Cytek BioSciences Inc (CTKB) Exchange: NASDAQ

Data as of June 21, 2024

$6.00 ($0.03) 0.50%

Cytek BioSciences Inc - Daily Information
Click for more stock information on Cytek BioSciences Inc.
Daily Information Data
Date June 21, 2024
Open $5.86
Previous Close $6.00
High $6.15
Low $5.75
Adjusted Open $5.86
Previous Adjusted Close $6.00
Adjusted High $6.15
Adjusted Low $5.75

Key People Cytek BioSciences Inc

Employee Position
Wen Bin Jiang President, Chief Executive Officer & Director
Patrik Sebastian Jeanmonod Chief Financial Officer
Ming Yan Director & Chief Technology Officer
Allen Poirson Senior VP-Marketing & Corporate Development
Valerie T. Barnett Secretary & General Counsel
Therese Cameron Independent Director
Feng Deng Independent Director
Gisele Dion Independent Director
Jack T. Ball Independent Director

Company Profile Cytek BioSciences Inc

Exchange: NASDAQ

IPO Date: July 23, 2021

Employees: 68

Sector: Healthcare

Industry: Medical Devices

Website: Cytek BioSciences Inc Website

Address: 13575 Morris Road Ste 100 Alpharetta, GA 30004 United States

Historical Stock Data for Cytek BioSciences Inc (CTKB)
Date Open High Low Close Adj.Close Volume
2024-06-07 $5.86 $6.15 $5.75 $6.00 $6.00 722,764
2024-06-06 $6.00 $6.31 $5.90 $5.97 $5.97 720,708
2024-06-05 $5.46 $5.73 $5.40 $5.73 $5.73 346,859
2024-06-04 $5.49 $5.58 $5.38 $5.42 $5.42 361,857
2024-06-03 $5.65 $5.78 $5.44 $5.53 $5.53 455,095
2024-05-31 $5.72 $5.85 $5.57 $5.63 $5.63 459,044
2024-05-30 $5.70 $5.82 $5.67 $5.68 $5.68 403,305
2024-05-29 $5.76 $5.86 $5.69 $5.76 $5.76 491,745
2024-05-28 $6.00 $6.08 $5.85 $5.93 $5.93 481,305
2024-05-24 $5.91 $6.09 $5.84 $5.96 $5.96 340,461
2024-05-23 $5.95 $5.98 $5.82 $5.92 $5.92 448,042
2024-05-22 $6.04 $6.18 $5.88 $5.97 $5.97 427,195
2024-05-21 $5.79 $6.03 $5.79 $6.02 $6.02 681,467
2024-05-20 $6.09 $6.18 $5.89 $5.96 $5.96 453,331
2024-05-17 $6.17 $6.26 $5.91 $6.10 $6.10 561,497
2024-05-16 $6.07 $6.28 $6.05 $6.18 $6.18 513,865
2024-05-15 $6.35 $6.39 $6.08 $6.10 $6.10 597,879
2024-05-14 $6.32 $6.44 $6.24 $6.30 $6.30 875,273
2024-05-13 $6.30 $6.43 $6.09 $6.18 $6.18 1,243,088
2024-05-10 $6.24 $6.62 $6.13 $6.30 $6.30 1,208,585
2024-05-09 $6.35 $6.56 $6.07 $6.20 $6.20 794,741
2024-05-08 $6.28 $6.35 $6.24 $6.27 $6.27 329,300
2024-05-07 $6.42 $6.45 $6.23 $6.38 $6.38 783,204
2024-05-06 $6.30 $6.46 $6.27 $6.42 $6.42 610,539
2024-05-03 $6.41 $6.41 $6.07 $6.22 $6.22 738,574
2024-05-02 $6.46 $6.48 $6.18 $6.20 $6.20 554,705
2024-05-01 $5.98 $6.55 $5.88 $6.37 $6.37 904,360
2024-04-30 $5.93 $6.14 $5.88 $6.01 $6.01 428,467
2024-04-29 $5.87 $6.25 $5.85 $6.03 $6.03 841,196
2024-04-26 $5.69 $5.76 $5.59 $5.76 $5.76 277,809
2024-04-25 $5.58 $5.75 $5.49 $5.63 $5.63 541,272
2024-04-24 $5.78 $5.81 $5.65 $5.66 $5.66 477,762
2024-04-23 $5.81 $6.03 $5.79 $5.81 $5.81 376,789
2024-04-22 $5.83 $5.89 $5.70 $5.80 $5.80 523,233
2024-04-19 $5.88 $6.00 $5.75 $5.92 $5.92 421,927
2024-04-18 $5.85 $6.07 $5.71 $5.96 $5.96 674,717
2024-04-17 $6.02 $6.12 $5.91 $5.92 $5.92 709,569
2024-04-16 $5.98 $6.23 $5.82 $5.97 $5.97 2,270,582
2024-04-15 $6.17 $6.27 $5.87 $6.02 $6.02 1,394,395
2024-04-12 $6.23 $6.25 $6.12 $6.17 $6.17 465,540
2024-04-11 $6.28 $6.42 $6.23 $6.30 $6.30 354,777
2024-04-10 $6.53 $6.64 $6.21 $6.25 $6.25 575,726
2024-04-09 $6.69 $7.02 $6.66 $6.91 $6.91 563,823
2024-04-08 $6.62 $6.75 $6.49 $6.70 $6.70 730,839
2024-04-05 $6.45 $6.62 $6.36 $6.54 $6.54 582,134
2024-04-04 $6.68 $6.92 $6.48 $6.49 $6.49 948,275
2024-04-03 $6.45 $6.59 $6.39 $6.56 $6.56 497,798
2024-04-02 $6.61 $6.65 $6.43 $6.52 $6.52 843,661
2024-04-01 $6.72 $6.96 $6.47 $6.70 $6.70 540,170
2024-03-28 $6.60 $6.80 $6.60 $6.71 $6.71 684,001
2024-03-27 $6.23 $6.67 $6.23 $6.63 $6.63 533,857
2024-03-26 $6.49 $6.49 $6.16 $6.29 $6.29 966,850
2024-03-25 $6.54 $6.60 $6.35 $6.39 $6.39 495,008
2024-03-22 $6.65 $6.68 $6.41 $6.47 $6.47 747,175
2024-03-21 $6.82 $6.93 $6.60 $6.61 $6.61 677,578
2024-03-20 $6.70 $6.82 $6.28 $6.70 $6.70 957,621
2024-03-19 $6.73 $6.86 $6.55 $6.70 $6.70 781,727
2024-03-18 $6.99 $6.99 $6.52 $6.80 $6.80 990,013
2024-03-15 $6.73 $7.01 $6.68 $6.95 $6.95 1,332,968
2024-03-14 $6.75 $6.88 $6.58 $6.82 $6.82 983,509
2024-03-13 $6.80 $6.88 $6.66 $6.74 $6.74 933,016
2024-03-12 $7.07 $7.21 $6.86 $6.86 $6.86 737,765
2024-03-11 $7.12 $7.27 $6.81 $7.22 $7.22 1,077,083
2024-03-08 $7.30 $7.40 $6.88 $7.12 $7.12 958,041
2024-03-07 $7.07 $7.35 $7.06 $7.16 $7.16 497,787
2024-03-06 $8.08 $8.18 $7.05 $7.07 $7.07 805,852
2024-03-05 $8.33 $8.44 $7.93 $8.14 $8.14 515,763
2024-03-04 $9.33 $9.33 $8.06 $8.47 $8.47 1,088,559
2024-03-01 $7.96 $9.17 $7.65 $9.15 $9.15 1,279,139
2024-02-29 $8.90 $9.07 $7.54 $7.70 $7.70 1,452,367
2024-02-28 $8.63 $8.88 $8.21 $8.74 $8.74 691,751
2024-02-27 $8.86 $8.97 $8.71 $8.85 $8.85 584,056
2024-02-26 $8.72 $8.96 $8.64 $8.77 $8.77 478,888
2024-02-23 $8.34 $8.73 $8.34 $8.72 $8.72 291,278
2024-02-22 $8.42 $8.56 $8.41 $8.49 $8.49 396,411
