89bio Inc (ETNB) Exchange: NASDAQ

Data as of Dec. 6, 2024

$8.07 ($0.18) 2.28%

89bio Inc - Daily Information
Click for more stock information on 89bio Inc.
Daily Information Data
Date Dec. 6, 2024
Open $7.89
Previous Close $8.07
High $8.17
Low $7.85
Adjusted Open $7.89
Previous Adjusted Close $8.07
Adjusted High $8.17
Adjusted Low $7.85

Key People 89bio Inc

Employee Position
Rohan Palekar Chief Executive Officer & Director
Ram Waisbourd Chief Operating & Business Officer
Ryan Stephen Martins Chief Financial Officer
Quoc Le-Nguyen Chief Technical Operations Officer & Head-Quality
Harry H. Mansbach Chief Medical Officer
Steven M. Altschuler Chairman
Derek DiRocco Independent Director
Lota S. Zoth Independent Director
Gregory Grunberg Independent Director
Michael R. Hayden Independent Director

Company Profile 89bio Inc

Exchange: NASDAQ

IPO Date: Nov. 11, 2019

Employees: 26

Sector: Healthcare

Industry: Biotechnology

Website: 89bio Inc Website

Address: 142 Sansome Street, San Francisco, CA, United States, 94104

Historical Stock Data for 89bio Inc (ETNB)
Date Open High Low Close Adj.Close Volume
2024-12-06 $7.89 $8.17 $7.85 $8.07 $8.07 3,690,227
2024-12-05 $8.27 $8.34 $7.85 $7.89 $7.89 652,285
2024-12-04 $8.70 $8.92 $8.28 $8.30 $8.30 618,618
2024-12-03 $9.35 $9.56 $8.66 $8.73 $8.73 547,277
2024-12-02 $9.01 $9.71 $8.90 $9.44 $9.44 688,618
2024-11-29 $9.14 $9.20 $8.93 $8.99 $8.99 314,218
2024-11-27 $8.93 $9.18 $8.77 $9.14 $9.14 354,322
2024-11-26 $8.97 $9.15 $8.66 $8.90 $8.90 374,831
2024-11-25 $9.13 $9.50 $8.90 $8.96 $8.96 984,869
2024-11-22 $8.42 $8.91 $8.30 $8.76 $8.76 493,685
2024-11-21 $8.08 $8.57 $7.80 $8.38 $8.38 480,710
2024-11-20 $8.07 $8.07 $7.68 $7.98 $7.98 674,860
2024-11-19 $7.86 $8.02 $7.79 $7.99 $7.99 720,278
2024-11-18 $7.84 $8.02 $7.71 $7.98 $7.98 2,063,148
2024-11-15 $8.85 $8.85 $7.85 $7.93 $7.93 1,433,910
2024-11-14 $8.88 $9.07 $8.64 $8.75 $8.75 1,850,104
2024-11-13 $9.10 $10.01 $8.91 $8.92 $8.92 2,899,422
2024-11-12 $9.87 $9.99 $8.94 $9.05 $9.05 948,317
2024-11-11 $10.60 $10.72 $10.03 $10.05 $10.05 516,030
2024-11-08 $9.55 $10.53 $9.00 $10.45 $10.45 760,377
2024-11-07 $10.17 $10.43 $9.73 $9.96 $9.96 717,950
2024-11-06 $9.82 $10.35 $9.55 $10.17 $10.17 1,408,131
2024-11-05 $9.25 $9.49 $8.98 $9.23 $9.23 828,594
2024-11-04 $8.90 $9.52 $8.87 $9.29 $9.29 1,182,826
2024-11-01 $7.82 $9.50 $7.67 $9.14 $9.14 1,993,853
2024-10-31 $8.01 $8.14 $7.77 $7.78 $7.78 478,599
2024-10-30 $8.10 $8.25 $7.97 $7.99 $7.99 405,802
2024-10-29 $8.02 $8.19 $7.96 $8.18 $8.18 319,859
2024-10-28 $8.02 $8.38 $7.87 $8.02 $8.02 358,522
2024-10-25 $7.79 $8.10 $7.75 $7.87 $7.87 293,373
2024-10-24 $7.81 $7.99 $7.69 $7.77 $7.77 290,240
2024-10-23 $8.10 $8.16 $7.75 $7.81 $7.81 686,918
2024-10-22 $8.11 $8.19 $8.01 $8.12 $8.12 293,029
2024-10-21 $8.29 $8.39 $7.97 $8.13 $8.13 370,565
2024-10-18 $8.23 $8.76 $8.17 $8.35 $8.35 489,766
2024-10-17 $8.62 $8.71 $8.20 $8.21 $8.21 521,148
2024-10-16 $8.11 $8.61 $8.01 $8.61 $8.61 684,824
2024-10-15 $7.90 $8.10 $7.71 $8.02 $8.02 489,555
2024-10-14 $7.72 $8.19 $7.71 $7.91 $7.91 959,757
2024-10-11 $7.40 $7.81 $7.28 $7.79 $7.79 716,529
2024-10-10 $7.21 $7.45 $7.10 $7.44 $7.44 444,298
2024-10-09 $7.42 $7.42 $7.21 $7.31 $7.31 342,384
2024-10-08 $7.36 $7.75 $7.31 $7.41 $7.41 480,799
2024-10-07 $7.19 $7.57 $7.11 $7.33 $7.33 397,241
2024-10-04 $7.27 $7.37 $7.12 $7.19 $7.19 447,979
2024-10-03 $7.18 $7.27 $7.00 $7.16 $7.16 660,849
2024-10-02 $7.30 $7.35 $7.13 $7.26 $7.26 929,091
2024-10-01 $7.36 $7.37 $7.09 $7.36 $7.36 694,650
2024-09-30 $7.18 $7.40 $7.18 $7.40 $7.40 808,511
2024-09-27 $7.48 $7.57 $7.21 $7.26 $7.26 653,332
2024-09-26 $7.54 $7.54 $7.18 $7.36 $7.36 1,004,973
2024-09-25 $7.60 $7.76 $7.20 $7.42 $7.42 617,468
2024-09-24 $7.65 $7.75 $7.31 $7.57 $7.57 634,234
2024-09-23 $8.21 $8.26 $7.61 $7.67 $7.67 695,543
2024-09-20 $8.29 $8.34 $8.07 $8.19 $8.19 1,267,507
2024-09-19 $8.63 $8.63 $8.24 $8.29 $8.29 424,977
2024-09-18 $8.49 $8.62 $8.10 $8.31 $8.31 324,438
2024-09-17 $8.29 $8.61 $8.20 $8.35 $8.35 381,488
2024-09-16 $8.57 $8.58 $8.12 $8.21 $8.21 553,040
2024-09-13 $8.14 $8.53 $8.10 $8.48 $8.48 362,264
2024-09-12 $8.09 $8.24 $7.94 $8.09 $8.09 340,797
2024-09-11 $8.28 $8.38 $7.96 $8.11 $8.11 689,923
2024-09-10 $8.47 $8.89 $8.28 $8.33 $8.33 414,001
2024-09-09 $8.47 $8.91 $8.42 $8.46 $8.46 716,043
2024-09-06 $8.62 $8.69 $8.19 $8.47 $8.47 299,841
2024-09-05 $8.83 $8.87 $8.36 $8.55 $8.55 441,759
2024-09-04 $8.65 $9.05 $8.53 $8.80 $8.80 216,827
2024-09-03 $9.32 $9.86 $8.76 $8.78 $8.78 540,865
2024-08-30 $9.32 $9.66 $9.24 $9.50 $9.50 389,178
2024-08-29 $9.04 $9.57 $8.92 $9.23 $9.23 334,317
2024-08-28 $9.10 $9.20 $8.75 $9.00 $9.00 608,052
2024-08-27 $9.26 $9.47 $8.85 $9.14 $9.14 283,093
2024-08-26 $8.86 $9.33 $8.75 $9.33 $9.33 595,918
2024-08-23 $8.59 $8.88 $8.45 $8.86 $8.86 349,297
2024-08-22 $8.91 $8.97 $8.40 $8.47 $8.47 304,792
2024-08-21 $8.78 $9.04 $8.59 $8.90 $8.90 509,225
2024-08-20 $8.50 $8.78 $8.33 $8.71 $8.71 374,644
2024-08-19 $8.06 $8.50 $7.98 $8.50 $8.50 527,849
2024-08-16 $8.16 $8.28 $8.01 $8.04 $8.04 375,235
2024-08-15 $7.85 $8.24 $7.77 $8.17 $8.17 638,312
2024-08-14 $8.05 $8.08 $7.54 $7.65 $7.65 540,116
2024-08-13 $8.00 $8.15 $7.90 $8.02 $8.02 540,817
2024-08-12 $7.83 $7.99 $7.60 $7.82 $7.82 411,770
2024-08-09 $7.98 $8.04 $7.78 $7.80 $7.80 394,878
2024-08-08 $7.86 $8.03 $7.59 $7.99 $7.99 520,176
2024-08-07 $8.13 $8.19 $7.50 $7.71 $7.71 788,725
2024-08-06 $8.80 $8.80 $7.77 $7.94 $7.94 817,636
2024-08-05 $8.27 $8.42 $8.03 $8.39 $8.39 624,602
2024-08-02 $9.07 $9.22 $8.59 $8.91 $8.91 1,098,206
2024-08-01 $9.30 $9.68 $9.20 $9.45 $9.45 884,455
2024-07-31 $9.15 $9.61 $8.90 $9.16 $9.16 444,985
2024-07-30 $9.14 $9.37 $8.98 $9.09 $9.09 476,546
2024-07-29 $9.24 $9.58 $9.17 $9.20 $9.20 555,358
2024-07-26 $9.85 $9.85 $9.19 $9.24 $9.24 628,609
2024-07-25 $9.08 $9.99 $9.05 $9.66 $9.66 827,829
2024-07-24 $8.64 $9.46 $8.60 $9.00 $9.00 840,624
2024-07-23 $8.27 $8.78 $8.27 $8.74 $8.74 439,180
2024-07-22 $8.41 $8.46 $7.97 $8.31 $8.31 926,468
2024-07-19 $8.35 $8.53 $8.23 $8.35 $8.35 934,641
2024-07-18 $8.72 $8.98 $8.27 $8.33 $8.33 754,437
2024-07-17 $9.02 $9.14 $8.60 $8.68 $8.68 979,999
2024-07-16 $9.28 $9.56 $9.11 $9.22 $9.22 1,312,410
2024-07-15 $8.86 $9.28 $8.79 $9.00 $9.00 1,014,087
2024-07-12 $8.92 $9.62 $8.68 $8.78 $8.78 1,287,842
2024-07-11 $8.90 $9.24 $8.75 $8.77 $8.77 851,890
2024-07-10 $8.13 $8.65 $7.96 $8.65 $8.65 474,883
2024-07-09 $7.90 $8.14 $7.74 $8.05 $8.05 426,010
2024-07-08 $7.61 $7.92 $7.52 $7.90 $7.90 610,632
2024-07-05 $7.48 $7.56 $7.25 $7.52 $7.52 720,042
2024-07-03 $7.66 $7.83 $7.43 $7.48 $7.48 422,908
2024-07-02 $7.85 $7.85 $7.41 $7.60 $7.60 915,121
2024-07-01 $7.97 $8.11 $7.74 $7.76 $7.76 1,043,866
2024-06-28 $7.65 $8.19 $7.45 $8.01 $8.01 4,708,209
2024-06-27 $7.35 $7.75 $7.00 $7.54 $7.54 2,002,449
2024-06-26 $7.84 $7.95 $7.30 $7.31 $7.31 1,759,426
2024-06-25 $8.39 $8.48 $7.86 $7.86 $7.86 895,859
2024-06-24 $8.55 $8.79 $8.11 $8.45 $8.45 1,062,798
2024-06-21 $7.98 $8.65 $7.98 $8.52 $8.52 4,474,416
2024-06-20 $8.36 $8.40 $7.92 $7.93 $7.93 1,209,417
2024-06-18 $8.84 $8.92 $8.34 $8.40 $8.40 722,203
2024-06-17 $8.69 $9.03 $8.65 $8.86 $8.86 622,564
2024-06-14 $9.14 $9.22 $8.37 $8.77 $8.77 1,254,934
2024-06-13 $9.44 $9.84 $9.21 $9.29 $9.29 730,210
2024-06-12 $8.94 $9.96 $8.93 $9.46 $9.46 1,036,058
2024-06-11 $8.38 $8.84 $8.25 $8.68 $8.68 1,192,122
2024-06-10 $7.95 $8.49 $7.81 $8.47 $8.47 820,339
2024-06-07 $7.96 $8.31 $7.82 $8.10 $8.10 844,878
2024-06-06 $8.07 $8.11 $7.80 $8.10 $8.10 1,033,701
2024-06-05 $7.70 $8.30 $7.45 $8.07 $8.07 1,189,788
2024-06-04 $7.85 $8.75 $7.76 $8.30 $8.30 1,912,183
2024-06-03 $8.06 $8.36 $7.68 $7.92 $7.92 1,032,518
2024-05-31 $7.84 $8.02 $7.64 $7.90 $7.90 984,707
2024-05-30 $8.09 $8.17 $7.71 $7.78 $7.78 751,817
2024-05-29 $8.12 $8.19 $7.94 $8.02 $8.02 1,329,782
2024-05-28 $8.32 $8.41 $7.93 $8.32 $8.32 817,326
2024-05-24 $8.24 $8.35 $7.85 $8.14 $8.14 757,495
2024-05-23 $9.01 $9.01 $7.96 $8.18 $8.18 1,676,725
2024-05-22 $8.92 $9.12 $8.83 $8.93 $8.93 571,420
2024-05-21 $8.91 $9.06 $8.72 $8.95 $8.95 418,458
2024-05-20 $8.58 $9.10 $8.51 $8.94 $8.94 508,761
2024-05-17 $9.06 $9.06 $8.59 $8.63 $8.63 806,351
2024-05-16 $9.25 $9.26 $8.85 $8.97 $8.97 596,671
2024-05-15 $9.18 $9.66 $9.17 $9.20 $9.20 801,798
2024-05-14 $8.87 $9.10 $8.85 $9.09 $9.09 713,585
2024-05-13 $8.60 $8.83 $8.60 $8.70 $8.70 915,185
2024-05-10 $9.09 $9.23 $8.59 $8.71 $8.71 709,088
2024-05-09 $9.31 $9.33 $9.04 $9.11 $9.11 591,601
2024-05-08 $9.17 $9.30 $8.83 $9.03 $9.03 553,063
2024-05-07 $9.73 $9.83 $9.34 $9.37 $9.37 522,538
