 | $11.77 | $11.77 | 217,458 |
2021-12-28 | $12.77 | $13.00 | $11.50 | $11.62 | $11.62 | 132,107 |
2021-12-27 | $13.16 | $13.40 | $12.68 | $12.85 | $12.85 | 94,945 |
2021-12-23 | $12.59 | $13.53 | $12.44 | $13.16 | $13.16 | 54,725 |
2021-12-22 | $12.07 | $12.70 | $11.82 | $12.58 | $12.58 | 61,965 |
2021-12-21 | $12.47 | $12.83 | $11.99 | $12.05 | $12.05 | 181,713 |
2021-12-20 | $12.85 | $13.22 | $12.01 | $12.23 | $12.23 | 141,644 |
2021-12-17 | $12.28 | $13.61 | $12.28 | $13.33 | $13.33 | 466,734 |
2021-12-16 | $12.73 | $13.21 | $12.01 | $12.13 | $12.13 | 169,060 |
2021-12-15 | $12.20 | $12.79 | $11.56 | $12.44 | $12.44 | 245,295 |
2021-12-14 | $13.14 | $13.14 | $12.11 | $12.34 | $12.34 | 45,993 |
2021-12-13 | $13.20 | $13.72 | $12.73 | $13.38 | $13.38 | 85,181 |
2021-12-10 | $13.50 | $14.21 | $13.20 | $13.35 | $13.35 | 51,576 |
2021-12-09 | $13.79 | $14.24 | $13.45 | $13.46 | $13.46 | 61,774 |
2021-12-08 | $13.66 | $14.29 | $13.11 | $13.97 | $13.97 | 74,267 |
2021-12-07 | $13.80 | $14.37 | $13.60 | $13.70 | $13.70 | 71,971 |
2021-12-06 | $12.65 | $13.29 | $11.87 | $13.10 | $13.10 | 116,753 |
2021-12-03 | $13.28 | $13.29 | $11.80 | $12.63 | $12.63 | 197,833 |
2021-12-02 | $11.53 | $13.25 | $11.41 | $12.97 | $12.97 | 134,749 |
2021-12-01 | $11.78 | $12.10 | $11.21 | $11.32 | $11.32 | 114,654 |
2021-11-30 | $11.38 | $11.80 | $10.48 | $11.54 | $11.54 | 236,118 |
2021-11-29 | $12.15 | $12.51 | $10.95 | $11.52 | $11.52 | 125,882 |
2021-11-26 | $12.96 | $12.96 | $11.84 | $12.00 | $12.00 | 59,379 |
2021-11-24 | $12.09 | $12.53 | $11.59 | $12.48 | $12.48 | 108,512 |
2021-11-23 | $12.49 | $12.84 | $11.67 | $12.14 | $12.14 | 129,020 |
2021-11-22 | $14.68 | $14.68 | $12.26 | $12.47 | $12.47 | 140,220 |
2021-11-19 | $13.91 | $14.55 | $13.50 | $13.58 | $13.58 | 95,004 |
2021-11-18 | $15.40 | $15.50 | $13.61 | $14.04 | $14.04 | 124,862 |
2021-11-17 | $17.36 | $17.97 | $15.25 | $15.29 | $15.29 | 189,755 |
2021-11-16 | $17.88 | $18.02 | $16.70 | $17.31 | $17.31 | 105,926 |
2021-11-15 | $17.94 | $18.35 | $17.40 | $17.98 | $17.98 | 76,846 |
2021-11-12 | $16.87 | $17.90 | $16.20 | $17.75 | $17.75 | 71,096 |
2021-11-11 | $16.03 | $17.06 | $16.00 | $16.76 | $16.76 | 62,929 |
2021-11-10 | $17.79 | $18.19 | $15.90 | $16.03 | $16.03 | 32,932 |
2021-11-09 | $18.10 | $18.30 | $16.64 | $17.09 | $17.09 | 69,618 |
2021-11-08 | $18.09 | $18.38 | $17.57 | $18.02 | $18.02 | 34,688 |
2021-11-05 | $18.52 | $18.52 | $17.10 | $17.94 | $17.94 | 53,001 |
2021-11-04 | $18.00 | $18.44 | $17.68 | $18.00 | $18.00 | 49,308 |