2024-02-21 $8.32 $8.47 $8.15 $8.45 $8.45 419,710
2024-02-20 $8.30 $8.41 $8.14 $8.38 $8.38 539,336
2024-02-16 $8.65 $8.84 $8.27 $8.51 $8.51 677,811
2024-02-15 $8.63 $8.83 $8.46 $8.72 $8.72 715,288
2024-02-14 $8.08 $8.48 $8.01 $8.45 $8.45 358,689
2024-02-13 $7.90 $8.18 $7.70 $7.90 $7.90 579,439
2024-02-12 $8.29 $8.71 $8.29 $8.64 $8.64 671,981
2024-02-09 $8.21 $8.38 $8.16 $8.28 $8.28 429,282
2024-02-08 $7.93 $8.38 $7.84 $8.18 $8.18 522,430
2024-02-07 $7.98 $7.98 $7.73 $7.86 $7.86 302,292
2024-02-06 $7.58 $7.94 $7.56 $7.94 $7.94 392,677
2024-02-05 $7.73 $7.82 $7.61 $7.63 $7.63 389,859
2024-02-02 $7.70 $7.95 $7.55 $7.88 $7.88 395,275
2024-02-01 $7.59 $7.83 $7.37 $7.81 $7.81 789,316
2024-01-31 $8.24 $8.27 $7.53 $7.55 $7.55 755,026
2024-01-30 $8.70 $8.86 $8.26 $8.27 $8.27 400,736
2024-01-29 $8.46 $8.79 $7.90 $8.76 $8.76 516,459
2024-01-26 $8.30 $8.63 $8.25 $8.48 $8.48 445,497
2024-01-25 $8.95 $8.95 $8.16 $8.22 $8.22 488,595
2024-01-24 $8.76 $8.98 $8.67 $8.68 $8.68 535,903
2024-01-23 $8.77 $8.80 $8.54 $8.76 $8.76 615,535
2024-01-22 $8.54 $8.71 $8.46 $8.62 $8.62 769,018
2024-01-19 $8.36 $8.36 $7.99 $8.27 $8.27 563,661
2024-01-18 $8.04 $8.69 $7.58 $8.31 $8.31 788,858
2024-01-17 $7.87 $7.96 $7.82 $7.95 $7.95 407,425
2024-01-16 $8.19 $8.19 $7.89 $8.02 $8.02 518,363
2024-01-12 $8.50 $8.55 $8.17 $8.21 $8.21 514,991
2024-01-11 $8.40 $8.47 $8.12 $8.34 $8.34 686,277
2024-01-10 $8.41 $8.52 $8.11 $8.48 $8.48 910,292
2024-01-09 $8.68 $8.79 $8.42 $8.45 $8.45 1,495,320
2024-01-08 $8.00 $9.03 $8.00 $8.90 $8.90 2,592,180
2024-01-05 $7.93 $8.27 $7.91 $8.07 $8.07 1,147,629
2024-01-04 $8.24 $8.33 $8.04 $8.16 $8.16 850,897
2024-01-03 $8.72 $8.73 $7.98 $8.20 $8.20 1,071,013
2024-01-02 $8.99 $9.19 $8.72 $8.87 $8.87 746,746
2023-12-29 $9.39 $9.49 $9.10 $9.12 $9.12 754,123
2023-12-28 $9.42 $9.52 $9.00 $9.45 $9.45 416,292
2023-12-27 $9.47 $9.54 $9.33 $9.43 $9.43 637,589
2023-12-26 $9.51 $9.87 $9.45 $9.49 $9.49 821,661
2023-12-22 $9.25 $9.54 $9.25 $9.51 $9.51 616,482
2023-12-21 $9.40 $9.55 $9.17 $9.22 $9.22 532,353
2023-12-20 $9.51 $9.60 $9.19 $9.33 $9.33 901,314
2023-12-19 $9.20 $9.55 $9.06 $9.50 $9.50 942,608
2023-12-18 $9.16 $9.48 $8.86 $9.21 $9.21 1,047,782
2023-12-15 $9.00 $9.13 $8.71 $9.08 $9.08 3,335,473
2023-12-14 $8.32 $9.00 $8.28 $8.92 $8.92 1,297,897
2023-12-13 $7.50 $8.04 $7.44 $8.02 $8.02 799,206
2023-12-12 $7.70 $7.71 $7.52 $7.55 $7.55 668,925
2023-12-11 $7.66 $7.76 $7.47 $7.69 $7.69 648,774
2023-12-08 $7.62 $7.81 $7.10 $7.66 $7.66 707,447
2023-12-07 $7.30 $7.66 $7.20 $7.66 $7.66 824,745
2023-12-06 $7.49 $7.60 $7.29 $7.32 $7.32 755,289
2023-12-05 $7.32 $7.49 $7.22 $7.42 $7.42 1,077,680
2023-12-04 $7.12 $7.48 $7.12 $7.36 $7.36 1,125,925
2023-12-01 $6.89 $7.20 $6.80 $7.17 $7.17 1,146,239
2023-11-30 $6.90 $7.08 $6.76 $6.94 $6.94 1,630,948
2023-11-29 $6.94 $7.23 $6.74 $6.86 $6.86 1,262,558
2023-11-28 $6.77 $6.94 $6.72 $6.86 $6.86 1,086,092
2023-11-27 $6.91 $7.06 $6.78 $6.80 $6.80 2,035,325
2023-11-24 $6.64 $7.07 $6.64 $6.99 $6.99 815,510
2023-11-22 $6.26 $6.76 $6.20 $6.70 $6.70 1,343,555
2023-11-21 $6.04 $6.28 $6.03 $6.19 $6.19 1,088,692
2023-11-20 $5.90 $6.12 $5.83 $6.08 $6.08 1,390,217
2023-11-17 $5.91 $6.04 $5.75 $5.98 $5.98 1,939,038
2023-11-16 $5.68 $5.93 $5.66 $5.87 $5.87 1,122,781
2023-11-15 $5.47 $5.85 $5.28 $5.71 $5.71 1,326,433
2023-11-14 $5.12 $5.47 $4.93 $5.47 $5.47 1,452,166
2023-11-13 $4.85 $4.99 $4.70 $4.96 $4.96 1,143,968
2023-11-10 $4.78 $5.00 $4.60 $4.90 $4.90 1,149,845
2023-11-09 $5.01 $5.06 $4.77 $4.78 $4.78 806,311
2023-11-08 $3.80 $5.00 $3.80 $5.00 $5.00 1,103,253
2023-11-07 $4.37 $4.51 $4.24 $4.45 $4.45 1,127,400
2023-11-06 $4.51 $4.51 $4.25 $4.36 $4.36 846,827
2023-11-03 $4.40 $4.60 $4.36 $4.39 $4.39 961,322
2023-11-02 $4.37 $4.40 $4.21 $4.29 $4.29 741,999
2023-11-01 $4.22 $4.29 $4.08 $4.22 $4.22 1,134,591
2023-10-31 $4.14 $4.45 $4.06 $4.21 $4.21 2,884,213
2023-10-30 $4.39 $4.51 $4.06 $4.10 $4.10 3,041,791
2023-10-27 $4.60 $4.65 $4.28 $4.33 $4.33 993,246
2023-10-26 $4.55 $4.66 $4.48 $4.60 $4.60 701,712
2023-10-25 $4.68 $4.69 $4.48 $4.50 $4.50 494,135
2023-10-24 $4.55 $4.79 $4.46 $4.75 $4.75 658,842
2023-10-23 $4.62 $4.77 $4.60 $4.62 $4.62 1,107,876
2023-10-20 $4.72 $4.89 $4.64 $4.66 $4.66 1,484,695
2023-10-19 $4.83 $4.94 $4.72 $4.73 $4.73 692,309
2023-10-18 $5.06 $5.06 $4.81 $4.84 $4.84 642,782
2023-10-17 $4.88 $5.38 $4.76 $5.13 $5.13 1,507,603
2023-10-16 $5.09 $5.15 $4.79 $4.82 $4.82 863,248
2023-10-13 $5.00 $5.08 $4.87 $5.02 $5.02 385,670
2023-10-12 $5.28 $5.30 $4.83 $4.97 $4.97 1,135,785
2023-10-11 $5.37 $5.64 $5.23 $5.37 $5.37 1,194,889
2023-10-10 $5.39 $5.61 $5.31 $5.40 $5.40 481,954
2023-10-09 $5.32 $5.42 $5.19 $5.37 $5.37 644,859
2023-10-06 $5.39 $5.47 $5.32 $5.36 $5.36 502,418
2023-10-05 $5.41 $5.46 $5.24 $5.44 $5.44 842,066
2023-10-04 $5.52 $5.52 $5.25 $5.43 $5.43 685,067
2023-10-03 $5.36 $5.60 $5.34 $5.55 $5.55 869,154
2023-10-02 $5.48 $5.50 $5.28 $5.40 $5.40 1,102,293
