About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
IVVD
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Adagio Therapeutics GAAP EPS of -$2.23
- Invivyd announces CSO Walker to leave the company
- Invivyd appoints Gowler as COO and commercial Officer, Pete Schmidt MD to CMO
- Invivyd appoints interim CFO, makes headcount changes
- Adagio Therapeutics changes name to Invivyd, generates COVID-19 antibodies
- Adagio Therapeutics GAAP EPS of -$0.47
- Adagio names David Hering as permanent CEO and Director
- GH, FUV and CBAY among after hour movers.
- Morgan Stanley updates biotechs with negative enterprise values & 2022 catalysts
- Adagio Therapeutics GAAP EPS of -$0.93 misses by $0.21
- Adagio stock falls after pausing filing plans for COVID therapy with FDA
- Adagio stock soars 30% as COVID drug ADG20 meets main goals in trial; EUA filing in Q2
- Adagio Therapeutics names David Hering as interim CEO
- Adagio falls after announcing resignation of CEO
- Adagio Therapeutics roller coaster ride continues with shares down 26% today
- With 14% gain so far today, Adagio is one of the better performing biotechs of 2022
- Adagio Therapeutics' 7-day roller coaster ride continues; shares up 18% today
- Adagio soars 25% as studies suggest ADG20 neutralization activity against Omicron
- Adagio slips as Jefferies cites uncertainty over COVID-19 antibody against Omicron
- Catalyst watch for next week: Nike and Micron earnings, SPAC votes and Peloton action
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 8, 2023 | 1.17 | 1.29 |
1.29
|
1.15
|
190K | -1.68% | ||||
| May 5, 2023 | 1.19 | 1.22 |
1.23
|
1.16
|
124K | 0.85% | ||||
| May 4, 2023 | 1.18 | 1.21 |
1.21
|
1.14
|
204K | 0.85% | ||||
| May 3, 2023 | 1.17 | 1.15 |
1.21
|
1.12
|
164K | 1.74% | ||||
| May 2, 2023 | 1.15 | 1.24 |
1.25
|
1.14
|
128K | -7.26% | ||||
| May 1, 2023 | 1.24 | 1.2 |
1.27
|
1.11
|
334K | 12.73% | ||||
| Apr 28, 2023 | 1.1 | 1.1 |
1.18
|
1.07
|
141K | -2.65% | ||||
| Apr 27, 2023 | 1.13 | 1.1 |
1.15
|
1.05
|
83.9K | 3.67% | ||||
| Apr 26, 2023 | 1.09 | 1.11 |
1.12
|
1.03
|
126K | -1.8% | ||||
| Apr 25, 2023 | 1.11 | 1.11 |
1.13
|
1.08
|
110K | 2.78% | ||||
| Apr 24, 2023 | 1.08 | 1.15 |
1.18
|
1.07
|
106K | -6.09% | ||||
| Apr 21, 2023 | 1.15 | 1.16 |
1.2
|
1.14
|
127K | -3.36% | ||||
| Apr 20, 2023 | 1.19 | 1.32 |
1.35
|
1.18
|
97.9K | -12.5% | ||||
| Apr 19, 2023 | 1.36 | 1.2 |
1.57
|
1.15
|
644K | 14.29% | ||||
| Apr 18, 2023 | 1.19 | 1.14 |
1.19
|
1.14
|
35.4K | 3.48% | ||||
| Apr 17, 2023 | 1.15 | 1.15 |
1.15
|
1.05
|
90.7K | -1.71% | ||||
| Apr 14, 2023 | 1.17 | 1.17 |
1.21
|
1.08
|
231K | -0.85% | ||||
| Apr 13, 2023 | 1.18 | 1.18 |
1.26
|
1.17
|
110K | 0% | ||||
| Apr 12, 2023 | 1.18 | 1.21 |
1.26
|
1.18
|
97.2K | -2.48% | ||||
| Apr 11, 2023 | 1.21 | 1.2 |
1.3
|
1.19
|
130K | 0.83% | ||||
| Apr 10, 2023 | 1.2 | 1.22 |
1.3
|
1.16
|
182K | -4% | ||||
| Apr 6, 2023 | 1.25 | 1.17 |
1.26
|
1.17
|
93.5K | 5.04% | ||||
| Apr 5, 2023 | 1.19 | 1.17 |
1.22
|
1.15
|
117K | 1.71% | ||||
| Apr 4, 2023 | 1.17 | 1.13 |
1.21
|
1.13
|
153K | 2.63% | ||||
| Apr 3, 2023 | 1.14 | 1.2 |
1.25
|
1.08
|
246K | -5% | ||||
| Mar 31, 2023 | 1.2 | 1.18 |
1.24
|
1.14
|
488K | 1.69% | ||||
| Mar 30, 2023 | 1.18 | 1.28 |
1.33
|
1.16
|
142K | -8.53% | ||||
| Mar 29, 2023 | 1.29 | 1.36 |
1.39
|
1.28
|
98.0K | -4.44% | ||||
| Mar 28, 2023 | 1.35 | 1.38 |
1.42
|
1.35
|
184K | -2.88% | ||||
| Mar 27, 2023 | 1.39 | 1.28 |
1.44
|
1.23
|
218K | 6.11% | ||||
| Mar 24, 2023 | 1.31 | 1.38 |
1.48
|
1.03
|
438K | -8.39% | ||||