2024-05-06 $9.41 $9.74 $9.19 $9.59 $9.59 589,571
2024-05-03 $9.19 $9.35 $8.90 $9.22 $9.22 645,965
2024-05-02 $8.87 $9.15 $8.56 $8.86 $8.86 588,356
2024-05-01 $8.54 $9.14 $8.54 $8.75 $8.75 959,115
2024-04-30 $8.64 $8.77 $8.42 $8.51 $8.51 564,483
2024-04-29 $8.35 $8.66 $8.35 $8.53 $8.53 590,480
2024-04-26 $8.32 $8.45 $8.18 $8.26 $8.26 653,066
2024-04-25 $8.44 $8.46 $8.04 $8.25 $8.25 1,012,055
2024-04-24 $8.92 $9.11 $8.54 $8.58 $8.58 871,176
2024-04-23 $9.31 $9.57 $8.92 $8.92 $8.92 745,431
2024-04-22 $9.43 $9.78 $9.12 $9.31 $9.31 580,198
2024-04-19 $8.89 $9.10 $8.78 $9.08 $9.08 1,008,929
2024-04-18 $9.15 $9.34 $8.86 $8.88 $8.88 675,448
2024-04-17 $9.44 $9.57 $9.12 $9.16 $9.16 686,556
2024-04-16 $9.41 $9.56 $9.25 $9.37 $9.37 548,713
2024-04-15 $10.03 $10.03 $9.41 $9.49 $9.49 670,955
2024-04-12 $10.10 $10.18 $9.65 $9.82 $9.82 722,277
2024-04-11 $10.59 $10.64 $10.06 $10.14 $10.14 1,347,179
2024-04-10 $10.53 $10.60 $10.34 $10.54 $10.54 1,026,979
2024-04-09 $10.78 $10.97 $10.61 $10.90 $10.90 608,244
2024-04-08 $10.83 $10.93 $10.65 $10.79 $10.79 337,379
2024-04-05 $10.54 $10.84 $10.25 $10.76 $10.76 408,168
2024-04-04 $10.82 $11.17 $10.49 $10.65 $10.65 887,158
2024-04-03 $10.55 $10.90 $10.34 $10.87 $10.87 936,750
2024-04-02 $10.53 $10.66 $10.17 $10.58 $10.58 903,240
2024-04-01 $11.51 $11.58 $10.65 $10.73 $10.73 948,303
2024-03-28 $11.52 $11.69 $11.01 $11.64 $11.64 840,223
2024-03-27 $11.25 $11.62 $11.00 $11.31 $11.31 1,297,076
2024-03-26 $11.53 $11.62 $11.18 $11.20 $11.20 568,833
2024-03-25 $11.48 $11.76 $11.31 $11.34 $11.34 549,165
2024-03-22 $11.44 $11.89 $11.37 $11.50 $11.50 760,821
2024-03-21 $11.46 $11.88 $11.36 $11.45 $11.45 797,147
2024-03-20 $11.85 $12.16 $11.10 $11.32 $11.32 1,343,322
2024-03-19 $12.44 $12.54 $11.86 $11.92 $11.92 1,190,450
2024-03-18 $13.55 $13.71 $12.57 $12.60 $12.60 1,600,716
2024-03-15 $12.76 $13.55 $12.67 $13.52 $13.52 4,644,165
2024-03-14 $13.27 $13.33 $11.86 $12.61 $12.61 1,814,892
2024-03-13 $12.82 $13.35 $12.73 $13.31 $13.31 1,030,160
2024-03-12 $12.88 $13.10 $12.56 $12.87 $12.87 1,297,598
2024-03-11 $12.94 $13.50 $12.85 $12.89 $12.89 1,116,516
2024-03-08 $13.32 $13.62 $12.91 $12.93 $12.93 1,044,126
2024-03-07 $13.32 $13.32 $12.65 $13.02 $13.02 1,707,988
2024-03-06 $11.99 $12.26 $11.84 $12.13 $12.13 1,649,392
2024-03-05 $13.69 $13.77 $11.62 $11.73 $11.73 1,511,690
2024-03-04 $16.63 $16.63 $13.50 $13.77 $13.77 6,095,683
2024-03-01 $11.85 $13.34 $11.74 $12.62 $12.62 2,160,379
2024-02-29 $11.90 $12.28 $11.43 $11.47 $11.47 1,287,115
2024-02-28 $11.60 $12.09 $11.59 $11.76 $11.76 832,449
2024-02-27 $11.03 $11.79 $10.98 $11.74 $11.74 1,116,808
2024-02-26 $10.76 $11.47 $10.76 $11.03 $11.03 1,275,275
2024-02-23 $10.60 $11.42 $10.60 $11.18 $11.18 1,214,368
2024-02-22 $10.48 $11.07 $10.37 $10.59 $10.59 1,081,773
2024-02-21 $9.90 $10.52 $9.86 $10.46 $10.46 1,008,957
2024-02-20 $9.70 $9.99 $9.63 $9.89 $9.89 695,369
2024-02-16 $9.66 $9.90 $9.49 $9.74 $9.74 991,400
2024-02-15 $9.88 $9.96 $9.59 $9.79 $9.79 1,291,462
2024-02-14 $8.97 $10.12 $8.79 $9.80 $9.80 1,401,920
2024-02-13 $9.00 $9.01 $8.65 $8.85 $8.85 1,647,424
2024-02-12 $8.49 $9.40 $8.44 $9.38 $9.38 1,614,947
2024-02-09 $8.50 $8.56 $8.28 $8.45 $8.45 1,442,292
2024-02-08 $8.28 $8.63 $8.01 $8.45 $8.45 898,863
2024-02-07 $8.25 $8.65 $8.03 $8.34 $8.34 2,204,051
2024-02-06 $8.38 $8.38 $7.47 $8.13 $8.13 5,857,576
2024-02-05 $9.77 $9.92 $9.60 $9.80 $9.80 466,249
2024-02-02 $9.80 $10.10 $9.63 $9.94 $9.94 1,226,434
2024-02-01 $9.99 $10.20 $9.84 $9.98 $9.98 962,203
2024-01-31 $10.15 $10.33 $9.85 $9.90 $9.90 902,998
2024-01-30 $10.61 $10.72 $10.10 $10.19 $10.19 641,272
2024-01-29 $10.18 $10.83 $10.08 $10.71 $10.71 1,243,023
2024-01-26 $10.48 $10.64 $10.14 $10.17 $10.17 889,940
2024-01-25 $10.27 $10.56 $10.21 $10.44 $10.44 1,210,350
2024-01-24 $11.09 $11.09 $10.22 $10.24 $10.24 750,072
2024-01-23 $11.05 $11.12 $10.55 $10.97 $10.97 712,195
2024-01-22 $11.04 $11.06 $10.45 $10.92 $10.92 1,258,029
2024-01-19 $11.12 $11.24 $10.93 $11.04 $11.04 602,666
2024-01-18 $11.52 $11.52 $10.75 $11.09 $11.09 1,389,767
2024-01-17 $10.91 $11.43 $10.82 $11.40 $11.40 800,977
2024-01-16 $11.00 $11.21 $10.88 $11.07 $11.07 655,989
2024-01-12 $10.38 $11.34 $10.20 $11.09 $11.09 1,307,625
2024-01-11 $11.32 $11.32 $10.96 $11.17 $11.17 1,864,224
2024-01-10 $11.67 $12.10 $11.35 $11.50 $11.50 785,172
2024-01-09 $11.86 $11.93 $11.26 $11.72 $11.72 1,014,217
2024-01-08 $11.42 $12.03 $10.97 $11.99 $11.99 910,761
2024-01-05 $11.30 $11.59 $11.04 $11.53 $11.53 1,118,208
2024-01-04 $11.07 $11.53 $10.96 $11.39 $11.39 870,984
2024-01-03 $11.21 $11.34 $10.90 $11.03 $11.03 1,216,817
2024-01-02 $11.01 $11.81 $10.91 $11.29 $11.29 1,405,213
2023-12-29 $11.31 $11.35 $11.04 $11.17 $11.17 871,993
2023-12-28 $11.12 $11.47 $10.97 $11.34 $11.34 1,335,935
2023-12-27 $11.22 $11.39 $10.91 $11.11 $11.11 1,035,068
2023-12-26 $11.10 $11.35 $10.93 $11.14 $11.14 977,058
2023-12-22 $10.85 $11.08 $10.79 $10.90 $10.90 1,312,065
2023-12-21 $10.47 $10.76 $10.47 $10.72 $10.72 832,057
2023-12-20 $10.81 $10.95 $10.20 $10.23 $10.23 1,270,981
2023-12-19 $10.54 $10.99 $10.54 $10.85 $10.85 807,202
2023-12-18 $10.60 $10.69 $10.19 $10.49 $10.49 1,197,216
2023-12-15 $10.87 $11.06 $10.45 $10.60 $10.60 4,368,795
2023-12-14 $10.86 $10.91 $10.48 $10.78 $10.78 2,558,474
2023-12-13 $10.02 $10.67 $9.76 $10.64 $10.64 1,544,616
2023-12-12 $9.46 $10.08 $9.21 $10.02 $10.02 1,225,508
2023-12-11 $9.88 $9.88 $9.07 $9.61 $9.61 1,783,865
2023-12-08 $9.91 $10.01 $9.60 $9.86 $9.86 1,699,059
2023-12-07 $9.63 $10.29 $9.55 $9.95 $9.95 3,245,032
2023-12-06 $10.05 $10.26 $9.67 $9.94 $9.94 1,177,021
2023-12-05 $9.05 $10.45 $9.00 $9.96 $9.96 2,232,363
2023-12-04 $8.93 $9.13 $8.71 $9.05 $9.05 3,042,316
2023-12-01 $8.01 $8.42 $7.74 $8.40 $8.40 1,109,895
2023-11-30 $7.98 $8.36 $7.94 $8.04 $8.04 1,036,578
2023-11-29 $7.71 $7.96 $7.63 $7.84 $7.84 1,185,800
2023-11-28 $7.61 $7.66 $7.34 $7.65 $7.65 934,037
2023-11-27 $7.78 $7.84 $7.28 $7.63 $7.63 1,477,987
2023-11-24 $7.59 $8.09 $7.57 $7.92 $7.92 948,833
2023-11-22 $7.78 $7.82 $7.51 $7.60 $7.60 577,842
2023-11-21 $7.65 $7.94 $7.42 $7.59 $7.59 709,549
2023-11-20 $7.89 $8.08 $7.59 $7.74 $7.74 1,022,637
2023-11-17 $7.50 $7.93 $7.40 $7.91 $7.91 1,684,155
2023-11-16 $7.56 $7.74 $7.30 $7.46 $7.46 1,205,144
2023-11-15 $7.63 $8.18 $7.54 $7.61 $7.61 1,573,004
2023-11-14 $7.77 $7.90 $7.38 $7.63 $7.63 1,627,364
2023-11-13 $7.46 $7.60 $6.88 $7.28 $7.28 1,331,003
2023-11-10 $7.84 $7.88 $7.16 $7.46 $7.46 947,372
2023-11-09 $8.34 $8.65 $7.62 $7.64 $7.64 1,283,122
2023-11-08 $8.62 $8.63 $7.95 $8.03 $8.03 1,091,892
2023-11-07 $8.40 $8.71 $8.38 $8.66 $8.66 1,221,377
2023-11-06 $8.39 $8.42 $8.11 $8.29 $8.29 1,184,420
2023-11-03 $8.06 $8.58 $8.04 $8.41 $8.41 1,581,562
2023-11-02 $7.95 $8.02 $7.79 $7.94 $7.94 922,665
2023-11-01 $7.40 $7.99 $7.40 $7.91 $7.91 1,335,529
2023-10-31 $6.97 $7.60 $6.95 $7.40 $7.40 1,293,919
2023-10-30 $6.74 $7.13 $6.74 $7.03 $7.03 1,263,020
2023-10-27 $6.88 $7.05 $6.60 $6.70 $6.70 1,479,048
2023-10-26 $7.03 $7.16 $6.76 $6.87 $6.87 1,224,979
2023-10-25 $7.00 $7.30 $6.89 $7.01 $7.01 1,306,610
2023-10-24 $6.67 $7.19 $6.67 $7.02 $7.02 1,610,981
2023-10-23 $6.78 $6.87 $6.58 $6.66 $6.66 1,825,544
2023-10-20 $6.86 $7.11 $6.69 $6.84 $6.84 1,856,624
2023-10-19 $7.12 $7.26 $6.63 $6.86 $6.86 2,853,451
2023-10-18 $7.10 $7.14 $6.75 $7.08 $7.08 3,067,326
2023-10-17 $7.16 $7.59 $7.15 $7.21 $7.21 1,603,572
2023-10-16 $7.61 $7.81 $7.20 $7.24 $7.24 1,897,780
2023-10-13 $8.00 $8.03 $7.54 $7.62 $7.62 1,921,983
2023-10-12 $8.50 $8.69 $7.77 $7.89 $7.89 3,389,435
2023-10-11 $9.76 $9.77 $7.93 $8.50 $8.50 6,903,799
2023-10-10 $11.17 $11.28 $9.41 $9.78 $9.78 12,158,618
2023-10-09 $15.89 $15.94 $15.20 $15.53 $15.53 521,285
2023-10-06 $15.25 $16.09 $14.95 $16.03 $16.03 782,287
2023-10-05 $14.50 $15.56 $14.40 $15.45 $15.45 1,226,010
2023-10-04 $14.29 $14.71 $13.93 $14.53 $14.53 1,112,285
2023-10-03 $14.23 $14.50 $13.90 $14.40 $14.40 988,486
2023-10-02 $15.39 $15.54 $14.35 $14.42 $14.42 1,168,890
2023-09-29 $15.59 $15.60 $14.73 $15.44 $15.44 2,464,104
2023-09-28 $15.10 $15.65 $14.79 $15.44 $15.44 931,018
2023-09-27 $15.72 $15.91 $15.00 $15.09 $15.09 1,132,720
2023-09-26 $15.23 $16.26 $15.23 $15.68 $15.68 1,168,873
2023-09-25 $15.87 $15.87 $14.98 $15.23 $15.23 1,834,616
2023-09-22 $15.62 $16.40 $15.42 $15.94 $15.94 1,414,117
2023-09-21 $15.16 $15.76 $14.33 $15.64 $15.64 1,476,590
2023-09-20 $16.74 $17.17 $14.95 $15.07 $15.07 1,233,518
2023-09-19 $17.09 $17.33 $16.56 $16.71 $16.71 1,281,277
2023-09-18 $17.35 $17.53 $16.55 $17.04 $17.04 942,715
2023-09-15 $17.76 $17.88 $16.81 $17.36 $17.36 2,196,171
