Health Catalyst Inc (HCAT) Exchange: NASDAQ

  1. Overview
  2. Health Catalyst Inc (HCAT)

Data as of Oct. 3, 2025

$2.80 ($-0.01) -0.36%

Health Catalyst Inc - Daily Information
Click for more stock information on Health Catalyst Inc.
Daily Information Data
Date Oct. 3, 2025
Open $2.82
Previous Close $2.80
High $2.92
Low $2.78
Adjusted Open $2.82
Previous Adjusted Close $2.80
Adjusted High $2.92
Adjusted Low $2.78

About Health Catalyst Inc (HCAT)

Health Catalyst Inc

Invest in Health Catalyst Inc (HCAT)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Health Catalyst Inc (HCAT)

Date Open High Low Close Adj.Close Volume
2025-09-26 $2.82 $2.92 $2.78 $2.80 $2.80 566,429
2025-09-25 $2.83 $2.86 $2.73 $2.81 $2.81 530,688
2025-09-24 $2.84 $2.92 $2.82 $2.86 $2.86 419,523
2025-09-23 $2.93 $3.01 $2.85 $2.85 $2.85 404,092
2025-09-22 $2.87 $2.98 $2.82 $2.95 $2.95 351,307
2025-09-19 $3.02 $3.04 $2.86 $2.89 $2.89 878,274
2025-09-18 $2.83 $3.03 $2.81 $3.02 $3.02 506,511
2025-09-17 $2.89 $3.01 $2.79 $2.81 $2.81 641,171
2025-09-16 $3.00 $3.01 $2.88 $2.88 $2.88 611,940
2025-09-15 $3.15 $3.16 $2.87 $3.01 $3.01 1,035,315
2025-09-12 $3.22 $3.22 $3.10 $3.13 $3.13 776,691
2025-09-11 $3.24 $3.31 $3.21 $3.24 $3.24 567,707
2025-09-10 $3.38 $3.38 $3.24 $3.26 $3.26 609,719
2025-09-09 $3.37 $3.42 $3.28 $3.40 $3.40 641,764
2025-09-08 $3.38 $3.41 $3.30 $3.38 $3.38 760,046
2025-09-05 $3.31 $3.42 $3.30 $3.38 $3.38 789,220
2025-09-04 $3.24 $3.30 $3.13 $3.30 $3.30 874,650
2025-09-03 $3.38 $3.39 $3.23 $3.24 $3.24 1,065,747
2025-09-02 $3.31 $3.41 $3.29 $3.40 $3.40 1,101,839
2025-08-29 $3.64 $3.66 $3.29 $3.39 $3.39 985,743
2025-08-28 $3.68 $3.80 $3.61 $3.65 $3.65 831,949
2025-08-27 $3.27 $3.71 $3.27 $3.69 $3.69 1,370,011
2025-08-26 $3.34 $3.52 $3.29 $3.50 $3.50 1,144,131
2025-08-25 $3.26 $3.37 $3.19 $3.34 $3.34 991,177
2025-08-22 $3.09 $3.31 $3.08 $3.28 $3.28 1,036,860
2025-08-21 $2.90 $3.08 $2.87 $3.06 $3.06 845,183
2025-08-20 $3.01 $3.04 $2.89 $2.92 $2.92 717,818
2025-08-19 $3.00 $3.09 $2.94 $3.00 $3.00 809,954
2025-08-18 $2.93 $3.09 $2.90 $3.00 $3.00 1,017,712
2025-08-15 $2.92 $3.00 $2.85 $2.92 $2.92 911,729
2025-08-14 $3.14 $3.22 $2.89 $2.93 $2.93 953,967
2025-08-13 $3.04 $3.29 $2.97 $3.22 $3.22 1,376,932
2025-08-12 $2.74 $3.04 $2.64 $3.00 $3.00 1,657,514
2025-08-11 $2.83 $2.85 $2.52 $2.70 $2.70 1,676,090
2025-08-08 $2.90 $3.21 $2.80 $2.83 $2.83 3,211,424
2025-08-07 $3.85 $3.88 $3.51 $3.69 $3.69 1,106,862
2025-08-06 $3.81 $3.85 $3.74 $3.82 $3.82 492,084
2025-08-05 $3.63 $3.86 $3.60 $3.82 $3.82 567,361
2025-08-04 $3.55 $3.72 $3.54 $3.63 $3.63 485,002
2025-08-01 $3.57 $3.57 $3.48 $3.52 $3.52 723,282
2025-07-31 $3.63 $3.78 $3.62 $3.65 $3.65 450,362
2025-07-30 $3.92 $3.95 $3.66 $3.68 $3.68 434,731
2025-07-29 $4.08 $4.11 $3.92 $3.92 $3.92 419,557
2025-07-28 $3.91 $4.12 $3.86 $4.09 $4.09 440,287
2025-07-25 $3.86 $3.91 $3.79 $3.88 $3.88 558,084
2025-07-24 $4.04 $4.07 $3.84 $3.85 $3.85 399,946
2025-07-23 $3.94 $4.08 $3.87 $4.05 $4.05 414,242
2025-07-22 $3.87 $4.02 $3.85 $3.94 $3.94 454,599
2025-07-21 $3.65 $3.89 $3.63 $3.87 $3.87 470,487
2025-07-18 $3.79 $3.79 $3.61 $3.65 $3.65 450,871
2025-07-17 $3.79 $3.87 $3.74 $3.75 $3.75 361,396
2025-07-16 $3.76 $3.82 $3.70 $3.79 $3.79 436,749
2025-07-15 $3.87 $3.93 $3.73 $3.74 $3.74 434,092
2025-07-14 $3.85 $3.92 $3.83 $3.86 $3.86 332,220
2025-07-11 $3.94 $3.99 $3.88 $3.89 $3.89 274,259
2025-07-10 $4.01 $4.07 $3.93 $3.99 $3.99 335,376
2025-07-09 $4.06 $4.10 $3.91 $4.03 $4.03 585,218
2025-07-08 $3.96 $4.12 $3.95 $4.04 $4.04 524,010
2025-07-07 $4.00 $4.05 $3.87 $3.95 $3.95 482,261
2025-07-03 $4.05 $4.13 $4.01 $4.06 $4.06 299,053
2025-07-02 $4.03 $4.12 $3.95 $4.06 $4.06 593,943
2025-07-01 $3.73 $4.13 $3.73 $4.05 $4.05 772,660
2025-06-30 $3.87 $3.93 $3.74 $3.77 $3.77 530,803
2025-06-27 $3.75 $3.91 $3.73 $3.81 $3.81 2,336,227
2025-06-26 $3.78 $3.80 $3.67 $3.75 $3.75 485,691
2025-06-25 $3.75 $3.83 $3.65 $3.77 $3.77 399,251
2025-06-24 $3.72 $4.06 $3.69 $3.75 $3.75 463,144
2025-06-23 $3.58 $3.83 $3.54 $3.75 $3.75 575,339
2025-06-20 $3.71 $3.73 $3.60 $3.60 $3.60 799,480
2025-06-18 $3.83 $3.86 $3.65 $3.65 $3.65 365,927
2025-06-17 $3.71 $3.96 $3.62 $3.81 $3.81 512,095
2025-06-16 $3.84 $3.92 $3.75 $3.88 $3.88 405,620
2025-06-13 $3.87 $3.98 $3.79 $3.80 $3.80 400,659
2025-06-12 $3.92 $4.20 $3.82 $3.98 $3.98 656,710
2025-06-11 $4.15 $4.16 $3.96 $3.96 $3.96 330,970
2025-06-10 $4.17 $4.24 $4.12 $4.14 $4.14 384,945
2025-06-09 $4.15 $4.29 $4.06 $4.16 $4.16 535,112
2025-06-06 $3.89 $4.13 $3.89 $4.10 $4.10 2,099,809
2025-06-05 $3.94 $4.06 $3.84 $3.84 $3.84 267,706
2025-06-04 $4.03 $4.19 $3.93 $3.95 $3.95 670,813
2025-06-03 $3.78 $4.13 $3.75 $4.04 $4.04 592,494
2025-06-02 $3.79 $3.82 $3.54 $3.79 $3.79 948,319
2025-05-30 $3.70 $3.85 $3.60 $3.80 $3.80 565,285
2025-05-29 $3.68 $3.79 $3.49 $3.74 $3.74 744,055
2025-05-28 $3.77 $3.77 $3.66 $3.68 $3.68 293,610
2025-05-27 $3.76 $3.83 $3.67 $3.78 $3.78 405,580
2025-05-23 $3.58 $3.70 $3.54 $3.65 $3.65 417,826
2025-05-22 $3.69 $3.78 $3.64 $3.66 $3.66 395,646
2025-05-21 $3.86 $3.88 $3.62 $3.74 $3.74 545,637
2025-05-20 $3.91 $4.00 $3.84 $3.94 $3.94 264,143
2025-05-19 $3.97 $3.98 $3.88 $3.90 $3.90 435,753
2025-05-16 $4.10 $4.17 $3.99 $4.06 $4.06 378,812
2025-05-15 $4.17 $4.17 $3.93 $4.11 $4.11 429,274
2025-05-14 $4.26 $4.33 $4.13 $4.18 $4.18 476,204
2025-05-13 $4.57 $4.74 $4.24 $4.29 $4.29 631,371
2025-05-12 $4.38 $4.54 $4.15 $4.52 $4.52 671,769
2025-05-09 $4.18 $4.32 $4.08 $4.13 $4.13 485,901
2025-05-08 $4.82 $5.06 $4.17 $4.18 $4.18 1,029,594
2025-05-07 $4.12 $4.22 $3.80 $3.97 $3.97 889,001
2025-05-06 $3.99 $4.13 $3.95 $4.07 $4.07 561,165
2025-05-05 $4.15 $4.16 $4.06 $4.07 $4.07 284,734
2025-05-02 $4.04 $4.24 $4.03 $4.19 $4.19 520,454
2025-05-01 $4.01 $4.09 $3.91 $3.99 $3.99 310,401
2025-04-30 $3.98 $4.02 $3.90 $3.95 $3.95 345,754
2025-04-29 $4.00 $4.15 $3.97 $4.07 $4.07 517,107
2025-04-28 $4.10 $4.21 $3.92 $4.06 $4.06 392,165
2025-04-25 $3.96 $4.11 $3.93 $4.10 $4.10 599,953
2025-04-24 $3.98 $4.11 $3.92 $3.98 $3.98 598,459
2025-04-23 $3.81 $4.07 $3.81 $3.90 $3.90 881,086
2025-04-22 $3.63 $3.81 $3.60 $3.66 $3.66 570,577
2025-04-21 $3.79 $3.81 $3.56 $3.58 $3.58 371,617
2025-04-17 $3.72 $3.89 $3.61 $3.84 $3.84 465,545
2025-04-16 $3.62 $3.75 $3.56 $3.75 $3.75 575,681
2025-04-15 $3.83 $3.93 $3.67 $3.70 $3.70 412,363
2025-04-14 $4.02 $4.31 $3.75 $3.84 $3.84 412,824
2025-04-11 $3.82 $3.96 $3.63 $3.93 $3.93 437,085
2025-04-10 $3.89 $3.89 $3.70 $3.83 $3.83 589,658
2025-04-09 $3.70 $4.13 $3.60 $4.02 $4.02 1,046,467
2025-04-08 $4.05 $4.10 $3.73 $3.82 $3.82 689,461
2025-04-07 $3.78 $4.20 $3.75 $3.99 $3.99 539,204
2025-04-04 $4.01 $4.18 $3.72 $4.01 $4.01 940,054