2021-11-03 | $16.29 | $17.92 | $16.29 | $17.77 | $17.77 | 43,154 |
2021-11-02 | $16.26 | $16.54 | $15.81 | $16.40 | $16.40 | 17,885 |
2021-11-01 | $15.70 | $16.80 | $15.50 | $16.41 | $16.41 | 117,803 |
2021-10-29 | $15.39 | $15.84 | $15.08 | $15.73 | $15.73 | 42,463 |
2021-10-28 | $15.66 | $15.77 | $15.15 | $15.32 | $15.32 | 48,606 |
2021-10-27 | $16.13 | $16.13 | $15.59 | $15.66 | $15.66 | 55,193 |
2021-10-26 | $16.25 | $16.59 | $15.62 | $16.25 | $16.25 | 84,819 |
2021-10-25 | $16.71 | $16.84 | $15.65 | $15.92 | $15.92 | 132,031 |
2021-10-22 | $15.94 | $16.80 | $15.40 | $16.68 | $16.68 | 102,008 |
2021-10-21 | $15.65 | $16.08 | $15.35 | $15.86 | $15.86 | 66,744 |
2021-10-20 | $15.94 | $16.08 | $15.71 | $15.85 | $15.85 | 35,530 |
2021-10-19 | $15.50 | $16.78 | $15.47 | $15.98 | $15.98 | 169,650 |
2021-10-18 | $15.41 | $15.52 | $14.71 | $14.76 | $14.76 | 43,580 |
2021-10-15 | $15.67 | $15.67 | $14.91 | $15.46 | $15.46 | 59,275 |
2021-10-14 | $14.67 | $15.51 | $14.67 | $15.36 | $15.36 | 31,271 |
2021-10-13 | $13.95 | $15.22 | $13.95 | $14.66 | $14.66 | 78,385 |
2021-10-12 | $14.26 | $14.67 | $13.69 | $14.53 | $14.53 | 57,907 |
2021-10-11 | $14.20 | $14.43 | $13.90 | $14.10 | $14.10 | 75,561 |
2021-10-08 | $15.40 | $15.75 | $14.09 | $14.19 | $14.19 | 124,641 |
2021-10-07 | $14.70 | $15.85 | $14.51 | $15.80 | $15.80 | 136,439 |
2021-10-06 | $14.54 | $15.49 | $14.01 | $14.75 | $14.75 | 141,589 |
2021-10-05 | $15.16 | $15.33 | $14.32 | $14.82 | $14.82 | 137,069 |
2021-10-04 | $15.56 | $15.56 | $14.69 | $15.00 | $15.00 | 30,835 |
2021-10-01 | $15.63 | $16.00 | $15.12 | $15.44 | $15.44 | 108,005 |
2021-09-30 | $15.10 | $16.00 | $15.10 | $15.68 | $15.68 | 53,686 |
2021-09-29 | $15.25 | $16.10 | $15.00 | $15.29 | $15.29 | 70,758 |
2021-09-28 | $14.94 | $16.12 | $14.54 | $15.59 | $15.59 | 110,665 |
2021-09-27 | $13.53 | $15.77 | $13.29 | $15.09 | $15.09 | 144,303 |
2021-09-24 | $14.03 | $14.03 | $13.26 | $13.58 | $13.58 | 85,914 |
2021-09-23 | $14.28 | $14.28 | $13.58 | $13.78 | $13.78 | 62,802 |
2021-09-22 | $14.46 | $14.64 | $13.85 | $14.22 | $14.22 | 142,481 |
2021-09-21 | $14.21 | $14.43 | $13.31 | $14.29 | $14.29 | 150,868 |
2021-09-20 | $15.38 | $15.40 | $13.68 | $14.07 | $14.07 | 362,014 |
2021-09-17 | $14.88 | $16.20 | $14.34 | $15.36 | $15.36 | 966,853 |
2021-09-16 | $15.57 | $15.57 | $14.28 | $14.69 | $14.69 | 230,493 |
2021-09-15 | $15.44 | $16.59 | $15.28 | $15.56 | $15.56 | 235,014 |
2021-09-14 | $16.31 | $16.89 | $15.26 | $15.65 | $15.65 | 177,808 |
2021-09-13 | $15.61 | $16.92 | $14.89 | $16.24 | $16.24 | 158,014 |