| Mar 23, 2023 | 1.43 | 1.45 |
1.47
|
1.38
|
399K | 0.70% | ||||
| Mar 22, 2023 | 1.42 | 1.55 |
1.58
|
1.38
|
419K | -9.55% | ||||
| Mar 21, 2023 | 1.57 | 1.52 |
1.61
|
1.46
|
141K | 1.95% | ||||
| Mar 20, 2023 | 1.54 | 1.5 |
1.56
|
1.48
|
166K | 1.99% | ||||
| Mar 17, 2023 | 1.51 | 1.6 |
1.63
|
1.45
|
586K | -6.21% | ||||
| Mar 16, 2023 | 1.61 | 1.59 |
1.64
|
1.54
|
144K | 0% | ||||
| Mar 15, 2023 | 1.61 | 1.62 |
1.64
|
1.58
|
104K | -0.62% | ||||
| Mar 14, 2023 | 1.62 | 1.75 |
1.75
|
1.59
|
284K | -4.71% | ||||
| Mar 13, 2023 | 1.7 | 1.71 |
1.79
|
1.66
|
94.6K | -3.95% | ||||
| Mar 10, 2023 | 1.77 | 1.77 |
1.84
|
1.63
|
485K | 2.91% | ||||
| Mar 9, 2023 | 1.72 | 1.73 |
1.78
|
1.7
|
217K | -0.58% | ||||
| Mar 8, 2023 | 1.73 | 1.85 |
1.95
|
1.7
|
248K | -5.46% | ||||
| Mar 7, 2023 | 1.83 | 1.8 |
1.93
|
1.75
|
107K | 0% | ||||
| Mar 6, 2023 | 1.83 | 1.74 |
1.83
|
1.71
|
90.6K | 4.57% | ||||
| Mar 3, 2023 | 1.75 | 1.77 |
1.78
|
1.7
|
79.4K | -0.57% | ||||
| Mar 2, 2023 | 1.76 | 1.71 |
1.78
|
1.69
|
150K | 1.73% | ||||
| Mar 1, 2023 | 1.73 | 1.74 |
1.78
|
1.68
|
98.9K | -0.57% | ||||
| Feb 28, 2023 | 1.74 | 1.75 |
1.86
|
1.73
|
99.3K | -0.57% | ||||
| Feb 27, 2023 | 1.75 | 1.72 |
1.82
|
1.72
|
81.3K | 1.74% | ||||
| Feb 24, 2023 | 1.72 | 1.77 |
1.79
|
1.68
|
381K | -4.97% | ||||
| Feb 23, 2023 | 1.81 | 1.89 |
1.89
|
1.77
|
173K | -2.69% | ||||
| Feb 22, 2023 | 1.86 | 1.9 |
1.96
|
1.83
|
92.1K | -2.11% | ||||
| Feb 21, 2023 | 1.9 | 1.95 |
1.96
|
1.85
|
349K | -2.56% | ||||
| Feb 17, 2023 | 1.95 | 1.98 |
1.99
|
1.88
|
134K | -1.52% | ||||
| Feb 16, 2023 | 1.98 | 1.94 |
2.03
|
1.89
|
265K | 0.51% | ||||
| Feb 15, 2023 | 1.97 | 1.86 |
2
|
1.86
|
281K | 3.14% | ||||
| Feb 14, 2023 | 1.91 | 1.87 |
1.94
|
1.82
|
117K | 1.60% | ||||
| Feb 13, 2023 | 1.88 | 1.82 |
1.9
|
1.81
|
139K | 5.03% | ||||
| Feb 10, 2023 | 1.79 | 1.89 |
1.89
|
1.7
|
280K | -5.29% | ||||
| Feb 9, 2023 | 1.89 | 1.9 |
1.92
|
1.8
|
80.7K | 0.53% | ||||
| Feb 8, 2023 | 1.88 | 2 |
2.03
|
1.83
|
182K | -7.84% | ||||
| Feb 7, 2023 | 2.04 | 1.98 |
2.07
|
1.94
|
286K | 0.99% | ||||
| Feb 6, 2023 | 2.02 | 2.15 |
2.15
|
1.91
|
209K | -3.81% | ||||
| Feb 3, 2023 | 2.1 | 2.23 |
2.35
|
2.07
|
560K | -7.89% | ||||
| Feb 2, 2023 | 2.28 | 2.28 |
2.36
|
2.21
|
257K | 0.88% | ||||
| Feb 1, 2023 | 2.26 | 2.25 |
2.33
|
2.17
|
163K | -0.88% | ||||
| Jan 31, 2023 | 2.28 | 2.24 |
2.31
|
2.18
|
216K | 0.44% | ||||
| Jan 30, 2023 | 2.27 | 2.43 |
2.43
|
2.21
|
147K | -8.47% | ||||
| Jan 27, 2023 | 2.48 | 2.35 |
2.68
|
2.35
|
329K | 3.77% | ||||
| Jan 26, 2023 | 2.39 | 2.4 |
2.49
|
2.22
|
174K | -1.24% | ||||
| Jan 25, 2023 | 2.42 | 2.07 |
2.43
|
2.07
|
273K | 10% | ||||
| Jan 24, 2023 | 2.2 | 2.02 |
2.26
|
1.93
|
288K | 7.84% | ||||
| Jan 23, 2023 | 2.04 | 1.84 |
2.11
|
1.8
|
335K | 12.71% | ||||
| Jan 20, 2023 | 1.81 | 1.93 |
1.93
|
1.71
|
593K | -4.23% | ||||
| Jan 19, 2023 | 1.89 | 1.93 |
2.07
|
1.87
|
333K | -2.07% | ||||
| Jan 18, 2023 | 1.93 | 2.1 |
2.2
|
1.9
|
194K | -8.53% | ||||
| Jan 17, 2023 | 2.11 | 2.27 |
2.33
|
2.06
|
215K | -4.95% | ||||
| Jan 13, 2023 | 2.22 | 2.24 |
2.34
|
2.15
|
188K | -2.2% | ||||
| Jan 12, 2023 | 2.27 | 2.08 |
2.28
|
2.08
|
242K | 8.10% | ||||
| Jan 11, 2023 | 2.1 | 1.92 |
2.28
|
1.92
|
282K | 6.60% | ||||
| Jan 10, 2023 | 1.97 | 1.81 |
1.97
|
1.78
|
283K | 10.06% | ||||
| Jan 9, 2023 | 1.79 | 1.69 |
1.85
|
1.66
|
230K | 7.83% | ||||
| Jan 6, 2023 | 1.66 | 1.57 |
1.73
|
1.52
|
135K | 5.73% | ||||
| Jan 5, 2023 | 1.57 | 1.61 |
1.62
|
1.53
|
109K | -2.48% | ||||
| Jan 4, 2023 | 1.61 | 1.6 |
1.63
|