2025-04-03 $4.18 $4.26 $4.05 $4.14 $4.14 526,792
2025-04-02 $4.24 $4.48 $4.23 $4.45 $4.45 441,113
2025-04-01 $4.57 $4.64 $4.32 $4.33 $4.33 614,253
2025-03-31 $4.45 $4.58 $4.33 $4.53 $4.53 686,072
2025-03-28 $4.56 $4.61 $4.33 $4.55 $4.55 884,330
2025-03-27 $4.51 $4.67 $4.41 $4.60 $4.60 669,832
2025-03-26 $4.51 $4.64 $4.32 $4.53 $4.53 784,255
2025-03-25 $4.46 $4.54 $4.30 $4.47 $4.47 468,533
2025-03-24 $4.51 $4.68 $4.43 $4.46 $4.46 541,766
2025-03-21 $4.26 $4.47 $4.20 $4.41 $4.41 737,278
2025-03-20 $4.44 $4.52 $4.32 $4.33 $4.33 415,786
2025-03-19 $4.46 $4.63 $4.36 $4.51 $4.51 842,213
2025-03-18 $4.37 $4.60 $4.34 $4.45 $4.45 842,848
2025-03-17 $4.15 $4.51 $4.15 $4.45 $4.45 673,160
2025-03-14 $4.13 $4.18 $4.05 $4.14 $4.14 307,047
2025-03-13 $4.64 $4.64 $4.10 $4.11 $4.11 505,074
2025-03-12 $4.23 $4.48 $4.23 $4.43 $4.43 810,080
2025-03-11 $4.01 $4.19 $3.90 $4.17 $4.17 775,146
2025-03-10 $4.29 $4.29 $3.85 $3.97 $3.97 1,010,415
2025-03-07 $4.43 $4.51 $4.28 $4.29 $4.29 802,472
2025-03-06 $4.38 $4.72 $4.38 $4.43 $4.43 1,496,366
2025-03-05 $4.51 $4.60 $4.39 $4.55 $4.55 940,780
2025-03-04 $4.49 $4.71 $4.33 $4.52 $4.52 1,387,008
2025-03-03 $4.66 $4.73 $4.28 $4.60 $4.60 1,833,280
2025-02-28 $4.39 $4.72 $4.22 $4.67 $4.67 2,010,818
2025-02-27 $4.75 $4.96 $3.76 $4.39 $4.39 2,137,314
2025-02-26 $4.93 $5.09 $4.89 $4.94 $4.94 768,185
2025-02-25 $5.07 $5.07 $4.76 $4.95 $4.95 779,430
2025-02-24 $5.25 $5.25 $4.96 $5.01 $5.01 1,050,392
2025-02-21 $5.49 $5.49 $5.20 $5.23 $5.23 633,012
2025-02-20 $5.50 $5.56 $5.36 $5.39 $5.39 456,934
2025-02-19 $5.35 $5.56 $5.25 $5.55 $5.55 857,506
2025-02-18 $5.50 $5.53 $5.33 $5.40 $5.40 840,814
2025-02-14 $5.50 $5.68 $5.41 $5.42 $5.42 645,369
2025-02-13 $5.50 $5.58 $5.42 $5.55 $5.55 566,420
2025-02-12 $5.41 $5.62 $5.40 $5.44 $5.44 873,852
2025-02-11 $5.62 $5.67 $5.45 $5.50 $5.50 572,728
2025-02-10 $5.75 $5.86 $5.63 $5.75 $5.75 516,478
2025-02-07 $5.55 $5.73 $5.48 $5.70 $5.70 971,564
2025-02-06 $5.89 $5.89 $5.42 $5.49 $5.49 722,315
2025-02-05 $5.62 $5.90 $5.58 $5.89 $5.89 663,923
2025-02-04 $5.48 $5.66 $5.47 $5.62 $5.62 679,937
2025-02-03 $5.49 $5.58 $5.32 $5.47 $5.47 566,590
2025-01-31 $5.55 $5.69 $5.46 $5.63 $5.63 951,845
2025-01-30 $5.67 $5.81 $5.47 $5.52 $5.52 938,432
2025-01-29 $5.81 $5.84 $5.62 $5.63 $5.63 503,320
2025-01-28 $5.67 $5.83 $5.60 $5.80 $5.80 585,798
2025-01-27 $5.80 $5.92 $5.55 $5.68 $5.68 682,956
2025-01-24 $5.82 $5.92 $5.74 $5.77 $5.77 480,716
2025-01-23 $5.53 $5.79 $5.42 $5.79 $5.79 770,580
2025-01-22 $5.58 $5.80 $5.54 $5.61 $5.61 820,948
2025-01-21 $5.50 $5.93 $5.50 $5.68 $5.68 1,360,830
2025-01-17 $5.53 $5.66 $5.35 $5.49 $5.49 1,776,096
2025-01-16 $5.77 $5.83 $5.48 $5.50 $5.50 1,157,402
2025-01-15 $6.08 $6.11 $5.67 $5.76 $5.76 1,529,852
2025-01-14 $6.56 $6.60 $5.84 $5.90 $5.90 1,107,750
2025-01-13 $6.81 $7.20 $6.37 $6.49 $6.49 687,646
2025-01-10 $7.13 $7.25 $6.85 $6.89 $6.89 477,500
2025-01-08 $7.27 $7.44 $6.86 $7.36 $7.36 780,114
2025-01-07 $7.40 $7.56 $6.83 $6.98 $6.98 663,042
2025-01-06 $7.40 $7.65 $7.37 $7.40 $7.40 613,892
2025-01-03 $7.36 $7.52 $7.18 $7.42 $7.42 409,605
2025-01-02 $7.07 $7.47 $7.07 $7.34 $7.34 338,216
2024-12-31 $7.04 $7.29 $6.93 $7.07 $7.07 445,136
2024-12-30 $6.99 $7.04 $6.72 $7.01 $7.01 506,761
2024-12-27 $7.05 $7.20 $6.78 $7.08 $7.08 560,524
2024-12-26 $6.85 $7.10 $6.80 $7.09 $7.09 601,703
2024-12-24 $6.91 $6.97 $6.78 $6.90 $6.90 185,734
2024-12-23 $7.06 $7.14 $6.85 $6.94 $6.94 462,649
2024-12-20 $6.84 $7.25 $6.75 $7.09 $7.09 937,597
2024-12-19 $7.45 $7.45 $6.96 $6.97 $6.97 836,247
2024-12-18 $7.65 $8.00 $7.14 $7.27 $7.27 581,460
2024-12-17 $7.80 $7.93 $7.58 $7.65 $7.65 337,010
2024-12-16 $7.95 $8.00 $7.76 $7.85 $7.85 501,700
2024-12-13 $8.01 $8.10 $7.75 $7.99 $7.99 421,029
2024-12-12 $8.30 $8.50 $8.00 $8.01 $8.01 370,653
2024-12-11 $8.44 $8.50 $8.18 $8.36 $8.36 311,401
2024-12-10 $8.41 $8.52 $8.17 $8.37 $8.37 393,567
2024-12-09 $8.44 $8.74 $8.34 $8.34 $8.34 474,219
2024-12-06 $8.33 $8.58 $8.21 $8.35 $8.35 565,058
2024-12-05 $7.88 $8.84 $7.79 $8.25 $8.25 931,700
2024-12-04 $7.92 $7.99 $7.49 $7.93 $7.93 1,292,542
2024-12-03 $8.91 $8.91 $7.93 $7.94 $7.94 670,110
2024-12-02 $8.74 $9.24 $8.65 $9.02 $9.02 946,180
2024-11-29 $8.72 $8.96 $8.67 $8.83 $8.83 241,715
2024-11-27 $8.52 $8.83 $8.52 $8.65 $8.65 470,217
2024-11-26 $8.59 $8.77 $8.45 $8.50 $8.50 434,240
2024-11-25 $8.29 $8.61 $8.24 $8.52 $8.52 555,155
2024-11-22 $7.68 $8.25 $7.67 $8.13 $8.13 492,210
2024-11-21 $7.42 $7.68 $7.31 $7.66 $7.66 653,399
2024-11-20 $7.49 $7.50 $7.20 $7.36 $7.36 472,361
2024-11-19 $7.37 $7.59 $7.31 $7.54 $7.54 315,895
2024-11-18 $7.64 $7.80 $7.32 $7.53 $7.53 524,727
2024-11-15 $8.50 $8.59 $7.63 $7.65 $7.65 735,511
2024-11-14 $8.62 $8.73 $8.43 $8.45 $8.45 388,933
2024-11-13 $8.39 $8.88 $8.17 $8.66 $8.66 481,528
2024-11-12 $8.22 $8.65 $7.91 $8.13 $8.13 543,839
2024-11-11 $8.31 $8.60 $8.06 $8.32 $8.32 592,576
2024-11-08 $8.82 $9.02 $8.23 $8.24 $8.24 674,743
2024-11-07 $7.79 $9.04 $7.61 $8.86 $8.86 820,145
2024-11-06 $8.36 $8.60 $8.11 $8.25 $8.25 619,847
2024-11-05 $7.61 $7.91 $7.41 $7.76 $7.76 403,964
2024-11-04 $7.64 $7.83 $7.52 $7.68 $7.68 503,430
2024-11-01 $7.85 $7.98 $7.64 $7.70 $7.70 388,823
2024-10-31 $8.02 $8.02 $7.73 $7.77 $7.77 720,284
2024-10-30 $7.87 $8.05 $7.81 $8.04 $8.04 328,066
2024-10-29 $7.92 $8.03 $7.79 $7.91 $7.91 323,470
2024-10-28 $7.68 $8.11 $7.65 $7.93 $7.93 429,200
2024-10-25 $7.78 $7.84 $7.63 $7.66 $7.66 367,425
2024-10-24 $8.12 $8.21 $7.77 $7.78 $7.78 697,711
2024-10-23 $8.65 $8.81 $8.02 $8.08 $8.08 550,855
2024-10-22 $8.60 $9.01 $8.53 $8.63 $8.63 1,170,034
2024-10-21 $8.64 $8.67 $8.21 $8.60 $8.60 665,478
2024-10-18 $8.66 $8.70 $8.43 $8.66 $8.66 299,184
2024-10-17 $8.70 $8.79 $8.49 $8.65 $8.65 227,785
2024-10-16 $8.60 $8.82 $8.43 $8.72 $8.72 517,370
2024-10-15 $8.16 $8.65 $8.13 $8.52 $8.52 678,524
2024-10-14 $8.17 $8.29 $8.04 $8.23 $8.23 286,344
2024-10-11 $7.84 $8.15 $7.81 $8.14 $8.14 273,721
2024-10-10 $7.80 $7.92 $7.66 $7.85 $7.85 266,466
2024-10-09 $7.81 $7.95 $7.65 $7.91 $7.91 311,397
2024-10-08 $7.77 $8.08 $7.72 $7.83 $7.83 287,288
2024-10-07 $7.66 $7.78 $7.46 $7.62 $7.62 279,587
2024-10-04 $7.83 $7.85 $7.60 $7.70 $7.70 266,854
2024-10-03 $7.82 $7.96 $7.60 $7.63 $7.63 187,041
2024-10-02 $8.12 $8.16 $7.78 $7.90 $7.90 209,796
2024-10-01 $8.13 $8.13 $7.90 $8.05 $8.05 307,207
2024-09-30 $8.27 $8.48 $8.13 $8.14 $8.14 285,379
2024-09-27 $8.54 $8.63 $8.25 $8.31 $8.31 223,019
2024-09-26 $8.36 $8.42 $8.11 $8.39 $8.39 724,421
2024-09-25 $8.11 $8.39 $7.97 $8.23 $8.23 494,688
2024-09-24 $8.29 $8.29 $7.80 $8.08 $8.08 890,272
2024-09-23 $8.66 $8.66 $8.06 $8.20 $8.20 459,300
2024-09-20 $8.80 $8.95 $8.49 $8.69 $8.69 908,511