2023-09-29 $6.12 $6.14 $5.48 $5.52 $5.52 1,146,000
2023-09-28 $6.20 $6.26 $5.81 $6.06 $6.06 1,680,832
2023-09-27 $6.38 $6.55 $6.13 $6.18 $6.18 748,036
2023-09-26 $6.40 $6.54 $6.33 $6.34 $6.34 477,854
2023-09-25 $6.31 $6.45 $6.24 $6.43 $6.43 298,496
2023-09-22 $6.42 $6.55 $6.36 $6.38 $6.38 518,505
2023-09-21 $6.28 $6.42 $6.21 $6.40 $6.40 480,671
2023-09-20 $6.45 $6.71 $6.32 $6.33 $6.33 457,568
2023-09-19 $6.79 $6.79 $6.40 $6.42 $6.42 710,006
2023-09-18 $6.98 $6.98 $6.69 $6.69 $6.69 543,240
2023-09-15 $7.09 $7.10 $6.87 $7.00 $7.00 5,291,843
2023-09-14 $7.33 $7.43 $7.03 $7.06 $7.06 1,165,439
2023-09-13 $7.21 $7.50 $7.17 $7.26 $7.26 1,110,068
2023-09-12 $6.99 $7.23 $6.98 $7.22 $7.22 735,564
2023-09-11 $6.88 $7.08 $6.88 $7.00 $7.00 1,116,843
2023-09-08 $6.88 $7.01 $6.82 $6.87 $6.87 865,372
2023-09-07 $6.85 $6.95 $6.73 $6.87 $6.87 957,141
2023-09-06 $7.05 $7.33 $6.87 $6.89 $6.89 735,473
2023-09-05 $7.68 $7.68 $6.91 $7.01 $7.01 1,720,752
2023-09-01 $7.70 $7.95 $7.67 $7.73 $7.73 1,269,475
2023-08-31 $7.67 $7.81 $7.57 $7.60 $7.60 1,489,399
2023-08-30 $7.72 $7.81 $7.51 $7.62 $7.62 1,088,312
2023-08-29 $7.43 $7.80 $7.38 $7.66 $7.66 739,756
2023-08-28 $7.63 $7.80 $7.39 $7.45 $7.45 709,570
2023-08-25 $7.60 $7.84 $7.53 $7.65 $7.65 678,256
2023-08-24 $7.90 $8.01 $7.57 $7.58 $7.58 652,452
2023-08-23 $8.07 $8.12 $7.86 $7.93 $7.93 700,137
2023-08-22 $8.09 $8.21 $7.97 $8.04 $8.04 557,166
2023-08-21 $8.28 $8.37 $7.82 $8.04 $8.04 651,824
2023-08-18 $8.40 $8.58 $8.33 $8.46 $8.46 707,739
2023-08-17 $8.34 $8.63 $8.34 $8.50 $8.50 569,086
2023-08-16 $8.66 $8.75 $8.34 $8.36 $8.36 884,313
2023-08-15 $8.92 $8.96 $8.67 $8.71 $8.71 750,678
2023-08-14 $9.37 $9.37 $8.81 $8.92 $8.92 671,142
2023-08-11 $9.01 $9.39 $9.01 $9.39 $9.39 556,653
2023-08-10 $8.99 $9.38 $8.92 $9.10 $9.10 620,550
2023-08-09 $8.90 $9.27 $8.71 $8.99 $8.99 795,694
2023-08-08 $9.09 $9.19 $8.70 $8.92 $8.92 1,583,785
2023-08-07 $9.08 $9.19 $8.81 $9.17 $9.17 647,267
2023-08-04 $8.92 $9.24 $8.90 $9.09 $9.09 473,854
2023-08-03 $8.90 $8.92 $8.71 $8.89 $8.89 362,520
2023-08-02 $8.79 $8.95 $8.70 $8.93 $8.93 375,778
2023-08-01 $8.93 $9.10 $8.77 $8.90 $8.90 653,941
2023-07-31 $9.02 $9.09 $8.95 $8.96 $8.96 927,744
2023-07-28 $8.92 $9.11 $8.85 $8.99 $8.99 604,035
2023-07-27 $9.08 $9.20 $8.75 $8.90 $8.90 508,686
2023-07-26 $9.13 $9.16 $8.83 $9.00 $9.00 840,337
2023-07-25 $9.15 $9.40 $9.03 $9.21 $9.21 1,063,488
2023-07-24 $8.90 $9.34 $8.89 $9.20 $9.20 637,929
2023-07-21 $8.91 $8.97 $8.65 $8.90 $8.90 536,851
2023-07-20 $8.80 $9.03 $8.76 $8.87 $8.87 520,504
2023-07-19 $8.90 $8.94 $8.63 $8.79 $8.79 834,397
2023-07-18 $8.98 $9.16 $8.97 $9.00 $9.00 964,949
2023-07-17 $9.03 $9.16 $8.97 $9.00 $9.00 1,218,395
2023-07-14 $9.07 $9.15 $8.86 $9.01 $9.01 818,902
2023-07-13 $9.52 $9.52 $8.96 $9.14 $9.14 718,512
2023-07-12 $9.15 $9.58 $9.06 $9.50 $9.50 723,669
2023-07-11 $8.86 $9.02 $8.77 $9.00 $9.00 442,754
2023-07-10 $8.45 $8.92 $8.40 $8.86 $8.86 467,445
2023-07-07 $8.32 $8.57 $8.32 $8.49 $8.49 373,456
2023-07-06 $8.28 $8.33 $8.14 $8.29 $8.29 477,129
2023-07-05 $8.28 $8.49 $8.22 $8.40 $8.40 397,097
2023-07-03 $8.41 $8.60 $8.08 $8.27 $8.27 423,427
2023-06-30 $8.32 $8.60 $8.32 $8.54 $8.54 897,771
2023-06-29 $8.04 $8.22 $8.03 $8.21 $8.21 1,169,095
2023-06-28 $7.89 $8.15 $7.73 $8.09 $8.09 562,361
2023-06-27 $8.01 $8.10 $7.86 $7.92 $7.92 799,828
2023-06-26 $8.05 $8.07 $7.89 $8.00 $8.00 464,241
2023-06-23 $8.06 $8.21 $7.99 $8.03 $8.03 1,925,962
2023-06-22 $8.33 $8.33 $8.02 $8.18 $8.18 633,307
2023-06-21 $8.26 $8.31 $8.11 $8.27 $8.27 858,575
2023-06-20 $8.25 $8.36 $8.02 $8.34 $8.34 944,799
2023-06-16 $8.82 $8.82 $8.25 $8.35 $8.35 1,606,246
2023-06-15 $8.32 $8.74 $8.30 $8.68 $8.68 949,445
2023-06-14 $8.74 $8.87 $8.22 $8.38 $8.38 977,970
2023-06-13 $8.61 $8.84 $8.54 $8.66 $8.66 732,770
2023-06-12 $8.21 $8.86 $8.21 $8.63 $8.63 1,263,801
2023-06-09 $8.02 $8.19 $7.93 $8.10 $8.10 475,779
2023-06-08 $8.20 $8.27 $8.00 $8.02 $8.02 459,474
2023-06-07 $8.21 $8.40 $8.07 $8.25 $8.25 642,981
2023-06-06 $7.92 $8.23 $7.90 $8.16 $8.16 579,687
2023-06-05 $8.00 $8.04 $7.73 $7.90 $7.90 527,909
2023-06-02 $8.29 $8.36 $7.98 $8.07 $8.07 605,533
2023-06-01 $7.78 $8.25 $7.72 $8.19 $8.19 992,778
2023-05-31 $7.95 $8.20 $7.72 $7.81 $7.81 817,535
2023-05-30 $8.04 $8.19 $7.87 $7.95 $7.95 624,917
2023-05-26 $7.82 $8.14 $7.82 $8.00 $8.00 561,161
2023-05-25 $7.90 $8.01 $7.71 $7.91 $7.91 877,168
2023-05-24 $7.80 $8.03 $7.47 $7.92 $7.92 864,812
2023-05-23 $7.87 $8.13 $7.77 $7.89 $7.89 994,140
2023-05-22 $7.08 $7.94 $6.96 $7.87 $7.87 1,226,694
2023-05-19 $6.88 $7.47 $6.82 $7.03 $7.03 2,063,280
2023-05-18 $6.81 $6.95 $6.45 $6.69 $6.69 1,237,555
2023-05-17 $6.89 $7.00 $6.65 $6.86 $6.86 1,092,061
2023-05-16 $7.15 $7.21 $6.83 $6.89 $6.89 2,049,911
2023-05-15 $7.48 $7.53 $7.13 $7.28 $7.28 1,390,144
2023-05-12 $8.06 $8.13 $7.40 $7.49 $7.49 2,509,485
2023-05-11 $8.84 $8.90 $8.10 $8.12 $8.12 2,950,104