2023-09-14 $17.19 $18.06 $17.12 $17.73 $17.73 1,398,686
2023-09-13 $17.11 $17.61 $16.97 $17.11 $17.11 754,359
2023-09-12 $16.57 $17.49 $16.57 $17.13 $17.13 601,933
2023-09-11 $16.56 $16.86 $16.40 $16.70 $16.70 759,584
2023-09-08 $17.24 $17.24 $16.34 $16.61 $16.61 730,301
2023-09-07 $17.36 $17.49 $16.88 $16.99 $16.99 1,113,672
2023-09-06 $17.55 $17.61 $17.04 $17.47 $17.47 791,937
2023-09-05 $17.71 $18.25 $17.42 $17.47 $17.47 805,868
2023-09-01 $17.25 $17.87 $17.19 $17.78 $17.78 739,105
2023-08-31 $17.03 $17.59 $16.98 $17.14 $17.14 997,688
2023-08-30 $17.20 $17.34 $16.84 $17.04 $17.04 521,686
2023-08-29 $17.00 $17.39 $16.81 $17.18 $17.18 1,007,153
2023-08-28 $17.01 $18.30 $16.78 $16.99 $16.99 864,739
2023-08-25 $16.55 $16.73 $16.25 $16.52 $16.52 493,177
2023-08-24 $16.90 $16.93 $15.87 $16.55 $16.55 748,496
2023-08-23 $16.77 $17.11 $16.63 $16.88 $16.88 649,101
2023-08-22 $16.60 $16.85 $16.29 $16.62 $16.62 409,405
2023-08-21 $16.31 $16.70 $16.17 $16.58 $16.58 615,697
2023-08-18 $15.22 $16.29 $15.06 $16.25 $16.25 807,690
2023-08-17 $16.22 $16.22 $15.29 $15.46 $15.46 711,929
2023-08-16 $16.65 $16.76 $15.61 $16.07 $16.07 815,381
2023-08-15 $16.02 $16.82 $15.93 $16.75 $16.75 677,108
2023-08-14 $16.46 $16.57 $15.92 $16.28 $16.28 590,916
2023-08-11 $16.38 $16.71 $16.06 $16.63 $16.63 782,781
2023-08-10 $15.16 $16.62 $14.44 $16.42 $16.42 1,201,207
2023-08-09 $15.59 $15.99 $15.26 $15.89 $15.89 1,128,546
2023-08-08 $15.82 $16.07 $15.13 $15.59 $15.59 799,992
2023-08-07 $16.32 $16.35 $15.55 $15.83 $15.83 902,382
2023-08-04 $16.03 $16.34 $15.88 $16.25 $16.25 832,109
2023-08-03 $15.55 $16.19 $15.37 $16.07 $16.07 1,205,503
2023-08-02 $15.57 $15.69 $15.26 $15.59 $15.59 567,624
2023-08-01 $15.72 $15.89 $15.20 $15.64 $15.64 615,738
2023-07-31 $15.92 $16.42 $15.66 $15.84 $15.84 515,219
2023-07-28 $15.49 $16.20 $15.43 $15.94 $15.94 1,151,203
2023-07-27 $15.65 $15.65 $14.93 $15.26 $15.26 1,418,052
2023-07-26 $15.69 $16.14 $15.19 $15.41 $15.41 1,725,571
2023-07-25 $16.49 $16.70 $15.77 $15.85 $15.85 1,259,469
2023-07-24 $17.40 $17.40 $15.66 $16.45 $16.45 1,461,000
2023-07-21 $17.63 $17.78 $17.25 $17.43 $17.43 738,581
2023-07-20 $17.82 $17.93 $17.42 $17.56 $17.56 581,624
2023-07-19 $17.66 $17.94 $17.18 $17.76 $17.76 1,136,931
2023-07-18 $18.37 $18.51 $17.58 $17.65 $17.65 714,395
2023-07-17 $18.36 $18.93 $18.26 $18.42 $18.42 588,477
2023-07-14 $18.59 $18.59 $18.01 $18.25 $18.25 623,978
2023-07-13 $18.69 $19.04 $18.50 $18.58 $18.58 625,272
2023-07-12 $19.05 $19.05 $18.33 $18.58 $18.58 699,892
2023-07-11 $19.52 $19.59 $18.53 $18.79 $18.79 1,333,514
2023-07-10 $18.56 $19.61 $18.56 $19.41 $19.41 1,008,462
2023-07-07 $18.56 $18.90 $18.27 $18.52 $18.52 636,322
2023-07-06 $19.05 $19.12 $18.38 $18.52 $18.52 1,069,130
2023-07-05 $18.56 $19.46 $18.54 $19.09 $19.09 1,341,046
2023-07-03 $19.58 $19.89 $18.24 $18.37 $18.37 761,662
2023-06-30 $17.91 $19.39 $17.74 $18.95 $18.95 2,084,055
2023-06-29 $18.60 $18.90 $17.68 $17.72 $17.72 1,163,361
2023-06-28 $18.39 $18.58 $17.87 $18.55 $18.55 1,543,417
2023-06-27 $19.13 $19.18 $16.95 $18.42 $18.42 3,193,616
2023-06-26 $19.04 $19.73 $18.86 $19.22 $19.22 2,318,994
2023-06-23 $19.73 $19.90 $18.93 $19.10 $19.10 10,656,181
2023-06-22 $18.95 $20.28 $18.68 $20.07 $20.07 1,127,071
2023-06-21 $19.80 $19.88 $18.99 $19.02 $19.02 799,138
2023-06-20 $20.01 $20.40 $19.69 $19.94 $19.94 1,053,002
2023-06-16 $20.89 $20.94 $19.08 $20.01 $20.01 3,900,495
2023-06-15 $21.40 $21.43 $20.61 $20.69 $20.69 840,683
2023-06-14 $21.97 $22.10 $21.05 $21.39 $21.39 1,023,839
2023-06-13 $22.31 $22.93 $21.78 $22.03 $22.03 1,800,349
2023-06-12 $20.25 $21.56 $20.25 $21.19 $21.19 1,212,126
2023-06-09 $20.12 $20.49 $19.97 $20.30 $20.30 693,763
2023-06-08 $20.42 $20.74 $20.00 $20.17 $20.17 826,368
2023-06-07 $20.51 $20.74 $19.81 $20.16 $20.16 1,047,780
2023-06-06 $19.97 $20.85 $19.28 $20.45 $20.45 2,897,698
2023-06-05 $18.93 $20.15 $18.81 $19.99 $19.99 1,203,869
2023-06-02 $19.00 $19.21 $18.38 $18.96 $18.96 1,119,217
2023-06-01 $18.18 $19.12 $17.53 $18.88 $18.88 1,176,742
2023-05-31 $17.28 $18.36 $17.03 $18.23 $18.23 2,240,126
2023-05-30 $17.90 $18.40 $17.11 $17.28 $17.28 1,020,817
2023-05-26 $16.46 $17.94 $16.35 $17.69 $17.69 1,005,635
2023-05-25 $16.37 $16.77 $16.00 $16.55 $16.55 1,298,324
2023-05-24 $16.70 $16.86 $16.21 $16.37 $16.37 912,803
2023-05-23 $17.45 $18.92 $16.51 $16.85 $16.85 1,409,219
2023-05-22 $17.11 $17.57 $16.90 $17.32 $17.32 722,132
2023-05-19 $16.93 $17.33 $16.73 $16.99 $16.99 555,207
2023-05-18 $17.61 $17.61 $16.61 $16.91 $16.91 915,490
2023-05-17 $17.75 $17.75 $16.71 $17.64 $17.64 991,898
2023-05-16 $17.00 $17.83 $16.35 $17.67 $17.67 993,242
2023-05-15 $17.91 $18.88 $17.75 $17.87 $17.87 1,439,996
2023-05-12 $17.59 $18.19 $17.50 $17.90 $17.90 547,875
2023-05-11 $18.06 $18.16 $17.27 $17.59 $17.59 1,652,224
2023-05-10 $18.11 $18.84 $17.80 $18.12 $18.12 1,263,646
2023-05-09 $17.05 $18.33 $17.02 $18.07 $18.07 1,263,466
2023-05-08 $16.86 $17.65 $16.80 $17.40 $17.40 1,574,991
2023-05-05 $16.22 $17.17 $15.90 $16.67 $16.67 1,479,123
2023-05-04 $16.36 $16.47 $15.72 $16.16 $16.16 660,811
2023-05-03 $15.81 $16.80 $15.72 $16.45 $16.45 1,649,767
2023-05-02 $16.64 $16.91 $15.45 $15.82 $15.82 1,015,762
2023-05-01 $16.03 $16.65 $16.03 $16.63 $16.63 1,325,911
2023-04-28 $15.24 $16.08 $15.15 $15.98 $15.98 1,126,567
2023-04-27 $15.64 $15.64 $14.84 $15.34 $15.34 865,568
2023-04-26 $15.29 $15.96 $15.14 $15.51 $15.51 771,822
2023-04-25 $15.50 $16.26 $15.26 $15.45 $15.45 792,372
2023-04-24 $16.68 $16.68 $15.55 $15.70 $15.70 945,309
2023-04-21 $16.50 $16.72 $16.08 $16.69 $16.69 885,961
2023-04-20 $17.23 $17.65 $16.24 $16.42 $16.42 1,087,045
2023-04-19 $16.93 $17.67 $16.72 $17.52 $17.52 1,570,798
2023-04-18 $16.66 $17.83 $16.62 $17.07 $17.07 1,864,183
2023-04-17 $15.73 $17.15 $15.68 $16.58 $16.58 2,148,410
2023-04-14 $15.13 $15.57 $14.53 $15.52 $15.52 1,923,434
2023-04-13 $14.17 $15.24 $14.15 $15.11 $15.11 2,140,616
2023-04-12 $14.38 $14.70 $14.03 $14.15 $14.15 788,615
2023-04-11 $14.45 $14.69 $14.17 $14.33 $14.33 1,198,943
2023-04-10 $14.81 $14.81 $14.26 $14.41 $14.41 1,441,469
2023-04-06 $14.52 $15.47 $14.52 $14.95 $14.95 1,593,184
2023-04-05 $14.80 $15.19 $14.57 $14.66 $14.66 1,554,480
2023-04-04 $15.16 $15.17 $14.46 $14.83 $14.83 1,889,183
2023-04-03 $15.15 $15.85 $14.90 $15.14 $15.14 1,592,023
2023-03-31 $15.81 $16.36 $15.06 $15.23 $15.23 3,027,468
2023-03-30 $15.82 $15.92 $14.69 $14.89 $14.89 2,665,583
2023-03-29 $16.86 $16.92 $15.51 $15.81 $15.81 2,043,004
2023-03-28 $16.33 $16.90 $16.31 $16.69 $16.69 2,164,560
2023-03-27 $16.18 $16.87 $15.91 $16.35 $16.35 3,224,010
2023-03-24 $17.30 $18.03 $15.75 $16.27 $16.27 9,706,572
2023-03-23 $14.58 $17.57 $13.65 $16.94 $16.94 13,181,195
2023-03-22 $14.70 $15.79 $13.35 $13.68 $13.68 30,826,152
2023-03-21 $11.81 $12.04 $10.78 $10.93 $10.93 1,632,334
2023-03-20 $12.61 $12.61 $11.57 $11.76 $11.76 1,552,252
2023-03-17 $12.60 $12.76 $11.98 $12.44 $12.44 5,643,011
2023-03-16 $12.75 $13.46 $12.60 $12.65 $12.65 1,781,127
2023-03-15 $13.81 $14.56 $12.64 $12.79 $12.79 1,148,597
2023-03-14 $12.71 $14.29 $12.71 $14.10 $14.10 1,413,382
2023-03-13 $12.19 $13.00 $12.05 $12.62 $12.62 1,192,260
2023-03-10 $12.93 $13.22 $11.17 $12.00 $12.00 2,097,157
2023-03-09 $13.26 $13.50 $12.52 $12.76 $12.76 1,223,252
2023-03-08 $13.06 $13.43 $12.80 $13.33 $13.33 748,749
2023-03-07 $13.81 $14.14 $13.05 $13.06 $13.06 1,359,871
2023-03-06 $14.24 $14.47 $13.66 $14.05 $14.05 747,573
2023-03-03 $13.39 $14.45 $13.00 $14.17 $14.17 744,672
2023-03-02 $13.67 $14.04 $13.33 $13.35 $13.35 1,011,430
2023-03-01 $13.58 $14.07 $13.48 $13.93 $13.93 960,459
2023-02-28 $13.43 $13.65 $13.16 $13.62 $13.62 656,238
2023-02-27 $13.15 $13.56 $12.78 $13.43 $13.43 1,109,078
2023-02-24 $13.39 $13.47 $12.72 $12.95 $12.95 821,245
2023-02-23 $13.73 $13.79 $13.05 $13.49 $13.49 987,881
2023-02-22 $13.98 $14.09 $13.22 $13.68 $13.68 876,001
2023-02-21 $14.32 $14.44 $13.72 $13.89 $13.89 1,222,741
2023-02-17 $13.62 $14.08 $13.35 $13.97 $13.97 803,731
2023-02-16 $12.78 $13.66 $12.61 $13.62 $13.62 737,210
2023-02-15 $13.40 $13.50 $12.81 $13.00 $13.00 753,456
2023-02-14 $13.69 $13.80 $13.26 $13.46 $13.46 928,963
2023-02-13 $13.98 $14.24 $13.62 $13.73 $13.73 1,378,136
2023-02-10 $14.70 $14.78 $13.69 $13.97 $13.97 1,303,175
2023-02-09 $14.61 $14.89 $14.23 $14.70 $14.70 942,935
2023-02-08 $14.41 $15.50 $14.41 $14.62 $14.62 1,478,206
2023-02-07 $14.67 $15.23 $14.22 $14.53 $14.53 2,789,162
2023-02-06 $13.24 $14.71 $13.11 $14.40 $14.40 2,308,991
2023-02-03 $12.70 $13.26 $12.39 $13.24 $13.24 1,017,234