2024-09-19 $9.00 $9.11 $8.71 $8.83 $8.83 446,046
2024-09-18 $8.61 $8.97 $8.35 $8.74 $8.74 601,119
2024-09-17 $8.63 $8.90 $8.50 $8.70 $8.70 728,568
2024-09-16 $8.43 $8.77 $8.37 $8.52 $8.52 585,708
2024-09-13 $8.12 $8.50 $8.05 $8.44 $8.44 579,189
2024-09-12 $8.05 $8.25 $7.74 $8.02 $8.02 345,662
2024-09-11 $7.74 $8.05 $7.69 $7.95 $7.95 456,797
2024-09-10 $7.54 $7.87 $7.36 $7.85 $7.85 534,986
2024-09-09 $7.24 $7.54 $7.12 $7.48 $7.48 475,726
2024-09-06 $7.34 $7.53 $7.25 $7.29 $7.29 452,020
2024-09-05 $7.49 $7.61 $7.19 $7.38 $7.38 518,150
2024-09-04 $7.39 $7.86 $7.27 $7.54 $7.54 773,118
2024-09-03 $7.02 $7.43 $7.02 $7.25 $7.25 587,287
2024-08-30 $7.00 $7.21 $6.84 $7.19 $7.19 318,076
2024-08-29 $6.89 $7.00 $6.75 $6.92 $6.92 281,281
2024-08-28 $6.86 $6.89 $6.72 $6.82 $6.82 391,632
2024-08-27 $7.13 $7.15 $6.89 $6.91 $6.91 227,927
2024-08-26 $7.39 $7.39 $7.08 $7.16 $7.16 432,624
2024-08-23 $7.15 $7.54 $6.98 $7.27 $7.27 526,508
2024-08-22 $7.17 $7.17 $6.98 $7.06 $7.06 383,589
2024-08-21 $7.16 $7.26 $6.89 $7.15 $7.15 306,648
2024-08-20 $6.84 $7.06 $6.74 $7.05 $7.05 447,919
2024-08-19 $6.81 $6.88 $6.65 $6.84 $6.84 280,544
2024-08-16 $6.73 $6.88 $6.50 $6.76 $6.76 556,798
2024-08-15 $6.57 $6.79 $6.38 $6.77 $6.77 437,065
2024-08-14 $6.47 $6.66 $6.22 $6.32 $6.32 296,882
2024-08-13 $6.43 $6.59 $6.24 $6.45 $6.45 636,210
2024-08-12 $6.72 $6.75 $6.29 $6.36 $6.36 564,758
2024-08-09 $7.49 $7.60 $6.34 $6.65 $6.65 741,871
2024-08-08 $6.50 $7.85 $6.46 $7.55 $7.55 2,666,629
2024-08-07 $6.16 $6.16 $5.42 $5.48 $5.48 818,699
2024-08-06 $6.07 $6.18 $5.92 $5.93 $5.93 570,021
2024-08-05 $6.28 $6.32 $5.98 $6.02 $6.02 515,717
2024-08-02 $7.03 $7.08 $6.68 $6.71 $6.71 322,764
2024-08-01 $7.40 $7.49 $7.05 $7.11 $7.11 389,959
2024-07-31 $7.67 $7.70 $7.30 $7.37 $7.37 415,254
2024-07-30 $7.72 $7.87 $7.54 $7.63 $7.63 199,661
2024-07-29 $7.73 $7.92 $7.55 $7.69 $7.69 204,844
2024-07-26 $7.97 $8.13 $7.62 $7.73 $7.73 345,201
2024-07-25 $7.51 $8.04 $7.46 $7.79 $7.79 607,856
2024-07-24 $7.70 $7.81 $7.55 $7.62 $7.62 426,576
2024-07-23 $7.36 $7.82 $7.32 $7.77 $7.77 471,890
2024-07-22 $7.19 $7.43 $7.05 $7.39 $7.39 459,151
2024-07-19 $6.96 $7.50 $6.96 $7.26 $7.26 513,691
2024-07-18 $7.22 $7.44 $6.84 $6.94 $6.94 513,657
2024-07-17 $6.93 $7.51 $6.89 $7.32 $7.32 858,135
2024-07-16 $6.60 $7.39 $6.54 $7.35 $7.35 810,985
2024-07-15 $6.51 $6.70 $6.38 $6.51 $6.51 456,814
2024-07-12 $6.44 $6.64 $6.19 $6.47 $6.47 581,009
2024-07-11 $5.94 $6.52 $5.94 $6.36 $6.36 603,336
2024-07-10 $6.18 $6.18 $5.75 $5.86 $5.86 447,675
2024-07-09 $6.15 $6.25 $6.06 $6.14 $6.14 379,428
2024-07-08 $6.22 $6.28 $6.09 $6.22 $6.22 308,784
2024-07-05 $6.18 $6.35 $6.15 $6.19 $6.19 335,969
2024-07-03 $6.11 $6.24 $6.00 $6.18 $6.18 171,953
2024-07-02 $6.09 $6.15 $6.00 $6.10 $6.10 438,324
2024-07-01 $6.32 $6.50 $6.00 $6.07 $6.07 870,114
2024-06-28 $6.10 $6.48 $6.00 $6.39 $6.39 2,475,303
2024-06-27 $6.12 $6.17 $6.00 $6.05 $6.05 326,769
2024-06-26 $5.99 $6.12 $5.96 $6.10 $6.10 328,509
2024-06-25 $6.03 $6.10 $5.93 $6.05 $6.05 260,686
2024-06-24 $6.14 $6.36 $6.02 $6.05 $6.05 298,881
2024-06-21 $6.06 $6.26 $5.97 $6.13 $6.13 479,127
2024-06-20 $6.29 $6.29 $5.95 $6.04 $6.04 286,374
2024-06-18 $6.40 $6.48 $6.32 $6.34 $6.34 315,285
2024-06-17 $6.38 $6.49 $6.25 $6.42 $6.42 382,061
2024-06-14 $6.18 $6.47 $6.16 $6.46 $6.46 344,748
2024-06-13 $6.62 $6.75 $6.17 $6.32 $6.32 446,896
2024-06-12 $6.83 $7.08 $6.67 $6.68 $6.68 363,627
2024-06-11 $6.57 $6.60 $6.46 $6.54 $6.54 273,787
2024-06-10 $6.44 $6.70 $6.44 $6.68 $6.68 297,869
2024-06-07 $6.52 $6.80 $6.44 $6.50 $6.50 325,797
2024-06-06 $6.65 $6.92 $6.59 $6.62 $6.62 393,468
2024-06-05 $6.65 $6.73 $6.48 $6.70 $6.70 571,328
2024-06-04 $6.37 $6.64 $6.32 $6.63 $6.63 440,555
2024-06-03 $6.77 $6.77 $6.38 $6.43 $6.43 676,727
2024-05-31 $6.61 $6.65 $6.41 $6.63 $6.63 1,898,275
2024-05-30 $6.64 $6.66 $6.49 $6.51 $6.51 380,869
2024-05-29 $6.63 $6.73 $6.48 $6.54 $6.54 360,005
2024-05-28 $6.81 $6.93 $6.65 $6.83 $6.83 290,845
2024-05-24 $6.69 $6.82 $6.50 $6.73 $6.73 468,771
2024-05-23 $6.90 $6.90 $6.55 $6.65 $6.65 357,083
2024-05-22 $6.71 $6.90 $6.61 $6.85 $6.85 364,382
2024-05-21 $6.88 $6.88 $6.69 $6.77 $6.77 327,201
2024-05-20 $6.87 $7.01 $6.83 $6.92 $6.92 567,030
2024-05-17 $7.00 $7.08 $6.84 $6.95 $6.95 473,783
2024-05-16 $6.76 $7.06 $6.72 $7.03 $7.03 519,564
2024-05-15 $7.00 $7.07 $6.63 $6.78 $6.78 514,816
2024-05-14 $6.90 $7.19 $6.67 $6.84 $6.84 786,619
2024-05-13 $6.54 $6.91 $6.48 $6.79 $6.79 741,984
2024-05-10 $6.38 $7.11 $6.20 $6.41 $6.41 1,206,714
2024-05-09 $6.66 $6.73 $6.40 $6.67 $6.67 1,194,807
2024-05-08 $6.66 $6.68 $6.37 $6.65 $6.65 959,335
2024-05-07 $6.95 $6.97 $6.57 $6.78 $6.78 641,128
2024-05-06 $6.57 $7.00 $6.49 $6.95 $6.95 775,352
2024-05-03 $6.67 $6.80 $6.36 $6.48 $6.48 350,508
2024-05-02 $6.43 $6.62 $6.16 $6.54 $6.54 814,394
2024-05-01 $6.23 $6.46 $6.17 $6.31 $6.31 419,289
2024-04-30 $6.24 $6.48 $6.12 $6.22 $6.22 1,021,398
2024-04-29 $6.07 $6.37 $6.07 $6.34 $6.34 926,159
2024-04-26 $5.61 $6.07 $5.53 $6.03 $6.03 692,662
2024-04-25 $5.95 $5.95 $5.55 $5.60 $5.60 699,349
2024-04-24 $5.70 $6.06 $5.57 $6.03 $6.03 781,634
2024-04-23 $5.51 $5.69 $5.45 $5.60 $5.60 493,212
2024-04-22 $5.64 $5.84 $5.49 $5.56 $5.56 601,349
2024-04-19 $5.65 $5.68 $5.51 $5.58 $5.58 563,701
2024-04-18 $5.61 $5.81 $5.54 $5.70 $5.70 465,587
2024-04-17 $5.56 $5.73 $5.52 $5.63 $5.63 585,287
2024-04-16 $5.61 $5.67 $5.51 $5.53 $5.53 516,914
2024-04-15 $6.11 $6.12 $5.64 $5.67 $5.67 1,080,689
2024-04-12 $6.33 $6.38 $5.99 $6.09 $6.09 370,935
2024-04-11 $6.32 $6.41 $6.21 $6.40 $6.40 461,596
2024-04-10 $6.27 $6.42 $6.06 $6.23 $6.23 1,066,107
2024-04-09 $6.61 $6.90 $6.55 $6.68 $6.68 862,843
2024-04-08 $6.67 $6.72 $6.53 $6.60 $6.60 517,938
2024-04-05 $6.59 $6.74 $6.52 $6.58 $6.58 676,522
2024-04-04 $6.79 $6.95 $6.65 $6.67 $6.67 464,049
2024-04-03 $6.90 $6.91 $6.66 $6.69 $6.69 456,847
2024-04-02 $7.20 $7.27 $6.91 $6.96 $6.96 664,853
2024-04-01 $7.57 $7.57 $7.27 $7.28 $7.28 321,590
2024-03-28 $7.47 $7.74 $7.47 $7.53 $7.53 539,921
2024-03-27 $7.59 $7.59 $7.40 $7.44 $7.44 482,749
2024-03-26 $7.57 $7.62 $7.44 $7.49 $7.49 427,338
2024-03-25 $7.81 $7.95 $7.46 $7.47 $7.47 378,723
2024-03-22 $8.08 $8.11 $7.81 $7.81 $7.81 595,455
2024-03-21 $8.10 $8.23 $7.95 $8.11 $8.11 689,527
2024-03-20 $7.88 $8.12 $7.72 $8.05 $8.05 403,969
2024-03-19 $7.60 $8.02 $7.60 $7.92 $7.92 609,688
2024-03-18 $7.82 $7.89 $7.60 $7.61 $7.61 660,737
2024-03-15 $7.78 $8.05 $7.67 $7.82 $7.82 761,777
2024-03-14 $8.10 $8.10 $7.77 $7.80 $7.80 675,594
2024-03-13 $8.11 $8.30 $8.03 $8.14 $8.14 551,244
2024-03-12 $8.53 $8.54 $8.14 $8.15 $8.15 376,332
2024-03-11 $8.67 $8.80 $8.53 $8.58 $8.58 416,149