2023-05-10 $10.85 $10.90 $8.66 $8.87 $8.87 6,245,053
2023-05-09 $11.43 $11.71 $11.20 $11.67 $11.67 859,010
2023-05-08 $11.88 $11.88 $11.35 $11.60 $11.60 626,132
2023-05-05 $12.08 $12.10 $11.72 $11.92 $11.92 905,204
2023-05-04 $11.84 $12.31 $11.82 $11.99 $11.99 1,399,983
2023-05-03 $11.46 $12.19 $11.38 $11.88 $11.88 2,139,551
2023-05-02 $11.69 $11.84 $11.35 $11.44 $11.44 1,343,032
2023-05-01 $11.42 $11.86 $11.23 $11.75 $11.75 2,167,079
2023-04-28 $10.85 $11.64 $10.85 $11.48 $11.48 19,297,995
2023-04-27 $10.89 $11.17 $10.72 $10.94 $10.94 2,097,043
2023-04-26 $10.43 $11.09 $10.28 $10.85 $10.85 3,674,978
2023-04-25 $9.99 $10.02 $9.43 $9.57 $9.57 719,038
2023-04-24 $10.13 $10.79 $10.04 $10.15 $10.15 466,479
2023-04-21 $9.51 $10.14 $9.51 $10.10 $10.10 463,191
2023-04-20 $9.60 $9.74 $9.46 $9.53 $9.53 429,223
2023-04-19 $9.81 $9.89 $9.60 $9.74 $9.74 489,256
2023-04-18 $10.32 $10.66 $9.72 $9.83 $9.83 571,551
2023-04-17 $10.21 $10.42 $9.79 $10.22 $10.22 1,261,380
2023-04-14 $10.30 $10.46 $10.14 $10.18 $10.18 708,245
2023-04-13 $9.84 $10.51 $9.67 $10.30 $10.30 886,269
2023-04-12 $9.67 $9.78 $9.55 $9.71 $9.71 652,321
2023-04-11 $9.02 $9.66 $9.02 $9.55 $9.55 678,899
2023-04-10 $8.92 $9.01 $8.71 $8.98 $8.98 624,215
2023-04-06 $8.67 $8.99 $8.67 $8.98 $8.98 409,960
2023-04-05 $8.57 $8.73 $8.49 $8.67 $8.67 406,049
2023-04-04 $8.86 $8.86 $8.47 $8.66 $8.66 587,036
2023-04-03 $9.17 $9.31 $8.69 $8.87 $8.87 880,113
2023-03-31 $9.08 $9.39 $8.95 $9.19 $9.19 1,108,997
2023-03-30 $8.94 $9.22 $8.72 $8.91 $8.91 717,542
2023-03-29 $8.73 $9.03 $8.65 $8.85 $8.85 429,219
2023-03-28 $8.50 $9.21 $8.42 $8.59 $8.59 532,364
2023-03-27 $8.61 $8.69 $8.46 $8.56 $8.56 374,436
2023-03-24 $8.84 $8.84 $8.17 $8.44 $8.44 762,514
2023-03-23 $8.86 $9.03 $8.72 $8.75 $8.75 729,843
2023-03-22 $9.31 $9.31 $8.79 $8.80 $8.80 529,061
2023-03-21 $9.28 $9.46 $9.13 $9.35 $9.35 620,448
2023-03-20 $9.50 $9.54 $9.14 $9.15 $9.15 403,436
2023-03-17 $9.49 $9.68 $9.30 $9.50 $9.50 944,968
2023-03-16 $9.64 $9.78 $9.44 $9.56 $9.56 932,244
2023-03-15 $9.34 $9.86 $9.18 $9.70 $9.70 871,957
2023-03-14 $9.75 $9.86 $9.28 $9.58 $9.58 1,494,276
2023-03-13 $8.95 $9.62 $8.95 $9.44 $9.44 632,918
2023-03-10 $9.48 $9.58 $8.98 $9.11 $9.11 841,390
2023-03-09 $9.84 $10.10 $9.38 $9.38 $9.38 615,574
2023-03-08 $10.10 $10.19 $9.81 $9.83 $9.83 631,382
2023-03-07 $10.15 $10.35 $9.92 $10.00 $10.00 694,886
2023-03-06 $10.42 $10.67 $10.07 $10.15 $10.15 892,655
2023-03-03 $9.78 $10.82 $9.66 $10.61 $10.61 900,663
2023-03-02 $9.33 $9.71 $9.18 $9.64 $9.64 920,753
2023-03-01 $10.73 $10.73 $9.23 $9.49 $9.49 822,675
2023-02-28 $10.54 $10.91 $10.26 $10.30 $10.30 1,094,045
2023-02-27 $11.26 $11.28 $10.49 $10.54 $10.54 488,485
2023-02-24 $10.95 $11.21 $10.80 $11.16 $11.16 419,313
2023-02-23 $11.45 $11.45 $10.89 $11.09 $11.09 362,443
2023-02-22 $11.03 $11.29 $10.84 $11.25 $11.25 570,417
2023-02-21 $11.32 $11.38 $10.78 $10.97 $10.97 742,597
2023-02-17 $11.80 $11.85 $11.52 $11.54 $11.54 412,164
2023-02-16 $11.69 $12.05 $11.56 $11.78 $11.78 446,995
2023-02-15 $11.72 $11.97 $11.50 $11.93 $11.93 438,922
2023-02-14 $12.80 $13.06 $10.91 $11.86 $11.86 993,119
2023-02-13 $12.77 $13.03 $12.47 $13.00 $13.00 298,360
2023-02-10 $12.65 $13.77 $12.46 $12.73 $12.73 352,662
2023-02-09 $13.03 $13.33 $12.63 $12.73 $12.73 407,443
2023-02-08 $13.36 $13.62 $12.98 $13.00 $13.00 725,361
2023-02-07 $13.14 $13.49 $12.91 $13.47 $13.47 540,415
2023-02-06 $13.31 $13.48 $13.00 $13.19 $13.19 632,209
2023-02-03 $13.01 $13.51 $12.78 $13.39 $13.39 1,017,401
2023-02-02 $12.43 $13.28 $12.43 $13.24 $13.24 1,041,034
2023-02-01 $12.07 $12.52 $11.89 $12.29 $12.29 885,209
2023-01-31 $11.78 $12.44 $11.78 $12.05 $12.05 552,301
2023-01-30 $11.79 $11.84 $11.58 $11.71 $11.71 418,422
2023-01-27 $11.62 $12.07 $11.62 $11.93 $11.93 381,111
2023-01-26 $11.67 $11.88 $11.43 $11.64 $11.64 529,273
2023-01-25 $11.10 $11.56 $10.88 $11.53 $11.53 645,056
2023-01-24 $10.82 $11.28 $10.70 $11.24 $11.24 485,582
2023-01-23 $10.95 $11.31 $10.81 $10.95 $10.95 1,102,808
2023-01-20 $11.13 $11.16 $10.84 $11.01 $11.01 1,375,509
2023-01-19 $11.75 $11.75 $10.74 $11.01 $11.01 768,907
2023-01-18 $11.71 $12.36 $11.69 $11.81 $11.81 621,547
2023-01-17 $10.88 $11.99 $10.88 $11.73 $11.73 922,339
2023-01-13 $11.08 $11.08 $10.65 $10.99 $10.99 438,212
2023-01-12 $10.86 $11.18 $10.43 $11.16 $11.16 675,184
2023-01-11 $10.72 $10.87 $10.29 $10.78 $10.78 720,870
2023-01-10 $10.77 $11.29 $10.69 $10.80 $10.80 757,749
2023-01-09 $10.96 $10.96 $10.46 $10.57 $10.57 1,070,274
2023-01-06 $10.49 $10.93 $10.28 $10.84 $10.84 728,636
2023-01-05 $10.47 $10.65 $10.24 $10.37 $10.37 431,972
2023-01-04 $10.24 $10.69 $10.03 $10.62 $10.62 951,956
2023-01-03 $10.37 $10.62 $10.01 $10.12 $10.12 815,703
2022-12-30 $10.18 $10.29 $10.03 $10.21 $10.21 436,645
2022-12-29 $9.83 $10.47 $9.73 $10.30 $10.30 473,706
2022-12-28 $9.72 $9.93 $9.59 $9.71 $9.71 321,350
