Change Healthcare Inc (CHNG) Exchange: NASDAQ

Data as of June 12, 2024

$27.49 ($0.00) 0.00%

Change Healthcare Inc - Daily Information
Click for more stock information on Change Healthcare Inc.
Daily Information Data
Date June 12, 2024
Open $27.49
Previous Close $27.49
High $27.49
Low $27.49
Adjusted Open $27.49
Previous Adjusted Close $27.49
Adjusted High $27.49
Adjusted Low $27.49

About Change Healthcare Inc (CHNG)

Change Healthcare Inc (CHNG) is a healthcare technology company founded in 2018. The organization is focused on leveraging data and digital technologies to modernize healthcare and strives to reduce costs, improve health outcomes, and make healthcare data easier to use. Since its inception, the company has grown rapidly and now boasts a workforce of over 13,000 employees and more than 590,000 customers, based in 65 countries. The company operates across 13 countries, including the United States, Canada, Japan, and the United Kingdom. CHNG provides a range of services, from helping healthcare organizations use data more efficiently, to providing reimbursement services for medical claims, to electronic health record and patient information management. CHNG is committed to making the healthcare process more efficient, and making it easier for millions of patients to access the care they need.

Historical Stock Data for Change Healthcare Inc (CHNG)

Date Open High Low Close Adj.Close Volume
2022-10-03 $27.49 $27.49 $27.49 $27.49 $27.49 3
2022-09-30 $27.47 $27.55 $27.43 $27.49 $27.49 28,984,942
2022-09-29 $27.42 $27.49 $27.31 $27.42 $27.42 43,806,988
2022-09-28 $27.37 $27.59 $27.35 $27.45 $27.45 16,563,757
2022-09-27 $27.30 $27.43 $27.30 $27.36 $25.50 19,609,195
2022-09-26 $27.30 $27.33 $27.24 $27.27 $25.42 10,597,653
2022-09-23 $27.25 $27.34 $27.23 $27.32 $25.46 8,903,814
2022-09-22 $27.23 $27.35 $27.21 $27.26 $25.41 18,924,357
2022-09-21 $27.22 $27.25 $27.11 $27.20 $27.20 11,268,664
2022-09-20 $27.27 $27.27 $27.00 $27.11 $27.11 53,106,046
2022-09-19 $25.46 $25.57 $25.43 $25.47 $25.47 4,738,536
2022-09-16 $25.54 $25.62 $25.41 $25.49 $25.49 4,303,103
2022-09-15 $25.50 $25.67 $25.50 $25.56 $25.56 3,080,383
2022-09-14 $25.40 $25.60 $25.18 $25.50 $25.50 4,329,644
2022-09-13 $25.46 $25.49 $25.27 $25.31 $25.31 2,431,192
2022-09-12 $25.61 $25.71 $25.44 $25.46 $25.46 2,231,318
2022-09-09 $25.40 $25.69 $25.40 $25.55 $25.55 4,981,651
2022-09-08 $24.73 $25.51 $24.70 $25.37 $25.37 4,153,043
2022-09-07 $24.80 $24.92 $24.73 $24.79 $24.79 2,436,800
2022-09-06 $24.80 $24.98 $24.80 $24.86 $24.86 2,309,753
2022-09-02 $24.71 $24.89 $24.71 $24.78 $24.78 933,938
2022-09-01 $24.57 $24.78 $24.57 $24.75 $24.75 995,336
2022-08-31 $24.60 $24.65 $24.54 $24.57 $24.57 1,008,544
2022-08-30 $24.75 $24.85 $24.53 $24.57 $24.57 2,415,419
2022-08-29 $24.71 $24.83 $24.68 $24.72 $24.72 785,418
2022-08-26 $24.76 $24.99 $24.76 $24.80 $24.80 813,819
2022-08-25 $24.86 $24.91 $24.82 $24.89 $24.89 635,286
2022-08-24 $24.69 $24.89 $24.69 $24.79 $24.79 881,473
2022-08-23 $24.75 $24.83 $24.65 $24.79 $24.79 1,493,481
2022-08-22 $24.67 $24.83 $24.66 $24.75 $24.75 939,359
2022-08-19 $25.00 $25.00 $24.73 $24.76 $24.76 1,647,831
2022-08-18 $24.89 $25.01 $24.78 $24.99 $24.99 1,434,153
2022-08-17 $24.82 $24.89 $24.75 $24.88 $24.88 1,828,298
2022-08-16 $24.80 $24.90 $24.72 $24.81 $24.81 4,724,123
2022-08-15 $24.67 $24.77 $24.58 $24.76 $24.76 2,820,118
2022-08-12 $24.45 $24.79 $24.39 $24.58 $24.58 7,448,120
2022-08-11 $24.67 $24.74 $24.39 $24.43 $24.43 4,327,687
2022-08-10 $24.44 $24.63 $24.31 $24.61 $24.61 2,871,079
2022-08-09 $24.21 $24.50 $24.19 $24.32 $24.32 5,830,270
2022-08-08 $23.84 $24.26 $23.78 $24.23 $24.23 1,964,945
2022-08-05 $23.76 $23.99 $23.66 $23.88 $23.88 2,054,617
2022-08-04 $23.96 $23.98 $23.75 $23.84 $23.84 1,571,455
2022-08-03 $24.09 $24.25 $24.02 $24.17 $24.17 1,582,963
2022-08-02 $23.99 $24.31 $23.83 $24.23 $24.23 1,347,632
2022-08-01 $24.25 $24.28 $23.52 $23.93 $23.93 2,233,909
2022-07-29 $24.37 $24.40 $24.24 $24.27 $24.27 1,933,634
2022-07-28 $24.60 $24.68 $24.23 $24.38 $24.38 1,278,934
2022-07-27 $24.44 $24.52 $24.37 $24.50 $24.50 1,639,050
2022-07-26 $24.31 $24.47 $24.19 $24.45 $24.45 3,080,973
2022-07-25 $23.89 $24.35 $23.82 $24.30 $24.30 4,497,927
2022-07-22 $23.60 $23.93 $23.49 $23.89 $23.89 3,471,643
2022-07-21 $23.78 $23.78 $23.56 $23.59 $23.59 1,396,972
2022-07-20 $23.69 $23.76 $23.33 $23.74 $23.74 2,062,815
2022-07-19 $23.43 $23.86 $23.37 $23.76 $23.76 2,005,960
2022-07-18 $23.60 $23.63 $23.40 $23.42 $23.42 2,021,172
2022-07-15 $23.21 $23.59 $23.05 $23.52 $23.52 2,127,310
2022-07-14 $22.73 $23.19 $22.73 $23.14 $23.14 1,951,640
2022-07-13 $22.66 $22.90 $22.65 $22.79 $22.79 3,377,800
2022-07-12 $23.00 $23.14 $22.95 $22.99 $22.99 2,300,760
2022-07-11 $23.20 $23.25 $23.00 $23.02 $23.02 2,377,313
2022-07-08 $23.21 $23.37 $23.13 $23.22 $23.22 3,349,663
2022-07-07 $23.58 $23.62 $23.25 $23.31 $23.31 3,210,163
2022-07-06 $23.18 $23.79 $23.18 $23.48 $23.48 2,160,663
2022-07-05 $23.59 $23.59 $23.22 $23.53 $23.53 2,008,341
2022-07-01 $22.98 $23.82 $22.93 $23.72 $23.72 1,878,685
2022-06-30 $23.04 $23.27 $22.91 $23.06 $23.06 1,975,090
2022-06-29 $23.33 $23.41 $22.97 $23.04 $23.04 2,672,682
2022-06-28 $23.69 $23.80 $23.35 $23.39 $23.39 1,661,419
2022-06-27 $23.61 $24.00 $23.59 $23.67 $23.67 4,171,683
2022-06-24 $23.52 $23.67 $23.40 $23.66 $23.66 2,499,024
2022-06-23 $23.28 $23.51 $23.07 $23.40 $23.40 3,206,274
2022-06-22 $22.97 $23.28 $22.97 $23.14 $23.14 5,527,074
2022-06-21 $23.00 $23.31 $22.74 $23.09 $23.09 4,440,967
2022-06-17 $22.51 $23.04 $22.45 $22.96 $22.96 3,382,323
2022-06-16 $23.07 $23.09 $22.32 $22.45 $22.45 4,641,084
2022-06-15 $23.00 $23.25 $22.79 $23.16 $23.16 1,663,294
2022-06-14 $23.21 $23.26 $23.00 $23.03 $23.03 2,469,380
2022-06-13 $23.28 $23.35 $23.03 $23.19 $23.19 1,404,412
2022-06-10 $23.26 $23.52 $23.14 $23.38 $23.38 1,540,647
2022-06-09 $23.57 $23.64 $23.40 $23.40 $23.40 1,682,907
2022-06-08 $23.75 $23.75 $23.51 $23.60 $23.60 1,970,377