2024-03-08 $9.00 $9.20 $8.72 $8.74 $8.74 474,103
2024-03-07 $8.97 $9.10 $8.75 $8.91 $8.91 399,648
2024-03-06 $8.88 $9.00 $8.62 $8.87 $8.87 661,558
2024-03-05 $8.18 $8.88 $8.01 $8.65 $8.65 1,454,622
2024-03-04 $8.08 $8.32 $7.95 $8.25 $8.25 695,545
2024-03-01 $8.35 $8.35 $7.87 $8.06 $8.06 938,588
2024-02-29 $8.34 $8.65 $8.24 $8.32 $8.32 880,128
2024-02-28 $8.58 $8.84 $8.05 $8.16 $8.16 940,111
2024-02-27 $7.83 $8.36 $7.60 $8.31 $8.31 1,318,215
2024-02-26 $7.73 $8.12 $7.60 $7.72 $7.72 828,553
2024-02-23 $7.66 $8.17 $7.26 $7.78 $7.78 1,749,611
2024-02-22 $9.09 $9.25 $8.46 $8.47 $8.47 641,731
2024-02-21 $9.64 $9.72 $9.05 $9.12 $9.12 533,354
2024-02-20 $9.75 $9.89 $9.60 $9.71 $9.71 352,634
2024-02-16 $9.74 $10.14 $9.68 $9.83 $9.83 361,860
2024-02-15 $9.55 $10.11 $9.55 $10.03 $10.03 501,126
2024-02-14 $9.82 $9.92 $9.40 $9.45 $9.45 1,251,212
2024-02-13 $9.76 $9.96 $9.55 $9.60 $9.60 380,926
2024-02-12 $9.85 $10.31 $9.85 $10.26 $10.26 414,808
2024-02-09 $9.72 $10.12 $9.68 $9.80 $9.80 334,963
2024-02-08 $9.80 $9.93 $9.59 $9.70 $9.70 251,636
2024-02-07 $9.98 $9.98 $9.64 $9.78 $9.78 355,181
2024-02-06 $9.66 $10.06 $9.61 $9.94 $9.94 282,408
2024-02-05 $9.82 $9.89 $9.47 $9.61 $9.61 328,766
2024-02-02 $9.76 $10.00 $9.71 $9.92 $9.92 292,075
2024-02-01 $9.87 $9.97 $9.49 $9.88 $9.88 504,458
2024-01-31 $10.28 $10.43 $9.70 $9.77 $9.77 957,697
2024-01-30 $10.68 $10.68 $10.28 $10.28 $10.28 286,267
2024-01-29 $10.28 $10.78 $10.15 $10.76 $10.76 425,259
2024-01-26 $10.90 $10.99 $10.13 $10.30 $10.30 602,567
2024-01-25 $9.60 $9.97 $9.46 $9.94 $9.94 1,424,010
2024-01-24 $9.67 $9.84 $9.29 $9.47 $9.47 383,148
2024-01-23 $9.76 $9.77 $9.29 $9.29 $9.29 315,453
2024-01-22 $9.48 $9.60 $9.27 $9.57 $9.57 410,511
2024-01-19 $9.84 $9.88 $9.20 $9.23 $9.23 498,641
2024-01-18 $10.08 $10.08 $9.61 $9.83 $9.83 535,149
2024-01-17 $10.57 $10.59 $9.93 $10.04 $10.04 429,408
2024-01-16 $10.80 $11.06 $10.55 $10.85 $10.85 882,172
2024-01-12 $11.34 $11.41 $10.85 $10.99 $10.99 921,576
2024-01-11 $10.90 $11.24 $10.65 $11.21 $11.21 699,113
2024-01-10 $10.89 $11.25 $10.53 $11.00 $11.00 717,910
2024-01-09 $9.75 $10.71 $9.58 $10.64 $10.64 860,768
2024-01-08 $9.49 $9.86 $9.37 $9.81 $9.81 524,956
2024-01-05 $9.08 $9.61 $8.95 $9.54 $9.54 599,565
2024-01-04 $9.18 $9.46 $8.99 $9.22 $9.22 396,154
2024-01-03 $9.35 $9.55 $9.10 $9.16 $9.16 690,303
2024-01-02 $9.10 $9.54 $9.03 $9.12 $9.12 308,265
2023-12-29 $9.51 $9.60 $9.24 $9.26 $9.26 324,127
2023-12-28 $9.50 $9.71 $9.50 $9.57 $9.57 230,480
2023-12-27 $9.54 $9.65 $9.49 $9.57 $9.57 189,303
2023-12-26 $9.63 $9.65 $9.43 $9.51 $9.51 251,776
2023-12-22 $9.57 $9.77 $9.42 $9.57 $9.57 427,784
2023-12-21 $9.15 $9.47 $9.04 $9.46 $9.46 344,200
2023-12-20 $9.28 $9.47 $8.99 $9.01 $9.01 421,855
2023-12-19 $8.69 $9.34 $8.61 $9.32 $9.32 775,672
2023-12-18 $8.79 $8.90 $8.55 $8.60 $8.60 568,165
2023-12-15 $9.00 $9.00 $8.54 $8.75 $8.75 1,413,782
2023-12-14 $8.56 $8.94 $8.47 $8.87 $8.87 1,213,283
2023-12-13 $7.97 $8.26 $7.48 $8.23 $8.23 1,486,837
2023-12-12 $7.29 $7.40 $7.13 $7.34 $7.34 610,760
2023-12-11 $7.66 $7.66 $7.27 $7.29 $7.29 490,220
2023-12-08 $7.65 $7.86 $7.63 $7.76 $7.76 379,012
2023-12-07 $7.71 $7.90 $7.47 $7.70 $7.70 555,559
2023-12-06 $7.55 $7.96 $7.53 $7.72 $7.72 768,229
2023-12-05 $7.59 $7.68 $7.40 $7.51 $7.51 384,970
2023-12-04 $7.39 $7.78 $7.39 $7.71 $7.71 351,918
2023-12-01 $7.17 $7.67 $7.13 $7.61 $7.61 848,951
2023-11-30 $7.44 $7.48 $7.16 $7.18 $7.18 428,781
2023-11-29 $7.51 $7.78 $7.37 $7.39 $7.39 418,126
2023-11-28 $7.37 $7.55 $7.35 $7.42 $7.42 228,350
2023-11-27 $7.58 $7.61 $7.42 $7.42 $7.42 311,722
2023-11-24 $7.72 $7.88 $7.65 $7.65 $7.65 123,273
2023-11-22 $7.70 $7.84 $7.53 $7.72 $7.72 617,587
2023-11-21 $7.74 $7.85 $7.52 $7.54 $7.54 1,173,413
2023-11-20 $7.78 $7.99 $7.69 $7.75 $7.75 300,654
2023-11-17 $7.96 $8.01 $7.72 $7.79 $7.79 316,819
2023-11-16 $8.15 $8.15 $7.74 $7.86 $7.86 400,085
2023-11-15 $8.25 $8.52 $7.99 $8.02 $8.02 589,018
2023-11-14 $7.77 $8.37 $7.75 $8.34 $8.34 746,564
2023-11-13 $6.83 $7.63 $6.83 $7.38 $7.38 686,668
2023-11-10 $6.96 $7.05 $6.60 $6.71 $6.71 597,039
2023-11-09 $7.38 $7.38 $6.84 $6.91 $6.91 637,292
2023-11-08 $7.25 $7.41 $6.97 $7.38 $7.38 449,386
2023-11-07 $7.25 $7.36 $7.10 $7.20 $7.20 296,651
2023-11-06 $7.61 $7.82 $7.16 $7.24 $7.24 741,119
2023-11-03 $7.22 $7.77 $7.04 $7.60 $7.60 592,356
2023-11-02 $7.33 $7.59 $7.23 $7.37 $7.37 484,265
2023-11-01 $7.48 $7.48 $7.10 $7.23 $7.23 524,750
2023-10-31 $7.23 $7.64 $7.16 $7.49 $7.49 529,363
2023-10-30 $7.06 $7.26 $6.87 $7.19 $7.19 955,017
2023-10-27 $6.90 $7.02 $6.68 $6.86 $6.86 1,045,457
2023-10-26 $7.09 $7.18 $6.77 $6.78 $6.78 443,205
2023-10-25 $7.47 $7.48 $7.06 $7.09 $7.09 421,034
2023-10-24 $7.63 $7.81 $7.57 $7.58 $7.58 410,044
2023-10-23 $7.74 $7.86 $7.49 $7.56 $7.56 472,751
2023-10-20 $8.17 $8.17 $7.78 $7.79 $7.79 330,552
2023-10-19 $8.42 $8.42 $8.14 $8.15 $8.15 340,205
2023-10-18 $8.63 $8.78 $8.38 $8.44 $8.44 286,655
2023-10-17 $8.40 $8.78 $8.40 $8.73 $8.73 384,923
2023-10-16 $8.33 $8.49 $8.27 $8.48 $8.48 521,469
2023-10-13 $8.67 $8.72 $8.32 $8.35 $8.35 613,523
2023-10-12 $9.35 $9.35 $8.64 $8.67 $8.67 426,631
2023-10-11 $9.85 $9.85 $9.17 $9.22 $9.22 328,129
2023-10-10 $9.71 $9.96 $9.66 $9.85 $9.85 198,769
2023-10-09 $9.73 $9.81 $9.59 $9.73 $9.73 214,198
2023-10-06 $9.61 $10.03 $9.53 $9.85 $9.85 391,106
2023-10-05 $10.01 $10.01 $9.70 $9.72 $9.72 454,218
2023-10-04 $9.77 $9.93 $9.47 $9.90 $9.90 346,167
2023-10-03 $10.04 $10.08 $9.56 $9.77 $9.77 746,490
2023-10-02 $10.04 $10.20 $9.68 $10.16 $10.16 611,772
2023-09-29 $9.72 $10.14 $9.66 $10.12 $10.12 916,574
2023-09-28 $9.33 $9.73 $9.26 $9.66 $9.66 512,386
2023-09-27 $9.38 $9.48 $9.25 $9.35 $9.35 264,969
2023-09-26 $9.91 $9.91 $9.26 $9.38 $9.38 286,038
2023-09-25 $9.74 $10.01 $9.60 $9.84 $9.84 450,933
2023-09-22 $9.89 $9.90 $9.73 $9.77 $9.77 256,067
2023-09-21 $10.71 $10.71 $9.86 $9.89 $9.89 320,222
2023-09-20 $10.35 $10.74 $10.30 $10.61 $10.61 444,862
2023-09-19 $10.42 $10.42 $10.00 $10.31 $10.31 771,244
2023-09-18 $10.37 $10.54 $10.23 $10.44 $10.44 408,600
2023-09-15 $11.01 $11.06 $10.38 $10.41 $10.41 719,624
2023-09-14 $11.28 $11.39 $10.99 $11.01 $11.01 293,294
2023-09-13 $11.04 $11.33 $11.03 $11.19 $11.19 518,099
2023-09-12 $11.49 $11.49 $11.09 $11.11 $11.11 326,837
2023-09-11 $11.70 $11.70 $11.38 $11.38 $11.38 314,412
2023-09-08 $11.98 $11.98 $11.65 $11.66 $11.66 240,129
2023-09-07 $11.86 $11.91 $11.66 $11.86 $11.86 364,923
2023-09-06 $11.42 $11.97 $11.36 $11.91 $11.91 296,274
2023-09-05 $11.60 $11.73 $11.44 $11.45 $11.45 258,656
2023-09-01 $11.77 $12.05 $11.69 $11.72 $11.72 343,508
2023-08-31 $11.47 $11.75 $11.47 $11.69 $11.69 306,838