2022-12-27 $10.13 $10.24 $9.62 $9.72 $9.72 426,666
2022-12-23 $10.28 $10.43 $10.07 $10.12 $10.12 261,623
2022-12-22 $10.35 $10.44 $10.13 $10.29 $10.29 650,670
2022-12-21 $10.24 $10.59 $10.03 $10.45 $10.45 620,421
2022-12-20 $10.41 $10.59 $10.16 $10.18 $10.18 1,562,100
2022-12-19 $10.49 $10.65 $10.14 $10.42 $10.42 675,188
2022-12-16 $10.62 $10.73 $10.41 $10.49 $10.49 810,139
2022-12-15 $11.49 $11.52 $10.71 $10.79 $10.79 465,464
2022-12-14 $11.30 $11.61 $11.25 $11.46 $11.46 768,331
2022-12-13 $11.36 $12.09 $11.06 $11.32 $11.32 1,480,292
2022-12-12 $11.27 $11.54 $11.19 $11.37 $11.37 403,583
2022-12-09 $11.78 $11.82 $11.24 $11.28 $11.28 479,499
2022-12-08 $11.93 $12.06 $11.62 $11.85 $11.85 244,401
2022-12-07 $12.16 $12.16 $11.73 $11.86 $11.86 321,693
2022-12-06 $12.35 $12.45 $12.01 $12.09 $12.09 257,430
2022-12-05 $12.97 $12.97 $12.25 $12.33 $12.33 218,072
2022-12-02 $12.78 $13.22 $12.57 $13.07 $13.07 324,387
2022-12-01 $12.97 $13.19 $12.48 $13.03 $13.03 372,041
2022-11-30 $12.06 $12.89 $12.06 $12.89 $12.89 630,534
2022-11-29 $12.53 $12.64 $12.09 $12.10 $12.10 371,475
2022-11-28 $14.34 $14.34 $12.45 $12.56 $12.56 479,979
2022-11-25 $14.38 $14.49 $14.16 $14.30 $14.30 196,368
2022-11-23 $14.49 $14.53 $14.15 $14.38 $14.38 773,275
2022-11-22 $14.47 $14.84 $14.45 $14.51 $14.51 1,444,454
2022-11-21 $14.64 $14.85 $14.36 $14.76 $14.76 604,860
2022-11-18 $14.64 $14.81 $14.32 $14.75 $14.75 418,380
2022-11-17 $14.36 $14.41 $14.00 $14.27 $14.27 245,316
2022-11-16 $14.81 $14.91 $14.35 $14.58 $14.58 352,943
2022-11-15 $15.17 $15.17 $14.55 $14.75 $14.75 390,830
2022-11-14 $14.68 $14.96 $14.46 $14.60 $14.60 456,360
2022-11-11 $14.43 $15.04 $14.43 $14.65 $14.65 392,023
2022-11-10 $14.40 $14.91 $13.92 $14.43 $14.43 1,034,788
2022-11-09 $14.26 $14.32 $13.66 $13.70 $13.70 463,765
2022-11-08 $14.85 $15.08 $14.48 $14.52 $14.52 363,834
2022-11-07 $14.97 $15.00 $14.57 $14.70 $14.70 325,458
2022-11-04 $14.98 $15.00 $14.51 $14.83 $14.83 393,909
2022-11-03 $14.47 $15.02 $14.33 $14.76 $14.76 309,491
2022-11-02 $15.49 $15.53 $14.68 $14.70 $14.70 813,374
2022-11-01 $15.75 $15.85 $15.30 $15.51 $15.51 498,589
2022-10-31 $15.49 $15.77 $15.34 $15.52 $15.52 505,948
2022-10-28 $15.42 $15.63 $15.17 $15.57 $15.57 549,234
2022-10-27 $15.66 $15.66 $15.13 $15.30 $15.30 555,960
2022-10-26 $15.54 $15.79 $15.12 $15.52 $15.52 707,843
2022-10-25 $15.42 $15.75 $15.18 $15.34 $15.34 734,790
2022-10-24 $15.13 $15.44 $14.84 $15.25 $15.25 544,889
2022-10-21 $15.13 $15.28 $14.65 $15.05 $15.05 437,178
2022-10-20 $14.60 $15.30 $14.52 $14.96 $14.96 440,666
2022-10-19 $14.48 $14.68 $14.01 $14.56 $14.56 588,857
2022-10-18 $15.18 $15.30 $14.59 $14.71 $14.71 330,234
2022-10-17 $14.75 $15.04 $14.52 $14.84 $14.84 663,931
2022-10-14 $14.98 $15.08 $14.34 $14.39 $14.39 215,570
2022-10-13 $13.67 $14.87 $13.44 $14.82 $14.82 641,379
2022-10-12 $13.77 $14.22 $13.50 $14.11 $14.11 308,779
2022-10-11 $13.95 $14.06 $13.44 $13.73 $13.73 435,657
2022-10-10 $14.58 $14.61 $13.59 $13.95 $13.95 400,409
2022-10-07 $15.14 $15.30 $14.49 $14.67 $14.67 808,647
2022-10-06 $15.36 $15.74 $15.21 $15.34 $15.34 611,963
2022-10-05 $15.71 $15.89 $15.02 $15.34 $15.34 978,727
2022-10-04 $15.70 $15.90 $15.36 $15.86 $15.86 1,350,600
2022-10-03 $14.74 $15.32 $14.21 $15.30 $15.30 1,080,502
2022-09-30 $14.19 $15.25 $14.12 $14.72 $14.72 1,523,478
2022-09-29 $13.96 $14.50 $13.90 $14.21 $14.21 756,179
2022-09-28 $12.92 $14.33 $12.77 $14.19 $14.19 756,345
2022-09-27 $12.78 $12.95 $12.53 $12.74 $12.74 384,349
2022-09-26 $12.56 $12.86 $12.44 $12.59 $12.59 541,097
2022-09-23 $12.57 $12.85 $12.45 $12.58 $12.58 464,839
2022-09-22 $12.82 $12.86 $12.39 $12.72 $12.72 397,932
2022-09-21 $13.12 $13.44 $12.88 $12.92 $12.92 438,746
2022-09-20 $12.43 $13.23 $12.43 $13.07 $13.07 460,950
2022-09-19 $13.12 $13.13 $12.12 $12.64 $12.64 828,343
2022-09-16 $13.58 $13.80 $13.22 $13.29 $13.29 4,702,207
2022-09-15 $14.19 $14.74 $13.89 $13.89 $13.89 962,953
2022-09-14 $13.71 $14.29 $13.57 $14.23 $14.23 1,269,125
2022-09-13 $13.68 $13.91 $13.37 $13.71 $13.71 763,166
2022-09-12 $14.12 $14.35 $13.96 $14.16 $14.16 701,088
2022-09-09 $13.75 $14.28 $13.58 $14.10 $14.10 744,047
2022-09-08 $13.01 $13.75 $12.84 $13.66 $13.66 691,483
2022-09-07 $12.40 $13.19 $12.27 $13.13 $13.13 610,478
2022-09-06 $11.88 $12.67 $11.69 $12.47 $12.47 843,638
2022-09-02 $11.88 $11.90 $11.50 $11.77 $11.77 402,198
2022-09-01 $11.49 $11.79 $11.26 $11.76 $11.76 561,966
2022-08-31 $11.78 $12.14 $11.46 $11.65 $11.65 750,094
2022-08-30 $11.78 $11.89 $11.24 $11.59 $11.59 791,881
2022-08-29 $12.73 $12.90 $11.61 $11.63 $11.63 577,024
2022-08-26 $13.59 $13.62 $12.88 $12.91 $12.91 282,910
2022-08-25 $13.51 $13.67 $13.29 $13.58 $13.58 216,313
2022-08-24 $13.45 $13.61 $13.20 $13.36 $13.36 313,662
2022-08-23 $13.05 $13.54 $12.89 $13.43 $13.43 421,159
2022-08-22 $13.57 $13.91 $13.05 $13.14 $13.14 387,607
2022-08-19 $13.87 $13.98 $13.41 $13.69 $13.69 435,245