2022-06-07 $23.83 $23.97 $23.60 $23.76 $23.76 2,613,973
2022-06-06 $23.76 $23.99 $23.76 $23.90 $23.90 1,156,560
2022-06-03 $23.94 $23.94 $23.68 $23.79 $23.79 1,077,179
2022-06-02 $23.89 $23.95 $23.78 $23.85 $23.85 1,149,655
2022-06-01 $24.03 $24.09 $23.70 $23.91 $23.91 2,054,425
2022-05-31 $23.83 $24.12 $23.71 $24.09 $24.09 3,367,990
2022-05-27 $23.20 $23.81 $23.20 $23.80 $23.80 2,364,275
2022-05-26 $23.25 $23.32 $23.01 $23.28 $23.28 3,539,255
2022-05-25 $23.02 $23.31 $22.91 $22.95 $22.95 1,983,509
2022-05-24 $23.13 $23.24 $23.00 $23.10 $23.10 1,471,561
2022-05-23 $23.17 $23.35 $23.13 $23.22 $23.22 1,962,079
2022-05-20 $23.00 $23.15 $22.93 $23.05 $23.05 1,264,935
2022-05-19 $22.91 $23.08 $22.87 $23.00 $23.00 999,352
2022-05-18 $23.06 $23.12 $22.81 $23.01 $23.01 1,664,479
2022-05-17 $23.08 $23.30 $22.99 $23.19 $23.19 3,750,684
2022-05-16 $22.67 $22.99 $22.61 $22.98 $22.98 740,994
2022-05-13 $22.61 $22.89 $22.60 $22.76 $22.76 2,974,117
2022-05-12 $22.51 $22.62 $22.34 $22.60 $22.60 3,648,830
2022-05-11 $23.05 $23.15 $22.42 $22.62 $22.62 6,078,009
2022-05-10 $23.01 $23.15 $22.86 $23.08 $23.08 2,620,876
2022-05-09 $23.33 $23.34 $22.82 $22.95 $22.95 5,132,624
2022-05-06 $23.48 $23.57 $23.32 $23.47 $23.47 6,018,617
2022-05-05 $23.68 $23.68 $23.48 $23.55 $23.55 1,138,032
2022-05-04 $23.73 $23.94 $23.56 $23.72 $23.72 1,589,387
2022-05-03 $23.62 $23.92 $23.60 $23.76 $23.76 4,186,890
2022-05-02 $23.51 $23.68 $23.40 $23.53 $23.53 2,138,565
2022-04-29 $23.55 $23.63 $23.52 $23.56 $23.56 1,121,409
2022-04-28 $23.67 $23.72 $23.51 $23.62 $23.62 1,643,559
2022-04-27 $23.51 $23.87 $23.50 $23.64 $23.64 2,600,701
2022-04-26 $23.80 $23.84 $23.55 $23.58 $23.58 6,222,288
2022-04-25 $23.85 $23.99 $23.75 $23.84 $23.84 5,751,993
2022-04-22 $23.63 $23.75 $23.48 $23.65 $23.65 2,380,189
2022-04-21 $23.69 $23.72 $23.58 $23.61 $23.61 2,731,890
2022-04-20 $23.50 $23.71 $23.50 $23.65 $23.65 1,123,130
2022-04-19 $23.57 $23.63 $23.52 $23.52 $23.52 2,328,760
2022-04-18 $23.53 $23.63 $23.50 $23.55 $23.55 1,379,391
2022-04-14 $23.85 $23.85 $23.57 $23.60 $23.60 2,820,539
2022-04-13 $23.74 $23.90 $23.68 $23.77 $23.77 2,217,674
2022-04-12 $23.70 $23.80 $23.63 $23.68 $23.68 3,191,235
2022-04-11 $23.70 $23.77 $23.53 $23.55 $23.55 3,095,426
2022-04-08 $23.77 $23.82 $23.71 $23.76 $23.76 1,524,500
2022-04-07 $23.75 $23.85 $23.65 $23.72 $23.72 3,506,937
2022-04-06 $23.65 $23.82 $23.52 $23.69 $23.69 4,654,976
2022-04-05 $23.69 $23.95 $23.55 $23.73 $23.73 14,543,462
2022-04-04 $22.02 $22.12 $21.62 $22.10 $22.10 4,295,476
2022-04-01 $21.81 $21.88 $21.70 $21.80 $21.80 1,902,164
2022-03-31 $21.86 $21.98 $21.71 $21.80 $21.80 2,196,965
2022-03-30 $22.05 $22.09 $21.84 $21.89 $21.89 2,309,987
2022-03-29 $22.00 $22.25 $21.90 $22.06 $22.06 2,584,981
2022-03-28 $21.98 $22.25 $21.86 $22.24 $22.24 4,198,232
2022-03-25 $21.96 $22.10 $21.76 $21.97 $21.97 1,301,250
2022-03-24 $21.70 $21.88 $21.55 $21.81 $21.81 1,765,609
2022-03-23 $21.90 $22.03 $21.66 $21.71 $21.71 5,366,123
2022-03-22 $21.73 $22.01 $21.66 $21.96 $21.96 1,380,695
2022-03-21 $21.48 $21.80 $21.34 $21.76 $21.76 2,897,528
2022-03-18 $21.87 $21.88 $21.50 $21.66 $21.66 1,486,480
2022-03-17 $21.60 $21.85 $21.33 $21.82 $21.82 1,229,956
2022-03-16 $21.65 $21.70 $21.38 $21.64 $21.64 1,088,491
2022-03-15 $21.65 $21.75 $21.49 $21.60 $21.60 1,086,101
2022-03-14 $21.50 $21.58 $21.27 $21.56 $21.56 1,671,503
2022-03-11 $21.20 $21.48 $21.16 $21.42 $21.42 664,156
2022-03-10 $20.90 $21.10 $20.83 $21.10 $21.10 1,001,946
2022-03-09 $20.86 $21.06 $20.74 $21.03 $21.03 1,602,521
2022-03-08 $20.88 $20.98 $20.55 $20.72 $20.72 1,900,897
2022-03-07 $21.37 $21.48 $20.89 $21.00 $21.00 3,571,258
2022-03-04 $21.52 $21.63 $21.25 $21.40 $21.40 1,153,763
2022-03-03 $21.55 $21.70 $21.42 $21.50 $21.50 1,463,200
2022-03-02 $21.54 $21.75 $21.46 $21.56 $21.56 1,708,157
2022-03-01 $21.47 $21.69 $21.39 $21.56 $21.56 1,770,971
2022-02-28 $21.08 $21.45 $21.03 $21.42 $21.42 3,710,837
2022-02-25 $20.88 $21.24 $20.85 $21.17 $21.17 4,106,074
2022-02-24 $20.01 $21.28 $19.88 $20.84 $20.84 8,044,805
2022-02-23 $20.44 $20.50 $20.17 $20.24 $20.24 3,286,566
2022-02-22 $20.00 $20.54 $20.00 $20.39 $20.39 2,607,717
2022-02-18 $20.00 $20.15 $19.82 $20.11 $20.11 1,999,614
2022-02-17 $19.82 $20.02 $19.71 $20.00 $20.00 1,256,004
2022-02-16 $19.99 $20.15 $19.88 $19.96 $19.96 1,022,554
2022-02-15 $20.32 $20.56 $19.39 $20.08 $20.08 5,013,515
2022-02-14 $20.37 $20.43 $20.15 $20.26 $20.26 1,889,807
2022-02-11 $20.48 $20.62 $20.35 $20.40 $20.40 1,667,306
2022-02-10 $20.20 $20.58 $20.20 $20.41 $20.41 1,482,825
2022-02-09 $20.12 $20.44 $20.12 $20.30 $20.30 1,835,300
2022-02-08 $20.00 $20.36 $19.78 $20.07 $20.07 1,507,630
2022-02-07 $19.83 $20.13 $19.77 $20.00 $20.00 2,325,011
2022-02-04 $19.28 $19.83 $19.09 $19.76 $19.76 3,758,138
2022-02-03 $19.40 $19.55 $18.97 $19.11 $19.11 5,440,792
2022-02-02 $19.43 $19.60 $19.23 $19.44 $19.44 3,410,606
2022-02-01 $19.65 $19.78 $19.38 $19.43 $19.43 2,139,089
2022-01-31 $19.46 $19.74 $19.43 $19.68 $19.68 2,501,951
2022-01-28 $19.14 $19.64 $19.04 $19.55 $19.55 2,608,655
2022-01-27 $19.26 $19.44 $18.97 $19.10 $19.10 6,904,185
2022-01-26 $19.35 $19.67 $19.13 $19.26 $19.26 2,837,679
2022-01-25 $19.98 $20.11 $19.38 $19.39 $19.39 5,012,253
2022-01-24 $19.86 $20.02 $19.29 $19.98 $19.98 2,822,750
2022-01-21 $20.21 $20.49 $19.93 $20.00 $20.00 5,684,979
2022-01-20 $20.17 $20.52 $19.98 $20.27 $20.27 5,132,211
2022-01-19 $20.26 $20.51 $20.06 $20.11 $20.11 2,690,053
2022-01-18 $20.55 $20.67 $20.27 $20.28 $20.28 3,133,920
2022-01-14 $20.67 $20.75 $20.39 $20.58 $20.58 3,385,059
2022-01-13 $20.87 $20.94 $20.68 $20.73 $20.73 849,154
2022-01-12 $21.19 $21.21 $20.82 $20.89 $20.89 2,500,197
2022-01-11 $21.44 $21.49 $21.06 $21.12 $21.12 969,251
2022-01-10 $21.08 $21.49 $20.80 $21.41 $21.41 1,814,462
2022-01-07 $21.07 $21.18 $20.74 $21.10 $21.10 1,393,230
2022-01-06 $20.80 $21.23 $20.74 $20.95 $20.95 5,269,104
2022-01-05 $21.02 $21.08 $20.75 $20.85 $20.85 1,569,727