1.56
|
90.6K | 3.87% | ||||
| Jan 3, 2023 | 1.55 | 1.52 |
1.59
|
1.48
|
136K | 3.33% | ||||
| Dec 30 | 1.5 | 1.48 |
1.55
|
1.42
|
385K | 0.67% | ||||
| Dec 29 | 1.49 | 1.49 |
1.56
|
1.45
|
436K | 2.05% | ||||
| Dec 28 | 1.46 | 1.51 |
1.57
|
1.43
|
282K | -3.31% | ||||
| Dec 27 | 1.51 | 1.69 |
1.76
|
1.49
|
386K | -11.18% | ||||
| Dec 23 | 1.7 | 1.65 |
1.79
|
1.65
|
195K | 3.03% | ||||
| Dec 22 | 1.65 | 1.63 |
1.68
|
1.59
|
149K | -0.6% | ||||
| Dec 21 | 1.66 | 1.61 |
1.78
|
1.61
|
165K | 5.73% | ||||
| Dec 20 | 1.57 | 1.66 |
1.7
|
1.57
|
533K | 0% | ||||
| Dec 19 | 1.57 | 1.66 |
1.68
|
1.56
|
524K | -3.09% | ||||
| Dec 16 | 1.62 | 1.66 |
1.7
|
1.53
|
1.1M | 0.62% | ||||
| Dec 15 | 1.61 | 1.76 |
1.77
|
1.61
|
622K | -6.94% | ||||
| Dec 14 | 1.73 | 1.79 |
1.79
|
1.64
|
611K | -1.7% | ||||
| Dec 13 | 1.76 | 1.81 |
1.93
|
1.74
|
274K | 1.73% | ||||
| Dec 12 | 1.73 | 1.98 |
1.99
|
1.68
|
304K | -12.63% | ||||
| Dec 9 | 1.98 | 2.1 |
2.1
|
1.98
|
163K | -5.26% | ||||
| Dec 8 | 2.09 | 2.1 |
2.14
|
1.99
|
133K | 0.97% | ||||
| Dec 7 | 2.07 | 1.92 |
2.09
|
1.92
|
152K | 6.15% | ||||
| Dec 6 | 1.95 | 2.14 |
2.14
|
1.91
|
213K | -8.45% | ||||
| Dec 5 | 2.13 | 2.25 |
2.29
|
2.12
|
214K | -8.19% | ||||
| Dec 2 | 2.32 | 2.15 |
2.33
|
2.15
|
261K | 4.98% | ||||
| Dec 1 | 2.21 | 2.27 |
2.43
|
2.18
|
358K | -2.21% | ||||
| Nov 30 | 2.26 | 2.21 |
2.27
|
2.1
|
402K | 3.20% | ||||
| Nov 29 | 2.19 | 2.12 |
2.23
|
2.08
|
147K | 2.82% | ||||
| Nov 28 | 2.13 | 2.14 |
2.2
|
2.11
|
276K | -0.47% | ||||
| Nov 25 | 2.14 | 2.22 |
2.26
|
2.14
|
184K | -5.31% | ||||
| Nov 23 | 2.26 | 2.25 |
2.3
|
2.19
|
280K | -0.88% | ||||
| Nov 22 | 2.28 | 2.27 |
2.3
|
2.2
|
426K | 0.88% | ||||
| Nov 21 | 2.26 | 2.85 |
2.85
|
2.23
|
1.2M | -17.82% | ||||
| Nov 18 | 2.75 | 3.45 |
3.45
|
2.74
|
365K | -17.66% | ||||
| Nov 17 | 3.34 | 3.33 |
3.37
|
3.23
|
189K | 0.30% | ||||
| Nov 16 | 3.33 | 3.5 |
3.55
|
3.3
|
290K | -5.4% | ||||
| Nov 15 | 3.52 | 3.57 |
3.59
|
3.45
|
283K | 1.15% | ||||
| Nov 14 | 3.48 | 3.55 |
3.58
|
3.46
|
269K | -3.33% | ||||
| Nov 11 | 3.6 | 3.51 |
3.79
|
3.43
|
447K | 1.12% | ||||
| Nov 10 | 3.56 | 3.33 |
3.62
|
3.33
|
249K | 7.55% | ||||
| Nov 9 | 3.31 | 3.63 |
3.63
|
3.29
|
551K | -9.07% | ||||
| Nov 8 | 3.64 | 3.62 |
3.75
|
3.57
|
258K | 1.11% | ||||
| Nov 7 | 3.6 | 3.5 |
3.64
|
3.45
|
170K | 1.69% | ||||
| Nov 4 | 3.54 | 3.62 |
3.65
|
3.5
|
180K | -0.84% | ||||
| Nov 3 | 3.57 | 3.66 |
3.79
|
3.56
|
186K | -2.19% | ||||
| Nov 2 | 3.65 | 4.06 |
4.06
|
3.65
|
241K | -9.88% | ||||
| Nov 1 | 4.05 | 4 |
4.07
|
3.89
|
178K | 2.53% | ||||
| Oct 31 | 3.95 | 3.93 |
4.04
|
3.92
|
237K | 0.51% | ||||
| Oct 28 | 3.93 | 3.82 |
4.04
|
3.79
|
414K | 4.52% | ||||
| Oct 27 | 3.76 | 3.83 |
3.95
|
3.75
|
129K | -3.09% | ||||
| Oct 26 | 3.88 | 3.87 |
3.95
|
3.76
|
236K | 1.04% | ||||
| Oct 25 | 3.84 | 3.83 |
3.96
|
3.81
|
175K | 2.13% | ||||
| Oct 24 | 3.76 | 3.73 |
3.77
|
3.42
|
208K | 2.17% | ||||
| Oct 21 | 3.68 | 3.66 |
3.74
|
3.43
|
287K | 0.27% | ||||
| Oct 20 | 3.67 | 3.28 |
4.09
|
3.26
|
663K | 12.58% | ||||
| Oct 19 | 3.26 | 3.54 |
3.62
|
3.18
|
216K | -7.91% | ||||
| Oct 18 | 3.54 | 3.45 |
3.56
|
3.43
|
204K | 4.73% | ||||
| Oct 17 | 3.38 | 3.32 |
3.41
|
3.13
|
241K | 3.05% | ||||
| Oct 14 | 3.28 | 3.5 |
3.53
|
3.14
|
238K | -6.02% | ||||
| Oct 13 | 3.49 | 3.21 |
3.51
|
3.15
|
208K | 5.44% | ||||
| Oct 12 | 3.31 | 3.14 |
3.37
|
3.08
|
141K | 3.12% | ||||
| Oct 11 | 3.21 | 3.06 |
3.23
|
3.01
|
211K | 4.22% | ||||
| Oct 10 | 3.08 | 3.16 |
3.16
|
3.02
|
137K | -3.45% | ||||
| Oct 7 | 3.19 | 3.26 |
3.32