2022-08-18 $14.00 $14.19 $13.55 $14.06 $14.06 425,904
2022-08-17 $14.02 $14.38 $13.52 $14.08 $14.08 754,830
2022-08-16 $14.85 $15.00 $14.13 $14.15 $14.15 960,770
2022-08-15 $14.60 $15.00 $14.54 $14.97 $14.97 930,891
2022-08-12 $15.00 $15.26 $14.89 $14.90 $14.90 552,359
2022-08-11 $15.76 $16.05 $14.80 $14.83 $14.83 659,967
2022-08-10 $15.01 $15.49 $14.89 $15.45 $15.45 500,659
2022-08-09 $15.01 $15.16 $14.53 $14.69 $14.69 612,083
2022-08-08 $15.06 $15.37 $14.54 $15.03 $15.03 829,536
2022-08-05 $14.59 $15.07 $14.43 $15.03 $15.03 525,901
2022-08-04 $14.10 $14.99 $14.10 $14.90 $14.90 660,090
2022-08-03 $13.33 $14.12 $13.33 $14.08 $14.08 387,548
2022-08-02 $12.76 $13.44 $12.76 $13.35 $13.35 338,087
2022-08-01 $12.66 $12.99 $12.53 $12.81 $12.81 449,670
2022-07-29 $12.64 $12.83 $12.48 $12.80 $12.80 308,171
2022-07-28 $12.55 $12.68 $12.29 $12.66 $12.66 338,197
2022-07-27 $12.12 $12.48 $11.98 $12.44 $12.44 330,969
2022-07-26 $12.01 $12.18 $11.85 $12.00 $12.00 284,459
2022-07-25 $11.98 $12.46 $11.79 $11.98 $11.98 346,115
2022-07-22 $12.45 $12.45 $11.91 $12.01 $12.01 427,989
2022-07-21 $11.92 $12.50 $11.92 $12.37 $12.37 495,085
2022-07-20 $11.82 $12.13 $11.75 $11.98 $11.98 610,874
2022-07-19 $11.71 $12.03 $11.61 $11.76 $11.76 468,257
2022-07-18 $11.99 $12.35 $11.40 $11.46 $11.46 552,651
2022-07-15 $12.00 $12.21 $11.93 $12.03 $12.03 583,252
2022-07-14 $11.51 $11.99 $11.51 $11.93 $11.93 583,921
2022-07-13 $11.26 $11.89 $11.12 $11.65 $11.65 698,287
2022-07-12 $11.37 $11.63 $11.23 $11.52 $11.52 635,006
2022-07-11 $11.21 $11.44 $11.01 $11.36 $11.36 476,308
2022-07-08 $11.13 $11.85 $11.07 $11.22 $11.22 398,030
2022-07-07 $11.03 $11.40 $10.76 $11.28 $11.28 999,035
2022-07-06 $10.98 $11.24 $10.72 $11.03 $11.03 631,265
2022-07-05 $10.79 $11.13 $10.63 $10.98 $10.98 904,809
2022-07-01 $10.74 $11.19 $10.58 $10.96 $10.96 634,620
2022-06-30 $10.65 $10.79 $10.33 $10.73 $10.73 563,925
2022-06-29 $10.75 $10.95 $10.54 $10.87 $10.87 445,153
2022-06-28 $10.94 $10.94 $10.55 $10.74 $10.74 877,880
2022-06-27 $11.18 $11.24 $10.58 $10.68 $10.68 596,576
2022-06-24 $10.48 $11.18 $10.27 $11.11 $11.11 3,470,268
2022-06-23 $10.41 $10.61 $10.10 $10.39 $10.39 763,487
2022-06-22 $9.81 $10.48 $9.34 $10.40 $10.40 661,822
2022-06-21 $10.03 $10.23 $9.86 $9.95 $9.95 717,418
2022-06-17 $9.70 $10.07 $9.56 $9.93 $9.93 1,123,837
2022-06-16 $9.61 $9.61 $9.19 $9.56 $9.56 680,407
2022-06-15 $9.72 $9.96 $9.43 $9.87 $9.87 691,646
2022-06-14 $9.91 $10.00 $9.22 $9.53 $9.53 510,635
2022-06-13 $9.66 $9.94 $9.07 $9.85 $9.85 530,971
2022-06-10 $10.67 $10.67 $9.96 $10.10 $10.10 496,249
2022-06-09 $10.57 $10.77 $10.34 $10.43 $10.43 432,912
2022-06-08 $10.93 $11.13 $10.70 $10.87 $10.87 602,836
2022-06-07 $10.62 $10.96 $10.50 $10.94 $10.94 699,683
2022-06-06 $11.04 $11.08 $10.51 $10.74 $10.74 709,685
2022-06-03 $11.11 $11.11 $10.52 $10.85 $10.85 850,383
2022-06-02 $9.72 $11.34 $9.67 $11.33 $11.33 1,629,457
2022-06-01 $9.83 $10.00 $9.42 $9.67 $9.67 616,505
2022-05-31 $10.13 $10.13 $9.41 $9.71 $9.71 2,000,867
2022-05-27 $9.84 $10.11 $9.68 $10.10 $10.10 915,838
2022-05-26 $9.30 $9.78 $9.21 $9.71 $9.71 545,722
2022-05-25 $9.65 $9.65 $8.94 $9.26 $9.26 541,001
2022-05-24 $9.88 $10.07 $9.56 $9.74 $9.74 626,863
2022-05-23 $9.66 $10.10 $9.37 $10.06 $10.06 1,008,229
2022-05-20 $9.88 $10.04 $9.35 $9.71 $9.71 638,304
2022-05-19 $9.58 $10.16 $9.58 $9.82 $9.82 649,822
2022-05-18 $9.82 $10.10 $9.38 $9.65 $9.65 1,406,159
2022-05-17 $10.00 $10.14 $9.40 $10.10 $10.10 2,004,311
2022-05-16 $9.28 $9.93 $9.20 $9.90 $9.90 1,643,498
2022-05-13 $8.37 $9.41 $8.37 $9.38 $9.38 1,688,589
2022-05-12 $7.52 $8.44 $7.42 $8.13 $8.13 767,580
2022-05-11 $7.95 $8.07 $7.38 $7.41 $7.41 387,495
2022-05-10 $8.22 $8.54 $7.60 $8.04 $8.04 458,550
2022-05-09 $8.62 $8.62 $7.75 $7.82 $7.82 503,676
2022-05-06 $9.12 $9.20 $8.50 $8.79 $8.79 506,213
2022-05-05 $9.52 $9.52 $9.01 $9.17 $9.17 411,451
2022-05-04 $9.30 $9.71 $8.86 $9.65 $9.65 547,333
2022-05-03 $9.61 $9.81 $9.18 $9.25 $9.25 985,216
2022-05-02 $9.46 $9.78 $9.33 $9.62 $9.62 421,511
2022-04-29 $9.62 $9.98 $9.40 $9.45 $9.45 529,480
2022-04-28 $9.26 $9.67 $8.83 $9.65 $9.65 1,428,341
2022-04-27 $9.26 $9.61 $9.13 $9.16 $9.16 385,596
2022-04-26 $9.51 $9.68 $9.17 $9.25 $9.25 477,472
2022-04-25 $9.22 $9.65 $9.22 $9.61 $9.61 502,346
2022-04-22 $9.70 $9.87 $9.40 $9.43 $9.43 671,200
2022-04-21 $10.22 $10.36 $9.77 $9.81 $9.81 338,331
2022-04-20 $10.44 $10.44 $10.01 $10.12 $10.12 297,033
2022-04-19 $10.36 $10.52 $9.95 $10.41 $10.41 439,144
2022-04-18 $10.39 $10.63 $9.97 $10.42 $10.42 594,757
2022-04-14 $10.75 $10.75 $10.25 $10.37 $10.37 420,279
2022-04-13 $10.20 $10.63 $10.11 $10.55 $10.55 336,587
2022-04-12 $10.37 $10.63 $9.91 $10.21 $10.21 600,661
2022-04-11 $10.10 $10.42 $9.87 $10.27 $10.27 453,379
2022-04-08 $10.68 $10.83 $10.19 $10.22 $10.22 483,210
2022-04-07 $10.49 $10.79 $10.35 $10.66 $10.66 788,440
2022-04-06 $10.87 $10.87 $10.28 $10.51 $10.51 564,874