2021-09-10 | $15.69 | $16.02 | $15.05 | $15.46 | $15.46 | 124,966 |
2021-09-09 | $16.19 | $16.68 | $15.00 | $15.67 | $15.67 | 270,929 |
2021-09-08 | $15.08 | $15.98 | $14.36 | $15.59 | $15.59 | 141,417 |
2021-09-07 | $15.48 | $16.13 | $14.47 | $15.07 | $15.07 | 175,847 |
2021-09-03 | $16.13 | $16.43 | $15.01 | $15.53 | $15.53 | 230,524 |
2021-09-02 | $15.04 | $16.25 | $14.91 | $16.23 | $16.23 | 151,481 |
2021-09-01 | $14.81 | $15.19 | $14.21 | $14.82 | $14.82 | 77,765 |
2021-08-31 | $15.17 | $15.69 | $14.59 | $14.69 | $14.69 | 112,935 |
2021-08-30 | $15.50 | $16.29 | $15.10 | $15.25 | $15.25 | 124,152 |
2021-08-27 | $13.84 | $15.87 | $13.84 | $15.37 | $15.37 | 123,563 |
2021-08-26 | $13.32 | $14.19 | $13.32 | $13.71 | $13.71 | 123,831 |
2021-08-25 | $13.18 | $13.50 | $12.91 | $13.05 | $13.05 | 365,651 |
2021-08-24 | $13.07 | $13.73 | $12.99 | $13.20 | $13.20 | 273,382 |
2021-08-23 | $13.55 | $13.65 | $12.62 | $13.11 | $13.11 | 140,334 |
2021-08-20 | $13.60 | $13.60 | $12.88 | $13.27 | $13.27 | 107,230 |
2021-08-19 | $13.52 | $14.30 | $13.41 | $13.59 | $13.59 | 129,037 |
2021-08-18 | $13.38 | $14.53 | $13.01 | $14.03 | $14.03 | 87,991 |
2021-08-17 | $12.20 | $13.61 | $11.78 | $13.40 | $13.40 | 216,092 |
2021-08-16 | $14.06 | $14.06 | $12.11 | $12.24 | $12.24 | 101,480 |
2021-08-13 | $13.89 | $14.97 | $12.82 | $14.14 | $14.14 | 142,740 |
2021-08-12 | $13.27 | $13.89 | $12.60 | $13.83 | $13.83 | 195,546 |
2021-08-11 | $12.87 | $13.72 | $12.40 | $13.25 | $13.25 | 145,380 |
2021-08-10 | $13.63 | $13.93 | $12.90 | $12.95 | $12.95 | 141,464 |
2021-08-09 | $13.56 | $14.15 | $13.20 | $13.95 | $13.95 | 71,478 |
2021-08-06 | $13.08 | $13.86 | $13.00 | $13.50 | $13.50 | 81,809 |
2021-08-05 | $12.81 | $13.73 | $12.80 | $13.35 | $13.35 | 111,650 |
2021-08-04 | $12.25 | $13.02 | $12.08 | $12.81 | $12.81 | 64,583 |
2021-08-03 | $12.55 | $12.98 | $12.01 | $12.25 | $12.25 | 107,773 |
2021-08-02 | $12.87 | $13.43 | $12.17 | $12.45 | $12.45 | 80,561 |
2021-07-30 | $13.16 | $13.54 | $12.42 | $12.52 | $12.52 | 53,268 |
2021-07-29 | $13.87 | $14.14 | $13.15 | $13.62 | $13.62 | 88,512 |
2021-07-28 | $12.77 | $14.19 | $12.23 | $13.78 | $13.78 | 171,804 |
2021-07-27 | $12.67 | $13.11 | $12.03 | $12.73 | $12.73 | 217,039 |
2021-07-26 | $12.83 | $13.84 | $12.38 | $12.92 | $12.92 | 280,012 |
2021-07-23 | $14.14 | $14.41 | $12.97 | $13.00 | $13.00 | 250,326 |
2021-07-22 | $14.90 | $14.97 | $13.98 | $14.09 | $14.09 | 118,139 |
2021-07-21 | $14.82 | $15.32 | $14.82 | $14.96 | $14.96 | 77,647 |
2021-07-20 | $15.39 | $15.99 | $14.67 | $14.76 | $14.76 | 97,850 |