2022-01-04 $20.98 $21.11 $20.70 $21.02 $21.02 3,652,208
2022-01-03 $21.34 $21.34 $20.77 $20.89 $20.89 2,287,283
2021-12-31 $21.38 $21.57 $21.38 $21.38 $21.38 605,544
2021-12-30 $21.28 $21.56 $21.22 $21.42 $21.42 1,076,040
2021-12-29 $21.40 $21.43 $21.15 $21.26 $21.26 3,605,715
2021-12-28 $21.29 $21.46 $21.23 $21.44 $21.44 681,354
2021-12-27 $21.34 $21.36 $21.17 $21.29 $21.29 525,454
2021-12-23 $20.91 $21.38 $20.91 $21.35 $21.35 2,429,713
2021-12-22 $21.06 $21.18 $20.82 $20.94 $20.94 3,291,042
2021-12-21 $20.67 $21.07 $20.64 $21.05 $21.05 4,747,991
2021-12-20 $20.79 $20.80 $20.50 $20.67 $20.67 1,741,774
2021-12-17 $20.89 $21.20 $20.70 $20.89 $20.89 3,000,873
2021-12-16 $21.16 $21.16 $20.82 $20.89 $20.89 1,548,834
2021-12-15 $20.86 $21.24 $20.68 $21.08 $21.08 1,994,322
2021-12-14 $20.57 $20.88 $20.52 $20.83 $20.83 4,532,035
2021-12-13 $20.59 $20.66 $20.45 $20.59 $20.59 1,350,288
2021-12-10 $20.74 $20.75 $20.43 $20.60 $20.60 1,807,524
2021-12-09 $20.79 $20.82 $20.55 $20.66 $20.66 5,284,863
2021-12-08 $20.66 $20.93 $20.62 $20.88 $20.88 1,675,765
2021-12-07 $20.51 $20.75 $20.51 $20.71 $20.71 1,992,281
2021-12-06 $20.31 $20.69 $20.22 $20.47 $20.47 1,751,676
2021-12-03 $20.77 $20.80 $20.21 $20.33 $20.33 2,797,143
2021-12-02 $20.45 $20.80 $20.41 $20.77 $20.77 1,599,788
2021-12-01 $20.40 $20.66 $20.38 $20.47 $20.47 1,638,743
2021-11-30 $20.53 $20.60 $20.21 $20.28 $20.28 2,159,450
2021-11-29 $20.64 $20.78 $20.52 $20.55 $20.55 1,752,728
2021-11-26 $20.70 $20.86 $20.55 $20.73 $20.73 1,234,979
2021-11-24 $20.66 $20.79 $20.61 $20.76 $20.76 1,408,480
2021-11-23 $20.46 $20.71 $20.43 $20.71 $20.71 1,383,553
2021-11-22 $20.51 $20.69 $20.46 $20.49 $20.49 1,364,774
2021-11-19 $20.63 $20.82 $20.52 $20.56 $20.56 1,333,416
2021-11-18 $20.69 $20.80 $20.65 $20.66 $20.66 1,161,249
2021-11-17 $20.73 $20.78 $20.60 $20.68 $20.68 1,477,263
2021-11-16 $20.73 $20.86 $20.66 $20.73 $20.73 1,245,702
2021-11-15 $21.34 $21.34 $20.78 $20.78 $20.78 1,197,297
2021-11-12 $21.33 $21.43 $21.25 $21.36 $21.36 3,399,628
2021-11-11 $21.39 $21.47 $21.27 $21.37 $21.37 1,447,506
2021-11-10 $21.26 $21.48 $21.26 $21.40 $21.40 2,491,421
2021-11-09 $21.36 $21.41 $21.25 $21.39 $21.39 2,902,451
2021-11-08 $21.39 $21.50 $21.25 $21.35 $21.35 2,995,152
2021-11-05 $21.67 $21.67 $21.42 $21.45 $21.45 2,071,738
2021-11-04 $21.60 $21.61 $21.46 $21.50 $21.50 809,238
2021-11-03 $21.52 $21.87 $21.45 $21.62 $21.62 2,746,183
2021-11-02 $21.75 $21.79 $21.42 $21.52 $21.52 1,012,963
2021-11-01 $21.53 $21.84 $21.52 $21.75 $21.75 2,286,267
2021-10-29 $21.46 $21.58 $21.43 $21.53 $21.53 911,510
2021-10-28 $21.18 $21.52 $21.13 $21.47 $21.47 2,225,858
2021-10-27 $21.36 $21.47 $21.18 $21.18 $21.18 844,523
2021-10-26 $21.20 $21.99 $21.16 $21.36 $21.36 3,535,146
2021-10-25 $21.15 $21.29 $21.12 $21.20 $21.20 1,585,945
2021-10-22 $21.19 $21.34 $21.15 $21.20 $21.20 1,171,911
2021-10-21 $21.15 $21.26 $21.06 $21.13 $21.13 836,838
2021-10-20 $20.78 $21.20 $20.78 $21.16 $21.16 1,841,500
2021-10-19 $20.74 $20.82 $20.66 $20.78 $20.78 1,010,340
2021-10-18 $20.54 $20.71 $20.52 $20.69 $20.69 875,099
2021-10-15 $20.75 $20.83 $20.60 $20.63 $20.63 887,808
2021-10-14 $20.60 $20.85 $20.50 $20.75 $20.75 3,049,145
2021-10-13 $20.60 $20.82 $20.48 $20.49 $20.49 2,659,798
2021-10-12 $20.60 $20.67 $20.56 $20.65 $20.65 932,299
2021-10-11 $20.71 $20.78 $20.57 $20.62 $20.62 594,379
2021-10-08 $20.82 $20.91 $20.71 $20.77 $20.77 681,008
2021-10-07 $21.04 $21.16 $20.81 $20.88 $20.88 1,413,650
2021-10-06 $20.82 $21.15 $20.72 $21.03 $21.03 3,475,729
2021-10-05 $21.11 $21.12 $20.82 $20.86 $20.86 1,194,909
2021-10-04 $21.15 $21.35 $20.96 $21.04 $21.04 1,835,064
2021-10-01 $20.93 $21.38 $20.90 $21.12 $21.12 1,326,023
2021-09-30 $21.22 $21.31 $20.77 $20.94 $20.94 1,685,963
2021-09-29 $21.26 $21.34 $21.11 $21.15 $21.15 807,396
2021-09-28 $21.33 $21.38 $21.05 $21.26 $21.26 681,104
2021-09-27 $21.33 $21.44 $21.24 $21.31 $21.31 642,523
2021-09-24 $21.58 $21.65 $21.24 $21.37 $21.37 1,097,226
2021-09-23 $21.63 $21.87 $21.59 $21.59 $21.59 710,262
2021-09-22 $21.72 $21.82 $21.59 $21.67 $21.67 1,068,537
2021-09-21 $21.81 $21.94 $21.54 $21.65 $21.65 1,100,967
2021-09-20 $21.93 $21.93 $21.50 $21.80 $21.80 1,714,413
2021-09-17 $21.50 $21.95 $21.49 $21.84 $21.84 2,772,897
2021-09-16 $21.59 $21.62 $21.47 $21.51 $21.51 2,125,328
2021-09-15 $21.63 $21.71 $21.53 $21.56 $21.56 705,662
2021-09-14 $21.79 $21.96 $21.55 $21.58 $21.58 1,087,956
2021-09-13 $21.80 $21.90 $21.63 $21.74 $21.74 995,152
2021-09-10 $21.86 $21.91 $21.69 $21.77 $21.77 780,551
2021-09-09 $21.97 $22.01 $21.72 $21.80 $21.80 1,956,212
2021-09-08 $22.03 $22.24 $21.85 $21.97 $21.97 2,686,718
2021-09-07 $22.19 $22.35 $21.99 $22.00 $22.00 1,206,316
2021-09-03 $22.07 $22.21 $21.79 $22.12 $22.12 1,264,491
2021-09-02 $22.08 $22.17 $22.02 $22.06 $22.06 1,198,908
2021-09-01 $21.89 $22.15 $21.77 $22.06 $22.06 1,821,536
2021-08-31 $21.59 $21.89 $21.59 $21.83 $21.83 1,338,168
2021-08-30 $21.60 $21.78 $21.60 $21.72 $21.72 562,059
2021-08-27 $21.63 $21.83 $21.58 $21.60 $21.60 849,651
2021-08-26 $20.98 $21.62 $20.98 $21.60 $21.60 1,185,913
2021-08-25 $21.67 $21.69 $21.53 $21.57 $21.57 886,487
2021-08-24 $21.75 $21.84 $21.56 $21.66 $21.66 1,645,955
2021-08-23 $21.50 $21.71 $21.39 $21.69 $21.69 918,211
2021-08-20 $21.30 $21.55 $21.30 $21.50 $21.50 621,200
2021-08-19 $21.27 $21.45 $21.19 $21.34 $21.34 1,240,263
2021-08-18 $21.30 $21.45 $21.19 $21.24 $21.24 1,429,143
2021-08-17 $21.30 $21.35 $21.13 $21.29 $21.29 1,053,259
2021-08-16 $21.51 $21.51 $21.27 $21.40 $21.40 1,631,480
2021-08-13 $21.43 $21.52 $21.29 $21.47 $21.47 2,936,467
2021-08-12 $21.55 $21.58 $21.35 $21.35 $21.35 1,462,782
2021-08-11 $21.30 $21.59 $21.30 $21.54 $21.54 3,890,242
2021-08-10 $21.32 $21.44 $21.20 $21.34 $21.34 3,299,691
2021-08-09 $21.25 $21.44 $21.11 $21.29 $21.29 5,594,596
2021-08-06 $21.11 $21.37 $21.06 $21.31 $21.31 1,387,244
2021-08-05 $20.90 $21.57 $20.80 $21.15 $21.15 3,388,063