2023-08-30 $11.19 $11.54 $11.17 $11.46 $11.46 375,571
2023-08-29 $11.55 $11.60 $11.31 $11.34 $11.34 468,281
2023-08-28 $11.67 $11.85 $11.61 $11.72 $11.72 255,250
2023-08-25 $11.78 $11.89 $11.55 $11.57 $11.57 192,634
2023-08-24 $11.83 $11.87 $11.53 $11.77 $11.77 689,143
2023-08-23 $11.89 $11.92 $11.73 $11.83 $11.83 261,593
2023-08-22 $11.90 $11.90 $11.64 $11.74 $11.74 205,024
2023-08-21 $11.91 $12.05 $11.78 $11.83 $11.83 264,703
2023-08-18 $12.02 $12.21 $11.91 $11.92 $11.92 268,959
2023-08-17 $12.39 $12.45 $12.02 $12.16 $12.16 368,654
2023-08-16 $12.68 $12.69 $12.37 $12.38 $12.38 290,349
2023-08-15 $12.59 $13.07 $12.41 $12.70 $12.70 421,828
2023-08-14 $12.77 $13.20 $12.57 $12.70 $12.70 416,387
2023-08-11 $12.30 $12.93 $12.15 $12.86 $12.86 345,077
2023-08-10 $12.46 $12.72 $12.33 $12.39 $12.39 460,393
2023-08-09 $13.53 $13.53 $11.91 $12.46 $12.46 839,532
2023-08-08 $13.26 $13.37 $12.79 $12.95 $12.95 769,337
2023-08-07 $13.77 $14.06 $13.49 $13.54 $13.54 703,452
2023-08-04 $14.15 $14.30 $13.80 $13.82 $13.82 317,107
2023-08-03 $13.89 $14.19 $13.84 $14.11 $14.11 287,077
2023-08-02 $14.21 $14.37 $13.77 $14.05 $14.05 460,562
2023-08-01 $13.77 $14.36 $13.77 $14.32 $14.32 569,266
2023-07-31 $13.84 $14.12 $13.68 $14.03 $14.03 335,606
2023-07-28 $13.33 $13.68 $13.26 $13.64 $13.64 384,058
2023-07-27 $13.44 $13.54 $12.99 $13.11 $13.11 320,168
2023-07-26 $12.97 $13.34 $12.82 $13.33 $13.33 284,142
2023-07-25 $12.72 $13.07 $12.54 $13.01 $13.01 330,517
2023-07-24 $12.84 $12.84 $12.48 $12.75 $12.75 291,358
2023-07-21 $12.73 $12.97 $12.57 $12.85 $12.85 408,728
2023-07-20 $12.74 $12.87 $12.46 $12.57 $12.57 292,436
2023-07-19 $12.83 $12.84 $12.50 $12.75 $12.75 310,212
2023-07-18 $12.49 $12.82 $12.49 $12.63 $12.63 251,041
2023-07-17 $12.26 $12.59 $12.15 $12.51 $12.51 250,783
2023-07-14 $12.38 $12.50 $12.20 $12.30 $12.30 157,566
2023-07-13 $12.48 $12.50 $12.29 $12.41 $12.41 194,963
2023-07-12 $12.51 $12.58 $12.21 $12.41 $12.41 218,032
2023-07-11 $12.28 $12.50 $12.19 $12.39 $12.39 317,212
2023-07-10 $11.73 $12.38 $11.60 $12.31 $12.31 386,659
2023-07-07 $11.14 $11.62 $11.14 $11.60 $11.60 417,309
2023-07-06 $11.57 $11.57 $11.04 $11.14 $11.14 489,775
2023-07-05 $12.14 $12.16 $11.78 $11.79 $11.79 455,071
2023-07-03 $12.37 $12.74 $12.20 $12.22 $12.22 184,120
2023-06-30 $12.42 $12.69 $12.35 $12.50 $12.50 343,018
2023-06-29 $12.31 $12.44 $12.19 $12.30 $12.30 369,427
2023-06-28 $11.67 $12.18 $11.60 $12.16 $12.16 221,279
2023-06-27 $11.30 $11.74 $11.30 $11.72 $11.72 280,183
2023-06-26 $11.46 $11.58 $11.22 $11.27 $11.27 445,185
2023-06-23 $11.66 $11.92 $11.53 $11.56 $11.56 1,927,388
2023-06-22 $11.76 $11.93 $11.53 $11.91 $11.91 258,228
2023-06-21 $12.26 $12.26 $11.81 $11.82 $11.82 346,025
2023-06-20 $12.09 $12.45 $11.95 $12.35 $12.35 416,592
2023-06-16 $12.65 $12.67 $12.12 $12.17 $12.17 588,013
2023-06-15 $11.71 $12.53 $11.51 $12.43 $12.43 541,695
2023-06-14 $11.96 $11.97 $11.53 $11.76 $11.76 335,536
2023-06-13 $11.90 $12.10 $11.76 $11.92 $11.92 362,977
2023-06-12 $11.44 $11.80 $11.44 $11.78 $11.78 272,595
2023-06-09 $11.64 $11.80 $11.38 $11.42 $11.42 270,651
2023-06-08 $11.86 $11.94 $11.52 $11.64 $11.64 329,120
2023-06-07 $12.34 $12.57 $11.90 $11.92 $11.92 273,503
2023-06-06 $11.84 $12.30 $11.84 $12.26 $12.26 440,733
2023-06-05 $11.90 $12.10 $11.66 $11.94 $11.94 405,390
2023-06-02 $11.41 $12.02 $11.41 $12.00 $12.00 387,792
2023-06-01 $11.24 $11.38 $11.00 $11.27 $11.27 367,606
2023-05-31 $11.02 $11.30 $10.97 $11.26 $11.26 458,089
2023-05-30 $11.11 $11.35 $11.02 $11.13 $11.13 260,494
2023-05-26 $10.80 $11.16 $10.61 $11.04 $11.04 423,246
2023-05-25 $10.96 $10.96 $10.49 $10.75 $10.75 320,357
2023-05-24 $10.93 $11.16 $10.73 $11.05 $11.05 330,286
2023-05-23 $11.16 $11.60 $10.91 $11.02 $11.02 365,085
2023-05-22 $10.70 $11.20 $10.70 $11.17 $11.17 388,620
2023-05-19 $10.81 $10.95 $10.60 $10.70 $10.70 399,734
2023-05-18 $10.74 $10.90 $10.34 $10.70 $10.70 401,546
2023-05-17 $10.92 $10.94 $10.37 $10.81 $10.81 398,309
2023-05-16 $11.08 $11.20 $10.89 $10.91 $10.91 405,199
2023-05-15 $10.76 $11.37 $10.70 $11.11 $11.11 666,661
2023-05-12 $10.14 $10.38 $9.90 $10.36 $10.36 795,350
2023-05-11 $9.80 $10.21 $9.72 $9.89 $9.89 718,181
2023-05-10 $10.97 $11.03 $9.45 $9.86 $9.86 2,033,309
2023-05-09 $12.01 $12.20 $11.92 $11.95 $11.95 364,213
2023-05-08 $12.03 $12.22 $11.86 $12.16 $12.16 275,541
2023-05-05 $12.35 $12.38 $12.10 $12.15 $12.15 317,029
2023-05-04 $12.40 $12.53 $12.08 $12.13 $12.13 334,173
2023-05-03 $12.46 $12.85 $12.29 $12.56 $12.56 340,022
2023-05-02 $12.77 $12.79 $12.37 $12.39 $12.39 531,053
2023-05-01 $12.53 $12.99 $12.37 $12.98 $12.98 421,065
2023-04-28 $12.34 $12.66 $12.01 $12.60 $12.60 365,435
2023-04-27 $12.33 $12.33 $12.12 $12.28 $12.28 349,748
2023-04-26 $12.40 $12.48 $11.96 $12.00 $12.00 366,393
2023-04-25 $12.99 $12.99 $12.21 $12.21 $12.21 284,858
2023-04-24 $13.28 $13.28 $12.92 $13.01 $13.01 223,918
2023-04-21 $12.60 $13.19 $12.60 $13.12 $13.12 261,859
2023-04-20 $13.31 $13.34 $12.55 $12.61 $12.61 667,097
2023-04-19 $12.94 $13.24 $12.70 $12.93 $12.93 330,169
2023-04-18 $12.90 $13.15 $12.71 $13.09 $13.09 731,961
2023-04-17 $12.82 $12.96 $12.65 $12.82 $12.82 639,187
2023-04-14 $12.80 $12.91 $12.47 $12.89 $12.89 403,330
2023-04-13 $12.71 $13.11 $12.69 $12.81 $12.81 639,171
2023-04-12 $12.99 $13.08 $12.60 $12.67 $12.67 387,384
2023-04-11 $12.75 $13.05 $12.62 $12.93 $12.93 452,603
2023-04-10 $12.65 $13.13 $12.40 $12.81 $12.81 457,334
2023-04-06 $12.35 $12.71 $12.08 $12.65 $12.65 375,630
2023-04-05 $12.37 $12.64 $12.09 $12.42 $12.42 463,921
2023-04-04 $12.55 $12.97 $12.23 $12.50 $12.50 720,606
2023-04-03 $11.11 $11.87 $11.11 $11.87 $11.87 368,346
2023-03-31 $11.47 $11.88 $11.47 $11.67 $11.67 501,103
2023-03-30 $11.45 $11.57 $11.26 $11.38 $11.38 295,273
2023-03-29 $11.51 $11.51 $11.16 $11.31 $11.31 516,151
2023-03-28 $11.37 $11.45 $11.16 $11.26 $11.26 299,481
2023-03-27 $11.66 $11.87 $11.43 $11.50 $11.50 289,134
2023-03-24 $11.73 $11.79 $11.38 $11.55 $11.55 368,988
2023-03-23 $12.20 $12.39 $11.73 $11.90 $11.90 689,495
2023-03-22 $12.17 $12.28 $11.79 $12.07 $12.07 649,897
2023-03-21 $11.50 $12.19 $11.44 $12.14 $12.14 644,553
2023-03-20 $11.44 $11.51 $11.20 $11.41 $11.41 301,001
2023-03-17 $11.81 $12.18 $11.36 $11.37 $11.37 508,522
2023-03-16 $11.78 $12.24 $11.75 $11.89 $11.89 339,962
2023-03-15 $11.52 $12.05 $11.30 $11.98 $11.98 421,821
2023-03-14 $12.04 $12.13 $11.66 $11.82 $11.82 373,051
2023-03-13 $11.35 $11.92 $11.21 $11.64 $11.64 616,529
2023-03-10 $12.47 $12.50 $11.41 $11.77 $11.77 637,558
2023-03-09 $13.28 $13.52 $12.49 $12.50 $12.50 596,091
2023-03-08 $13.45 $13.45 $12.99 $13.21 $13.21 409,137