2021-07-19 | $15.25 | $15.75 | $14.65 | $15.46 | $15.46 | 83,812 |
2021-07-16 | $15.77 | $16.49 | $15.35 | $15.69 | $15.69 | 78,492 |
2021-07-15 | $15.69 | $15.85 | $14.68 | $15.44 | $15.44 | 156,174 |
2021-07-14 | $17.00 | $17.12 | $15.49 | $15.72 | $15.72 | 160,866 |
2021-07-13 | $18.16 | $18.16 | $16.78 | $16.84 | $16.84 | 132,910 |
2021-07-12 | $19.18 | $19.59 | $17.81 | $18.22 | $18.22 | 106,328 |
2021-07-09 | $19.97 | $19.97 | $18.86 | $19.18 | $19.18 | 102,013 |
2021-07-08 | $18.01 | $20.50 | $17.53 | $19.79 | $19.79 | 130,893 |
2021-07-07 | $19.04 | $19.04 | $17.31 | $18.15 | $18.15 | 103,992 |
2021-07-06 | $20.40 | $20.85 | $18.91 | $19.10 | $19.10 | 151,441 |
2021-07-02 | $20.20 | $20.90 | $19.55 | $20.38 | $20.38 | 88,118 |
2021-07-01 | $18.83 | $20.15 | $18.36 | $20.06 | $20.06 | 141,853 |
2021-06-30 | $19.43 | $19.78 | $18.64 | $18.65 | $18.65 | 229,486 |
2021-06-29 | $20.46 | $21.69 | $19.23 | $19.53 | $19.53 | 118,588 |
2021-06-28 | $21.31 | $21.39 | $20.11 | $20.33 | $20.33 | 263,078 |
2021-06-25 | $19.94 | $23.54 | $19.77 | $21.30 | $21.30 | 773,761 |
2021-06-24 | $20.27 | $21.17 | $19.75 | $20.03 | $20.03 | 92,157 |
2021-06-23 | $20.20 | $20.94 | $19.62 | $20.10 | $20.10 | 79,782 |
2021-06-22 | $21.31 | $21.31 | $19.91 | $20.31 | $20.31 | 78,126 |
2021-06-21 | $20.85 | $21.76 | $20.30 | $21.32 | $21.32 | 68,168 |
2021-06-18 | $20.90 | $20.97 | $20.15 | $20.86 | $20.86 | 59,955 |
2021-06-17 | $20.72 | $22.16 | $20.40 | $21.19 | $21.19 | 64,444 |
2021-06-16 | $21.73 | $21.78 | $20.50 | $20.88 | $20.88 | 55,038 |
2021-06-15 | $22.12 | $22.43 | $21.42 | $21.71 | $21.71 | 81,689 |
2021-06-14 | $21.06 | $22.96 | $21.06 | $22.31 | $22.31 | 82,850 |
2021-06-11 | $22.42 | $22.42 | $20.92 | $21.27 | $21.27 | 71,639 |
2021-06-10 | $21.00 | $22.95 | $20.56 | $22.27 | $22.27 | 103,381 |
2021-06-09 | $19.12 | $21.44 | $19.12 | $20.86 | $20.86 | 134,496 |
2021-06-08 | $19.09 | $19.81 | $18.55 | $18.92 | $18.92 | 157,703 |
2021-06-07 | $20.11 | $20.70 | $18.72 | $19.15 | $19.15 | 320,794 |
2021-06-04 | $20.00 | $20.93 | $19.67 | $20.42 | $20.42 | 109,716 |
2021-06-03 | $19.77 | $20.17 | $18.56 | $19.90 | $19.90 | 89,827 |
2021-06-02 | $20.57 | $20.90 | $19.13 | $19.78 | $19.78 | 99,926 |
2021-06-01 | $21.37 | $21.48 | $20.01 | $20.55 | $20.55 | 85,751 |
2021-05-28 | $20.86 | $21.79 | $20.51 | $21.10 | $21.10 | 69,296 |
2021-05-27 | $21.23 | $21.23 | $20.32 | $20.54 | $20.54 | 85,112 |
2021-05-26 | $20.21 | $21.59 | $19.53 | $21.02 | $21.02 | 96,691 |
2021-05-25 | $20.48 | $20.50 | $19.25 | $19.83 | $19.83 | 69,116 |