2021-08-04 $20.50 $21.08 $20.50 $20.90 $20.90 12,023,638
2021-08-03 $21.99 $21.99 $21.81 $21.97 $21.97 748,441
2021-08-02 $21.74 $22.11 $21.63 $21.99 $21.99 1,013,612
2021-07-30 $22.00 $22.03 $21.55 $21.71 $21.71 2,589,597
2021-07-29 $21.93 $22.07 $21.88 $22.01 $22.01 1,463,699
2021-07-28 $22.00 $22.08 $21.75 $21.96 $21.96 2,112,733
2021-07-27 $21.93 $22.00 $21.59 $21.91 $21.91 3,059,590
2021-07-26 $22.20 $22.20 $21.94 $22.00 $22.00 2,204,165
2021-07-23 $22.32 $22.32 $22.12 $22.20 $22.20 1,193,107
2021-07-22 $22.25 $22.41 $22.16 $22.32 $22.32 1,582,390
2021-07-21 $22.34 $22.38 $22.15 $22.19 $22.19 1,895,590
2021-07-20 $22.37 $22.59 $22.26 $22.31 $22.31 1,988,688
2021-07-19 $22.28 $22.45 $22.26 $22.36 $22.36 1,272,752
2021-07-16 $22.26 $22.42 $22.19 $22.36 $22.36 855,385
2021-07-15 $21.93 $22.32 $21.80 $22.18 $22.18 1,647,590
2021-07-14 $22.12 $22.32 $21.94 $22.00 $22.00 836,331
2021-07-13 $22.40 $22.49 $22.06 $22.12 $22.12 1,727,718
2021-07-12 $22.54 $22.57 $22.40 $22.44 $22.44 1,477,948
2021-07-09 $22.60 $22.68 $22.50 $22.53 $22.53 486,826
2021-07-08 $22.75 $22.80 $22.53 $22.59 $22.59 1,553,281
2021-07-07 $22.82 $23.14 $22.81 $22.86 $22.86 703,163
2021-07-06 $22.97 $23.00 $22.73 $22.84 $22.84 1,969,956
2021-07-02 $23.01 $23.07 $22.87 $22.92 $22.92 938,197
2021-07-01 $23.09 $23.19 $22.96 $23.00 $23.00 1,216,717
2021-06-30 $23.39 $23.42 $22.94 $23.04 $23.04 1,904,638
2021-06-29 $23.28 $23.41 $23.21 $23.37 $23.37 672,512
2021-06-28 $23.40 $23.45 $23.15 $23.30 $23.30 1,735,661
2021-06-25 $23.09 $23.42 $22.98 $23.35 $23.35 5,654,775
2021-06-24 $23.05 $23.11 $22.95 $23.06 $23.06 1,190,622
2021-06-23 $23.03 $23.27 $23.03 $23.06 $23.06 823,949
2021-06-22 $22.96 $23.15 $22.94 $23.15 $23.15 1,175,434
2021-06-21 $22.85 $23.22 $22.85 $23.07 $23.07 1,587,055
2021-06-18 $22.67 $23.23 $22.66 $23.16 $23.16 3,512,649
2021-06-17 $23.25 $23.25 $22.69 $23.07 $23.07 3,409,643
2021-06-16 $23.44 $23.44 $23.06 $23.25 $23.25 2,222,084
2021-06-15 $23.24 $23.44 $23.21 $23.38 $23.38 1,250,759
2021-06-14 $23.44 $23.48 $23.17 $23.19 $23.19 3,032,371
2021-06-11 $23.54 $23.64 $23.31 $23.39 $23.39 1,778,455
2021-06-10 $23.72 $23.72 $23.54 $23.54 $23.54 533,279
2021-06-09 $23.65 $23.74 $23.64 $23.64 $23.64 1,411,261
2021-06-08 $23.75 $23.77 $23.61 $23.64 $23.64 2,247,676
2021-06-07 $23.73 $23.75 $23.64 $23.66 $23.66 958,936
2021-06-04 $23.66 $23.80 $23.62 $23.68 $23.68 1,314,213
2021-06-03 $23.64 $23.64 $23.51 $23.64 $23.64 875,796
2021-06-02 $23.59 $23.67 $23.57 $23.63 $23.63 2,650,864
2021-06-01 $23.50 $23.70 $23.44 $23.58 $23.58 1,599,660
2021-05-28 $23.24 $23.60 $23.24 $23.44 $23.44 1,728,766
2021-05-27 $23.05 $23.33 $23.00 $23.25 $23.25 2,436,986
2021-05-26 $22.86 $22.98 $22.84 $22.88 $22.88 1,409,602
2021-05-25 $22.90 $22.90 $22.81 $22.86 $22.86 1,350,862
2021-05-24 $22.99 $23.00 $22.77 $22.81 $22.81 3,197,182
2021-05-21 $22.85 $23.04 $22.85 $22.98 $22.98 1,289,565
2021-05-20 $22.90 $22.99 $22.82 $22.83 $22.83 3,783,907
2021-05-19 $22.83 $23.00 $22.72 $22.93 $22.93 1,144,099
2021-05-18 $22.83 $23.03 $22.79 $22.89 $22.89 1,036,571
2021-05-17 $22.87 $22.90 $22.77 $22.85 $22.85 2,062,111
2021-05-14 $22.66 $22.96 $22.61 $22.88 $22.88 942,995
2021-05-13 $22.38 $22.62 $22.38 $22.58 $22.58 1,139,170
2021-05-12 $22.54 $22.63 $22.34 $22.36 $22.36 2,266,669
2021-05-11 $22.65 $22.80 $22.52 $22.63 $22.63 1,406,492
2021-05-10 $22.87 $22.93 $22.69 $22.73 $22.73 1,380,012
2021-05-07 $22.89 $23.02 $22.86 $22.89 $22.89 1,000,006
2021-05-06 $23.04 $23.05 $22.80 $22.95 $22.95 1,352,925
2021-05-05 $22.95 $23.06 $22.91 $23.05 $23.05 1,222,278
2021-05-04 $22.92 $23.01 $22.88 $22.95 $22.95 1,614,441
2021-05-03 $22.99 $23.03 $22.93 $23.02 $23.02 2,497,833
2021-04-30 $23.01 $23.04 $22.86 $22.95 $22.95 2,713,149
2021-04-29 $23.25 $23.25 $22.99 $23.00 $23.00 1,455,692
2021-04-28 $23.22 $23.29 $23.05 $23.18 $23.18 3,930,329
2021-04-27 $23.13 $23.30 $23.09 $23.19 $23.19 1,247,138
2021-04-26 $23.34 $23.37 $23.17 $23.22 $23.22 821,548
2021-04-23 $23.10 $23.29 $23.04 $23.22 $23.22 1,617,416
2021-04-22 $22.94 $23.19 $22.88 $23.11 $23.11 2,767,299
2021-04-21 $22.90 $22.98 $22.80 $22.88 $22.88 1,172,440
2021-04-20 $22.82 $22.97 $22.76 $22.95 $22.95 2,012,699
2021-04-19 $22.82 $23.00 $22.64 $22.82 $22.82 1,441,793
2021-04-16 $22.79 $22.85 $22.66 $22.81 $22.81 1,349,297
2021-04-15 $22.56 $22.81 $22.56 $22.63 $22.63 1,494,205
2021-04-14 $22.49 $22.74 $22.48 $22.69 $22.69 1,228,111
2021-04-13 $22.42 $22.54 $22.36 $22.48 $22.48 1,419,628
2021-04-12 $22.49 $22.52 $22.35 $22.40 $22.40 1,406,939
2021-04-09 $22.43 $22.56 $22.37 $22.51 $22.51 1,100,940
2021-04-08 $22.15 $22.58 $22.14 $22.50 $22.50 2,535,090
2021-04-07 $22.14 $22.22 $22.07 $22.17 $22.17 794,821
2021-04-06 $22.38 $22.43 $22.11 $22.13 $22.13 1,333,977
2021-04-05 $22.52 $22.55 $22.13 $22.36 $22.36 2,669,871
2021-04-01 $22.12 $22.50 $22.00 $22.39 $22.39 2,197,234
2021-03-31 $22.19 $22.37 $22.03 $22.10 $22.10 2,064,245
2021-03-30 $22.16 $22.49 $22.10 $22.27 $22.27 4,307,985
2021-03-29 $22.54 $22.54 $22.08 $22.15 $22.15 2,496,445
2021-03-26 $22.59 $22.70 $22.32 $22.64 $22.64 2,222,755
2021-03-25 $22.35 $22.64 $22.05 $22.55 $22.55 2,496,462
2021-03-24 $22.59 $22.82 $22.33 $22.34 $22.34 5,516,511
2021-03-23 $22.65 $22.75 $22.50 $22.57 $22.57 4,745,433
2021-03-22 $22.74 $23.05 $22.64 $22.64 $22.64 4,382,125
2021-03-19 $22.75 $22.91 $22.63 $22.75 $22.75 2,392,228
2021-03-18 $23.08 $23.13 $22.71 $22.74 $22.74 2,692,526
2021-03-17 $22.94 $23.18 $22.85 $23.16 $23.16 2,278,069
2021-03-16 $22.98 $23.03 $22.75 $22.99 $22.99 2,854,531
2021-03-15 $22.94 $23.02 $22.89 $22.98 $22.98 3,557,587
2021-03-12 $22.85 $22.91 $22.65 $22.90 $22.90 6,161,413
2021-03-11 $22.85 $22.98 $22.74 $22.90 $22.90 4,174,138
2021-03-10 $22.73 $22.90 $22.55 $22.76 $22.76 3,448,345
2021-03-09 $22.73 $22.91 $22.61 $22.67 $22.67 2,079,612
2021-03-08 $22.42 $22.67 $22.28 $22.48 $22.48 4,311,793
2021-03-05 $22.54 $22.65 $22.20 $22.40 $22.40 5,329,930
2021-03-04 $22.49 $22.78 $22.02 $22.45 $22.45 3,624,195