2023-03-07 $13.61 $13.80 $13.31 $13.36 $13.36 399,038
2023-03-06 $14.10 $14.31 $13.44 $13.47 $13.47 322,178
2023-03-03 $13.93 $14.69 $13.71 $14.13 $14.13 498,576
2023-03-02 $14.27 $14.27 $13.56 $13.84 $13.84 574,652
2023-03-01 $14.80 $15.87 $13.95 $14.32 $14.32 1,214,175
2023-02-28 $13.33 $14.12 $13.25 $13.96 $13.96 1,072,414
2023-02-27 $13.73 $13.73 $13.14 $13.35 $13.35 537,801
2023-02-24 $13.34 $13.71 $13.26 $13.48 $13.48 494,336
2023-02-23 $13.69 $13.84 $13.12 $13.73 $13.73 596,653
2023-02-22 $13.03 $13.59 $12.96 $13.51 $13.51 480,619
2023-02-21 $13.01 $13.37 $12.96 $13.03 $13.03 434,337
2023-02-17 $13.95 $13.95 $13.27 $13.52 $13.52 381,618
2023-02-16 $14.08 $14.39 $13.85 $13.92 $13.92 795,597
2023-02-15 $13.82 $14.59 $13.81 $14.44 $14.44 618,087
2023-02-14 $13.85 $14.17 $13.53 $14.00 $14.00 455,073
2023-02-13 $13.93 $14.26 $13.75 $13.95 $13.95 607,988
2023-02-10 $13.84 $14.19 $13.79 $13.88 $13.88 285,506
2023-02-09 $14.56 $14.85 $14.07 $14.10 $14.10 321,789
2023-02-08 $14.54 $14.72 $14.22 $14.42 $14.42 442,933
2023-02-07 $14.20 $14.75 $13.84 $14.64 $14.64 316,587
2023-02-06 $14.33 $14.40 $14.03 $14.22 $14.22 349,385
2023-02-03 $14.67 $14.98 $14.46 $14.55 $14.55 552,393
2023-02-02 $14.21 $14.95 $14.14 $14.76 $14.76 1,174,502
2023-02-01 $13.91 $14.07 $13.24 $13.82 $13.82 1,005,008
2023-01-31 $13.51 $14.24 $13.50 $13.90 $13.90 515,084
2023-01-30 $13.43 $13.83 $13.38 $13.47 $13.47 678,383
2023-01-27 $13.50 $14.00 $13.07 $13.70 $13.70 910,432
2023-01-26 $13.31 $13.81 $13.18 $13.64 $13.64 941,964
2023-01-25 $12.81 $13.30 $12.57 $12.97 $12.97 809,882
2023-01-24 $13.25 $13.55 $12.84 $13.15 $13.15 694,807
2023-01-23 $12.86 $13.47 $12.61 $13.38 $13.38 672,878
2023-01-20 $12.98 $13.09 $12.53 $12.89 $12.89 778,695
2023-01-19 $12.19 $12.80 $11.69 $12.73 $12.73 946,845
2023-01-18 $12.83 $13.17 $12.32 $12.44 $12.44 863,790
2023-01-17 $12.12 $12.69 $11.95 $12.66 $12.66 827,843
2023-01-13 $11.63 $12.19 $11.63 $12.12 $12.12 427,768
2023-01-12 $11.34 $11.90 $10.93 $11.79 $11.79 790,047
2023-01-11 $11.05 $11.42 $10.97 $11.32 $11.32 481,904
2023-01-10 $10.39 $11.09 $10.39 $10.69 $10.69 349,140
2023-01-09 $10.91 $11.11 $10.39 $10.48 $10.48 345,503
2023-01-06 $10.11 $10.96 $9.90 $10.79 $10.79 680,397
2023-01-05 $10.65 $10.65 $10.11 $10.23 $10.23 410,719
2023-01-04 $10.57 $10.95 $10.20 $10.84 $10.84 895,324
2023-01-03 $10.24 $10.84 $10.20 $10.39 $10.39 832,926
2022-12-30 $10.31 $10.67 $10.13 $10.63 $10.63 399,460
2022-12-29 $10.05 $10.61 $10.00 $10.54 $10.54 379,448
2022-12-28 $9.89 $10.07 $9.76 $9.92 $9.92 310,049
2022-12-27 $10.23 $10.23 $9.84 $9.91 $9.91 293,351
2022-12-23 $10.33 $10.37 $10.04 $10.30 $10.30 257,876
2022-12-22 $10.56 $10.63 $10.03 $10.40 $10.40 320,643
2022-12-21 $10.55 $10.75 $10.43 $10.70 $10.70 433,900
2022-12-20 $10.17 $10.56 $9.98 $10.43 $10.43 499,657
2022-12-19 $10.71 $10.81 $10.18 $10.34 $10.34 521,860
2022-12-16 $10.33 $10.86 $10.10 $10.79 $10.79 1,284,373
2022-12-15 $11.04 $11.11 $10.52 $10.58 $10.58 324,529
2022-12-14 $11.27 $11.40 $10.98 $11.19 $11.19 386,120
2022-12-13 $11.31 $11.64 $10.93 $11.32 $11.32 774,698
2022-12-12 $10.93 $10.93 $10.47 $10.60 $10.60 555,139
2022-12-09 $10.87 $11.16 $10.74 $10.89 $10.89 334,596
2022-12-08 $10.76 $11.03 $10.54 $10.94 $10.94 509,424
2022-12-07 $10.04 $10.75 $10.04 $10.70 $10.70 684,355
2022-12-06 $10.58 $10.59 $9.94 $10.03 $10.03 565,711
2022-12-05 $10.52 $10.96 $10.27 $10.84 $10.84 602,882
2022-12-02 $10.50 $10.88 $10.37 $10.66 $10.66 358,659
2022-12-01 $10.50 $10.80 $10.45 $10.64 $10.64 809,618
2022-11-30 $9.72 $10.49 $9.68 $10.48 $10.48 872,222
2022-11-29 $9.32 $9.73 $9.14 $9.63 $9.63 428,840
2022-11-28 $9.74 $9.89 $9.24 $9.26 $9.26 369,495
2022-11-25 $9.95 $10.03 $9.54 $9.78 $9.78 258,770
2022-11-23 $9.39 $10.03 $9.24 $9.98 $9.98 516,897
2022-11-22 $9.40 $9.42 $8.96 $9.37 $9.37 493,423
2022-11-21 $9.73 $9.73 $9.09 $9.22 $9.22 671,541
2022-11-18 $10.07 $10.12 $9.57 $9.79 $9.79 510,932
2022-11-17 $9.87 $9.97 $9.77 $9.81 $9.81 733,629
2022-11-16 $10.80 $10.91 $9.80 $10.12 $10.12 863,790
2022-11-15 $10.20 $10.96 $9.91 $10.92 $10.92 1,358,073
2022-11-14 $10.48 $10.82 $9.79 $9.82 $9.82 1,772,710
2022-11-11 $9.14 $10.49 $9.09 $9.82 $9.82 2,248,457
2022-11-10 $8.58 $9.31 $8.49 $9.14 $9.14 2,517,370
2022-11-09 $8.54 $8.59 $7.81 $7.98 $7.98 3,638,194
2022-11-08 $6.86 $6.93 $6.40 $6.47 $6.47 1,784,348
2022-11-07 $7.14 $7.19 $6.63 $6.87 $6.87 1,334,345
2022-11-04 $7.25 $7.41 $6.84 $7.06 $7.06 1,849,886
2022-11-03 $8.09 $8.21 $6.97 $7.25 $7.25 2,186,962
2022-11-02 $8.99 $9.03 $8.11 $8.14 $8.14 1,261,059
2022-11-01 $9.22 $9.24 $8.90 $9.04 $9.04 968,144
2022-10-31 $8.99 $9.22 $8.79 $8.82 $8.82 593,784
2022-10-28 $9.06 $9.25 $8.97 $9.15 $9.15 612,724
2022-10-27 $9.44 $9.44 $8.97 $9.01 $9.01 522,290
2022-10-26 $9.08 $9.85 $8.91 $9.25 $9.25 642,745
2022-10-25 $8.04 $9.04 $8.04 $9.03 $9.03 1,100,143
2022-10-24 $8.75 $8.91 $8.36 $8.78 $8.78 672,227
2022-10-21 $9.18 $9.18 $8.48 $8.70 $8.70 882,225
2022-10-20 $9.25 $9.61 $9.15 $9.21 $9.21 557,729
2022-10-19 $9.20 $9.52 $9.10 $9.26 $9.26 413,308
2022-10-18 $9.45 $9.78 $9.16 $9.24 $9.24 687,409
2022-10-17 $8.86 $9.27 $8.83 $9.21 $9.21 622,043
2022-10-14 $9.15 $9.29 $8.60 $8.63 $8.63 577,934
2022-10-13 $8.56 $9.13 $8.48 $9.05 $9.05 580,408
2022-10-12 $9.00 $9.19 $8.77 $8.97 $8.97 568,392
2022-10-11 $9.31 $9.35 $8.76 $9.03 $9.03 707,168
2022-10-10 $9.44 $9.55 $9.02 $9.38 $9.38 654,112
2022-10-07 $9.98 $10.07 $9.45 $9.49 $9.49 593,218
2022-10-06 $10.63 $10.77 $10.12 $10.17 $10.17 476,228
2022-10-05 $10.31 $10.64 $10.22 $10.59 $10.59 502,789
2022-10-04 $10.53 $11.06 $10.53 $10.67 $10.67 831,290
2022-10-03 $9.81 $10.37 $9.52 $10.26 $10.26 973,335
2022-09-30 $10.13 $10.56 $9.69 $9.70 $9.70 1,066,804
2022-09-29 $10.24 $10.35 $9.90 $10.17 $10.17 735,198
2022-09-28 $10.17 $10.52 $9.98 $10.47 $10.47 690,353
2022-09-27 $9.82 $10.16 $9.76 $10.00 $10.00 701,042
2022-09-26 $9.43 $9.98 $9.39 $9.65 $9.65 1,078,581
2022-09-23 $9.19 $9.39 $9.03 $9.34 $9.34 823,712
2022-09-22 $9.96 $10.07 $9.11 $9.30 $9.30 1,251,931
2022-09-21 $10.11 $10.41 $9.92 $10.04 $10.04 1,510,933
2022-09-20 $10.21 $10.32 $10.02 $10.14 $10.14 631,735
2022-09-19 $10.21 $10.30 $9.89 $10.25 $10.25 989,615
2022-09-16 $10.70 $10.70 $10.30 $10.32 $10.32 1,271,508
2022-09-15 $10.99 $11.36 $10.78 $10.93 $10.93 845,898
2022-09-14 $10.75 $11.18 $10.53 $11.17 $11.17 819,044
2022-09-13 $10.56 $10.98 $10.21 $10.72 $10.72 1,571,793
2022-09-12 $11.54 $11.58 $11.27 $11.52 $11.52 995,776
2022-09-09 $11.64 $11.83 $11.48 $11.54 $11.54 1,472,925
2022-09-08 $10.78 $11.32 $10.76 $11.14 $11.14 1,940,238
2022-09-07 $11.22 $11.22 $10.72 $10.97 $10.97 1,294,906