|
3.15
|
166K | -3.04% | ||||
| Oct 6 | 3.29 | 3.36 |
3.47
|
3.21
|
160K | -2.37% | ||||
| Oct 5 | 3.37 | 3.27 |
3.42
|
3.17
|
214K | 0.60% | ||||
| Oct 4 | 3.35 | 3.25 |
3.42
|
3.18
|
483K | 3.40% | ||||
| Oct 3 | 3.24 | 3.19 |
3.31
|
3.08
|
161K | 3.51% | ||||
| Sep 30 | 3.13 | 3 |
3.18
|
2.98
|
232K | 3.30% | ||||
| Sep 29 | 3.03 | 3.14 |
3.14
|
2.97
|
186K | -4.11% | ||||
| Sep 28 | 3.16 | 3.15 |
3.3
|
3.1
|
292K | 1.94% | ||||
| Sep 27 | 3.1 | 3.16 |
3.28
|
3.04
|
292K | -1.9% | ||||
| Sep 26 | 3.16 | 2.96 |
3.17
|
2.96
|
270K | 6.40% | ||||
| Sep 23 | 2.97 | 3.21 |
3.24
|
2.93
|
360K | -9.17% | ||||
| Sep 22 | 3.27 | 3.31 |
3.37
|
3.19
|
366K | -0.61% | ||||
| Sep 21 | 3.29 | 3.44 |
3.49
|
3.25
|
270K | -4.36% | ||||
| Sep 20 | 3.44 | 3.47 |
3.67
|
3.41
|
309K | -3.64% | ||||
| Sep 19 | 3.57 | 3.71 |
3.82
|
3.48
|
376K | -7.03% | ||||
| Sep 16 | 3.84 | 4.02 |
4.08
|
3.67
|
2.3M | -5.65% | ||||
| Sep 15 | 4.07 | 4.25 |
4.33
|
3.98
|
503K | -7.08% | ||||
| Sep 14 | 4.38 | 4.65 |
4.74
|
4.34
|
458K | -9.32% | ||||
| Sep 13 | 4.83 | 4.7 |
4.89
|
4.51
|
550K | 4.09% | ||||
| Sep 12 | 4.64 | 4.62 |
4.74
|
4.4
|
536K | 0.87% | ||||
| Sep 9 | 4.6 | 4.64 |
4.64
|
4.46
|
371K | -0.65% | ||||
| Sep 8 | 4.63 | 4.59 |
4.77
|
4.5
|
474K | 0.43% | ||||
| Sep 7 | 4.61 | 4.47 |
4.82
|
4.46
|
675K | 1.32% | ||||
| Sep 6 | 4.55 | 4.78 |
4.8
|
4.53
|
497K | -4.81% | ||||
| Sep 2 | 4.78 | 4.71 |
4.84
|
4.65
|
338K | 3.24% | ||||
| Sep 1 | 4.63 | 4.57 |
4.65
|
4.41
|
351K | 1.54% | ||||
| Aug 31 | 4.56 | 4.5 |
4.68
|
4.46
|
265K | 1.79% | ||||
| Aug 30 | 4.48 | 4.65 |
4.66
|
4.42
|
241K | -2.82% | ||||
| Aug 29 | 4.61 | 4.51 |
4.81
|
4.51
|
293K | 0.44% | ||||
| Aug 26 | 4.59 | 4.65 |
4.75
|
4.53
|
374K | -1.71% | ||||
| Aug 25 | 4.67 | 4.76 |
4.84
|
4.56
|
499K | -2.1% | ||||
| Aug 24 | 4.77 | 4.42 |
4.88
|
4.4
|
643K | 6.47% | ||||
| Aug 23 | 4.48 | 4.16 |
4.51
|
3.9
|
445K | 7.43% | ||||
| Aug 22 | 4.17 | 4.6 |
4.9
|
4.09
|
1.4M | -0.71% | ||||
| Aug 19 | 4.2 | 4.4 |
4.77
|
4.2
|
1.4M | -6.87% | ||||
| Aug 18 | 4.51 | 4.03 |
4.55
|
3.86
|
2.4M | 12.19% | ||||
| Aug 17 | 4.02 | 3.8 |
4.17
|
3.8
|
2.7M | 3.34% | ||||
| Aug 16 | 3.89 | 3.93 |
3.95
|
3.75
|
369K | -2.51% | ||||
| Aug 15 | 3.99 | 4 |
4.09
|
3.92
|
585K | 0% | ||||
| Aug 12 | 3.99 | 3.76 |
4.01
|
3.76
|
544K | 6.40% | ||||
| Aug 11 | 3.75 | 3.99 |
4.02
|
3.7
|
396K | -5.78% | ||||
| Aug 10 | 3.98 | 3.83 |
4.01
|
3.79
|
338K | 4.46% | ||||
| Aug 9 | 3.81 | 3.86 |
3.95
|
3.72
|
327K | -3.05% | ||||
| Aug 8 | 3.93 | 3.99 |
4.03
|
3.79
|
410K | -1.75% | ||||
| Aug 5 | 4 | 3.71 |
4.01
|
3.63
|
722K | 6.67% | ||||
| Aug 4 | 3.75 | 3.59 |
3.79
|
3.59
|
333K | 5.04% | ||||
| Aug 3 | 3.57 | 3.59 |
3.78
|
3.54
|
466K | 1.13% | ||||
| Aug 2 | 3.53 | 3.38 |
3.58
|
3.32
|
375K | 3.82% | ||||
| Aug 1 | 3.4 | 3.61 |
3.61
|
3.37
|
324K | -3.41% | ||||
| Jul 29 | 3.52 | 3.7 |
3.7
|
3.39
|
633K | -4.86% | ||||
| Jul 28 | 3.7 | 3.93 |
3.93
|
3.63
|
431K | -5.61% | ||||
| Jul 27 | 3.92 | 3.9 |
3.99
|
3.72
|
337K | 0.26% | ||||
| Jul 26 | 3.91 | 4.03 |
4.03
|
3.86
|
220K | -3.46% | ||||
| Jul 25 | 4.05 | 4.18 |
4.25
|
4.01
|
359K | -2.64% | ||||
| Jul 22 | 4.16 | 4.4 |
4.4
|
4.14
|
263K | -5.45% | ||||
| Jul 21 | 4.4 | 4.27 |
4.47
|
4.24
|
305K | 1.15% | ||||
| Jul 20 | 4.35 | 4.2 |
4.52
|
4.11
|
491K | 3.33% | ||||
| Jul 19 | 4.21 | 3.96 |
4.23
|
3.91
|
381K | 7.40% | ||||
| Jul 18 | 3.92 | 4.07 |
4.29
|
3.9
|
546K | -2.49% | ||||
| Jul 15 | 4.02 | 3.9 |
4.03
|
3.8
|
347K | 4.69% | ||||
| Jul 14 | 3.84 | 4.04 |
4.04
|
3.79
|
377K | -7.47% | ||||