2021-03-03 $22.76 $22.84 $22.49 $22.58 $22.58 2,761,094
2021-03-02 $23.09 $23.13 $22.71 $22.71 $22.71 1,796,076
2021-03-01 $23.11 $23.11 $22.90 $23.04 $23.04 2,828,264
2021-02-26 $22.95 $23.00 $22.71 $22.87 $22.87 3,339,316
2021-02-25 $23.17 $23.22 $22.92 $22.95 $22.95 2,558,706
2021-02-24 $23.21 $23.42 $23.13 $23.18 $23.18 4,823,442
2021-02-23 $22.99 $23.30 $22.93 $23.21 $23.21 3,701,224
2021-02-22 $23.42 $23.49 $22.64 $23.04 $23.04 4,686,639
2021-02-19 $23.60 $23.61 $23.23 $23.39 $23.39 4,198,500
2021-02-18 $23.60 $23.65 $23.49 $23.53 $23.53 5,261,050
2021-02-17 $23.63 $23.69 $23.49 $23.61 $23.61 2,593,080
2021-02-16 $23.75 $23.80 $23.62 $23.69 $23.69 3,890,358
2021-02-12 $23.66 $23.76 $23.66 $23.69 $23.69 3,768,234
2021-02-11 $23.89 $23.89 $23.65 $23.66 $23.66 2,251,915
2021-02-10 $23.79 $23.82 $23.73 $23.77 $23.77 2,953,205
2021-02-09 $23.75 $23.81 $23.73 $23.76 $23.76 2,139,335
2021-02-08 $23.86 $23.92 $23.75 $23.78 $23.78 2,317,492
2021-02-05 $23.84 $23.86 $23.75 $23.80 $23.80 2,855,988
2021-02-04 $23.86 $23.91 $23.70 $23.77 $23.77 5,096,480
2021-02-03 $23.94 $23.98 $23.83 $23.86 $23.86 4,763,069
2021-02-02 $23.98 $24.00 $23.81 $23.96 $23.96 2,267,988
2021-02-01 $23.92 $24.09 $23.75 $23.83 $23.83 7,936,212
2021-01-29 $23.83 $23.90 $23.75 $23.86 $23.86 6,880,433
2021-01-28 $23.85 $23.91 $23.80 $23.83 $23.83 3,262,266
2021-01-27 $23.96 $23.99 $23.76 $23.79 $23.79 5,735,363
2021-01-26 $24.08 $24.08 $23.98 $24.01 $24.01 3,360,271
2021-01-25 $24.03 $24.10 $23.95 $24.07 $24.07 3,675,196
2021-01-22 $24.00 $24.08 $23.96 $24.05 $24.05 4,830,795
2021-01-21 $24.02 $24.08 $23.99 $24.05 $24.05 3,443,917
2021-01-20 $23.97 $24.08 $23.96 $24.07 $24.07 3,047,802
2021-01-19 $24.00 $24.11 $23.91 $24.00 $24.00 4,531,898
2021-01-15 $23.91 $24.04 $23.90 $24.00 $24.00 3,208,966
2021-01-14 $23.92 $23.98 $23.89 $23.92 $23.92 5,863,149
2021-01-13 $24.02 $24.11 $23.83 $23.91 $23.91 12,145,725
2021-01-12 $23.99 $24.15 $23.96 $24.02 $24.02 10,374,069
2021-01-11 $23.93 $24.10 $23.81 $24.05 $24.05 7,453,938
2021-01-08 $23.83 $24.20 $23.80 $24.14 $24.14 11,898,108
2021-01-07 $23.79 $24.10 $23.66 $23.92 $23.92 20,695,746
2021-01-06 $24.04 $24.21 $23.51 $23.72 $23.72 86,728,082
2021-01-05 $18.19 $18.46 $17.90 $18.24 $18.24 2,295,277
2021-01-04 $18.70 $18.70 $17.94 $18.25 $18.25 1,638,311
2020-12-31 $18.61 $18.87 $18.38 $18.65 $18.65 1,453,814
2020-12-30 $18.14 $18.84 $18.14 $18.58 $18.58 2,255,932
2020-12-29 $18.25 $18.50 $18.07 $18.17 $18.17 1,234,871
2020-12-28 $18.60 $18.73 $18.21 $18.25 $18.25 1,340,949
2020-12-24 $18.41 $18.49 $18.20 $18.49 $18.49 439,009
2020-12-23 $18.90 $19.08 $18.40 $18.42 $18.42 1,988,707
2020-12-22 $18.75 $18.94 $18.65 $18.83 $18.83 1,921,440
2020-12-21 $17.91 $18.65 $17.86 $18.59 $18.59 2,308,323
2020-12-18 $18.31 $18.66 $18.15 $18.30 $18.30 2,939,736
2020-12-17 $18.50 $18.53 $18.17 $18.30 $18.30 2,747,258
2020-12-16 $18.68 $18.70 $18.13 $18.17 $18.17 3,815,813
2020-12-15 $18.12 $18.62 $18.00 $18.60 $18.60 1,356,746
2020-12-14 $18.56 $18.56 $17.93 $18.00 $18.00 1,069,756
2020-12-11 $18.40 $18.71 $18.06 $18.19 $18.19 2,261,979
2020-12-10 $17.63 $18.47 $17.63 $18.44 $18.44 3,575,036
2020-12-09 $17.71 $17.96 $17.60 $17.82 $17.82 4,212,006
2020-12-08 $17.61 $17.76 $17.35 $17.52 $17.52 1,365,069
2020-12-07 $17.70 $17.84 $17.48 $17.55 $17.55 1,286,963
2020-12-04 $17.42 $17.83 $17.33 $17.82 $17.82 1,324,743
2020-12-03 $16.95 $17.66 $16.86 $17.37 $17.37 1,642,658
2020-12-02 $16.94 $17.23 $16.80 $16.99 $16.99 1,548,742
2020-12-01 $17.48 $17.60 $16.87 $17.05 $17.05 2,391,714
2020-11-30 $17.78 $17.92 $16.92 $17.13 $17.13 2,385,146
2020-11-27 $17.50 $17.69 $17.33 $17.65 $17.65 1,921,863
2020-11-25 $17.45 $17.50 $17.17 $17.21 $17.21 1,545,835
2020-11-24 $17.25 $17.50 $16.94 $17.31 $17.31 4,346,148
2020-11-23 $17.84 $18.21 $16.94 $17.13 $17.13 5,796,481
2020-11-20 $16.84 $17.22 $16.45 $17.19 $17.19 2,265,503
2020-11-19 $16.76 $17.05 $16.68 $16.85 $16.85 1,448,683
2020-11-18 $16.94 $17.04 $16.77 $16.86 $16.86 2,099,420
2020-11-17 $16.46 $17.02 $16.43 $16.90 $16.90 2,122,204
2020-11-16 $16.68 $16.85 $16.44 $16.65 $16.65 1,423,105
2020-11-13 $16.02 $16.39 $15.96 $16.37 $16.37 1,798,700
2020-11-12 $16.70 $16.70 $15.88 $15.90 $15.90 1,335,589
2020-11-11 $16.85 $17.06 $16.44 $16.58 $16.58 1,572,420
2020-11-10 $16.63 $17.18 $16.36 $16.79 $16.79 2,811,415
2020-11-09 $16.34 $16.93 $16.26 $16.58 $16.58 3,720,737
2020-11-06 $15.59 $15.70 $15.43 $15.50 $15.50 2,121,880
2020-11-05 $15.52 $16.08 $15.21 $15.38 $15.38 3,854,530
2020-11-04 $14.76 $15.40 $14.59 $15.24 $15.24 3,166,426
2020-11-03 $14.66 $14.83 $14.54 $14.61 $14.61 2,677,535
2020-11-02 $14.35 $14.51 $14.11 $14.38 $14.38 1,569,565
2020-10-30 $14.25 $14.35 $13.83 $14.15 $14.15 2,670,739
2020-10-29 $14.02 $14.34 $13.79 $14.26 $14.26 1,399,724
2020-10-28 $14.21 $14.42 $13.84 $14.10 $14.10 1,259,232
2020-10-27 $14.79 $15.03 $14.73 $14.75 $14.75 1,561,011
2020-10-26 $15.11 $15.25 $14.68 $14.77 $14.77 885,700
2020-10-23 $15.14 $15.43 $14.94 $15.41 $15.41 1,807,519
2020-10-22 $14.62 $15.09 $14.58 $15.08 $15.08 1,220,893
2020-10-21 $14.79 $14.90 $14.50 $14.65 $14.65 1,029,485
2020-10-20 $14.49 $14.98 $14.32 $14.80 $14.80 1,157,533
2020-10-19 $15.15 $15.45 $14.60 $14.67 $14.67 1,175,383
2020-10-16 $15.02 $15.54 $14.93 $15.09 $15.09 2,365,296
2020-10-15 $15.26 $15.26 $14.80 $15.06 $15.06 1,169,846
2020-10-14 $15.07 $15.16 $14.89 $14.97 $14.97 1,161,529
2020-10-13 $15.08 $15.19 $14.80 $14.82 $14.82 1,066,591
2020-10-12 $15.25 $15.25 $14.99 $15.10 $15.10 998,621
2020-10-09 $15.12 $15.26 $14.91 $14.95 $14.95 1,430,798
2020-10-08 $14.67 $14.98 $14.50 $14.92 $14.92 1,485,691
2020-10-07 $14.97 $15.14 $14.62 $14.62 $14.62 1,930,009
2020-10-06 $15.07 $15.28 $14.80 $14.83 $14.83 1,649,413
2020-10-05 $14.94 $15.10 $14.67 $14.92 $14.92 1,770,039
2020-10-02 $14.35 $14.92 $14.35 $14.77 $14.77 1,653,699
2020-10-01 $14.59 $14.74 $14.34 $14.70 $14.70 1,766,884