2022-09-06 $11.53 $11.62 $11.14 $11.18 $11.18 955,292
2022-09-02 $11.89 $11.89 $11.23 $11.48 $11.48 1,296,042
2022-09-01 $11.85 $11.85 $11.36 $11.78 $11.78 890,078
2022-08-31 $11.86 $12.11 $11.66 $12.00 $12.00 1,754,163
2022-08-30 $12.00 $12.41 $11.38 $11.52 $11.52 1,706,470
2022-08-29 $11.78 $12.11 $11.63 $11.83 $11.83 1,689,062
2022-08-26 $12.22 $12.44 $12.02 $12.04 $12.04 803,661
2022-08-25 $12.38 $12.59 $12.08 $12.32 $12.32 681,955
2022-08-24 $12.28 $12.76 $12.21 $12.28 $12.28 1,092,545
2022-08-23 $12.53 $12.75 $12.34 $12.34 $12.34 841,354
2022-08-22 $11.84 $12.85 $11.73 $12.52 $12.52 1,206,779
2022-08-19 $11.60 $12.05 $11.53 $11.83 $11.83 979,622
2022-08-18 $11.93 $12.02 $11.60 $11.83 $11.83 811,338
2022-08-17 $12.41 $12.48 $11.90 $11.93 $11.93 751,575
2022-08-16 $13.29 $13.50 $12.30 $12.71 $12.71 1,043,930
2022-08-15 $13.14 $13.61 $12.97 $13.54 $13.54 840,266
2022-08-12 $12.86 $13.57 $12.77 $13.28 $13.28 1,543,353
2022-08-11 $12.70 $13.12 $12.56 $12.83 $12.83 1,587,382
2022-08-10 $12.39 $12.64 $12.07 $12.60 $12.60 2,225,822
2022-08-09 $11.75 $11.99 $11.27 $11.69 $11.69 2,301,683
2022-08-08 $11.78 $12.18 $11.06 $11.91 $11.91 3,787,617
2022-08-05 $13.01 $13.01 $10.95 $11.35 $11.35 9,065,595
2022-08-04 $18.15 $18.28 $17.87 $18.27 $18.27 891,234
2022-08-03 $17.87 $18.30 $17.72 $17.90 $17.90 817,226
2022-08-02 $16.81 $18.20 $16.81 $17.63 $17.63 1,478,868
2022-08-01 $16.42 $17.00 $16.21 $16.99 $16.99 566,669
2022-07-29 $16.53 $16.88 $16.17 $16.74 $16.74 860,629
2022-07-28 $16.09 $16.57 $15.41 $16.51 $16.51 677,418
2022-07-27 $16.18 $16.21 $14.96 $15.91 $15.91 1,525,621
2022-07-26 $16.41 $16.41 $15.66 $15.70 $15.70 497,935
2022-07-25 $16.57 $16.78 $16.09 $16.33 $16.33 570,542
2022-07-22 $16.26 $16.42 $15.72 $16.39 $16.39 1,283,956
2022-07-21 $16.13 $16.30 $15.82 $16.03 $16.03 562,500
2022-07-20 $15.72 $16.49 $15.59 $16.00 $16.00 790,269
2022-07-19 $15.67 $15.74 $14.94 $15.57 $15.57 646,378
2022-07-18 $16.53 $16.74 $15.31 $15.32 $15.32 502,879
2022-07-15 $16.06 $16.38 $15.60 $16.10 $16.10 543,859
2022-07-14 $15.61 $16.24 $15.41 $15.70 $15.70 460,828
2022-07-13 $15.67 $16.18 $15.42 $15.77 $15.77 419,714
2022-07-12 $16.23 $17.42 $15.76 $16.21 $16.21 483,849
2022-07-11 $16.58 $16.78 $15.71 $16.18 $16.18 621,524
2022-07-08 $16.72 $17.70 $16.54 $16.78 $16.78 727,773
2022-07-07 $16.08 $17.32 $15.90 $17.30 $17.30 527,879
2022-07-06 $16.29 $16.83 $15.85 $16.16 $16.16 623,447
2022-07-05 $15.32 $16.41 $14.66 $16.31 $16.31 798,114
2022-07-01 $14.53 $15.43 $14.24 $15.40 $15.40 606,299
2022-06-30 $15.08 $15.23 $14.44 $14.49 $14.49 800,202
2022-06-29 $15.38 $15.66 $15.10 $15.52 $15.52 762,948
2022-06-28 $16.59 $16.79 $15.34 $15.40 $15.40 1,259,619
2022-06-27 $17.33 $17.40 $16.16 $16.55 $16.55 995,649
2022-06-24 $16.23 $17.29 $15.97 $17.27 $17.27 2,770,443
2022-06-23 $14.28 $16.54 $14.28 $16.23 $16.23 1,853,353
2022-06-22 $12.66 $14.45 $12.52 $14.38 $14.38 1,110,584
2022-06-21 $13.13 $13.53 $12.88 $12.90 $12.90 726,407
2022-06-17 $11.92 $13.02 $11.84 $12.85 $12.85 2,160,612
2022-06-16 $12.00 $12.10 $11.25 $11.79 $11.79 1,240,156
2022-06-15 $12.20 $12.84 $12.06 $12.49 $12.49 1,842,157
2022-06-14 $12.65 $12.72 $12.00 $12.16 $12.16 1,298,212
2022-06-13 $12.94 $13.57 $12.51 $12.65 $12.65 573,897
2022-06-10 $13.80 $13.99 $13.43 $13.82 $13.82 500,227
2022-06-09 $14.56 $14.70 $14.24 $14.31 $14.31 614,617
2022-06-08 $14.65 $15.24 $14.57 $14.74 $14.74 654,151
2022-06-07 $14.28 $14.97 $14.14 $14.74 $14.74 672,190
2022-06-06 $15.23 $15.38 $14.39 $14.52 $14.52 666,391
2022-06-03 $14.90 $15.37 $14.63 $14.88 $14.88 571,719
2022-06-02 $14.12 $15.46 $14.09 $15.29 $15.29 449,901
2022-06-01 $15.06 $15.12 $13.91 $14.03 $14.03 673,995
2022-05-31 $14.42 $14.83 $14.14 $14.65 $14.65 1,016,227
2022-05-27 $14.35 $14.93 $14.31 $14.52 $14.52 682,122
2022-05-26 $13.87 $14.47 $13.74 $14.24 $14.24 756,858
2022-05-25 $13.52 $14.10 $13.46 $13.94 $13.94 911,088
2022-05-24 $13.77 $13.90 $13.22 $13.71 $13.71 643,248
2022-05-23 $14.31 $14.31 $13.59 $14.09 $14.09 1,012,286
2022-05-20 $14.32 $14.32 $13.67 $14.20 $14.20 747,477
2022-05-19 $13.90 $14.36 $13.59 $13.92 $13.92 851,607
2022-05-18 $14.86 $15.15 $13.93 $14.02 $14.02 673,162
2022-05-17 $15.14 $15.44 $14.41 $15.13 $15.13 1,503,919
2022-05-16 $15.87 $16.29 $14.55 $14.64 $14.64 1,235,731
2022-05-13 $14.44 $16.16 $14.35 $16.13 $16.13 1,840,420
2022-05-12 $12.41 $14.11 $12.34 $14.07 $14.07 1,540,125
2022-05-11 $14.07 $14.07 $12.33 $12.61 $12.61 1,608,288
2022-05-10 $13.43 $13.88 $12.53 $12.95 $12.95 1,751,562
2022-05-09 $14.38 $14.50 $12.82 $12.95 $12.95 1,381,943
2022-05-06 $15.29 $15.45 $14.30 $14.69 $14.69 1,759,247
2022-05-05 $16.48 $16.48 $15.22 $15.50 $15.50 1,024,303
2022-05-04 $16.25 $16.95 $15.39 $16.80 $16.80 1,527,418
2022-05-03 $16.76 $17.23 $15.84 $16.13 $16.13 1,714,226
2022-05-02 $16.76 $17.34 $16.40 $16.82 $16.82 2,311,485
2022-04-29 $17.67 $18.30 $16.54 $16.64 $16.64 1,285,306
2022-04-28 $17.86 $18.19 $16.76 $17.80 $17.80 1,399,956
2022-04-27 $18.32 $18.96 $17.59 $17.66 $17.66 854,396
2022-04-26 $19.63 $19.68 $18.28 $18.34 $18.34 1,355,688
2022-04-25 $19.95 $20.54 $19.49 $19.75 $19.75 3,064,155
2022-04-22 $21.27 $21.43 $19.98 $20.10 $20.10 539,095
2022-04-21 $22.80 $23.29 $21.47 $21.53 $21.53 760,767
2022-04-20 $23.10 $23.33 $22.46 $22.50 $22.50 421,535
2022-04-19 $22.06 $23.53 $22.05 $23.07 $23.07 262,913
2022-04-18 $23.68 $23.68 $22.05 $22.16 $22.16 589,163
2022-04-14 $24.54 $24.60 $23.20 $23.81 $23.81 579,297
2022-04-13 $24.23 $24.62 $23.56 $24.03 $24.03 350,991
2022-04-12 $24.70 $25.44 $24.14 $24.27 $24.27 361,299
2022-04-11 $23.87 $24.90 $23.68 $24.28 $24.28 376,073
2022-04-08 $24.52 $24.58 $23.80 $24.09 $24.09 650,688
2022-04-07 $24.91 $25.56 $24.26 $24.71 $24.71 513,298
2022-04-06 $25.04 $25.28 $24.34 $25.05 $25.05 476,854
2022-04-05 $27.29 $27.48 $25.57 $25.62 $25.62 468,492
2022-04-04 $27.68 $27.98 $27.00 $27.26 $27.26 615,712
2022-04-01 $26.30 $27.81 $26.30 $27.63 $27.63 732,825
2022-03-31 $26.49 $26.77 $25.93 $26.13 $26.13 403,258
2022-03-30 $27.39 $27.68 $26.35 $26.62 $26.62 479,080
2022-03-29 $26.20 $27.62 $26.15 $27.33 $27.33 702,382
2022-03-28 $25.27 $25.75 $24.84 $25.71 $25.71 551,885
2022-03-25 $25.33 $25.43 $24.76 $25.08 $25.08 479,266
2022-03-24 $24.71 $25.57 $24.20 $25.45 $25.45 460,128
2022-03-23 $25.01 $26.00 $24.52 $24.75 $24.75 621,130
2022-03-22 $24.48 $25.86 $24.46 $25.50 $25.50 571,728
2022-03-21 $25.17 $25.39 $23.96 $24.39 $24.39 488,372
2022-03-18 $24.36 $26.04 $24.36 $25.01 $25.01 1,220,437
2022-03-17 $23.61 $25.23 $22.56 $24.95 $24.95 1,048,174
2022-03-16 $21.82 $22.93 $21.70 $22.56 $22.56 644,842