| Jul 13 | 4.15 | 4.12 |
4.26
|
4.01
|
563K | -0.48% | ||||
| Jul 12 | 4.17 | 3.96 |
4.2
|
3.9
|
613K | 5.84% | ||||
| Jul 11 | 3.94 | 4.11 |
4.11
|
3.83
|
463K | -4.6% | ||||
| Jul 8 | 4.13 | 4.01 |
4.24
|
3.99
|
637K | 0.24% | ||||
| Jul 7 | 4.12 | 3.8 |
4.12
|
3.61
|
1.3M | 8.99% | ||||
| Jul 6 | 3.78 | 3.38 |
3.88
|
3.36
|
1.2M | 12.17% | ||||
| Jul 5 | 3.37 | 3.33 |
3.41
|
3.21
|
685K | -3.71% | ||||
| Jul 1 | 3.5 | 3.32 |
3.52
|
3.27
|
469K | 6.71% | ||||
| Jun 30 | 3.28 | 3.2 |
3.34
|
3.16
|
342K | -0.61% | ||||
| Jun 29 | 3.3 | 3.19 |
3.3
|
3.16
|
360K | 1.54% | ||||
| Jun 28 | 3.25 | 3.35 |
3.41
|
3.2
|
412K | -3.85% | ||||
| Jun 27 | 3.38 | 3.38 |
3.43
|
3.2
|
430K | 0.60% | ||||
| Jun 24 | 3.36 | 3.29 |
3.41
|
3.21
|
1.9M | 2.13% | ||||
| Jun 23 | 3.29 | 3.12 |
3.32
|
3.01
|
730K | 6.47% | ||||
| Jun 22 | 3.09 | 2.92 |
3.2
|
2.89
|
1.8M | 4.39% | ||||
| Jun 21 | 2.96 | 2.75 |
3.05
|
2.75
|
1.7M | 8.82% | ||||
| Jun 17 | 2.72 | 2.55 |
2.79
|
2.55
|
1.5M | 7.09% | ||||
| Jun 16 | 2.54 | 2.58 |
2.61
|
2.42
|
1.4M | -3.42% | ||||
| Jun 15 | 2.63 | 2.7 |
2.74
|
2.41
|
1.9M | -0.38% | ||||
| Jun 14 | 2.64 | 2.71 |
2.71
|
2.55
|
651K | -0.38% | ||||
| Jun 13 | 2.65 | 2.83 |
2.88
|
2.64
|
746K | -10.47% | ||||
| Jun 10 | 2.96 | 3.04 |
3.08
|
2.86
|
1.2M | -4.52% | ||||
| Jun 9 | 3.1 | 3.26 |
3.26
|
3.1
|
1.2M | -6.06% | ||||
| Jun 8 | 3.3 | 3.46 |
3.6
|
3.26
|
993K | -5.98% | ||||
| Jun 7 | 3.51 | 3.28 |
3.53
|
3.27
|
1.2M | 4.78% | ||||
| Jun 6 | 3.35 | 3.17 |
3.44
|
3.16
|
1.7M | 6.01% | ||||
| Jun 3 | 3.16 | 3.06 |
3.18
|
2.99
|
932K | 2.60% | ||||
| Jun 2 | 3.08 | 2.92 |
3.13
|
2.9
|
767K | 4.76% | ||||
| Jun 1 | 2.94 | 2.96 |
3.02
|
2.87
|
659K | -0.68% | ||||
| May 31 | 2.96 | 2.97 |
3.04
|
2.88
|
572K | -0.67% | ||||
| May 27 | 2.98 | 2.72 |
3
|
2.64
|
888K | 10.37% | ||||
| May 26 | 2.7 | 2.6 |
2.74
|
2.58
|
591K | 3.05% | ||||
| May 25 | 2.62 | 2.58 |
2.66
|
2.47
|
1.1M | -0.38% | ||||
| May 24 | 2.63 | 2.62 |
2.63
|
2.53
|
745K | -1.5% | ||||
| May 23 | 2.67 | 2.95 |
2.97
|
2.58
|
1.2M | -9.49% | ||||
| May 20 | 2.95 | 3.02 |
3.12
|
2.81
|
778K | -0.67% | ||||
| May 19 | 2.97 | 2.91 |
3.03
|
2.87
|
881K | 0.68% | ||||
| May 18 | 2.95 | 2.98 |
3.12
|
2.89
|
1.1M | -3.59% | ||||
| May 17 | 3.06 | 2.88 |
3.07
|
2.88
|
1.1M | 6.62% | ||||
| May 16 | 2.87 | 2.74 |
3.07
|
2.67
|
1.3M | 5.51% | ||||
| May 13 | 2.72 | 2.7 |
2.87
|
2.52
|
1.7M | 2.26% | ||||
| May 12 | 2.66 | 2.49 |
2.74
|
2.46
|
906K | 3.91% | ||||
| May 11 | 2.56 | 2.75 |
2.77
|
2.52
|
1.1M | -8.57% | ||||
| May 10 | 2.8 | 2.78 |
2.92
|
2.69
|
726K | 2.19% | ||||
| May 9 | 2.74 | 2.78 |
2.88
|
2.67
|
1.1M | -4.86% | ||||
| May 6 | 2.88 | 2.96 |
2.99
|
2.8
|
883K | -3.36% | ||||
| May 5 | 2.98 | 3.18 |
3.18
|
2.92
|
884K | -7.74% | ||||
| May 4 | 3.23 | 3.07 |
3.27
|
2.87
|
1.4M | 6.60% | ||||
| May 3 | 3.03 | 3.02 |
3.14
|
2.95
|
1.5M | -0.33% | ||||
| May 2 | 3.04 | 2.83 |
3.04
|
2.83
|
1.5M | 6.29% | ||||
| Apr 29 | 2.86 | 2.85 |
3.01
|
2.78
|
1.4M | -1.38% | ||||
| Apr 28 | 2.9 | 2.94 |
2.94
|
2.69
|
1.2M | -0.34% | ||||
| Apr 27 | 2.91 | 2.88 |
3.02
|
2.87
|
2.0M | 1.04% | ||||
| Apr 26 | 2.88 | 3.1 |
3.1
|
2.87
|
1.2M | -6.19% | ||||
| Apr 25 | 3.07 | 2.84 |
3.08
|
2.83
|
1.3M | 4.07% | ||||
| Apr 22 | 2.95 | 2.96 |
3.03
|
2.9
|
1.2M | -1.01% | ||||
| Apr 21 | 2.98 | 3.2 |
3.21
|
2.94
|
1.6M | -6.29% | ||||
| Apr 20 | 3.18 | 3.24 |
3.26
|
3.14
|
1.6M | -2.15% | ||||
| Apr 19 | 3.25 | 3.17 |
3.35
|
3.04
|
1.4M | 3.50% | ||||
| Apr 18 | 3.14 | 3.5 |
3.56
|
3.13
|
2.1M | -12.53% | ||||