2023-02-02 $12.06 $12.77 $11.70 $12.70 $12.70 1,198,831
2023-02-01 $11.76 $12.25 $11.58 $12.05 $12.05 1,296,441
2023-01-31 $11.04 $11.74 $10.73 $11.68 $11.68 1,066,005
2023-01-30 $11.41 $11.51 $10.89 $11.14 $11.14 480,650
2023-01-27 $11.44 $11.78 $11.35 $11.50 $11.50 437,483
2023-01-26 $12.27 $12.44 $11.46 $11.59 $11.59 510,556
2023-01-25 $11.86 $12.27 $11.69 $12.09 $12.09 587,651
2023-01-24 $12.29 $12.64 $11.93 $11.98 $11.98 1,210,801
2023-01-23 $12.47 $12.58 $11.71 $12.29 $12.29 906,982
2023-01-20 $12.02 $12.52 $11.79 $12.47 $12.47 1,238,934
2023-01-19 $10.89 $11.98 $10.52 $11.98 $11.98 968,434
2023-01-18 $10.87 $11.28 $10.60 $10.94 $10.94 954,860
2023-01-17 $10.36 $10.87 $10.36 $10.83 $10.83 678,140
2023-01-13 $10.96 $11.66 $10.28 $10.50 $10.50 697,231
2023-01-12 $10.57 $11.37 $10.29 $11.13 $11.13 704,830
2023-01-11 $10.74 $10.98 $10.38 $10.60 $10.60 713,944
2023-01-10 $10.42 $11.02 $10.30 $10.75 $10.75 953,568
2023-01-09 $11.57 $11.89 $10.46 $10.48 $10.48 732,820
2023-01-06 $12.36 $12.44 $11.45 $11.54 $11.54 982,807
2023-01-05 $12.18 $12.82 $11.95 $12.21 $12.21 1,082,482
2023-01-04 $12.12 $12.60 $11.72 $11.90 $11.90 599,720
2023-01-03 $12.90 $12.95 $11.45 $11.97 $11.97 867,395
2022-12-30 $12.25 $12.79 $11.95 $12.73 $12.73 723,346
2022-12-29 $11.80 $12.55 $11.78 $12.50 $12.50 759,681
2022-12-28 $11.07 $11.89 $11.00 $11.80 $11.80 705,127
2022-12-27 $11.31 $11.54 $10.97 $11.09 $11.09 633,003
2022-12-23 $11.58 $11.58 $10.85 $11.43 $11.43 690,625
2022-12-22 $11.62 $11.95 $11.31 $11.55 $11.55 1,065,844
2022-12-21 $11.30 $12.00 $11.04 $11.71 $11.71 1,155,246
2022-12-20 $9.86 $11.50 $9.86 $11.30 $11.30 2,935,565
2022-12-19 $8.06 $10.07 $7.01 $9.86 $9.86 5,230,794
2022-12-16 $10.52 $10.81 $10.27 $10.55 $10.55 1,297,212
2022-12-15 $10.11 $10.65 $9.82 $10.35 $10.35 1,270,964
2022-12-14 $9.42 $10.55 $9.29 $10.20 $10.20 1,963,278
2022-12-13 $8.45 $9.44 $8.23 $9.33 $9.33 1,052,300
2022-12-12 $8.47 $8.74 $8.14 $8.40 $8.40 545,497
2022-12-09 $8.05 $8.65 $8.02 $8.47 $8.47 1,371,690
2022-12-08 $8.41 $8.50 $8.02 $8.13 $8.13 753,126
2022-12-07 $7.93 $8.50 $7.53 $8.35 $8.35 2,269,955
2022-12-06 $8.44 $8.48 $7.85 $7.97 $7.97 576,577
2022-12-05 $8.41 $8.53 $8.14 $8.34 $8.34 456,568
2022-12-02 $8.16 $8.45 $8.03 $8.41 $8.41 423,126
2022-12-01 $8.05 $8.35 $7.93 $8.26 $8.26 623,880
2022-11-30 $7.87 $8.06 $7.44 $8.00 $8.00 712,784
2022-11-29 $7.90 $8.14 $7.79 $7.81 $7.81 489,198
2022-11-28 $8.35 $8.58 $7.86 $7.92 $7.92 538,336
2022-11-25 $8.21 $8.70 $8.09 $8.35 $8.35 333,326
2022-11-23 $8.20 $8.40 $7.82 $8.19 $8.19 395,722
2022-11-22 $8.41 $8.46 $8.10 $8.19 $8.19 475,388
2022-11-21 $8.52 $8.69 $8.02 $8.48 $8.48 360,793
2022-11-18 $8.56 $8.83 $8.30 $8.52 $8.52 504,590
2022-11-17 $9.00 $9.13 $8.52 $8.54 $8.54 551,297
2022-11-16 $9.70 $9.78 $9.16 $9.20 $9.20 434,797
2022-11-15 $9.96 $10.21 $9.67 $9.79 $9.79 402,956
2022-11-14 $10.11 $10.35 $9.10 $9.82 $9.82 854,261
2022-11-11 $8.91 $10.30 $8.54 $10.05 $10.05 1,656,715
2022-11-10 $8.93 $9.27 $8.42 $8.52 $8.52 540,021
2022-11-09 $8.78 $9.13 $8.50 $8.80 $8.80 379,578
2022-11-08 $8.55 $9.15 $8.48 $8.81 $8.81 421,334
2022-11-07 $8.64 $8.78 $8.19 $8.55 $8.55 497,033
2022-11-04 $9.14 $9.23 $8.54 $8.75 $8.75 440,614
2022-11-03 $9.21 $9.40 $8.68 $9.00 $9.00 907,513
2022-11-02 $9.47 $9.50 $8.94 $9.31 $9.31 586,271
2022-11-01 $9.78 $9.98 $9.45 $9.48 $9.48 608,630
2022-10-31 $9.39 $9.85 $9.29 $9.55 $9.55 568,317
2022-10-28 $9.70 $9.71 $9.18 $9.29 $9.29 520,838
2022-10-27 $9.70 $9.74 $9.27 $9.49 $9.49 867,065
2022-10-26 $8.80 $9.33 $8.75 $9.24 $9.24 1,050,730
2022-10-25 $8.45 $9.05 $8.45 $8.74 $8.74 746,685
2022-10-24 $8.69 $8.76 $8.24 $8.48 $8.48 373,114
2022-10-21 $8.85 $9.00 $8.60 $8.65 $8.65 1,286,086
2022-10-20 $8.55 $8.94 $8.23 $8.48 $8.48 499,734
2022-10-19 $8.55 $8.77 $8.30 $8.55 $8.55 401,446
2022-10-18 $9.02 $9.13 $8.43 $8.70 $8.70 740,250
2022-10-17 $7.81 $9.13 $7.71 $8.84 $8.84 1,256,822
2022-10-14 $8.06 $8.29 $7.53 $7.67 $7.67 3,201,593
2022-10-13 $7.67 $8.49 $7.67 $8.01 $8.01 715,634
2022-10-12 $8.00 $8.10 $7.68 $7.89 $7.89 467,827
2022-10-11 $7.69 $8.10 $7.51 $7.99 $7.99 805,686
2022-10-10 $8.19 $8.24 $7.39 $7.82 $7.82 1,173,204
2022-10-07 $7.49 $8.53 $7.31 $8.24 $8.24 2,049,105
2022-10-06 $6.76 $7.66 $6.76 $7.52 $7.52 1,109,600
2022-10-05 $6.32 $7.10 $6.32 $6.81 $6.81 925,351
2022-10-04 $5.61 $6.71 $5.61 $6.50 $6.50 945,861
2022-10-03 $5.85 $5.86 $5.24 $5.52 $5.52 560,797
2022-09-30 $5.46 $5.89 $5.43 $5.79 $5.79 628,802
2022-09-29 $5.70 $5.70 $5.45 $5.46 $5.46 314,767
2022-09-28 $5.53 $5.87 $5.46 $5.76 $5.76 341,905
2022-09-27 $5.24 $5.53 $5.24 $5.44 $5.44 289,204
2022-09-26 $5.01 $5.33 $4.96 $5.23 $5.23 273,351
2022-09-23 $5.27 $5.29 $4.85 $4.95 $4.95 573,310
2022-09-22 $5.74 $5.74 $5.21 $5.36 $5.36 631,785
2022-09-21 $5.71 $5.96 $5.50 $5.73 $5.73 869,124
2022-09-20 $5.50 $5.80 $5.42 $5.71 $5.71 1,296,479
2022-09-19 $6.30 $6.34 $5.52 $5.69 $5.69 1,036,776
2022-09-16 $5.72 $6.41 $5.62 $6.30 $6.30 1,532,126
2022-09-15 $6.30 $6.52 $5.62 $5.85 $5.85 1,259,397
2022-09-14 $6.88 $7.15 $6.25 $6.28 $6.28 3,888,127
2022-09-13 $7.51 $7.75 $6.35 $7.00 $7.00 35,899,420
2022-09-12 $4.80 $5.03 $4.74 $5.00 $5.00 394,946
2022-09-09 $4.83 $5.10 $4.74 $4.78 $4.78 312,853
2022-09-08 $4.68 $4.84 $4.64 $4.79 $4.79 165,181
2022-09-07 $4.47 $4.90 $4.47 $4.75 $4.75 234,166
2022-09-06 $4.49 $4.81 $4.48 $4.49 $4.49 249,390
2022-09-02 $4.52 $4.68 $4.45 $4.68 $4.68 141,457
2022-09-01 $4.39 $4.61 $4.24 $4.48 $4.48 245,243
2022-08-31 $4.30 $4.62 $4.27 $4.46 $4.46 231,817
2022-08-30 $4.66 $4.74 $4.15 $4.25 $4.25 405,024
2022-08-29 $4.81 $4.90 $4.57 $4.61 $4.61 650,536
2022-08-26 $4.80 $5.29 $4.80 $4.95 $4.95 877,851
2022-08-25 $5.05 $5.15 $4.66 $4.73 $4.73 308,027
2022-08-24 $5.11 $5.26 $5.00 $5.03 $5.03 416,239
2022-08-23 $4.99 $5.14 $4.91 $5.10 $5.10 171,211
2022-08-22 $4.92 $5.13 $4.81 $4.93 $4.93 379,848
2022-08-19 $5.06 $5.19 $4.86 $4.98 $4.98 462,794
2022-08-18 $4.66 $5.58 $4.56 $5.19 $5.19 876,884
2022-08-17 $4.47 $4.76 $4.42 $4.74 $4.74 496,279
2022-08-16 $4.83 $4.83 $4.26 $4.33 $4.33 440,562
2022-08-15 $4.38 $4.80 $4.36 $4.74 $4.74 694,746
2022-08-12 $4.15 $5.10 $4.10 $4.35 $4.35 906,304
2022-08-11 $4.14 $4.20 $4.03 $4.08 $4.08 650,010
2022-08-10 $4.24 $4.27 $4.02 $4.20 $4.20 777,704
2022-08-09 $3.87 $4.20 $3.76 $4.17 $4.17 531,888
2022-08-08 $3.65 $3.95 $3.60 $3.86 $3.86 690,501
2022-08-05 $3.57 $3.67 $3.49 $3.60 $3.60 391,912
2022-08-04 $3.57 $3.63 $3.50 $3.60 $3.60 461,071
2022-08-03 $3.65 $3.67 $3.51 $3.52 $3.52 356,820
2022-08-02 $3.53 $3.68 $3.51 $3.58 $3.58 1,031,000
2022-08-01 $3.54 $3.54 $3.41 $3.52 $3.52 200,853
2022-07-29 $3.48 $3.56 $3.44 $3.55 $3.55 605,239
2022-07-28 $3.40 $3.53 $3.22 $3.48 $3.48 460,429
2022-07-27 $3.30 $3.32 $3.20 $3.29 $3.29 275,483
2022-07-26 $3.32 $3.36 $3.23 $3.30 $3.30 137,836
2022-07-25 $3.52 $3.54 $3.25 $3.36 $3.36 315,563
2022-07-22 $3.49 $3.56 $3.43 $3.53 $3.53 154,751
2022-07-21 $3.52 $3.58 $3.32 $3.45 $3.45 291,384
2022-07-20 $3.36 $3.57 $3.35 $3.54 $3.54 387,275
2022-07-19 $3.29 $3.45 $3.21 $3.33 $3.33 225,810
2022-07-18 $3.49 $3.54 $3.20 $3.26 $3.26 475,965
2022-07-15 $3.51 $3.51 $3.17 $3.47 $3.47 260,740
2022-07-14 $3.35 $3.52 $3.32 $3.45 $3.45 302,388
2022-07-13 $3.20 $3.50 $3.20 $3.41 $3.41 223,690
2022-07-12 $3.31 $3.35 $3.16 $3.30 $3.30 299,904
2022-07-11 $3.64 $3.64 $3.26 $3.30 $3.30 473,478
2022-07-08 $3.20 $3.60 $3.15 $3.57 $3.57 798,289
2022-07-07 $3.30 $3.61 $3.17 $3.20 $3.20 1,417,434
2022-07-06 $3.01 $3.13 $3.00 $3.10 $3.10 363,326
2022-07-05 $3.24 $3.36 $3.00 $3.02 $3.02 725,262
2022-07-01 $3.19 $3.31 $3.13 $3.24 $3.24 457,639
2022-06-30 $3.32 $3.42 $3.15 $3.22 $3.22 529,706
2022-06-29 $3.69 $3.87 $2.97 $3.45 $3.45 3,884,331
2022-06-28 $3.44 $3.62 $3.36 $3.55 $3.55 392,870
2022-06-27 $3.42 $3.53 $3.23 $3.44 $3.44 263,032
2022-06-24 $3.75 $3.84 $3.31 $3.47 $3.47 1,257,854
2022-06-23 $3.40 $3.62 $3.35 $3.62 $3.62 240,235
2022-06-22 $3.13 $3.40 $3.08 $3.40 $3.40 199,493
2022-06-21 $3.26 $3.42 $3.07 $3.11 $3.11 398,314
2022-06-17 $3.05 $3.27 $3.00 $3.19 $3.19 280,260
2022-06-16 $3.11 $3.11 $2.91 $3.01 $3.01 211,815
2022-06-15 $3.09 $3.18 $2.99 $3.15 $3.15 190,139
2022-06-14 $3.15 $3.36 $2.94 $3.05 $3.05 195,868
2022-06-13 $3.19 $3.34 $3.08 $3.15 $3.15 229,190
2022-06-10 $3.66 $3.74 $3.38 $3.41 $3.41 217,490
2022-06-09 $3.96 $3.96 $3.54 $3.75 $3.75 313,697
2022-06-08 $3.87 $4.00 $3.70 $3.95 $3.95 341,515
2022-06-07 $3.52 $3.84 $3.51 $3.80 $3.80 289,795
2022-06-06 $3.98 $3.98 $3.56 $3.59 $3.59 537,262
2022-06-03 $3.44 $3.83 $3.39 $3.75 $3.75 1,183,326
2022-06-02 $2.95 $3.38 $2.91 $3.34 $3.34 886,040