2020-09-30 $14.40 $14.72 $14.31 $14.51 $14.51 1,944,685
2020-09-29 $14.25 $14.50 $14.00 $14.31 $14.31 1,952,226
2020-09-28 $14.27 $14.66 $14.10 $14.33 $14.33 2,394,283
2020-09-25 $13.70 $14.11 $13.66 $13.96 $13.96 887,539
2020-09-24 $13.68 $13.89 $13.49 $13.70 $13.70 1,819,196
2020-09-23 $14.10 $14.20 $13.75 $13.85 $13.85 2,670,119
2020-09-22 $13.96 $14.11 $13.49 $14.06 $14.06 3,051,158
2020-09-21 $14.35 $14.44 $13.80 $13.86 $13.86 2,941,485
2020-09-18 $15.05 $15.15 $14.61 $14.73 $14.73 2,743,392
2020-09-17 $14.58 $15.23 $14.32 $14.95 $14.95 3,332,068
2020-09-16 $14.61 $15.09 $14.59 $14.90 $14.90 3,457,229
2020-09-15 $14.70 $14.71 $14.48 $14.57 $14.57 1,038,324
2020-09-14 $14.44 $14.61 $14.29 $14.53 $14.53 1,476,181
2020-09-11 $14.45 $14.55 $14.11 $14.32 $14.32 3,019,131
2020-09-10 $14.73 $14.87 $14.33 $14.36 $14.36 2,352,146
2020-09-09 $14.37 $14.93 $14.21 $14.62 $14.62 5,529,103
2020-09-08 $13.74 $14.13 $13.63 $13.97 $13.97 2,178,729
2020-09-04 $14.34 $14.37 $13.51 $13.95 $13.95 2,668,657
2020-09-03 $14.42 $14.60 $14.06 $14.17 $14.17 3,008,803
2020-09-02 $14.10 $14.61 $14.03 $14.53 $14.53 2,504,814
2020-09-01 $14.18 $14.40 $14.00 $14.03 $14.03 6,675,159
2020-08-31 $13.92 $14.29 $13.80 $14.15 $14.15 3,835,788
2020-08-28 $13.72 $13.96 $13.66 $13.95 $13.95 1,745,741
2020-08-27 $13.61 $13.77 $13.36 $13.60 $13.60 2,747,717
2020-08-26 $13.25 $13.75 $13.16 $13.61 $13.61 3,253,290
2020-08-25 $13.19 $13.24 $12.91 $13.01 $13.01 4,175,854
2020-08-24 $12.99 $13.27 $12.93 $13.12 $13.12 6,537,653
2020-08-21 $12.87 $13.05 $12.87 $12.92 $12.92 2,710,890
2020-08-20 $12.78 $13.00 $12.62 $12.93 $12.93 1,375,112
2020-08-19 $12.78 $13.05 $12.67 $12.93 $12.93 2,054,735
2020-08-18 $12.81 $12.90 $12.71 $12.77 $12.77 2,286,185
2020-08-17 $12.88 $12.93 $12.63 $12.83 $12.83 1,131,917
2020-08-14 $12.80 $12.92 $12.75 $12.81 $12.81 2,061,602
2020-08-13 $12.61 $12.85 $12.55 $12.81 $12.81 1,909,699
2020-08-12 $12.83 $12.92 $12.57 $12.61 $12.61 1,765,178
2020-08-11 $13.05 $13.23 $12.72 $12.73 $12.73 2,888,593
2020-08-10 $12.91 $13.05 $12.54 $12.96 $12.96 3,424,843
2020-08-07 $12.73 $13.07 $12.45 $12.83 $12.83 7,742,216
2020-08-06 $12.68 $13.32 $12.51 $13.08 $13.08 6,234,946
2020-08-05 $12.25 $12.47 $12.05 $12.38 $12.38 5,093,746
2020-08-04 $11.70 $12.28 $11.65 $12.14 $12.14 4,267,049
2020-08-03 $11.70 $11.82 $11.56 $11.69 $11.69 2,065,510
2020-07-31 $11.68 $11.83 $11.39 $11.66 $11.66 1,551,041
2020-07-30 $11.53 $11.81 $11.39 $11.70 $11.70 3,850,171
2020-07-29 $11.67 $11.87 $11.52 $11.77 $11.77 1,833,417
2020-07-28 $11.86 $12.07 $11.53 $11.55 $11.55 3,342,290
2020-07-27 $11.45 $11.98 $11.40 $11.94 $11.94 5,465,914
2020-07-24 $11.44 $11.57 $11.05 $11.42 $11.42 7,471,421
2020-07-23 $11.30 $11.55 $11.09 $11.45 $11.45 5,285,714
2020-07-22 $10.89 $11.30 $10.89 $11.28 $11.28 1,892,007
2020-07-21 $10.90 $11.19 $10.84 $10.88 $10.88 2,241,834
2020-07-20 $10.85 $11.01 $10.69 $10.93 $10.93 1,525,606
2020-07-17 $10.76 $10.90 $10.62 $10.81 $10.81 1,889,600
2020-07-16 $10.89 $11.00 $10.70 $10.74 $10.75 1,759,400
2020-07-15 $10.97 $11.18 $10.76 $11.02 $11.02 3,586,700
2020-07-14 $10.08 $10.70 $10.01 $10.66 $10.66 6,072,300
2020-07-13 $10.17 $10.26 $9.88 $10.00 $10.00 3,862,800
2020-07-10 $10.02 $10.14 $9.76 $10.05 $10.05 5,759,600
2020-07-09 $10.55 $10.62 $9.86 $10.00 $10.00 6,211,700
2020-07-08 $10.55 $10.63 $10.34 $10.47 $10.47 1,783,400
2020-07-07 $10.93 $10.98 $10.58 $10.59 $10.59 4,111,600
2020-07-06 $11.04 $11.20 $10.54 $10.97 $10.97 3,103,200
2020-07-02 $11.11 $11.25 $10.79 $10.85 $10.85 2,507,500
2020-07-01 $11.12 $11.30 $10.81 $10.89 $10.89 3,609,600
2020-06-30 $11.03 $11.26 $10.93 $11.20 $11.20 1,953,700
2020-06-29 $11.14 $11.25 $10.80 $11.07 $11.07 1,971,200
2020-06-26 $11.54 $11.83 $10.86 $10.93 $10.93 5,654,085
2020-06-25 $11.22 $11.78 $11.16 $11.73 $11.73 4,552,528
2020-06-24 $12.08 $12.15 $11.08 $11.40 $11.40 5,443,422
2020-06-23 $12.27 $12.45 $12.07 $12.28 $12.28 2,387,029
2020-06-22 $12.36 $12.47 $12.07 $12.13 $12.13 4,305,376
2020-06-19 $12.24 $12.58 $12.07 $12.39 $12.39 4,398,211
2020-06-18 $11.84 $12.11 $11.69 $12.03 $12.03 2,948,001
2020-06-17 $11.92 $12.15 $11.77 $11.93 $11.93 2,401,633
2020-06-16 $11.75 $11.94 $11.43 $11.92 $11.92 6,736,974
2020-06-15 $10.66 $11.39 $10.23 $11.20 $11.20 8,305,038
2020-06-12 $11.14 $11.25 $10.39 $10.59 $10.59 4,237,741
2020-06-11 $11.46 $11.50 $10.64 $10.65 $10.65 8,442,984
2020-06-10 $12.28 $12.41 $11.77 $11.90 $11.90 3,831,742
2020-06-09 $12.21 $12.34 $12.02 $12.22 $12.22 4,037,243
2020-06-08 $12.44 $12.51 $12.30 $12.37 $12.37 7,168,095
2020-06-05 $12.32 $12.46 $12.01 $12.09 $12.09 4,595,165
2020-06-04 $11.95 $12.55 $11.46 $11.88 $11.88 8,586,592
2020-06-03 $12.70 $13.08 $12.55 $12.81 $12.81 4,948,614
2020-06-02 $12.65 $12.70 $12.37 $12.53 $12.53 7,223,128
2020-06-01 $12.79 $12.79 $12.33 $12.65 $12.65 6,028,064
2020-05-29 $12.28 $12.55 $11.86 $12.48 $12.48 6,183,954
2020-05-28 $12.61 $12.62 $12.27 $12.37 $12.37 2,560,282
2020-05-27 $12.58 $12.68 $12.06 $12.55 $12.55 3,999,999
2020-05-26 $12.72 $12.78 $12.33 $12.34 $12.34 6,420,505
2020-05-22 $12.31 $12.35 $12.04 $12.32 $12.32 1,925,502
2020-05-21 $12.02 $12.42 $11.93 $12.28 $12.28 2,410,825
2020-05-20 $11.94 $12.27 $11.79 $12.08 $12.08 2,824,819
2020-05-19 $11.71 $12.01 $11.48 $11.71 $11.71 2,114,262
2020-05-18 $11.20 $11.85 $11.04 $11.73 $11.73 4,141,100
2020-05-15 $10.62 $10.84 $10.45 $10.64 $10.64 2,750,464
2020-05-14 $10.20 $10.78 $10.02 $10.68 $10.68 4,045,922
2020-05-13 $10.95 $11.04 $10.22 $10.40 $10.40 3,374,997
2020-05-12 $11.57 $11.66 $10.95 $10.96 $10.96 3,886,680
2020-05-11 $11.41 $11.78 $11.20 $11.55 $11.55 8,001,373
2020-05-08 $11.76 $11.85 $11.35 $11.39 $11.39 4,246,053
2020-05-07 $11.37 $11.60 $11.26 $11.50 $11.50 1,916,117
2020-05-06 $11.52 $11.74 $11.18 $11.20 $11.20 1,327,354
2020-05-05 $11.34 $11.89 $11.34 $11.50 $11.50 4,741,523
2020-05-04 $11.06 $11.57 $10.97 $11.16 $11.16 7,676,014
2020-05-01 $11.42 $11.73 $10.75 $11.04 $11.04 4,315,021