2022-04-05 $11.38 $11.54 $10.91 $10.99 $10.99 612,226
2022-04-04 $10.86 $11.60 $10.86 $11.56 $11.56 617,224
2022-04-01 $10.98 $10.98 $10.53 $10.88 $10.88 758,056
2022-03-31 $10.92 $11.12 $10.73 $10.78 $10.78 717,351
2022-03-30 $11.00 $11.49 $10.84 $10.99 $10.99 858,889
2022-03-29 $9.94 $11.16 $9.94 $10.99 $10.99 1,127,427
2022-03-28 $9.93 $10.50 $9.71 $9.90 $9.90 646,856
2022-03-25 $10.42 $10.47 $9.84 $9.89 $9.89 741,069
2022-03-24 $10.64 $10.71 $10.30 $10.42 $10.42 809,062
2022-03-23 $11.32 $11.32 $10.50 $10.66 $10.66 888,582
2022-03-22 $11.34 $11.58 $11.28 $11.44 $11.44 1,735,667
2022-03-21 $12.09 $12.34 $11.27 $11.36 $11.36 2,554,407
2022-03-18 $12.00 $12.61 $11.90 $12.19 $12.19 11,893,820
2022-03-17 $12.52 $12.68 $12.00 $12.11 $12.11 2,685,849
2022-03-16 $12.39 $12.79 $12.09 $12.39 $12.39 2,484,262
2022-03-15 $12.10 $12.53 $12.01 $12.19 $12.19 1,427,048
2022-03-14 $12.46 $12.78 $12.02 $12.17 $12.17 1,638,296
2022-03-11 $13.00 $13.19 $12.42 $12.42 $12.42 1,197,980
2022-03-10 $12.85 $13.13 $12.77 $12.92 $12.92 1,030,501
2022-03-09 $13.24 $13.75 $12.95 $13.03 $13.03 967,436
2022-03-08 $12.25 $13.30 $12.10 $12.96 $12.96 1,902,190
2022-03-07 $13.57 $14.02 $12.27 $12.28 $12.28 1,924,818
2022-03-04 $13.16 $13.56 $12.90 $13.46 $13.46 1,238,730
2022-03-03 $13.23 $13.50 $13.00 $13.41 $13.41 1,154,628
2022-03-02 $12.83 $13.39 $12.63 $13.21 $13.21 1,119,808
2022-03-01 $13.50 $13.59 $12.85 $12.92 $12.92 1,371,420
2022-02-28 $13.22 $13.73 $12.89 $13.64 $13.64 2,105,395
2022-02-25 $13.27 $13.37 $12.91 $13.25 $13.25 1,519,451
2022-02-24 $13.12 $13.39 $12.59 $13.20 $13.20 2,168,799
2022-02-23 $13.76 $13.97 $12.96 $13.12 $13.12 1,739,506
2022-02-22 $13.09 $13.76 $12.89 $13.46 $13.46 1,844,220
2022-02-18 $14.72 $14.79 $13.63 $13.93 $13.93 1,274,043
2022-02-17 $15.18 $15.39 $14.50 $14.82 $14.82 1,107,909
2022-02-16 $14.93 $15.20 $14.65 $14.99 $14.99 834,128
2022-02-15 $14.89 $15.28 $14.63 $15.00 $15.00 1,677,591
2022-02-14 $14.96 $15.21 $14.26 $14.47 $14.47 1,008,019
2022-02-11 $14.89 $15.14 $14.47 $14.91 $14.91 973,971
2022-02-10 $14.42 $15.56 $14.18 $14.89 $14.89 1,455,597
2022-02-09 $14.81 $15.00 $14.58 $14.62 $14.62 1,182,914
2022-02-08 $14.58 $14.83 $14.28 $14.58 $14.58 1,162,184
2022-02-07 $14.28 $14.74 $14.00 $14.58 $14.58 742,093
2022-02-04 $13.38 $14.28 $13.27 $14.18 $14.18 699,288
2022-02-03 $14.33 $14.47 $13.18 $13.44 $13.44 1,874,807
2022-02-02 $14.55 $14.56 $13.85 $14.52 $14.52 226,233
2022-02-01 $14.49 $14.56 $14.05 $14.47 $14.47 519,546
2022-01-31 $13.83 $14.59 $13.63 $14.56 $14.56 475,535
2022-01-28 $13.48 $13.83 $12.99 $13.82 $13.82 441,096
2022-01-27 $14.11 $14.27 $13.40 $13.46 $13.46 496,471
2022-01-26 $14.31 $14.64 $13.77 $13.97 $13.97 399,102
2022-01-25 $14.71 $14.80 $13.95 $14.01 $14.01 255,767
2022-01-24 $13.97 $14.97 $13.77 $14.83 $14.83 387,442
2022-01-21 $13.92 $14.53 $13.75 $14.22 $14.22 438,713
2022-01-20 $13.92 $14.97 $13.39 $14.13 $14.13 483,654
2022-01-19 $13.46 $14.48 $13.39 $13.97 $13.97 293,787
2022-01-18 $13.40 $13.69 $13.01 $13.21 $13.21 125,200
2022-01-14 $13.57 $13.83 $13.14 $13.74 $13.74 98,377
2022-01-13 $14.80 $14.85 $13.65 $13.74 $13.74 122,421
2022-01-12 $15.28 $15.61 $14.67 $14.73 $14.73 168,185
2022-01-11 $15.70 $15.73 $15.07 $15.32 $15.32 159,709
2022-01-10 $15.47 $15.66 $15.05 $15.46 $15.46 226,528
2022-01-07 $15.74 $16.09 $15.26 $15.60 $15.60 157,399
2022-01-06 $15.46 $16.42 $15.06 $15.72 $15.72 303,217
2022-01-05 $16.02 $16.47 $15.11 $15.32 $15.32 291,833
2022-01-04 $17.25 $17.25 $16.02 $16.02 $16.02 169,236
2022-01-03 $16.67 $17.41 $16.11 $17.25 $17.25 210,371
2021-12-31 $16.81 $17.27 $16.31 $16.32 $16.32 101,195
2021-12-30 $17.07 $17.42 $16.31 $16.63 $16.63 107,942
2021-12-29 $16.17 $17.23 $15.91 $17.14 $17.14 179,829
2021-12-28 $17.09 $17.21 $16.07 $16.14 $16.14 169,751
2021-12-27 $17.50 $18.05 $16.75 $17.11 $17.11 116,865
2021-12-23 $17.05 $17.32 $16.81 $17.26 $17.26 195,411
2021-12-22 $16.56 $17.08 $16.28 $17.05 $17.05 161,093
2021-12-21 $17.28 $17.62 $16.47 $16.66 $16.66 152,219
2021-12-20 $17.23 $17.53 $16.51 $16.89 $16.89 269,578
2021-12-17 $17.27 $17.99 $16.22 $17.65 $17.65 900,314
2021-12-16 $18.52 $18.81 $17.30 $17.40 $17.40 183,639
2021-12-15 $17.65 $18.66 $17.11 $18.34 $18.34 405,890
2021-12-14 $18.00 $18.41 $17.30 $17.61 $17.61 221,483
2021-12-13 $18.55 $19.25 $18.05 $18.18 $18.18 181,427
2021-12-10 $19.29 $19.68 $18.46 $18.66 $18.66 144,754
2021-12-09 $19.82 $20.31 $19.19 $19.31 $19.31 195,025
2021-12-08 $19.97 $20.19 $19.70 $20.02 $20.02 172,460
2021-12-07 $19.33 $20.23 $19.02 $19.86 $19.86 152,653
2021-12-06 $19.22 $19.24 $18.45 $18.93 $18.93 279,342
2021-12-03 $19.68 $19.68 $18.57 $18.99 $18.99 164,873
2021-12-02 $19.10 $19.60 $18.90 $19.49 $19.49 161,686
2021-12-01 $20.47 $20.47 $18.72 $19.15 $19.15 164,482
2021-11-30 $19.69 $20.30 $18.90 $20.17 $20.17 184,196
2021-11-29 $19.41 $20.24 $18.93 $19.88 $19.88 133,091