2022-06-01 $3.05 $3.14 $2.75 $2.90 $2.90 199,540
2022-05-31 $3.03 $3.12 $2.81 $3.01 $3.01 455,188
2022-05-27 $2.84 $3.01 $2.80 $2.99 $2.99 124,026
2022-05-26 $2.62 $2.82 $2.60 $2.80 $2.80 261,528
2022-05-25 $2.74 $2.78 $2.52 $2.61 $2.61 146,401
2022-05-24 $2.78 $2.86 $2.71 $2.78 $2.78 99,837
2022-05-23 $3.18 $3.33 $2.75 $2.87 $2.87 231,954
2022-05-20 $3.04 $3.17 $2.96 $3.12 $3.12 179,570
2022-05-19 $2.90 $3.17 $2.87 $2.99 $2.99 156,635
2022-05-18 $2.87 $3.18 $2.82 $2.96 $2.96 223,961
2022-05-17 $2.73 $2.93 $2.70 $2.87 $2.87 161,775
2022-05-16 $2.64 $2.80 $2.53 $2.64 $2.64 178,807
2022-05-13 $2.79 $2.80 $2.60 $2.64 $2.64 419,347
2022-05-12 $2.50 $2.78 $2.22 $2.67 $2.67 632,865
2022-05-11 $2.33 $2.49 $2.15 $2.15 $2.15 339,893
2022-05-10 $2.12 $2.43 $2.12 $2.33 $2.33 419,116
2022-05-09 $2.24 $2.31 $2.05 $2.09 $2.09 185,989
2022-05-06 $2.39 $2.46 $2.27 $2.31 $2.31 152,066
2022-05-05 $2.26 $2.46 $2.26 $2.41 $2.41 169,790
2022-05-04 $2.15 $2.32 $2.08 $2.27 $2.27 238,308
2022-05-03 $2.17 $2.31 $2.00 $2.15 $2.15 1,900,661
2022-05-02 $2.17 $2.26 $2.07 $2.17 $2.17 107,872
2022-04-29 $2.35 $2.41 $2.15 $2.17 $2.17 168,315
2022-04-28 $2.50 $2.60 $2.27 $2.36 $2.36 166,125
2022-04-27 $2.63 $2.70 $2.46 $2.48 $2.48 83,349
2022-04-26 $2.80 $2.86 $2.61 $2.65 $2.65 118,421
2022-04-25 $2.61 $2.81 $2.60 $2.76 $2.76 108,267
2022-04-22 $2.87 $2.89 $2.63 $2.67 $2.67 161,121
2022-04-21 $2.91 $3.03 $2.70 $2.87 $2.87 128,271
2022-04-20 $2.93 $2.93 $2.73 $2.84 $2.84 153,585
2022-04-19 $2.90 $3.03 $2.80 $2.87 $2.87 116,209
2022-04-18 $2.96 $3.08 $2.80 $2.88 $2.88 111,731
2022-04-14 $3.00 $3.03 $2.88 $2.95 $2.95 118,698
2022-04-13 $3.23 $3.30 $2.98 $3.00 $3.00 590,280
2022-04-12 $3.35 $3.35 $3.17 $3.20 $3.20 74,260
2022-04-11 $3.30 $3.44 $3.23 $3.30 $3.30 83,985
2022-04-08 $3.41 $3.49 $3.20 $3.33 $3.33 123,072
2022-04-07 $3.60 $3.67 $3.41 $3.44 $3.44 167,153
2022-04-06 $3.64 $3.75 $3.55 $3.61 $3.61 109,357
2022-04-05 $4.02 $4.02 $3.73 $3.74 $3.74 80,268
2022-04-04 $3.96 $4.09 $3.92 $4.02 $4.02 89,303
2022-04-01 $3.75 $4.05 $3.75 $3.91 $3.91 163,340
2022-03-31 $3.78 $3.88 $3.68 $3.77 $3.77 92,576
2022-03-30 $3.74 $3.81 $3.57 $3.60 $3.60 170,030
2022-03-29 $4.00 $4.05 $3.70 $3.75 $3.75 188,596
2022-03-28 $4.22 $4.29 $3.89 $3.95 $3.95 87,344
2022-03-25 $4.39 $4.49 $3.97 $4.14 $4.14 223,607
2022-03-24 $4.05 $4.05 $3.88 $3.99 $3.99 49,283
2022-03-23 $4.13 $4.24 $3.82 $3.94 $3.94 88,457
2022-03-22 $3.85 $4.35 $3.81 $4.17 $4.17 189,160
2022-03-21 $4.17 $4.21 $3.79 $3.82 $3.82 93,979
2022-03-18 $3.94 $4.27 $3.94 $4.10 $4.10 162,306
2022-03-17 $3.81 $4.07 $3.74 $3.97 $3.97 85,557
2022-03-16 $3.53 $3.99 $3.53 $3.85 $3.85 254,519
2022-03-15 $3.47 $3.60 $3.29 $3.58 $3.58 181,503
2022-03-14 $3.66 $3.66 $3.40 $3.45 $3.45 160,552
2022-03-11 $3.79 $3.79 $3.55 $3.66 $3.66 78,535
2022-03-10 $3.78 $3.90 $3.67 $3.79 $3.79 55,191
2022-03-09 $3.64 $3.89 $3.62 $3.84 $3.84 82,379
2022-03-08 $3.67 $3.84 $3.49 $3.58 $3.58 93,542
2022-03-07 $3.65 $3.75 $3.51 $3.60 $3.60 108,707
2022-03-04 $3.95 $4.00 $3.59 $3.61 $3.61 152,791
2022-03-03 $4.27 $4.27 $3.92 $3.99 $3.99 84,424
2022-03-02 $4.43 $4.46 $4.06 $4.24 $4.24 164,124
2022-03-01 $4.54 $4.77 $4.38 $4.43 $4.43 69,191
2022-02-28 $4.70 $4.90 $4.59 $4.63 $4.63 73,191
2022-02-25 $4.69 $4.75 $4.46 $4.72 $4.72 99,985
2022-02-24 $4.30 $4.83 $4.26 $4.71 $4.71 107,485
2022-02-23 $4.90 $4.93 $4.49 $4.55 $4.55 172,976
2022-02-22 $4.20 $5.12 $4.20 $4.88 $4.88 259,045
2022-02-18 $4.46 $4.55 $4.12 $4.25 $4.25 312,359
2022-02-17 $4.99 $5.06 $4.44 $4.44 $4.44 273,946
2022-02-16 $5.03 $5.08 $4.84 $5.02 $5.02 111,057
2022-02-15 $5.00 $5.15 $4.80 $5.05 $5.05 169,848
2022-02-14 $4.82 $4.94 $4.72 $4.88 $4.88 248,146
2022-02-11 $5.14 $5.30 $4.82 $4.85 $4.85 207,085
2022-02-10 $5.28 $5.75 $5.05 $5.12 $5.12 560,216
2022-02-09 $5.36 $5.47 $5.21 $5.38 $5.38 842,496
2022-02-08 $5.44 $5.51 $5.16 $5.31 $5.31 213,712
2022-02-07 $5.20 $5.47 $5.20 $5.41 $5.41 199,742
2022-02-04 $5.23 $5.41 $5.09 $5.23 $5.23 203,766
2022-02-03 $5.44 $5.50 $4.95 $5.23 $5.23 314,994
2022-02-02 $5.53 $5.60 $5.30 $5.50 $5.50 340,719
2022-02-01 $5.97 $6.05 $5.33 $5.53 $5.53 820,324
2022-01-31 $6.09 $6.39 $5.89 $5.89 $5.89 419,653
2022-01-28 $6.18 $6.29 $6.00 $6.08 $6.08 366,892
2022-01-27 $7.25 $7.50 $5.92 $6.33 $6.33 459,285
2022-01-26 $8.04 $8.56 $7.11 $7.29 $7.29 357,242
2022-01-25 $10.00 $10.00 $8.06 $8.29 $8.29 403,504
2022-01-24 $9.74 $10.00 $9.17 $9.60 $9.60 90,122
2022-01-21 $10.56 $11.00 $9.74 $10.02 $10.02 144,972
2022-01-20 $11.28 $11.68 $10.70 $10.75 $10.75 48,550
2022-01-19 $11.85 $13.08 $10.97 $11.13 $11.13 59,063
2022-01-18 $12.16 $12.69 $11.25 $11.86 $11.86 61,983
2022-01-14 $11.61 $12.22 $11.49 $12.12 $12.12 35,345
2022-01-13 $12.06 $12.21 $11.60 $11.80 $11.80 23,117
2022-01-12 $12.77 $13.12 $12.00 $12.06 $12.06 43,600
2022-01-11 $12.88 $13.25 $12.50 $12.78 $12.78 28,736
2022-01-10 $12.90 $13.37 $12.28 $12.98 $12.98 45,375
2022-01-07 $12.68 $13.46 $12.53 $13.01 $13.01 32,844
2022-01-06 $12.97 $13.12 $12.27 $12.69 $12.69 31,273
2022-01-05 $13.28 $13.56 $12.73 $12.75 $12.75 39,570
2022-01-04 $14.63 $14.88 $13.24 $13.43 $13.43 89,352
2022-01-03 $13.11 $15.07 $13.00 $14.99 $14.99 109,917
2021-12-31 $13.51 $13.95 $12.57 $13.07 $13.07 265,946
2021-12-30 $12.72 $14.32 $12.72 $13.58 $13.58 66,961
2021-12-29 $13.20 $13.20 $12.43 $12.81 $12.81 90,806
2021-12-28 $13.20 $14.32 $13.04 $13.18 $13.18 50,022
2021-12-27 $13.32 $13.68 $12.91 $13.50 $13.50 68,636
2021-12-23 $12.94 $13.71 $12.82 $13.31 $13.31 50,603
2021-12-22 $12.61 $13.01 $12.06 $12.96 $12.96 56,814
2021-12-21 $12.65 $12.98 $12.21 $12.40 $12.40 77,637
2021-12-20 $11.76 $12.83 $11.34 $12.72 $12.72 119,627
2021-12-17 $11.19 $11.88 $10.93 $11.48 $11.48 241,060
2021-12-16 $12.24 $12.34 $10.93 $11.15 $11.15 75,924
2021-12-15 $12.02 $12.31 $11.07 $12.19 $12.19 94,685
2021-12-14 $12.73 $12.73 $11.92 $12.02 $12.02 53,733
2021-12-13 $13.67 $13.71 $12.39 $12.73 $12.73 84,327
2021-12-10 $13.63 $13.77 $13.13 $13.61 $13.61 55,106
2021-12-09 $13.51 $13.99 $13.10 $13.31 $13.31 62,370
2021-12-08 $13.50 $13.91 $13.10 $13.70 $13.70 240,465
2021-12-07 $13.06 $13.74 $13.06 $13.34 $13.34 199,714
2021-12-06 $12.92 $13.79 $12.66 $13.02 $13.02 87,628
2021-12-03 $13.21 $13.28 $12.40 $12.84 $12.84 80,329
2021-12-02 $12.36 $13.36 $11.77 $13.28 $13.28 179,682
2021-12-01 $12.89 $13.50 $12.07 $12.20 $12.20 80,628
2021-11-30 $13.50 $13.59 $12.35 $13.21 $13.21 106,517
2021-11-29 $13.60 $14.05 $13.03 $13.18 $13.18 66,205
2021-11-26 $14.64 $14.70 $13.42 $13.55 $13.55 62,390
2021-11-24 $14.61 $15.01 $14.45 $14.94 $14.94 27,275
2021-11-23 $15.42 $15.54 $14.22 $14.60 $14.60 58,607
2021-11-22 $16.03 $16.03 $15.13 $15.13 $15.13 36,178
2021-11-19 $16.75 $16.75 $15.79 $15.89 $15.89 34,127
2021-11-18 $16.17 $16.68 $16.02 $16.34 $16.34 57,151
2021-11-17 $16.43 $16.79 $16.16 $16.36 $16.36 33,508
2021-11-16 $17.45 $17.45 $15.89 $16.50 $16.50 133,720
2021-11-15 $17.84 $17.90 $16.95 $17.05 $17.05 53,171
2021-11-12 $17.89 $18.15 $17.30 $17.65 $17.65 49,453
2021-11-11 $18.21 $18.21 $17.08 $17.89 $17.89 50,051
2021-11-10 $18.26 $18.26 $17.40 $17.40 $17.40 52,811
2021-11-09 $18.26 $18.26 $17.69 $17.85 $17.85 31,656
2021-11-08 $18.53 $18.89 $17.40 $17.91 $17.91 63,655
2021-11-05 $19.08 $19.45 $18.06 $18.51 $18.51 38,463
2021-11-04 $19.62 $19.64 $18.67 $19.01 $19.01 30,518
2021-11-03 $19.69 $19.89 $18.57 $19.62 $19.62 65,603
2021-11-02 $18.55 $19.66 $17.81 $19.66 $19.66 73,004
2021-11-01 $17.55 $18.79 $17.54 $18.68 $18.68 94,701
2021-10-29 $17.30 $18.01 $17.30 $17.60 $17.60 207,172
2021-10-28 $17.61 $17.70 $17.07 $17.29 $17.29 44,811
2021-10-27 $17.34 $17.72 $17.00 $17.54 $17.54 38,325
2021-10-26 $18.05 $18.20 $17.20 $17.33 $17.33 98,802
2021-10-25 $17.47 $17.67 $17.20 $17.44 $17.44 42,550
2021-10-22 $17.41 $17.64 $16.90 $17.47 $17.47 55,331
2021-10-21 $17.62 $17.76 $17.43 $17.50 $17.50 32,355
2021-10-20 $16.91 $18.10 $16.91 $17.39 $17.39 71,186
2021-10-19 $17.59 $18.00 $17.13 $17.40 $17.40 50,484
2021-10-18 $18.06 $18.06 $17.27 $17.36 $17.36 48,881
2021-10-15 $18.32 $18.51 $18.00 $18.07 $18.07 52,709
2021-10-14 $19.16 $19.16 $17.88 $17.96 $17.96 42,164
2021-10-13 $19.08 $19.47 $18.50 $18.82 $18.82 38,361
2021-10-12 $19.05 $19.44 $18.39 $18.89 $18.89 73,562
2021-10-11 $18.25 $19.30 $18.20 $19.01 $19.01 176,279
2021-10-08 $18.47 $18.52 $17.55 $18.26 $18.26 48,630
2021-10-07 $18.29 $18.70 $18.00 $18.58 $18.58 99,027
2021-10-06 $18.02 $18.32 $17.82 $18.01 $18.01 43,234
2021-10-05 $19.19 $19.19 $17.92 $18.28 $18.28 153,354
2021-10-04 $19.14 $19.49 $18.62 $19.04 $19.04 91,657