| Apr 14 | 3.59 | 3.65 |
3.76
|
3.57
|
2.0M | -7.24% | ||||
| Apr 13 | 3.87 | 3.67 |
3.94
|
3.65
|
1.6M | 5.74% | ||||
| Apr 12 | 3.66 | 3.69 |
3.76
|
3.61
|
814K | -0.81% | ||||
| Apr 11 | 3.69 | 3.83 |
3.83
|
3.62
|
1.2M | -4.4% | ||||
| Apr 8 | 3.86 | 4 |
4.02
|
3.84
|
1.4M | -3.74% | ||||
| Apr 7 | 4.01 | 4.09 |
4.09
|
3.84
|
1.4M | -2.91% | ||||
| Apr 6 | 4.13 | 3.99 |
4.16
|
3.89
|
1.7M | 1.72% | ||||
| Apr 5 | 4.06 | 4.29 |
4.41
|
3.96
|
1.8M | -7.31% | ||||
| Apr 4 | 4.38 | 4.38 |
4.62
|
4.33
|
2.6M | -3.1% | ||||
| Apr 1 | 4.52 | 4.5 |
4.65
|
4.27
|
4.0M | -0.88% | ||||
| Mar 31 | 4.56 | 4.99 |
4.99
|
4.53
|
8.5M | -9.16% | ||||
| Mar 30 | 5.02 | 5.73 |
6.14
|
5
|
92.3M | 30.39% | ||||
| Mar 29 | 3.85 | 3.84 |
4.03
|
3.82
|
1.5M | 1.05% | ||||
| Mar 28 | 3.81 | 4 |
4.04
|
3.67
|
1.3M | -3.79% | ||||
| Mar 25 | 3.96 | 4.21 |
4.25
|
3.88
|
1.3M | -5.71% | ||||
| Mar 24 | 4.2 | 4.29 |
4.29
|
4.05
|
1.2M | 0.48% | ||||
| Mar 23 | 4.18 | 4.49 |
4.51
|
4.17
|
1.4M | -5% | ||||
| Mar 22 | 4.4 | 4.54 |
4.61
|
4.38
|
2.4M | -3.3% | ||||
| Mar 21 | 4.55 | 5.04 |
5.07
|
4.38
|
3.0M | -8.45% | ||||
| Mar 18 | 4.97 | 5.03 |
5.25
|
4.93
|
6.8M | -0.4% | ||||
| Mar 17 | 4.99 | 4.94 |
5.13
|
4.82
|
2.0M | -0.2% | ||||
| Mar 16 | 5 | 4.76 |
5.06
|
4.7
|
2.4M | 5.71% | ||||
| Mar 15 | 4.73 | 4.66 |
4.95
|
4.62
|
793K | 1.72% | ||||
| Mar 14 | 4.65 | 5.05 |
5.09
|
4.54
|
1.4M | -7.92% | ||||
| Mar 11 | 5.05 | 5.29 |
5.57
|
5.02
|
1.5M | -2.88% | ||||
| Mar 10 | 5.2 | 5.1 |
5.37
|
5.05
|
1.0M | -0.38% | ||||
| Mar 9 | 5.22 | 5.14 |
5.48
|
5.1
|
1.4M | 4.19% | ||||
| Mar 8 | 5.01 | 4.94 |
5.32
|
4.78
|
1.2M | -0.2% | ||||
| Mar 7 | 5.02 | 5 |
5.45
|
4.99
|
1.8M | -0.2% | ||||
| Mar 4 | 5.03 | 5.27 |
5.52
|
4.88
|
1.5M | -5.98% | ||||
| Mar 3 | 5.35 | 6.11 |
6.2
|
5.25
|
5.9M | -12.3% | ||||
| Mar 2 | 6.1 | 6.5 |
6.56
|
5.93
|
2.2M | -6.44% | ||||
| Mar 1 | 6.52 | 6.44 |
6.94
|
6.4
|
855K | -2.54% | ||||
| Feb 28 | 6.69 | 6.48 |
6.89
|
6.46
|
1.3M | 2.45% | ||||
| Feb 25 | 6.53 | 6.34 |
6.63
|
6.11
|
1.2M | 3% | ||||
| Feb 24 | 6.34 | 5.55 |
6.42
|
5.52
|
2.9M | 2.59% | ||||
| Feb 23 | 6.18 | 6.59 |
6.59
|
6
|
1.4M | -3.89% | ||||
| Feb 22 | 6.43 | 6.01 |
6.73
|
6.01
|
1.5M | 0.16% | ||||
| Feb 18 | 6.42 | 6.46 |
6.66
|
6.12
|
1.6M | -0.77% | ||||
| Feb 17 | 6.47 | 6.68 |
7.03
|
6.36
|
1.4M | -6.1% | ||||
| Feb 16 | 6.89 | 7.02 |
7.04
|
6.53
|
1.5M | -3.09% | ||||
| Feb 15 | 7.11 | 6.66 |
7.14
|
6.3
|
2.6M | 11.27% | ||||
| Feb 14 | 6.39 | 6.74 |
7
|
6.27
|
2.4M | -8.71% | ||||
| Feb 11 | 7 | 7.5 |
7.8
|
6.75
|
3.3M | -4.63% | ||||
| Feb 10 | 7.34 | 10.28 |
10.46
|
7.01
|
11.9M | -31.85% | ||||
| Feb 9 | 10.77 | 9.85 |
12.11
|
9.41
|
6.8M | 9.79% | ||||
| Feb 8 | 9.81 | 9.23 |
9.85
|
8.47
|
2.1M | 6.05% | ||||
| Feb 7 | 9.25 | 8.18 |
9.93
|
8.14
|
3.3M | 12.39% | ||||
| Feb 4 | 8.23 | 7.9 |
8.27
|
7.45
|
1.8M | 4.84% | ||||
| Feb 3 | 7.85 | 7.52 |
8.29
|
7.3
|
1.6M | -0.63% | ||||
| Feb 2 | 7.9 | 7.8 |
8.49
|
7.68
|
2.9M | 1.80% | ||||
| Feb 1 | 7.76 | 7.2 |
7.85
|
7.11
|
1.9M | 8.08% | ||||
| Jan 31 | 7.18 | 6.69 |
7.27
|
6.67
|
1.9M | 5.90% | ||||
| Jan 28 | 6.78 | 6.52 |
6.88
|
6.39
|
1.9M | 2.88% | ||||
| Jan 27 | 6.59 | 7.17 |
7.59
|
6.42
|
4.0M | -7.05% | ||||
| Jan 26 | 7.09 | 6.62 |
7.95
|
6.6
|
6.1M | 5.19% | ||||
| Jan 25 | 6.74 | 5.84 |
6.97
|
5.84
|
2.7M | 9.06% | ||||
| Jan 24 | 6.18 | 5.95 |
6.22
|
5.51
|
1.9M | -1.75% | ||||
| Jan 21 | 6.29 | 6.11 |
6.42
|
5.73
|
3.1M | -2.33% | ||||
| Jan 20 | 6.44 | 5.62 |
6.99
|
5.61
|
9.4M | 16.04% | ||||
| Jan 19 | 5.55 | 5.61 |