2021-11-26 $19.20 $19.59 $18.54 $19.02 $19.02 63,661
2021-11-24 $18.99 $19.62 $18.02 $19.47 $19.47 97,948
2021-11-23 $19.83 $20.57 $18.71 $18.80 $18.80 496,074
2021-11-22 $19.57 $20.31 $18.88 $19.15 $19.15 602,440
2021-11-19 $20.78 $21.13 $19.41 $19.48 $19.48 300,234
2021-11-18 $22.73 $22.73 $20.69 $20.79 $20.79 212,082
2021-11-17 $22.79 $23.12 $22.25 $22.69 $22.69 245,216
2021-11-16 $23.28 $23.42 $22.21 $22.95 $22.95 130,979
2021-11-15 $23.64 $23.64 $22.90 $23.16 $23.16 64,492
2021-11-12 $22.70 $24.10 $22.50 $23.63 $23.63 55,780
2021-11-11 $23.55 $23.88 $22.52 $22.74 $22.74 60,613
2021-11-10 $24.28 $24.65 $23.12 $23.41 $23.41 196,811
2021-11-09 $24.80 $25.28 $24.00 $24.49 $24.49 167,887
2021-11-08 $24.63 $26.50 $24.34 $25.04 $25.04 135,452
2021-11-05 $24.16 $24.75 $23.83 $24.71 $24.71 130,668
2021-11-04 $24.07 $24.60 $23.54 $24.28 $24.28 114,900
2021-11-03 $23.21 $24.32 $23.14 $24.03 $24.03 112,420
2021-11-02 $23.82 $24.00 $22.54 $23.14 $23.14 86,742
2021-11-01 $22.61 $23.69 $22.50 $23.63 $23.63 74,598
2021-10-29 $22.51 $23.47 $21.79 $22.81 $22.81 214,443
2021-10-28 $22.95 $23.63 $22.56 $22.72 $22.72 162,121
2021-10-27 $23.96 $24.14 $22.79 $23.30 $23.30 125,125
2021-10-26 $23.55 $24.10 $23.27 $23.78 $23.78 107,175
2021-10-25 $23.79 $24.25 $22.36 $23.73 $23.73 72,425
2021-10-22 $23.93 $24.30 $23.32 $24.04 $24.04 77,844
2021-10-21 $24.22 $24.78 $23.72 $23.93 $23.93 83,668
2021-10-20 $23.92 $24.40 $23.33 $24.28 $24.28 207,466
2021-10-19 $23.63 $24.44 $23.63 $24.03 $24.03 126,653
2021-10-18 $24.00 $24.41 $23.20 $23.60 $23.60 115,523
2021-10-15 $23.38 $24.36 $22.91 $24.07 $24.07 116,916
2021-10-14 $22.60 $23.10 $22.10 $22.94 $22.94 92,847
2021-10-13 $21.48 $22.63 $21.30 $22.44 $22.44 73,893
2021-10-12 $21.71 $21.98 $20.84 $21.44 $21.44 180,689
2021-10-11 $21.78 $22.40 $21.54 $21.61 $21.61 107,150
2021-10-08 $22.16 $22.48 $21.50 $21.64 $21.64 71,946
2021-10-07 $22.27 $23.30 $21.69 $22.21 $22.21 201,452
2021-10-06 $22.59 $22.92 $21.44 $22.11 $22.11 466,595
2021-10-05 $22.12 $23.12 $21.53 $22.73 $22.73 294,557
2021-10-04 $21.32 $22.09 $20.80 $22.02 $22.02 102,418
2021-10-01 $21.50 $22.90 $20.75 $21.38 $21.38 309,824
2021-09-30 $21.00 $22.37 $20.62 $21.41 $21.41 603,868
2021-09-29 $22.74 $22.90 $20.71 $20.96 $20.96 318,730
2021-09-28 $24.80 $24.80 $22.50 $22.51 $22.51 252,527
2021-09-27 $24.08 $25.19 $23.25 $25.09 $25.09 275,456
2021-09-24 $24.20 $24.33 $23.08 $24.11 $24.11 140,387
2021-09-23 $23.61 $24.56 $23.26 $24.40 $24.40 185,897
2021-09-22 $24.63 $24.95 $22.92 $23.65 $23.65 204,573
2021-09-21 $25.93 $27.10 $24.29 $24.72 $24.72 375,991
2021-09-20 $24.87 $26.80 $24.76 $25.97 $25.97 336,838
2021-09-17 $27.70 $27.93 $25.84 $25.96 $25.96 2,559,155
2021-09-16 $28.15 $28.63 $26.85 $27.85 $27.85 470,901
2021-09-15 $26.59 $28.70 $25.82 $27.93 $27.93 262,205
2021-09-14 $26.12 $27.37 $25.63 $26.78 $26.78 297,050
2021-09-13 $26.44 $26.82 $24.41 $26.11 $26.11 346,151
2021-09-10 $26.23 $26.99 $25.54 $26.43 $26.43 396,442
2021-09-09 $26.04 $27.74 $24.57 $26.35 $26.35 498,259
2021-09-08 $24.23 $26.29 $23.60 $26.04 $26.04 389,299
2021-09-07 $24.00 $25.26 $22.90 $23.96 $23.96 417,338
2021-09-03 $24.35 $24.51 $23.08 $24.23 $24.23 289,692
2021-09-02 $20.91 $25.27 $20.52 $24.39 $24.39 244,643
2021-09-01 $22.70 $22.70 $20.60 $20.85 $20.85 208,372
2021-08-31 $20.33 $22.87 $20.33 $22.78 $22.78 345,095
2021-08-30 $21.15 $21.39 $19.34 $20.14 $20.14 375,852
2021-08-27 $22.85 $22.95 $21.04 $21.14 $21.14 121,120
2021-08-26 $22.64 $23.39 $22.61 $22.82 $22.82 187,494
2021-08-25 $22.94 $23.00 $22.52 $22.70 $22.70 136,056
2021-08-24 $22.40 $23.20 $22.00 $23.05 $23.05 164,482
2021-08-23 $21.90 $22.55 $21.65 $22.40 $22.40 272,332
2021-08-20 $21.97 $22.62 $21.26 $21.65 $21.65 351,480
2021-08-19 $22.45 $22.54 $21.71 $22.03 $22.03 207,619
2021-08-18 $21.95 $22.97 $21.95 $22.25 $22.25 194,913
2021-08-17 $25.15 $25.15 $21.27 $21.78 $21.78 184,701
2021-08-16 $20.67 $23.11 $20.67 $22.89 $22.89 150,901
2021-08-13 $23.37 $24.14 $20.28 $20.67 $20.67 279,308
2021-08-12 $25.62 $26.01 $23.20 $23.34 $23.34 455,522
2021-08-11 $27.00 $28.46 $25.44 $25.89 $25.89 179,725
2021-08-10 $26.42 $27.75 $26.31 $26.82 $26.82 232,978
2021-08-09 $26.21 $26.87 $25.66 $26.03 $26.03 89,660
2021-08-06 $24.78 $25.98 $23.90 $25.49 $25.49 230,137
2021-08-05 $25.66 $26.50 $24.25 $24.94 $24.94 375,985
2021-08-04 $27.08 $28.39 $25.50 $25.54 $25.54 458,942
2021-08-03 $24.37 $26.65 $24.15 $26.54 $26.54 232,184
2021-08-02 $22.50 $25.27 $22.08 $23.91 $23.91 185,534
2021-07-30 $22.13 $22.78 $21.13 $22.18 $22.18 146,704
2021-07-29 $19.70 $21.96 $19.10 $21.80 $21.80 1,206,700
2021-07-28 $17.68 $20.39 $17.68 $19.85 $19.85 423,194
2021-07-27 $17.82 $18.60 $17.52 $17.52 $17.52 390,746
2021-07-26 $19.00 $20.24 $17.69 $17.93 $17.93 352,334
2021-07-23 $20.10 $22.00 $17.40 $18.76 $18.76 3,174,300

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.