2021-10-01 $19.66 $20.69 $18.44 $19.29 $19.29 77,523
2021-09-30 $20.06 $20.47 $19.50 $19.59 $19.59 90,222
2021-09-29 $20.20 $20.32 $19.01 $19.95 $19.95 84,327
2021-09-28 $20.49 $20.78 $19.64 $20.10 $20.10 57,975
2021-09-27 $19.73 $21.16 $19.73 $20.77 $20.77 80,792
2021-09-24 $20.24 $20.29 $19.36 $19.72 $19.72 23,601
2021-09-23 $19.87 $20.42 $19.40 $20.34 $20.34 33,735
2021-09-22 $20.39 $20.68 $19.48 $19.76 $19.76 44,779
2021-09-21 $19.90 $20.45 $19.31 $20.28 $20.28 96,366
2021-09-20 $20.74 $21.00 $19.11 $19.90 $19.90 125,831
2021-09-17 $20.15 $21.47 $19.43 $21.31 $21.31 193,960
2021-09-16 $20.03 $20.07 $19.03 $20.06 $20.06 125,642
2021-09-15 $19.72 $20.60 $19.23 $20.07 $20.07 94,726
2021-09-14 $20.53 $20.81 $19.79 $20.06 $20.06 61,774
2021-09-13 $19.95 $20.77 $19.62 $20.57 $20.57 69,387
2021-09-10 $19.81 $20.00 $19.41 $19.94 $19.94 47,518
2021-09-09 $19.35 $20.37 $19.32 $19.60 $19.60 51,981
2021-09-08 $19.36 $19.95 $18.90 $19.55 $19.55 60,370
2021-09-07 $19.27 $19.77 $18.14 $19.56 $19.56 74,943
2021-09-03 $18.73 $19.90 $18.61 $19.18 $19.18 106,577
2021-09-02 $19.39 $19.39 $18.68 $19.34 $19.34 124,685
2021-09-01 $18.75 $19.67 $18.16 $19.35 $19.35 200,069
2021-08-31 $20.09 $20.41 $18.48 $18.51 $18.51 85,319
2021-08-30 $19.16 $20.15 $18.76 $20.03 $20.03 76,424
2021-08-27 $19.25 $19.82 $18.90 $19.00 $19.00 49,784
2021-08-26 $18.50 $20.49 $18.50 $19.31 $19.31 104,100
2021-08-25 $18.11 $18.74 $18.06 $18.59 $18.59 61,954
2021-08-24 $18.45 $18.45 $17.72 $18.09 $18.09 47,030
2021-08-23 $17.25 $18.74 $17.12 $18.54 $18.54 78,786
2021-08-20 $17.02 $17.13 $16.15 $17.01 $17.01 128,388
2021-08-19 $17.75 $17.85 $16.52 $16.83 $16.83 69,066
2021-08-18 $18.04 $18.22 $17.44 $17.85 $17.85 50,819
2021-08-17 $18.21 $18.65 $17.55 $18.04 $18.04 227,062
2021-08-16 $18.55 $18.55 $18.00 $18.35 $18.35 51,367
2021-08-13 $18.12 $18.77 $17.87 $18.46 $18.46 48,925
2021-08-12 $18.40 $18.50 $17.44 $18.35 $18.35 118,513
2021-08-11 $18.29 $18.62 $17.45 $18.26 $18.26 46,996
2021-08-10 $18.48 $18.99 $17.56 $18.08 $18.08 33,413
2021-08-09 $18.54 $19.20 $18.13 $18.69 $18.69 55,317
2021-08-06 $17.68 $18.81 $17.13 $18.14 $18.14 79,257
2021-08-05 $17.65 $18.19 $17.02 $17.50 $17.50 83,431
2021-08-04 $16.77 $18.61 $16.77 $18.26 $18.26 149,513
2021-08-03 $17.02 $17.15 $15.63 $16.92 $16.92 49,192
2021-08-02 $15.84 $17.18 $15.21 $16.75 $16.75 72,634
2021-07-30 $15.50 $15.66 $15.07 $15.66 $15.66 110,335
2021-07-29 $15.47 $15.47 $14.70 $15.34 $15.34 173,951
2021-07-28 $15.72 $15.82 $14.85 $14.91 $14.91 130,754
2021-07-27 $16.75 $16.75 $15.07 $15.24 $15.24 148,827
2021-07-26 $17.19 $17.31 $16.42 $16.87 $16.87 46,291
2021-07-23 $17.23 $17.49 $16.39 $17.12 $17.12 40,031
2021-07-22 $17.40 $17.63 $17.09 $17.19 $17.19 47,480
2021-07-21 $17.31 $17.92 $17.05 $17.49 $17.49 68,683
2021-07-20 $17.20 $17.45 $16.85 $17.30 $17.30 44,706
2021-07-19 $16.96 $17.44 $16.57 $17.05 $17.05 31,886
2021-07-16 $16.81 $18.11 $16.11 $17.45 $17.45 98,690
2021-07-15 $15.93 $16.73 $15.52 $16.70 $16.70 63,228
2021-07-14 $16.33 $16.33 $15.55 $15.98 $15.98 74,406
2021-07-13 $16.61 $16.84 $15.97 $16.23 $16.23 149,912
2021-07-12 $18.04 $18.05 $16.47 $16.82 $16.82 122,909
2021-07-09 $17.11 $18.65 $16.83 $17.89 $17.89 162,134
2021-07-08 $16.00 $16.37 $15.64 $16.01 $16.01 86,332
2021-07-07 $17.12 $17.12 $16.02 $16.45 $16.45 93,607
2021-07-06 $17.50 $17.69 $16.68 $16.92 $16.92 106,406
2021-07-02 $18.58 $18.58 $17.33 $17.44 $17.44 129,697
2021-07-01 $18.79 $19.42 $18.51 $18.58 $18.58 93,951
2021-06-30 $19.92 $20.16 $18.53 $18.70 $18.70 81,355
2021-06-29 $20.16 $20.55 $19.85 $19.92 $19.92 125,368
2021-06-28 $21.80 $22.18 $19.76 $19.95 $19.95 142,208
2021-06-25 $21.15 $22.31 $20.47 $21.77 $21.77 615,681
2021-06-24 $18.78 $21.36 $18.78 $21.13 $21.13 134,431
2021-06-23 $18.42 $18.90 $18.00 $18.67 $18.67 64,452
2021-06-22 $18.71 $18.94 $18.08 $18.34 $18.34 57,075
2021-06-21 $19.10 $19.31 $18.65 $18.86 $18.86 60,760
2021-06-18 $19.01 $19.72 $18.73 $19.08 $19.08 98,718
2021-06-17 $19.60 $20.17 $19.13 $19.16 $19.16 149,480
2021-06-16 $19.56 $19.99 $19.24 $19.79 $19.79 69,960
2021-06-15 $19.74 $19.75 $18.88 $19.75 $19.75 89,362
2021-06-14 $19.51 $20.03 $19.35 $19.55 $19.55 91,181
2021-06-11 $20.12 $20.22 $19.05 $19.38 $19.38 61,442
2021-06-10 $19.99 $20.50 $19.60 $20.06 $20.06 92,984
2021-06-09 $20.00 $20.50 $19.49 $19.78 $19.78 139,272
2021-06-08 $19.92 $20.49 $19.92 $20.30 $20.30 67,176
2021-06-07 $18.76 $20.24 $18.75 $20.01 $20.01 108,747
2021-06-04 $18.83 $19.00 $18.34 $18.47 $18.47 66,322
2021-06-03 $18.74 $19.20 $18.68 $18.83 $18.83 72,541
2021-06-02 $19.51 $19.83 $18.51 $18.90 $18.90 171,106
2021-06-01 $19.99 $20.42 $19.50 $19.72 $19.72 204,442
2021-05-28 $19.24 $19.38 $17.95 $18.90 $18.90 190,667
2021-05-27 $18.23 $19.32 $18.01 $19.12 $19.12 113,931
2021-05-26 $17.85 $18.42 $17.58 $18.20 $18.20 170,867
2021-05-25 $19.10 $19.28 $16.85 $17.42 $17.42 246,877
2021-05-24 $20.18 $21.00 $18.64 $19.40 $19.40 378,610
2021-05-21 $22.46 $22.79 $21.88 $22.62 $22.62 35,940
2021-05-20 $21.88 $23.07 $21.75 $22.15 $22.15 39,724
2021-05-19 $21.74 $22.66 $21.16 $21.87 $21.87 41,774
2021-05-18 $21.78 $23.00 $21.69 $22.68 $22.68 38,097
2021-05-17 $21.28 $22.27 $21.25 $21.75 $21.75 50,959
2021-05-14 $20.90 $21.89 $20.02 $21.63 $21.63 71,141
2021-05-13 $23.02 $23.22 $20.20 $20.37 $20.37 178,565
2021-05-12 $24.16 $25.67 $23.13 $23.41 $23.41 97,125
2021-05-11 $22.69 $25.36 $22.69 $25.26 $25.26 54,645
2021-05-10 $23.94 $24.42 $23.10 $23.10 $23.10 51,765
2021-05-07 $24.53 $24.97 $23.88 $24.17 $24.17 27,540
2021-05-06 $24.07 $24.30 $23.01 $24.11 $24.11 59,365
2021-05-05 $24.54 $25.46 $23.40 $23.99 $23.99 95,474
2021-05-04 $25.03 $25.83 $23.91 $24.93 $24.93 117,608
2021-05-03 $26.89 $26.89 $24.98 $25.46 $25.46 51,079
2021-04-30 $26.75 $27.38 $25.89 $26.29 $26.29 39,509
2021-04-29 $27.56 $27.75 $26.29 $26.98 $26.98 38,931
2021-04-28 $26.93 $27.99 $26.45 $27.47 $27.47 39,921
2021-04-27 $25.95 $27.20 $25.81 $26.92 $26.92 35,816
2021-04-26 $25.93 $26.41 $25.70 $25.87 $25.87 33,561
2021-04-23 $25.67 $25.89 $24.71 $25.72 $25.72 63,921
2021-04-22 $28.00 $28.00 $25.38 $25.38 $25.38 83,925
2021-04-21 $27.28 $28.28 $26.36 $28.00 $28.00 149,427
2021-04-20 $25.08 $26.25 $25.07 $25.81 $25.81 66,093
2021-04-19 $24.69 $25.72 $24.69 $25.32 $25.32 105,298
2021-04-16 $24.31 $24.89 $23.91 $24.77 $24.77 128,786
2021-04-15 $24.00 $24.33 $23.18 $24.16 $24.16 58,456
2021-04-14 $23.72 $24.72 $22.88 $23.78 $23.78 113,211
2021-04-13 $23.91 $25.12 $23.27 $23.51 $23.51 71,554
2021-04-12 $26.11 $26.11 $23.58 $23.80 $23.80 87,852
2021-04-09 $26.43 $26.43 $25.54 $26.28 $26.28 76,357
2021-04-08 $25.25 $26.49 $24.85 $26.34 $26.34 78,564
2021-04-07 $25.21 $25.85 $24.95 $25.10 $25.10 56,024
2021-04-06 $25.20 $26.13 $25.12 $25.21 $25.21 44,426
2021-04-05 $24.04 $25.83 $23.45 $25.43 $25.43 84,891
2021-04-01 $23.95 $24.05 $23.30 $23.59 $23.59 50,763
2021-03-31 $23.72 $24.48 $23.45 $23.68 $23.68 104,812
2021-03-30 $23.53 $24.45 $23.03 $23.72 $23.72 71,112
2021-03-29 $25.06 $25.39 $23.59 $23.70 $23.70 64,601
2021-03-26 $23.91 $25.82 $23.91 $25.12 $25.12 149,172
2021-03-25 $22.89 $24.68 $21.80 $23.48 $23.48 177,777
2021-03-24 $25.54 $25.54 $21.75 $21.79 $21.79 200,423
2021-03-23 $25.96 $27.30 $24.37 $24.63 $24.63 185,690
2021-03-22 $25.05 $27.29 $24.68 $26.73 $26.73 264,886
2021-03-19 $24.60 $25.20 $24.43 $25.09 $25.09 111,708
2021-03-18 $23.55 $24.86 $23.55 $24.40 $24.40 89,621
2021-03-17 $23.82 $24.21 $23.39 $23.78 $23.78 57,328
2021-03-16 $24.57 $24.92 $23.61 $24.00 $24.00 67,741
2021-03-15 $24.88 $25.25 $24.10 $24.54 $24.54 38,845
2021-03-12 $23.87 $25.19 $23.68 $25.06 $25.06 89,013
2021-03-11 $23.32 $24.52 $23.30 $24.45 $24.45 63,163
2021-03-10 $23.29 $23.48 $22.69 $22.84 $22.84 52,319
2021-03-09 $23.43 $23.43 $22.19 $23.14 $23.14 95,728
2021-03-08 $22.41 $22.94 $21.51 $21.96 $21.96 80,720
2021-03-05 $22.39 $22.63 $19.76 $22.33 $22.33 148,448
2021-03-04 $24.63 $24.63 $21.49 $22.15 $22.15 194,621
2021-03-03 $24.96 $25.16 $24.05 $24.54 $24.54 126,428
2021-03-02 $24.59 $24.90 $24.14 $24.84 $24.84 78,192
2021-03-01 $25.11 $25.50 $24.27 $24.70 $24.70 54,364
2021-02-26 $24.96 $25.53 $24.26 $24.56 $24.56 110,539
2021-02-25 $24.67 $25.63 $24.03 $24.87 $24.87 177,975
2021-02-24 $23.78 $25.00 $23.12 $25.00 $25.00 120,724
2021-02-23 $23.65 $23.65 $22.14 $23.09 $23.09 133,949
2021-02-22 $24.17 $24.19 $23.26 $23.65 $23.65 142,659
2021-02-19 $23.91 $24.74 $23.91 $24.49 $24.49 81,648
2021-02-18 $24.66 $24.85 $23.81 $24.08 $24.08 114,105
2021-02-17 $23.64 $24.94 $23.08 $24.63 $24.63 194,055
2021-02-16 $23.86 $23.94 $22.66 $23.70 $23.70 136,818