5.76
|
5.36
|
3.2M | 0.91% | ||||
| Jan 18 | 5.5 | 5.43 |
5.9
|
5.29
|
3.1M | -3.51% | ||||
| Jan 14 | 5.7 | 5.08 |
5.9
|
4.92
|
7.8M | 8.37% | ||||
| Jan 13 | 5.26 | 6.76 |
6.77
|
5.18
|
25.0M | -9.78% | ||||
| Jan 12 | 5.83 | 6.05 |
6.06
|
5.72
|
4.4M | -3.16% | ||||
| Jan 11 | 6.02 | 6.03 |
6.22
|
5.87
|
1.7M | -1.47% | ||||
| Jan 10 | 6.11 | 5.86 |
6.16
|
5.58
|
2.1M | 3.04% | ||||
| Jan 7 | 5.93 | 6.06 |
6.49
|
5.84
|
1.6M | -3.1% | ||||
| Jan 6 | 6.12 | 6.26 |
6.38
|
5.72
|
3.2M | -5.85% | ||||
| Jan 5 | 6.5 | 6.96 |
7.29
|
6.3
|
2.1M | -9.97% | ||||
| Jan 4 | 7.22 | 7.45 |
7.49
|
6.87
|
2.2M | -3.48% | ||||
| Jan 3 | 7.48 | 7.2 |
7.49
|
6.92
|
2.6M | 3.03% | ||||
| Dec 31 | 7.26 | 7.74 |
7.82
|
7.25
|
1.8M | -7.75% | ||||
| Dec 30 | 7.87 | 7.6 |
8.05
|
7.43
|
1.9M | 3.96% | ||||
| Dec 29 | 7.57 | 7.89 |
7.94
|
7.27
|
2.8M | -3.57% | ||||
| Dec 28 | 7.85 | 8.93 |
8.97
|
7.79
|
3.4M | -12.78% | ||||
| Dec 27 | 9 | 8.66 |
10.07
|
8.4
|
10.2M | 3.93% | ||||
| Dec 23 | 8.66 | 8.6 |
9.25
|
8.5
|
4.7M | -2.81% | ||||
| Dec 22 | 8.91 | 9.19 |
9.4
|
8.34
|
6.8M | -13.41% | ||||
| Dec 21 | 10.29 | 9.65 |
10.7
|
9.47
|
6.9M | 2.90% | ||||
| Dec 20 | 10 | 10.91 |
11
|
9
|
11.4M | -12.89% | ||||
| Dec 17 | 11.48 | 15.98 |
17.1
|
10.81
|
68.8M | -19.04% | ||||
| Dec 16 | 14.18 | 6.33 |
16.41
|
6.25
|
195M | 123.31% | ||||
| Dec 15 | 6.35 | 6.94 |
6.94
|
5.57
|
16.9M | -12.53% | ||||
| Dec 14 | 7.26 | 10 |
10
|
6.3
|
41.2M | -78.81% | ||||
| Dec 13 | 34.26 | 36.16 |
36.83
|
32.95
|
653K | 3.10% | ||||
| Dec 10 | 33.23 | 34.69 |
35.33
|
33.11
|
475K | -4.98% | ||||
| Dec 9 | 34.97 | 35.83 |
40.12
|
34.76
|
464K | -7.46% | ||||
| Dec 8 | 37.79 | 38.72 |
39.39
|
35.25
|
661K | -2.43% | ||||
| Dec 7 | 38.73 | 33.8 |
39.31
|
33.8
|
1.2M | 19.06% | ||||
| Dec 6 | 32.53 | 41.1 |
43.74
|
31.68
|
2.5M | -29.02% | ||||
| Dec 3 | 45.83 | 47.31 |
47.37
|
43
|
1.0M | -1.42% | ||||
| Dec 2 | 46.49 | 45.31 |
51.48
|
42.7
|
1.4M | 0.30% | ||||
| Dec 1 | 46.35 | 45 |
49.98
|
41.21
|
5.1M | -1.47% | ||||
| Nov 30 | 47.04 | 49.2 |
78.82
|
41.5
|
19.5M | 0.45% | ||||
| Nov 29 | 46.83 | 33.77 |
53.72
|
33.64
|
18.4M | 86.43% | ||||
| Nov 26 | 25.12 | 22 |
27.86
|
21.21
|
2.8M | 34.12% | ||||
| Nov 24 | 18.73 | 18.23 |
18.82
|
17.91
|
260K | 1.63% | ||||
| Nov 23 | 18.43 | 18.99 |
19.64
|
17.38
|
342K | -4.16% | ||||
| Nov 22 | 19.23 | 19.81 |
20.82
|
18.69
|
569K | -4.19% | ||||
| Nov 19 | 20.07 | 19.59 |
20.22
|
19.4
|
187K | 2.87% | ||||
| Nov 18 | 19.51 | 20.71 |
21.01
|
18.32
|
444K | -5.06% | ||||
| Nov 17 | 20.55 | 20.12 |
21.07
|
19.92
|
252K | 1.73% | ||||
| Nov 16 | 20.2 | 20.47 |
20.5
|
19.3
|
524K | -0.74% | ||||
| Nov 15 | 20.35 | 19.25 |
21.48
|
19.25
|
487K | 6.32% | ||||
| Nov 12 | 19.14 | 19.21 |
19.44
|
18.55
|
272K | -0.26% | ||||
| Nov 11 | 19.19 | 19.71 |
20.25
|
18.95
|
248K | -3.13% | ||||
| Nov 10 | 19.81 | 19.69 |
20.3
|
19.17
|
276K | -1.15% | ||||
| Nov 9 | 20.04 | 19.46 |
20.46
|
18.9
|
607K | 4.32% | ||||
| Nov 8 | 19.21 | 21.16 |
21.35
|
19.08
|
696K | -4.14% | ||||
| Nov 5 | 20.04 | 24 |
24.83
|
18.25
|
2.6M | -33.86% | ||||
| Nov 4 | 30.3 | 31.42 |
31.79
|
29.5
|
613K | -2.57% | ||||
| Nov 3 | 31.1 | 30.34 |
31.41
|
29.77
|
241K | 2.81% | ||||
| Nov 2 | 30.25 | 31.18 |
31.74
|
29.66
|
215K | -1.31% | ||||
| Nov 1 | 30.65 | 29.53 |
31.81
|
28.91
|
172K | 4.82% | ||||
| Oct 29 | 29.24 | 32.43 |
32.63
|
27.69
|
1.0M | -9.89% | ||||
| Oct 28 | 32.45 | 31.79 |
32.8
|
31.52
|
281K | 2.08% | ||||
| Oct 27 | 31.79 | 32.7 |
33.96
|
31.64
|
156K | -2.96% | ||||