2020-04-30 $11.79 $11.89 $11.41 $11.64 $11.64 1,467,876
2020-04-29 $11.43 $12.14 $11.29 $12.00 $12.00 4,579,878
2020-04-28 $11.10 $11.25 $10.80 $11.09 $11.09 3,190,087
2020-04-27 $10.35 $10.95 $10.32 $10.81 $10.81 2,229,057
2020-04-24 $10.37 $10.57 $10.13 $10.22 $10.22 4,872,316
2020-04-23 $10.17 $10.52 $10.11 $10.31 $10.31 4,408,456
2020-04-22 $10.07 $10.35 $9.90 $10.08 $10.08 3,274,102
2020-04-21 $10.10 $10.35 $9.75 $9.90 $9.90 5,237,472
2020-04-20 $10.10 $10.76 $10.06 $10.43 $10.43 2,655,119
2020-04-17 $10.18 $10.42 $9.92 $10.37 $10.37 2,781,648
2020-04-16 $10.05 $10.25 $9.55 $9.85 $9.85 5,731,091
2020-04-15 $10.32 $10.46 $10.00 $10.04 $10.04 3,055,487
2020-04-14 $10.78 $10.97 $10.60 $10.79 $10.79 2,886,850
2020-04-13 $10.56 $10.72 $10.10 $10.53 $10.53 2,305,362
2020-04-09 $10.54 $11.34 $10.32 $10.49 $10.49 7,244,835
2020-04-08 $10.32 $10.57 $9.95 $10.48 $10.48 4,418,495
2020-04-07 $10.15 $10.50 $9.62 $10.11 $10.11 8,608,404
2020-04-06 $9.25 $9.63 $8.96 $9.56 $9.56 10,350,537
2020-04-03 $9.21 $9.69 $8.72 $8.80 $8.80 5,428,053
2020-04-02 $8.93 $9.75 $8.93 $9.25 $9.25 4,768,630
2020-04-01 $9.73 $9.76 $8.72 $9.05 $9.05 7,395,966
2020-03-31 $11.01 $11.10 $9.99 $9.99 $9.99 5,439,058
2020-03-30 $10.24 $11.30 $9.50 $11.12 $11.12 8,201,373
2020-03-27 $9.49 $10.49 $9.22 $10.09 $10.09 15,787,886
2020-03-26 $10.29 $10.59 $9.42 $9.77 $9.77 10,647,851
2020-03-25 $9.49 $10.20 $8.92 $10.04 $10.04 7,635,876
2020-03-24 $8.69 $9.47 $8.49 $9.25 $9.25 12,952,965
2020-03-23 $7.73 $8.39 $7.60 $8.16 $8.16 8,085,707
2020-03-20 $7.71 $7.88 $7.22 $7.82 $7.82 11,263,503
2020-03-19 $6.76 $7.61 $6.18 $7.47 $7.47 8,248,485
2020-03-18 $7.28 $7.73 $6.43 $6.86 $6.86 12,853,100
2020-03-17 $9.07 $9.15 $6.67 $7.78 $7.78 26,433,295
2020-03-16 $9.26 $9.28 $8.51 $8.93 $8.93 16,202,899
2020-03-13 $10.77 $11.01 $10.29 $10.80 $10.80 22,495,358
2020-03-12 $10.26 $10.75 $9.50 $10.11 $10.11 12,817,043
2020-03-11 $12.01 $12.71 $11.33 $11.44 $11.44 14,290,860
2020-03-10 $13.61 $13.62 $11.94 $12.47 $12.47 30,614,833
2020-03-09 $12.25 $12.62 $11.14 $11.76 $11.76 24,556,284
2020-03-06 $13.13 $13.45 $12.44 $13.10 $13.10 24,926,548
2020-03-05 $13.81 $14.47 $13.07 $13.49 $13.49 20,984,148
2020-03-04 $14.27 $14.39 $13.84 $14.07 $14.07 16,262,318
2020-03-03 $14.30 $14.59 $13.79 $13.89 $13.89 24,825,430
2020-03-02 $13.69 $14.42 $13.64 $14.33 $14.33 12,080,874
2020-02-28 $13.58 $13.94 $13.22 $13.59 $13.59 11,419,667
2020-02-27 $14.64 $14.75 $14.00 $14.00 $14.00 11,647,055
2020-02-26 $15.08 $15.32 $14.76 $14.90 $14.90 6,667,977
2020-02-25 $15.45 $15.61 $14.91 $15.03 $15.03 6,521,068
2020-02-24 $15.59 $15.79 $15.38 $15.42 $15.42 6,317,371
2020-02-21 $15.82 $16.07 $15.65 $16.01 $16.01 7,417,153
2020-02-20 $15.72 $15.92 $15.53 $15.86 $15.86 6,943,226
2020-02-19 $16.04 $16.04 $15.51 $15.75 $15.75 6,192,569
2020-02-18 $16.14 $16.14 $15.87 $15.94 $15.94 5,583,906
2020-02-14 $16.11 $16.16 $15.85 $16.10 $16.10 8,843,287
2020-02-13 $15.68 $16.14 $15.38 $16.03 $16.03 14,586,730
2020-02-12 $15.74 $15.94 $15.49 $15.86 $15.86 9,679,972
2020-02-11 $15.77 $15.94 $15.44 $15.63 $15.63 6,240,991
2020-02-10 $16.09 $16.09 $15.20 $15.70 $15.70 9,944,529
2020-02-07 $16.70 $17.09 $16.12 $16.12 $16.12 2,137,370
2020-02-06 $15.96 $16.83 $15.94 $16.69 $16.69 5,385,275
2020-02-05 $15.97 $16.42 $15.81 $15.87 $15.87 3,794,733
2020-02-04 $15.67 $16.07 $15.48 $15.84 $15.84 2,661,379
2020-02-03 $15.65 $16.00 $15.45 $15.45 $15.45 546,496
2020-01-31 $15.88 $16.12 $15.17 $15.52 $15.52 1,754,910
2020-01-30 $15.96 $16.23 $15.64 $15.94 $15.94 2,887,950
2020-01-29 $16.00 $16.45 $15.89 $16.00 $16.00 1,301,343
2020-01-28 $16.27 $16.40 $15.92 $16.00 $16.00 1,143,316
2020-01-27 $15.78 $16.44 $15.41 $16.18 $16.18 805,984
2020-01-24 $16.69 $16.90 $15.97 $16.01 $16.01 1,759,074
2020-01-23 $17.06 $17.17 $16.46 $16.65 $16.65 1,091,446
2020-01-22 $17.11 $17.57 $17.03 $17.06 $17.06 993,471
2020-01-21 $16.55 $17.30 $16.26 $17.26 $17.26 2,123,589
2020-01-17 $16.40 $16.90 $16.40 $16.77 $16.77 2,435,337
2020-01-16 $16.22 $16.48 $16.10 $16.35 $16.35 2,211,294
2020-01-15 $16.50 $17.00 $15.85 $16.16 $16.16 3,623,947
2020-01-14 $15.73 $16.52 $15.54 $16.50 $16.50 2,243,085
2020-01-13 $15.56 $15.90 $15.41 $15.73 $15.73 1,456,423
2020-01-10 $15.73 $16.06 $15.51 $15.67 $15.67 1,706,362
2020-01-09 $15.99 $15.99 $15.45 $15.60 $15.60 1,237,821
2020-01-08 $15.73 $16.01 $15.64 $15.86 $15.86 787,231
2020-01-07 $15.65 $15.92 $15.55 $15.65 $15.65 783,709
2020-01-06 $15.59 $15.74 $15.31 $15.66 $15.66 1,304,123
2020-01-03 $15.66 $15.96 $15.52 $15.74 $15.74 935,499
2020-01-02 $16.48 $16.68 $15.89 $16.02 $16.02 791,101
2019-12-31 $16.15 $16.73 $16.01 $16.39 $16.39 1,328,975
2019-12-30 $16.02 $16.28 $15.80 $16.16 $16.16 546,054
2019-12-27 $15.87 $16.38 $15.76 $16.00 $16.00 1,333,608
2019-12-26 $15.64 $15.88 $15.51 $15.66 $15.66 416,123
2019-12-24 $15.72 $15.73 $15.45 $15.64 $15.64 184,292
2019-12-23 $15.21 $15.73 $15.21 $15.64 $15.64 1,092,322
2019-12-20 $14.98 $15.26 $14.75 $15.15 $15.15 1,670,993
2019-12-19 $14.75 $15.13 $14.63 $14.69 $14.69 932,070
2019-12-18 $14.17 $15.09 $14.14 $14.78 $14.78 2,322,384
2019-12-17 $13.70 $14.46 $13.62 $14.20 $14.20 1,365,291
2019-12-16 $13.76 $13.90 $13.59 $13.66 $13.66 1,049,146
2019-12-13 $13.89 $13.99 $13.60 $13.67 $13.67 717,694
2019-12-12 $14.04 $14.22 $13.81 $13.98 $13.98 809,621
2019-12-11 $13.85 $14.24 $13.75 $14.07 $14.07 701,693
2019-12-10 $13.99 $14.18 $13.69 $13.91 $13.91 1,238,287
2019-12-09 $13.91 $14.12 $13.83 $14.05 $14.05 2,427,541
2019-12-06 $13.18 $14.20 $13.07 $14.04 $14.04 1,298,111
2019-12-05 $13.20 $13.43 $13.09 $13.20 $13.20 1,303,204
2019-12-04 $13.29 $13.48 $13.04 $13.16 $13.16 971,124
2019-12-03 $13.25 $13.43 $13.21 $13.30 $13.30 1,112,932
2019-12-02 $13.33 $13.67 $13.33 $13.38 $13.38 790,339
2019-11-29 $13.58 $13.72 $13.30 $13.38 $13.38 743,246
2019-11-27 $13.48 $13.70 $13.25 $13.62 $13.62 624,061
2019-11-26 $13.11 $13.74 $13.01 $13.44 $13.44 2,028,711
2019-11-25 $13.19 $13.20 $12.93 $13.10 $13.10 550,348