2021-02-12 $23.73 $24.23 $23.34 $23.69 $23.69 47,559
2021-02-11 $24.12 $24.55 $23.50 $23.96 $23.96 75,724
2021-02-10 $24.30 $24.86 $23.33 $23.95 $23.95 108,662
2021-02-09 $24.00 $24.47 $23.37 $23.97 $23.97 102,817
2021-02-08 $23.26 $24.49 $23.03 $24.00 $24.00 129,411
2021-02-05 $22.54 $23.35 $22.03 $23.01 $23.01 143,688
2021-02-04 $22.06 $23.23 $21.91 $22.41 $22.41 106,192
2021-02-03 $21.71 $22.35 $21.27 $21.86 $21.86 164,793
2021-02-02 $21.81 $21.99 $21.38 $21.71 $21.71 181,816
2021-02-01 $20.51 $21.99 $20.51 $21.36 $21.36 163,821
2021-01-29 $20.39 $21.26 $19.80 $20.30 $20.30 140,232
2021-01-28 $20.60 $20.99 $19.30 $20.22 $20.22 472,129
2021-01-27 $21.62 $21.69 $20.41 $20.64 $20.64 196,383
2021-01-26 $21.00 $22.34 $20.81 $21.62 $21.62 227,279
2021-01-25 $20.73 $21.08 $20.31 $20.96 $20.96 211,698
2021-01-22 $20.65 $21.02 $20.47 $20.73 $20.73 171,735
2021-01-21 $21.11 $21.17 $20.38 $20.69 $20.69 185,730
2021-01-20 $21.00 $21.24 $20.70 $21.11 $21.11 217,119
2021-01-19 $21.67 $21.77 $20.77 $20.89 $20.89 310,178
2021-01-15 $21.50 $22.18 $21.19 $21.38 $21.38 185,723
2021-01-14 $21.65 $22.00 $21.30 $21.56 $21.56 190,308
2021-01-13 $21.99 $22.24 $21.32 $21.56 $21.56 248,574
2021-01-12 $22.06 $22.39 $21.62 $21.99 $21.99 240,068
2021-01-11 $21.99 $22.36 $21.56 $21.68 $21.68 165,381
2021-01-08 $22.59 $23.39 $21.42 $21.88 $21.88 502,069
2021-01-07 $22.30 $23.30 $21.01 $22.99 $22.99 432,693
2021-01-06 $23.08 $23.08 $21.97 $22.06 $22.06 445,283
2021-01-05 $23.96 $24.09 $22.91 $22.98 $22.98 334,084
2021-01-04 $24.90 $24.90 $23.47 $24.00 $24.00 293,904
2020-12-31 $25.64 $25.70 $24.24 $24.37 $24.37 177,576
2020-12-30 $26.15 $26.19 $25.00 $25.58 $25.58 180,161
2020-12-29 $26.90 $27.05 $25.64 $26.08 $26.08 180,866
2020-12-28 $27.68 $27.95 $26.80 $26.88 $26.88 207,846
2020-12-24 $27.10 $27.69 $26.91 $27.19 $27.19 48,157
2020-12-23 $26.15 $26.95 $25.57 $26.74 $26.74 143,288
2020-12-22 $26.57 $26.79 $25.47 $26.14 $26.14 136,019
2020-12-21 $25.50 $26.48 $25.00 $26.34 $26.34 198,836
2020-12-18 $27.79 $27.90 $25.86 $25.97 $25.97 503,962
2020-12-17 $27.34 $28.24 $26.80 $27.90 $27.90 229,533
2020-12-16 $27.36 $27.82 $26.81 $27.45 $27.45 163,766
2020-12-15 $26.48 $28.13 $26.46 $27.52 $27.52 205,294
2020-12-14 $25.56 $27.13 $25.39 $26.45 $26.45 166,459
2020-12-11 $26.89 $27.00 $25.12 $25.61 $25.61 106,274
2020-12-10 $27.19 $27.26 $26.38 $26.91 $26.91 250,152
2020-12-09 $26.49 $27.38 $26.08 $27.26 $27.26 173,792
2020-12-08 $26.93 $27.05 $26.20 $26.50 $26.50 92,816
2020-12-07 $26.90 $27.05 $26.20 $26.72 $26.72 87,913
2020-12-04 $26.71 $27.09 $26.21 $26.93 $26.93 50,471
2020-12-03 $26.51 $27.08 $26.29 $26.48 $26.48 76,209
2020-12-02 $26.32 $27.00 $26.15 $26.39 $26.39 55,410
2020-12-01 $27.41 $27.50 $26.28 $26.52 $26.52 153,265
2020-11-30 $26.95 $27.50 $25.78 $27.01 $27.01 126,020
2020-11-27 $27.19 $27.76 $27.03 $27.28 $27.28 89,539
2020-11-25 $27.00 $27.46 $26.80 $27.04 $27.04 100,481
2020-11-24 $27.78 $27.78 $26.76 $26.95 $26.95 102,052
2020-11-23 $27.52 $27.94 $27.09 $27.60 $27.60 99,066
2020-11-20 $25.85 $27.73 $25.85 $27.60 $27.60 242,088
2020-11-19 $25.91 $27.04 $25.52 $25.97 $25.97 110,713
2020-11-18 $26.99 $27.30 $25.60 $26.15 $26.15 217,864
2020-11-17 $27.88 $28.24 $26.40 $26.67 $26.67 106,272
2020-11-16 $26.92 $28.25 $26.66 $28.08 $28.08 257,809
2020-11-13 $25.24 $27.23 $25.02 $26.88 $26.88 226,335
2020-11-12 $24.94 $25.39 $24.22 $25.08 $25.08 351,978
2020-11-11 $25.72 $25.72 $24.09 $24.79 $24.79 282,626
2020-11-10 $25.12 $25.23 $24.30 $24.30 $24.30 156,823
2020-11-09 $25.13 $25.37 $24.66 $24.99 $24.99 123,242
2020-11-06 $24.75 $24.99 $24.42 $24.68 $24.68 65,308
2020-11-05 $24.99 $25.45 $24.32 $24.72 $24.72 78,382
2020-11-04 $23.74 $25.39 $23.74 $24.92 $24.92 278,133
2020-11-03 $23.13 $23.70 $22.77 $23.58 $23.58 346,238
2020-11-02 $23.30 $24.00 $22.91 $23.29 $23.29 240,257
2020-10-30 $24.02 $24.37 $22.86 $23.16 $23.16 107,672
2020-10-29 $24.03 $24.57 $23.35 $24.12 $24.12 175,594
2020-10-28 $24.06 $24.48 $23.21 $24.02 $24.02 144,878
2020-10-27 $24.33 $25.00 $23.90 $24.59 $24.59 103,907
2020-10-26 $24.26 $24.82 $23.64 $24.33 $24.33 61,097
2020-10-23 $24.55 $24.98 $23.91 $24.43 $24.43 76,360
2020-10-22 $23.71 $24.61 $23.62 $24.46 $24.46 90,790
2020-10-21 $23.90 $24.49 $23.51 $23.68 $23.68 77,505
2020-10-20 $25.17 $25.35 $23.61 $23.90 $23.90 229,251
2020-10-19 $25.58 $27.00 $24.83 $25.23 $25.23 463,076
2020-10-16 $23.64 $23.89 $23.40 $23.73 $23.73 66,001
2020-10-15 $23.32 $23.87 $22.26 $23.64 $23.64 148,907
2020-10-14 $23.91 $24.48 $23.76 $23.90 $23.90 138,651
2020-10-13 $23.81 $24.49 $23.76 $23.95 $23.95 113,436
2020-10-12 $24.33 $24.49 $23.51 $23.83 $23.83 201,453
2020-10-09 $24.72 $25.59 $23.83 $24.10 $24.10 225,436
2020-10-08 $24.81 $25.34 $24.07 $24.60 $24.60 125,314
2020-10-07 $24.24 $25.89 $24.05 $24.72 $24.72 226,645
2020-10-06 $25.72 $25.87 $23.53 $23.79 $23.79 139,164
2020-10-05 $25.70 $26.12 $25.04 $25.57 $25.57 143,767
2020-10-02 $24.66 $25.99 $24.60 $25.75 $25.75 125,074
2020-10-01 $25.68 $25.83 $24.89 $25.21 $25.21 133,509
2020-09-30 $24.74 $25.69 $24.73 $25.66 $25.66 130,443
2020-09-29 $24.69 $25.98 $24.51 $24.94 $24.94 219,994
2020-09-28 $25.60 $25.91 $24.28 $24.69 $24.69 183,567
2020-09-25 $25.64 $26.00 $24.47 $25.36 $25.36 350,550
2020-09-24 $23.96 $24.65 $23.01 $24.42 $24.42 149,182
2020-09-23 $25.15 $25.25 $23.75 $24.34 $24.34 223,009
2020-09-22 $26.37 $27.40 $24.29 $25.25 $25.25 397,528
2020-09-21 $25.17 $25.30 $23.76 $25.00 $25.00 361,277
2020-09-18 $25.90 $26.30 $24.95 $25.53 $25.53 835,146
2020-09-17 $27.25 $27.25 $24.46 $24.89 $24.89 1,762,767
2020-09-16 $31.00 $31.89 $26.51 $29.19 $29.19 397,391
2020-09-15 $37.36 $37.97 $30.35 $30.44 $30.44 192,713
2020-09-14 $39.80 $40.94 $35.48 $36.75 $36.75 236,395
2020-09-11 $35.62 $36.44 $31.75 $34.56 $34.56 79,483
2020-09-10 $36.69 $38.34 $35.01 $35.61 $35.61 55,673
2020-09-09 $35.43 $37.11 $35.43 $36.79 $36.79 69,044
2020-09-08 $35.94 $37.58 $35.05 $35.05 $35.05 57,645
2020-09-04 $37.28 $41.24 $35.68 $36.82 $36.82 103,051
2020-09-03 $38.64 $39.83 $34.36 $37.24 $37.24 96,287
2020-09-02 $38.50 $42.36 $38.00 $38.82 $38.82 80,265
2020-09-01 $38.85 $40.13 $34.79 $38.51 $38.51 116,035
2020-08-31 $38.50 $38.94 $37.94 $38.50 $38.50 76,045
2020-08-28 $37.70 $38.99 $37.54 $38.25 $38.25 57,182
2020-08-27 $38.80 $39.07 $37.22 $37.62 $37.62 51,875
2020-08-26 $37.19 $39.22 $36.91 $37.88 $37.88 65,838
2020-08-25 $35.46 $39.57 $35.46 $37.17 $37.17 108,533
2020-08-24 $33.32 $36.89 $33.08 $35.67 $35.67 52,872
2020-08-21 $33.72 $34.53 $32.31 $33.48 $33.48 35,909
2020-08-20 $34.61 $34.68 $32.18 $33.80 $33.80 52,182
2020-08-19 $34.29 $37.00 $32.96 $34.68 $34.68 51,240
2020-08-18 $31.71 $34.49 $31.56 $33.82 $33.82 50,391
2020-08-17 $30.48 $31.88 $30.00 $31.75 $31.75 53,638
2020-08-14 $32.17 $32.17 $29.55 $30.17 $30.17 29,079
2020-08-13 $29.81 $31.10 $29.66 $30.75 $30.75 47,969
2020-08-12 $30.31 $31.84 $28.24 $29.69 $29.69 44,264
2020-08-11 $31.38 $32.19 $30.21 $30.21 $30.21 42,546
2020-08-10 $31.21 $32.61 $30.51 $31.64 $31.64 80,707
2020-08-07 $30.23 $33.36 $30.23 $31.25 $31.25 53,670
2020-08-06 $32.16 $32.22 $29.54 $30.01 $30.01 62,298
2020-08-05 $31.58 $32.29 $30.51 $32.00 $32.00 31,496
2020-08-04 $30.65 $33.33 $30.65 $31.44 $31.44 73,148
2020-08-03 $30.37 $30.92 $29.03 $30.54 $30.54 76,734
2020-07-31 $30.07 $31.44 $29.00 $30.38 $30.38 78,372
2020-07-30 $28.56 $29.48 $28.29 $29.09 $29.09 43,187
2020-07-29 $31.27 $31.75 $28.47 $28.77 $28.77 40,882
2020-07-28 $31.57 $33.51 $31.22 $31.32 $31.32 32,657
2020-07-27 $31.99 $32.06 $29.33 $31.51 $31.51 78,866
2020-07-24 $32.23 $32.53 $30.50 $31.67 $31.67 29,009
2020-07-23 $34.81 $34.81 $31.25 $32.78 $32.78 74,195
2020-07-22 $34.85 $34.85 $32.27 $33.14 $33.14 83,588
2020-07-21 $34.96 $35.58 $32.19 $34.84 $34.84 64,698
2020-07-20 $32.83 $36.18 $32.82 $34.84 $34.84 115,326
2020-07-17 $32.88 $33.36 $31.44 $32.50 $32.50 38,600
2020-07-16 $31.83 $33.15 $30.52 $32.22 $32.22 60,900
2020-07-15 $32.60 $35.29 $32.01 $32.29 $32.29 110,600
2020-07-14 $31.60 $32.30 $29.74 $31.12 $31.12 47,400
2020-07-13 $32.50 $35.27 $31.01 $31.75 $31.75 94,200
2020-07-10 $32.97 $33.11 $31.26 $32.22 $32.22 57,800
2020-07-09 $31.30 $33.76 $30.97 $33.08 $33.08 185,700
2020-07-08 $31.01 $32.74 $29.00 $30.96 $30.96 1,065,400
2020-07-07 $27.57 $37.09 $27.30 $33.05 $33.05 245,400
2020-07-06 $26.32 $27.55 $24.03 $26.48 $26.48 93,800
2020-07-02 $26.30 $29.76 $26.00 $27.60 $27.60 80,800
2020-07-01 $25.00 $29.90 $22.32 $28.17 $28.17 1,128,500
2020-06-30 $20.50 $21.16 $18.01 $19.93 $19.93 115,200