| Oct 26 | 32.76 | 32.51 |
33.1
|
31.57
|
103K | 2.22% | ||||
| Oct 25 | 32.05 | 33.39 |
34.59
|
31.2
|
184K | -5.04% | ||||
| Oct 22 | 33.75 | 33.54 |
33.99
|
30.5
|
229K | 0.30% | ||||
| Oct 21 | 33.65 | 35.74 |
36.08
|
33.1
|
264K | -5.85% | ||||
| Oct 20 | 35.74 | 37 |
38.48
|
35.21
|
369K | -3.59% | ||||
| Oct 19 | 37.07 | 34.78 |
38.24
|
34.47
|
476K | 10.26% | ||||
| Oct 18 | 33.62 | 32.26 |
35
|
32.26
|
299K | 3.67% | ||||
| Oct 15 | 32.43 | 31.29 |
32.95
|
30.99
|
289K | 5.05% | ||||
| Oct 14 | 30.87 | 31.13 |
32.5
|
29.33
|
318K | 0.42% | ||||
| Oct 13 | 30.74 | 35.01 |
35.03
|
29.78
|
558K | -12.05% | ||||
| Oct 12 | 34.95 | 35 |
36.41
|
34.63
|
210K | 0.03% | ||||
| Oct 11 | 34.94 | 34.35 |
35.92
|
33.84
|
205K | 1.81% | ||||
| Oct 8 | 34.32 | 31.42 |
36
|
30.92
|
377K | 9.30% | ||||
| Oct 7 | 31.4 | 31.25 |
32.82
|
31
|
431K | 1.39% | ||||
| Oct 6 | 30.97 | 30.92 |
32.99
|
30.03
|
551K | -2.82% | ||||
| Oct 5 | 31.87 | 28.43 |
32.76
|
28.4
|
907K | 11.32% | ||||
| Oct 4 | 28.63 | 27.78 |
29.08
|
26.12
|
1.2M | 2.32% | ||||
| Oct 1 | 27.98 | 35 |
35
|
23.51
|
3.3M | -33.76% | ||||
| Sep 30 | 42.24 | 40.79 |
42.73
|
39.58
|
267K | 4.19% | ||||
| Sep 29 | 40.54 | 39.68 |
43.41
|
38.76
|
235K | 2.56% | ||||
| Sep 28 | 39.53 | 44.61 |
44.97
|
37.9
|
550K | -12.35% | ||||
| Sep 27 | 45.1 | 43.84 |
46.15
|
42.51
|
257K | 3.16% | ||||
| Sep 24 | 43.72 | 47.13 |
47.2
|
42.51
|
294K | -6.46% | ||||
| Sep 23 | 46.74 | 45.37 |
47.12
|
43.03
|
161K | 4.05% | ||||
| Sep 22 | 44.92 | 47.76 |
47.76
|
43.52
|
282K | -6.14% | ||||
| Sep 21 | 47.86 | 47.64 |
52.16
|
47.04
|
546K | 3.53% | ||||
| Sep 20 | 46.23 | 49.01 |
52.22
|
44.43
|
604K | -10.16% | ||||
| Sep 17 | 51.46 | 56.02 |
59.5
|
50.44
|
3.8M | -8.24% | ||||
| Sep 16 | 56.08 | 55.01 |
56.08
|
50.31
|
447K | 1.41% | ||||
| Sep 15 | 55.3 | 49.42 |
57.73
|
49.42
|
1.2M | 12.01% | ||||
| Sep 14 | 49.37 | 43.05 |
50.95
|
43.05
|
671K | 14.81% | ||||
| Sep 13 | 43 | 54.71 |
58.59
|
41.32
|
934K | -20.22% | ||||
| Sep 10 | 53.9 | 47.75 |
54.59
|
45.63
|
567K | 14.90% | ||||
| Sep 9 | 46.91 | 42.6 |
48.37
|
42.22
|
481K | 10.40% | ||||
| Sep 8 | 42.49 | 41.62 |
43.28
|
41.5
|
302K | 1.77% | ||||
| Sep 7 | 41.75 | 42.08 |
42.33
|
38.13
|
469K | -1.51% | ||||
| Sep 3 | 42.39 | 35.85 |
44.69
|
35.69
|
592K | 18.28% | ||||
| Sep 2 | 35.84 | 33.75 |
36.12
|
33.5
|
202K | 6.19% | ||||
| Sep 1 | 33.75 | 33.9 |
35
|
33.5
|
267K | -0.27% | ||||
| Aug 31 | 33.84 | 32.9 |
34.74
|
32.66
|
913K | 4.64% | ||||
| Aug 30 | 32.34 | 30.7 |
32.34
|
30.33
|
362K | 6.45% | ||||
| Aug 27 | 30.38 | 27.22 |
32.98
|
26.87
|
355K | 11.53% | ||||
| Aug 26 | 27.24 | 28.2 |
29.65
|
26.95
|
335K | -2.61% | ||||
| Aug 25 | 27.97 | 29.33 |
29.33
|
27.84
|
187K | -4.28% | ||||
| Aug 24 | 29.22 | 29.57 |
29.62
|
28.6
|
376K | -0.1% | ||||
| Aug 23 | 29.25 | 27.91 |
29.8
|
27.17
|
488K | 5.82% | ||||
| Aug 20 | 27.64 | 27.05 |
27.86
|
26.56
|
807K | 2.60% | ||||
| Aug 19 | 26.94 | 26.38 |
27.85
|
26.01
|
360K | 0.52% | ||||
| Aug 18 | 26.8 | 27.05 |
27.92
|
25.4
|
616K | -0.33% | ||||
| Aug 17 | 26.89 | 27.95 |
29.21
|
26.28
|
672K | -3.86% | ||||
| Aug 16 | 27.97 | 26.1 |
28.5
|
26
|
374K | 4.91% | ||||
| Aug 13 | 26.66 | 28.27 |
29.58
|
25
|
551K | -8.76% | ||||
| Aug 12 | 29.22 | 28.11 |
31.58
|
27.68
|
1.8M | 5.26% | ||||
| Aug 11 | 27.76 | 24.12 |
28.58
|
23.77
|
752K | 14.71% | ||||
| Aug 10 | 24.2 | 23.06 |
25.46
|
22.39
|
1.0M | 4.94% | ||||
| Aug 9 | 23.06 | 21.7 |
26.78
|
21.02
|
1.5M | 10.44% | ||||
| Aug 6 | 20.88 | 21 |
23.19
|
20.5
|
3.2M | 0% | ||||