2021-05-24 | $21.63 | $22.97 | $19.70 | $20.13 | $20.13 | 123,654 |
2021-05-21 | $22.05 | $23.79 | $21.01 | $21.58 | $21.58 | 148,906 |
2021-05-20 | $20.74 | $22.10 | $20.65 | $21.60 | $21.60 | 124,091 |
2021-05-19 | $22.40 | $22.50 | $19.81 | $20.60 | $20.60 | 222,758 |
2021-05-18 | $19.30 | $23.96 | $19.01 | $22.56 | $22.56 | 430,246 |
2021-05-17 | $19.60 | $21.60 | $18.53 | $19.15 | $19.15 | 147,592 |
2021-05-14 | $19.88 | $21.21 | $18.11 | $19.50 | $19.50 | 308,409 |
2021-05-13 | $21.73 | $22.98 | $18.69 | $19.70 | $19.70 | 139,965 |
2021-05-12 | $23.01 | $23.64 | $21.27 | $21.30 | $21.30 | 72,083 |
2021-05-11 | $22.04 | $24.05 | $21.85 | $23.58 | $23.58 | 83,705 |
2021-05-10 | $24.36 | $24.36 | $21.94 | $22.19 | $22.19 | 103,225 |
2021-05-07 | $24.83 | $26.03 | $23.61 | $24.53 | $24.53 | 125,152 |
2021-05-06 | $26.51 | $26.51 | $23.01 | $23.64 | $23.64 | 104,895 |
2021-05-05 | $25.31 | $29.20 | $25.31 | $26.87 | $26.87 | 141,994 |
2021-05-04 | $28.61 | $28.61 | $25.26 | $25.41 | $25.41 | 92,647 |
2021-05-03 | $28.23 | $29.99 | $27.39 | $29.03 | $29.03 | 74,477 |
2021-04-30 | $28.99 | $31.19 | $27.22 | $28.18 | $28.18 | 97,479 |
2021-04-29 | $28.97 | $31.20 | $28.19 | $29.67 | $29.67 | 80,259 |
2021-04-28 | $28.57 | $29.41 | $27.45 | $28.73 | $28.73 | 63,242 |
2021-04-27 | $29.14 | $29.29 | $28.21 | $28.96 | $28.96 | 52,677 |
2021-04-26 | $30.04 | $30.15 | $28.49 | $28.90 | $28.90 | 58,581 |
2021-04-23 | $30.02 | $31.56 | $29.23 | $29.75 | $29.75 | 80,603 |
2021-04-22 | $27.48 | $30.37 | $26.75 | $29.70 | $29.70 | 93,978 |
2021-04-21 | $27.01 | $28.96 | $26.83 | $27.33 | $27.33 | 140,349 |
2021-04-20 | $28.46 | $29.61 | $25.62 | $27.25 | $27.25 | 164,602 |
2021-04-19 | $29.70 | $31.41 | $28.24 | $28.56 | $28.56 | 59,438 |
2021-04-16 | $31.91 | $31.91 | $28.33 | $30.10 | $30.10 | 151,379 |
2021-04-15 | $33.74 | $33.74 | $30.49 | $31.50 | $31.50 | 119,794 |
2021-04-14 | $29.39 | $34.44 | $29.22 | $33.72 | $33.72 | 158,231 |
2021-04-13 | $32.07 | $32.07 | $28.83 | $29.14 | $29.14 | 198,664 |
2021-04-12 | $32.19 | $33.36 | $30.01 | $32.13 | $32.13 | 126,747 |
2021-04-09 | $34.11 | $34.77 | $32.00 | $32.02 | $32.02 | 97,497 |
2021-04-08 | $35.56 | $36.71 | $33.07 | $33.69 | $33.69 | 89,786 |
2021-04-07 | $37.48 | $37.94 | $34.46 | $35.20 | $35.20 | 153,382 |
2021-04-06 | $38.31 | $41.17 | $37.23 | $37.32 | $37.32 | 105,430 |
2021-04-05 | $39.46 | $39.78 | $36.95 | $38.07 | $38.07 | 95,417 |
2021-04-01 | $43.43 | $43.65 | $38.36 | $38.78 | $38.78 | 335,644 |