2020-06-29 $21.27 $21.50 $18.98 $19.97 $19.97 120,100
2020-06-26 $23.15 $23.70 $20.99 $21.25 $21.25 134,215
2020-06-25 $23.15 $23.36 $22.40 $22.93 $22.93 50,688
2020-06-24 $23.00 $23.68 $22.65 $22.87 $22.87 21,822
2020-06-23 $24.05 $24.44 $22.75 $23.31 $23.31 79,560
2020-06-22 $23.93 $24.67 $23.87 $24.29 $24.29 56,964
2020-06-19 $24.90 $25.55 $22.50 $23.00 $23.00 173,612
2020-06-18 $24.56 $25.98 $23.82 $25.09 $25.09 128,887
2020-06-17 $25.79 $26.11 $24.40 $24.71 $24.71 38,627
2020-06-16 $26.50 $27.37 $25.12 $25.66 $25.66 32,198
2020-06-15 $24.33 $26.48 $24.22 $25.87 $25.87 28,965
2020-06-12 $24.58 $24.58 $23.62 $24.27 $24.27 12,264
2020-06-11 $26.15 $26.16 $24.01 $24.97 $24.97 30,591
2020-06-10 $22.61 $26.66 $22.61 $26.66 $26.66 25,333
2020-06-09 $22.50 $23.98 $22.31 $23.40 $23.40 20,508
2020-06-08 $23.15 $24.00 $21.88 $22.26 $22.26 73,941
2020-06-05 $23.72 $25.87 $22.77 $22.83 $22.83 33,210
2020-06-04 $23.93 $24.74 $23.00 $23.45 $23.45 57,427
2020-06-03 $23.52 $25.32 $23.52 $24.79 $24.79 26,146
2020-06-02 $23.58 $24.44 $23.33 $23.49 $23.49 27,787
2020-06-01 $25.32 $26.23 $23.50 $24.37 $24.37 93,074
2020-05-29 $25.20 $27.37 $24.72 $25.76 $25.76 42,581
2020-05-28 $26.01 $27.50 $24.97 $25.33 $25.33 43,428
2020-05-27 $26.00 $26.49 $25.87 $26.00 $26.00 18,335
2020-05-26 $26.37 $26.90 $25.62 $26.10 $26.10 50,629
2020-05-22 $26.00 $27.03 $25.75 $26.00 $26.00 35,005
2020-05-21 $27.25 $28.39 $26.10 $26.11 $26.11 38,614
2020-05-20 $27.20 $27.80 $26.00 $27.58 $27.58 41,818
2020-05-19 $27.24 $28.50 $25.67 $26.39 $26.39 48,842
2020-05-18 $28.14 $29.40 $25.94 $27.33 $27.33 24,065
2020-05-15 $25.00 $28.18 $25.00 $27.67 $27.67 32,656
2020-05-14 $25.55 $25.55 $23.90 $24.93 $24.93 24,903
2020-05-13 $26.72 $26.72 $24.00 $24.80 $24.80 32,271
2020-05-12 $29.94 $29.94 $26.44 $26.57 $26.57 44,664
2020-05-11 $31.25 $32.03 $29.67 $29.89 $29.89 48,848
2020-05-08 $27.72 $33.24 $24.22 $31.20 $31.20 48,341
2020-05-07 $23.50 $26.58 $23.25 $24.88 $24.88 255,414
2020-05-06 $24.60 $25.20 $23.25 $23.39 $23.39 10,874
2020-05-05 $25.51 $26.19 $23.36 $24.75 $24.75 16,628
2020-05-04 $23.51 $24.90 $22.50 $24.85 $24.85 21,452
2020-05-01 $23.00 $24.28 $22.31 $23.65 $23.65 37,632
2020-04-30 $25.45 $25.54 $23.05 $23.51 $23.51 18,984
2020-04-29 $25.91 $27.00 $24.53 $25.98 $25.98 14,895
2020-04-28 $27.79 $27.79 $23.28 $24.79 $24.79 26,751
2020-04-27 $27.38 $27.89 $25.32 $27.18 $27.18 14,411
2020-04-24 $23.28 $27.99 $23.28 $26.05 $26.05 26,129
2020-04-23 $23.66 $25.00 $22.49 $23.50 $23.50 10,281
2020-04-22 $25.51 $25.51 $23.88 $24.44 $24.44 12,780
2020-04-21 $24.24 $24.86 $21.82 $23.75 $23.75 20,431
2020-04-20 $21.83 $25.85 $21.83 $24.57 $24.57 37,610
2020-04-17 $21.79 $22.81 $21.50 $22.43 $22.43 17,112
2020-04-16 $22.55 $22.55 $20.49 $22.46 $22.46 30,333
2020-04-15 $22.25 $23.28 $22.00 $22.60 $22.60 26,730
2020-04-14 $21.69 $23.39 $20.42 $23.05 $23.05 59,315
2020-04-13 $20.97 $21.15 $19.87 $20.96 $20.96 24,720
2020-04-09 $22.72 $22.72 $19.51 $20.76 $20.76 35,021
2020-04-08 $21.55 $22.30 $20.09 $20.69 $20.69 49,468
2020-04-07 $23.36 $23.86 $20.97 $21.14 $21.14 15,412
2020-04-06 $22.50 $23.65 $21.47 $22.06 $22.06 30,689
2020-04-03 $24.65 $24.91 $20.45 $21.40 $21.40 56,128
2020-04-02 $23.56 $25.55 $23.56 $24.09 $24.09 29,182
2020-04-01 $24.50 $26.40 $21.24 $23.20 $23.20 55,990
2020-03-31 $28.00 $29.62 $24.50 $25.25 $25.25 69,862
2020-03-30 $31.99 $31.99 $27.00 $28.63 $28.63 67,504
2020-03-27 $28.72 $32.11 $27.10 $32.11 $32.11 23,701
2020-03-26 $28.60 $34.00 $27.35 $30.00 $30.00 69,148
2020-03-25 $26.96 $28.95 $26.13 $28.95 $28.95 34,176
2020-03-24 $26.61 $29.75 $25.49 $27.65 $27.65 58,421
2020-03-23 $22.95 $29.00 $21.85 $25.93 $25.93 56,629
2020-03-20 $19.63 $23.86 $17.20 $23.54 $23.54 212,542
2020-03-19 $17.37 $24.49 $16.87 $19.63 $19.63 173,847
2020-03-18 $16.81 $18.00 $14.00 $17.35 $17.35 172,569
2020-03-17 $17.72 $21.30 $16.30 $17.10 $17.10 72,969
2020-03-16 $19.52 $22.98 $14.21 $16.40 $16.40 138,021
2020-03-13 $23.00 $29.49 $20.25 $23.02 $23.02 85,279
2020-03-12 $32.34 $32.34 $20.45 $21.05 $21.05 55,165
2020-03-11 $34.08 $35.79 $33.05 $33.55 $33.55 8,508
2020-03-10 $38.00 $38.00 $32.40 $34.60 $34.60 74,522
2020-03-09 $37.30 $39.52 $36.25 $37.20 $37.20 20,328
2020-03-06 $36.32 $39.18 $36.32 $38.20 $38.20 41,272
2020-03-05 $39.01 $39.01 $34.55 $37.08 $37.08 86,904
2020-03-04 $41.00 $47.25 $39.10 $39.99 $39.99 67,398
2020-03-03 $41.88 $44.87 $38.67 $40.77 $40.77 37,565
2020-03-02 $34.68 $43.85 $34.68 $41.77 $41.77 76,130
2020-02-28 $32.90 $37.93 $32.90 $35.67 $35.67 79,783
2020-02-27 $33.61 $37.52 $31.00 $33.55 $33.55 28,610
2020-02-26 $37.73 $38.00 $34.01 $34.22 $34.22 17,229
2020-02-25 $36.24 $41.24 $35.61 $37.49 $37.49 57,791
2020-02-24 $32.00 $38.85 $31.00 $36.25 $36.25 66,311
2020-02-21 $35.55 $35.55 $33.17 $33.66 $33.66 6,251
2020-02-20 $36.00 $37.83 $35.36 $35.51 $35.51 20,992
2020-02-19 $36.50 $39.13 $31.71 $36.89 $36.89 26,188
2020-02-18 $32.50 $36.88 $32.06 $35.96 $35.96 31,191
2020-02-14 $30.80 $33.47 $29.66 $32.50 $32.50 13,184
2020-02-13 $29.54 $31.98 $27.26 $31.05 $31.05 15,502
2020-02-12 $28.80 $31.19 $27.76 $29.30 $29.30 11,273
2020-02-11 $27.31 $28.85 $26.32 $28.60 $28.60 23,724
2020-02-10 $26.00 $27.03 $25.98 $26.79 $26.79 10,861
2020-02-07 $27.03 $27.97 $25.74 $25.99 $25.99 28,923
2020-02-06 $26.45 $27.77 $25.96 $27.53 $27.53 37,418
2020-02-05 $27.20 $29.00 $26.17 $26.36 $26.36 64,586
2020-02-04 $26.05 $27.97 $25.40 $26.90 $26.90 54,216
2020-02-03 $27.00 $28.84 $25.26 $25.90 $25.90 49,869
2020-01-31 $30.52 $31.99 $25.24 $26.72 $26.72 72,888
2020-01-30 $34.02 $35.71 $29.50 $30.37 $30.37 74,273
2020-01-29 $27.83 $34.93 $26.76 $33.66 $33.66 94,924
2020-01-28 $27.72 $27.88 $27.00 $27.34 $27.34 15,868
2020-01-27 $25.61 $28.69 $25.60 $27.18 $27.18 30,621
2020-01-24 $27.80 $27.84 $25.80 $26.15 $26.15 13,544
2020-01-23 $28.60 $28.90 $26.27 $27.92 $27.92 28,592
2020-01-22 $27.10 $29.48 $27.10 $28.21 $28.21 42,240
2020-01-21 $26.51 $27.87 $25.42 $27.60 $27.60 28,053
2020-01-17 $25.63 $26.83 $25.63 $26.51 $26.51 23,570
2020-01-16 $26.70 $27.01 $24.60 $25.61 $25.61 118,187
2020-01-15 $27.25 $28.02 $25.93 $26.60 $26.60 61,451
2020-01-14 $26.93 $28.36 $26.20 $27.32 $27.32 52,600
2020-01-13 $26.60 $27.50 $25.57 $27.35 $27.35 32,409
2020-01-10 $25.62 $27.14 $25.15 $26.60 $26.60 26,808
2020-01-09 $25.91 $26.98 $25.27 $25.62 $25.62 96,974
2020-01-08 $26.96 $27.43 $25.25 $25.76 $25.76 70,812
2020-01-07 $26.86 $27.25 $25.87 $27.12 $27.12 63,540
2020-01-06 $26.18 $27.89 $25.01 $27.13 $27.13 79,197
2020-01-03 $24.75 $28.99 $24.31 $26.83 $26.83 137,590
2020-01-02 $27.24 $27.24 $24.39 $25.10 $25.10 45,409
2019-12-31 $27.02 $27.11 $25.19 $26.29 $26.29 141,037
2019-12-30 $24.73 $27.75 $24.28 $27.11 $27.11 72,833
2019-12-27 $27.11 $28.82 $24.48 $24.65 $24.65 63,201
2019-12-26 $28.50 $30.05 $26.67 $27.11 $27.11 97,397
2019-12-24 $26.88 $29.06 $26.72 $28.58 $28.58 31,223
2019-12-23 $26.13 $30.27 $24.92 $26.88 $26.88 138,002
2019-12-20 $25.55 $27.50 $25.14 $25.69 $25.69 492,625
2019-12-19 $28.20 $29.96 $24.77 $25.97 $25.97 137,831
2019-12-18 $29.91 $30.74 $27.96 $28.59 $28.59 27,787
2019-12-17 $29.48 $31.70 $28.77 $30.02 $30.02 67,148
2019-12-16 $31.59 $32.00 $29.51 $29.77 $29.77 82,190
2019-12-13 $29.84 $32.31 $29.23 $31.69 $31.69 60,297
2019-12-12 $28.60 $30.34 $28.09 $29.84 $29.84 113,506
2019-12-11 $27.00 $29.49 $25.58 $28.83 $28.83 104,352
2019-12-10 $27.15 $27.74 $25.03 $27.14 $27.14 128,920
2019-12-09 $29.00 $32.20 $26.32 $27.28 $27.28 164,215
2019-12-06 $27.34 $29.25 $27.34 $28.60 $28.60 48,380
2019-12-05 $26.68 $28.89 $26.68 $27.50 $27.50 58,985
2019-12-04 $29.75 $30.89 $27.78 $28.00 $28.00 49,334
2019-12-03 $30.00 $31.24 $29.01 $29.80 $29.80 82,892
2019-12-02 $31.40 $32.95 $28.21 $30.17 $30.17 101,251
2019-11-29 $30.15 $34.39 $28.00 $31.27 $31.27 40,329
2019-11-27 $33.44 $34.99 $30.00 $30.12 $30.12 111,715
2019-11-26 $31.11 $35.00 $30.78 $33.44 $33.44 212,591
2019-11-25 $31.43 $32.80 $29.40 $30.67 $30.67 78,385
2019-11-22 $30.25 $33.25 $29.28 $29.93 $29.93 70,888
2019-11-21 $28.47 $32.23 $27.87 $30.70 $30.70 50,328
2019-11-20 $30.51 $35.08 $27.50 $28.87 $28.87 140,804
2019-11-19 $28.98 $46.19 $28.98 $29.99 $29.99 278,961
2019-11-18 $27.00 $29.13 $26.01 $28.27 $28.27 51,539
2019-11-15 $23.23 $27.42 $23.00 $27.00 $27.00 110,231
2019-11-14 $20.75 $23.27 $20.75 $23.14 $23.14 123,086
2019-11-13 $19.00 $20.50 $19.00 $20.50 $20.50 27,372
2019-11-12 $20.85 $21.69 $18.74 $19.75 $19.75 196,115
2019-11-11 $20.00 $22.00 $16.60 $20.80 $20.80 244,254

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.