2019-11-22 $13.42 $13.42 $13.19 $13.22 $13.22 413,899
2019-11-21 $13.20 $13.35 $12.86 $13.25 $13.25 2,393,005
2019-11-20 $13.19 $13.30 $12.99 $13.20 $13.20 1,043,051
2019-11-19 $13.00 $13.34 $12.84 $13.24 $13.24 1,419,846
2019-11-18 $13.48 $13.53 $12.85 $12.97 $12.97 735,116
2019-11-15 $14.07 $14.08 $13.33 $13.53 $13.53 1,688,445
2019-11-14 $13.26 $14.32 $13.26 $13.90 $13.90 1,648,301
2019-11-13 $13.16 $13.58 $13.02 $13.18 $13.18 914,496
2019-11-12 $13.25 $13.35 $12.90 $13.17 $13.17 712,410
2019-11-11 $12.98 $13.43 $12.98 $13.20 $13.20 454,806
2019-11-08 $12.78 $13.07 $12.50 $13.07 $13.07 584,878
2019-11-07 $12.80 $12.91 $12.59 $12.75 $12.75 499,162
2019-11-06 $12.87 $13.04 $12.65 $12.72 $12.72 321,307
2019-11-05 $12.95 $13.09 $12.64 $12.89 $12.89 918,332
2019-11-04 $13.39 $13.46 $12.83 $12.95 $12.95 315,027
2019-11-01 $13.25 $13.57 $13.02 $13.40 $13.40 482,131
2019-10-31 $12.95 $13.25 $12.84 $13.22 $13.22 456,683
2019-10-30 $12.88 $13.04 $12.74 $12.95 $12.95 375,088
2019-10-29 $12.74 $13.10 $12.66 $12.90 $12.90 682,790
2019-10-28 $12.73 $12.92 $12.61 $12.75 $12.75 397,271
2019-10-25 $12.97 $13.00 $12.55 $12.66 $12.66 482,451
2019-10-24 $12.91 $13.14 $12.72 $13.05 $13.05 807,297
2019-10-23 $12.81 $12.99 $12.72 $12.93 $12.93 396,099
2019-10-22 $13.01 $13.24 $12.73 $12.86 $12.86 578,327
2019-10-21 $12.74 $13.02 $12.72 $13.01 $13.01 364,796
2019-10-18 $12.92 $13.07 $12.65 $12.71 $12.71 522,747
2019-10-17 $12.89 $13.04 $12.81 $12.97 $12.97 279,039
2019-10-16 $12.74 $12.94 $12.52 $12.91 $12.91 344,209
2019-10-15 $12.41 $12.98 $12.36 $12.74 $12.74 557,427
2019-10-14 $12.64 $12.82 $12.13 $12.39 $12.39 692,158
2019-10-11 $12.69 $12.90 $12.43 $12.72 $12.72 555,664
2019-10-10 $12.06 $12.70 $12.06 $12.68 $12.68 947,028
2019-10-09 $11.95 $12.28 $11.93 $12.10 $12.10 626,966
2019-10-08 $12.01 $12.15 $11.77 $11.96 $11.96 923,803
2019-10-07 $12.13 $12.63 $11.85 $12.09 $12.09 822,274
2019-10-04 $11.78 $12.18 $11.69 $12.14 $12.14 983,574
2019-10-03 $11.86 $11.89 $11.25 $11.77 $11.77 1,229,905
2019-10-02 $12.12 $12.24 $11.70 $11.94 $11.94 1,589,736
2019-10-01 $12.18 $12.37 $11.71 $12.18 $12.18 749,328
2019-09-30 $11.75 $12.35 $11.60 $12.08 $12.08 1,252,236
2019-09-27 $12.41 $12.51 $11.77 $11.78 $11.78 1,401,077
2019-09-26 $12.66 $12.92 $12.26 $12.37 $12.37 1,331,662
2019-09-25 $13.10 $13.25 $12.55 $12.56 $12.56 2,403,695
2019-09-24 $13.14 $13.29 $13.01 $13.05 $13.05 1,225,720
2019-09-23 $13.21 $13.23 $12.91 $13.17 $13.17 1,897,332
2019-09-20 $12.85 $13.49 $12.69 $13.24 $13.24 6,167,077
2019-09-19 $12.78 $13.03 $12.63 $12.85 $12.85 1,212,186
2019-09-18 $13.57 $13.71 $12.70 $12.78 $12.78 4,920,583
2019-09-17 $13.63 $13.84 $13.41 $13.57 $13.57 1,118,922
2019-09-16 $13.61 $13.75 $13.42 $13.69 $13.69 753,087
2019-09-13 $13.29 $13.75 $12.94 $13.67 $13.67 1,301,339
2019-09-12 $12.33 $13.43 $12.33 $13.32 $13.32 1,562,042
2019-09-11 $11.58 $12.41 $11.58 $12.34 $12.34 2,008,494
2019-09-10 $12.06 $12.66 $11.24 $11.50 $11.50 2,011,032
2019-09-09 $13.00 $13.00 $11.46 $11.99 $11.99 1,971,734
2019-09-06 $13.72 $13.89 $12.96 $12.99 $12.99 819,664
2019-09-05 $13.92 $14.04 $13.57 $13.75 $13.75 364,757
2019-09-04 $13.91 $14.20 $13.73 $13.82 $13.82 682,087
2019-09-03 $13.95 $14.27 $13.74 $13.81 $13.81 1,193,239
2019-08-30 $14.09 $14.16 $13.75 $14.03 $14.03 661,347
2019-08-29 $13.88 $14.18 $13.68 $14.06 $14.06 1,207,704
2019-08-28 $13.55 $13.92 $13.11 $13.79 $13.79 1,558,845
2019-08-27 $14.30 $14.30 $13.61 $13.64 $13.64 876,356
2019-08-26 $14.48 $14.65 $14.20 $14.27 $14.27 761,466
2019-08-23 $14.19 $14.71 $14.14 $14.40 $14.40 661,963
2019-08-22 $15.22 $15.24 $14.22 $14.23 $14.23 1,615,477
2019-08-21 $15.06 $15.31 $15.00 $15.19 $15.19 1,056,356
2019-08-20 $15.41 $15.50 $15.00 $15.06 $15.06 1,239,788
2019-08-19 $14.80 $15.38 $14.54 $15.20 $15.20 1,688,090
2019-08-16 $14.00 $14.79 $13.92 $14.73 $14.73 2,622,092
2019-08-15 $13.20 $14.41 $13.20 $14.10 $14.10 2,849,105
2019-08-14 $13.24 $13.44 $12.77 $13.16 $13.16 5,299,341
2019-08-13 $13.10 $13.20 $12.04 $12.07 $12.07 2,023,930
2019-08-12 $13.15 $13.28 $13.01 $13.09 $13.09 784,359
2019-08-09 $13.36 $13.41 $13.00 $13.20 $13.20 574,405
2019-08-08 $13.23 $13.48 $13.07 $13.35 $13.35 700,131
2019-08-07 $13.21 $13.35 $12.96 $13.15 $13.15 1,443,267
2019-08-06 $13.18 $13.47 $13.18 $13.33 $13.33 680,578
2019-08-05 $13.03 $13.39 $12.86 $13.14 $13.14 1,417,510
2019-08-02 $13.52 $13.55 $12.79 $13.16 $13.16 1,406,569
2019-08-01 $13.87 $13.94 $12.91 $13.54 $13.54 2,147,221
2019-07-31 $14.04 $14.29 $13.90 $13.93 $13.93 1,068,967
2019-07-30 $14.37 $14.37 $14.00 $14.04 $14.04 1,458,660
2019-07-29 $14.42 $14.61 $14.15 $14.46 $14.46 895,064
2019-07-26 $14.30 $14.70 $14.13 $14.48 $14.48 722,224
2019-07-25 $14.22 $14.48 $14.09 $14.28 $14.28 521,801
2019-07-24 $14.60 $14.75 $13.85 $14.22 $14.22 1,511,619
2019-07-23 $14.07 $14.73 $13.90 $14.61 $14.61 1,464,949
2019-07-22 $13.77 $14.02 $13.26 $14.00 $14.00 2,164,576
2019-07-19 $13.60 $13.69 $13.41 $13.50 $13.50 686,673
2019-07-18 $13.85 $14.00 $13.28 $13.62 $13.62 1,926,988
2019-07-17 $14.35 $14.35 $13.55 $14.01 $14.01 963,681
2019-07-16 $14.72 $14.72 $13.97 $14.28 $14.28 1,042,797
2019-07-15 $14.85 $15.07 $14.46 $14.80 $14.80 364,456
2019-07-12 $14.82 $15.05 $14.66 $14.84 $14.84 314,096
2019-07-11 $14.70 $15.04 $14.63 $14.87 $14.87 1,643,381
2019-07-10 $14.82 $15.22 $14.59 $14.65 $14.65 1,423,953
2019-07-09 $14.84 $14.96 $14.70 $14.81 $14.81 2,653,401
2019-07-08 $14.90 $15.10 $14.65 $14.77 $14.77 1,740,322
2019-07-05 $14.90 $15.15 $14.75 $14.93 $14.93 613,095
2019-07-03 $14.50 $15.20 $14.47 $14.88 $14.88 5,208,275
2019-07-02 $14.45 $14.80 $14.24 $14.50 $14.50 1,939,723
2019-07-01 $15.00 $15.00 $14.08 $14.40 $14.40 2,486,847
2019-06-28 $14.72 $15.30 $14.32 $14.60 $14.60 4,175,861
2019-06-27 $14.00 $15.19 $13.53 $15.00 $15.00 18,259,463

Change Healthcare Inc (CHNG) News Headlines

Recent Change Healthcare Inc (CHNG) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.