2021-03-31 | $39.22 | $43.61 | $37.87 | $43.10 | $43.10 | 182,977 |
2021-03-30 | $36.50 | $39.51 | $35.50 | $39.06 | $39.06 | 90,428 |
2021-03-29 | $36.58 | $37.85 | $35.05 | $36.51 | $36.51 | 206,278 |
2021-03-26 | $38.83 | $40.78 | $35.91 | $36.58 | $36.58 | 149,004 |
2021-03-25 | $39.57 | $39.57 | $37.30 | $39.12 | $39.12 | 172,151 |
2021-03-24 | $41.56 | $41.56 | $38.44 | $38.70 | $38.70 | 177,243 |
2021-03-23 | $42.86 | $42.86 | $40.16 | $41.79 | $41.79 | 319,401 |
2021-03-22 | $39.83 | $43.91 | $39.37 | $43.71 | $43.71 | 309,551 |
2021-03-19 | $40.20 | $43.55 | $38.80 | $40.60 | $40.60 | 2,006,905 |
2021-03-18 | $37.44 | $39.99 | $37.08 | $38.71 | $38.71 | 326,111 |
2021-03-17 | $40.19 | $40.19 | $37.08 | $37.97 | $37.97 | 295,896 |
2021-03-16 | $41.14 | $42.87 | $39.56 | $39.86 | $39.86 | 204,402 |
2021-03-15 | $44.93 | $46.00 | $40.03 | $40.79 | $40.79 | 147,874 |
2021-03-12 | $42.84 | $44.98 | $40.71 | $44.40 | $44.40 | 146,907 |
2021-03-11 | $41.61 | $45.96 | $39.72 | $42.98 | $42.98 | 324,466 |
2021-03-10 | $39.08 | $43.99 | $38.34 | $40.05 | $40.05 | 392,441 |
2021-03-09 | $31.41 | $39.86 | $31.41 | $37.58 | $37.58 | 320,633 |
2021-03-08 | $32.02 | $38.28 | $30.67 | $30.96 | $30.96 | 386,413 |
2021-03-05 | $34.24 | $36.53 | $30.17 | $33.37 | $33.37 | 352,930 |
2021-03-04 | $39.38 | $39.38 | $30.25 | $33.70 | $33.70 | 308,057 |
2021-03-03 | $43.58 | $43.83 | $38.49 | $40.05 | $40.05 | 268,548 |
2021-03-02 | $46.32 | $47.31 | $42.02 | $42.59 | $42.59 | 290,526 |
2021-03-01 | $45.61 | $48.55 | $45.60 | $48.00 | $48.00 | 183,125 |
2021-02-26 | $51.02 | $51.50 | $43.32 | $44.96 | $44.96 | 207,553 |
2021-02-25 | $52.01 | $58.41 | $48.67 | $54.08 | $54.08 | 389,634 |
2021-02-24 | $42.74 | $53.97 | $42.22 | $53.31 | $53.31 | 337,606 |
2021-02-23 | $45.10 | $45.55 | $36.35 | $43.44 | $43.44 | 301,933 |
2021-02-22 | $49.08 | $49.08 | $45.10 | $46.10 | $46.10 | 226,652 |
2021-02-19 | $46.64 | $49.50 | $45.19 | $48.91 | $48.91 | 234,868 |
2021-02-18 | $48.01 | $49.84 | $45.20 | $46.19 | $46.19 | 349,683 |
2021-02-17 | $52.18 | $56.00 | $47.71 | $49.47 | $49.47 | 249,506 |
2021-02-16 | $48.88 | $59.00 | $48.78 | $52.22 | $52.22 | 588,488 |
2021-02-12 | $42.88 | $48.78 | $41.09 | $48.78 | $48.78 | 233,569 |
2021-02-11 | $43.30 | $45.00 | $41.71 | $42.88 | $42.88 | 218,475 |
2021-02-10 | $44.50 | $46.40 | $40.94 | $43.75 | $43.75 | 241,402 |
2021-02-09 | $43.25 | $45.88 | $39.08 | $42.98 | $42.98 | 241,593 |
2021-02-08 | $36.81 | $44.88 | $33.45 | $42.83 | $42.83 | 746,229 |
2021-02-05 | $42.02 | $63.62 | $25.32 | $37.50 | $37.50 | 3,329,178 |