2022-03-15 $20.60 $21.40 $20.39 $21.37 $21.37 946,294
2022-03-14 $22.85 $22.95 $20.48 $20.67 $20.67 615,605
2022-03-11 $24.79 $25.11 $22.80 $22.85 $22.85 477,771
2022-03-10 $24.85 $25.11 $24.12 $24.69 $24.69 269,438
2022-03-09 $24.92 $26.04 $24.48 $25.57 $25.57 885,529
2022-03-08 $24.80 $25.52 $24.03 $24.32 $24.32 1,080,014
2022-03-07 $25.14 $25.47 $24.41 $24.75 $24.75 597,822
2022-03-04 $26.27 $26.98 $24.89 $25.19 $25.19 453,947
2022-03-03 $27.59 $27.63 $26.31 $26.68 $26.68 717,010
2022-03-02 $27.12 $28.17 $25.27 $27.54 $27.54 752,378
2022-03-01 $27.07 $27.93 $26.22 $26.56 $26.56 730,714
2022-02-28 $27.05 $28.22 $26.80 $27.12 $27.12 438,256
2022-02-25 $27.24 $27.71 $26.37 $27.21 $27.21 507,736
2022-02-24 $24.28 $27.19 $23.78 $27.19 $27.19 726,188
2022-02-23 $26.60 $27.12 $25.23 $25.32 $25.32 405,108
2022-02-22 $27.03 $28.16 $26.58 $26.69 $26.69 584,495
2022-02-18 $28.34 $28.46 $26.97 $27.16 $27.16 352,242
2022-02-17 $29.23 $29.23 $28.13 $28.33 $28.33 424,225
2022-02-16 $29.49 $29.96 $28.74 $29.47 $29.47 465,786
2022-02-15 $29.93 $30.16 $29.14 $29.72 $29.72 459,489
2022-02-14 $30.09 $30.67 $29.20 $29.27 $29.27 399,861
2022-02-11 $30.90 $31.08 $29.84 $30.14 $30.14 481,250
2022-02-10 $29.24 $30.94 $29.09 $30.23 $30.23 345,855
2022-02-09 $29.70 $30.57 $29.59 $30.20 $30.20 625,948
2022-02-08 $28.97 $29.59 $28.75 $29.12 $29.12 357,691
2022-02-07 $28.37 $29.57 $28.07 $29.04 $29.04 704,624
2022-02-04 $27.80 $28.89 $27.10 $28.44 $28.44 579,766
2022-02-03 $28.72 $29.32 $27.77 $28.01 $28.01 410,846
2022-02-02 $30.70 $30.70 $28.90 $29.49 $29.49 1,035,591
2022-02-01 $30.20 $30.59 $28.63 $30.45 $30.45 566,612
2022-01-31 $28.35 $30.00 $28.01 $29.85 $29.85 885,213
2022-01-28 $27.65 $28.40 $26.74 $28.35 $28.35 837,047
2022-01-27 $28.69 $28.78 $27.27 $27.65 $27.65 572,213
2022-01-26 $28.72 $29.44 $27.58 $28.16 $28.16 746,213
2022-01-25 $29.45 $29.80 $27.91 $28.11 $28.11 665,803
2022-01-24 $29.00 $30.39 $27.81 $30.23 $30.23 622,923
2022-01-21 $29.65 $30.86 $29.50 $29.57 $29.57 599,119
2022-01-20 $30.10 $32.30 $29.78 $30.48 $30.48 594,297
2022-01-19 $30.39 $31.09 $29.58 $29.65 $29.65 525,762
2022-01-18 $31.41 $31.95 $30.23 $30.36 $30.36 406,509
2022-01-14 $32.20 $33.09 $31.46 $32.06 $32.06 353,968
2022-01-13 $33.45 $33.58 $32.61 $32.90 $32.90 447,419
2022-01-12 $34.63 $34.92 $33.44 $33.50 $33.50 560,708
2022-01-11 $33.70 $35.40 $33.24 $34.63 $34.63 794,711
2022-01-10 $33.41 $33.51 $32.43 $33.49 $33.49 607,586
2022-01-07 $34.96 $35.44 $33.92 $33.96 $33.96 380,163
2022-01-06 $35.42 $36.10 $34.21 $35.22 $35.22 599,653
2022-01-05 $38.30 $38.39 $35.57 $35.67 $35.67 528,580
2022-01-04 $40.23 $40.23 $37.91 $38.69 $38.69 469,164
2022-01-03 $39.76 $40.65 $38.53 $40.33 $40.33 609,522
2021-12-31 $40.66 $41.15 $39.55 $39.62 $39.62 320,316
2021-12-30 $39.63 $41.28 $39.63 $40.56 $40.56 379,462
2021-12-29 $39.56 $39.77 $38.99 $39.68 $39.68 263,373
2021-12-28 $40.54 $41.21 $39.29 $39.59 $39.59 333,985
2021-12-27 $39.56 $40.82 $38.88 $40.65 $40.65 480,134
2021-12-23 $37.99 $39.54 $37.78 $39.48 $39.48 368,332
2021-12-22 $38.46 $38.88 $37.30 $37.99 $37.99 298,400
2021-12-21 $37.00 $38.65 $36.71 $38.42 $38.42 438,709
2021-12-20 $37.11 $37.84 $36.12 $36.68 $36.68 507,872
2021-12-17 $37.38 $38.79 $36.36 $37.74 $37.74 1,367,885
2021-12-16 $38.19 $38.47 $36.83 $37.16 $37.16 539,324
2021-12-15 $37.33 $37.92 $35.96 $37.77 $37.77 405,196
2021-12-14 $36.84 $38.23 $36.84 $37.35 $37.35 299,500
2021-12-13 $36.82 $38.21 $36.77 $37.56 $37.56 285,835
2021-12-10 $38.07 $38.54 $36.89 $37.12 $37.12 467,289
2021-12-09 $39.65 $40.00 $37.49 $37.92 $37.92 514,560
2021-12-08 $39.49 $40.48 $39.28 $40.09 $40.09 308,459
2021-12-07 $40.29 $40.95 $39.36 $39.70 $39.70 407,030
2021-12-06 $38.83 $40.39 $37.21 $39.74 $39.74 779,743
2021-12-03 $42.87 $43.01 $38.75 $38.90 $38.90 569,616
2021-12-02 $40.52 $42.81 $40.23 $42.76 $42.76 651,027
2021-12-01 $44.24 $44.24 $41.14 $41.18 $41.18 385,993
2021-11-30 $43.32 $44.39 $42.38 $43.39 $43.39 395,791
2021-11-29 $44.31 $44.53 $42.36 $43.62 $43.62 389,090
2021-11-26 $44.10 $44.49 $43.23 $43.62 $43.62 250,684
2021-11-24 $44.13 $45.56 $43.58 $44.98 $44.98 373,174
2021-11-23 $45.50 $46.13 $43.68 $44.27 $44.27 607,579
2021-11-22 $46.52 $46.76 $44.28 $45.44 $45.44 472,172
2021-11-19 $49.10 $50.00 $45.65 $46.28 $46.28 586,473
2021-11-18 $49.86 $49.99 $48.18 $49.24 $49.24 594,474
2021-11-17 $50.33 $50.46 $48.08 $49.70 $49.70 415,683
2021-11-16 $49.51 $51.20 $49.02 $50.66 $50.66 604,934
2021-11-15 $48.75 $49.51 $48.32 $49.51 $49.51 364,988
2021-11-12 $49.40 $49.92 $48.56 $48.70 $48.70 477,218
2021-11-11 $49.08 $50.32 $48.26 $49.35 $49.35 321,385
2021-11-10 $49.04 $50.23 $47.17 $48.65 $48.65 1,033,585
2021-11-09 $51.89 $52.48 $50.21 $50.51 $50.51 347,839
2021-11-08 $51.86 $52.49 $51.51 $51.89 $51.89 135,433
2021-11-05 $53.14 $53.78 $51.41 $51.74 $51.74 259,332
2021-11-04 $53.75 $54.12 $52.68 $52.84 $52.84 579,618
2021-11-03 $52.62 $53.60 $52.14 $53.45 $53.45 519,360
2021-11-02 $53.96 $53.96 $52.50 $52.84 $52.84 183,829
2021-11-01 $53.55 $54.27 $52.99 $54.02 $54.02 684,041
2021-10-29 $51.51 $52.65 $51.24 $52.64 $52.64 228,926
2021-10-28 $50.08 $52.14 $50.08 $51.77 $51.77 391,120
2021-10-27 $51.19 $51.64 $49.56 $49.86 $49.86 196,287
2021-10-26 $51.45 $52.03 $50.96 $51.42 $51.42 189,406
2021-10-25 $50.66 $51.70 $50.38 $51.18 $51.18 483,297
2021-10-22 $51.43 $51.56 $50.64 $50.93 $50.93 221,556
2021-10-21 $50.50 $51.87 $50.46 $51.62 $51.62 531,751
2021-10-20 $50.17 $50.75 $49.77 $50.52 $50.52 225,467
2021-10-19 $48.41 $49.93 $48.36 $49.91 $49.91 271,218
2021-10-18 $48.14 $48.47 $47.52 $48.22 $48.22 185,412
2021-10-15 $49.31 $49.58 $48.35 $48.41 $48.41 262,139
2021-10-14 $48.37 $49.43 $47.95 $48.78 $48.78 569,054
2021-10-13 $47.30 $47.50 $46.73 $47.38 $47.38 241,684
2021-10-12 $45.82 $47.43 $45.71 $46.95 $46.95 623,743
2021-10-11 $46.83 $46.98 $45.52 $45.64 $45.64 387,792
2021-10-08 $48.80 $48.86 $46.77 $46.96 $46.96 266,214
2021-10-07 $48.07 $50.01 $48.00 $48.85 $48.85 386,717
2021-10-06 $47.24 $48.58 $47.24 $47.99 $47.99 538,870
2021-10-05 $47.84 $49.11 $47.50 $47.87 $47.87 644,077
2021-10-04 $49.00 $49.00 $47.38 $47.98 $47.98 589,717
2021-10-01 $50.01 $50.25 $48.59 $49.51 $49.51 252,771
2021-09-30 $50.36 $50.81 $49.83 $50.01 $50.01 464,166
2021-09-29 $50.49 $51.30 $50.02 $50.13 $50.13 479,176
2021-09-28 $52.22 $52.29 $50.25 $50.33 $50.33 390,999
2021-09-27 $53.41 $53.50 $52.41 $52.62 $52.62 224,057
2021-09-24 $53.71 $54.32 $53.49 $53.70 $53.70 118,845
2021-09-23 $53.53 $54.19 $52.51 $54.10 $54.10 472,768
2021-09-22 $52.88 $53.66 $52.28 $53.44 $53.44 211,838
2021-09-21 $53.56 $54.42 $52.87 $52.88 $52.88 525,602
2021-09-20 $54.22 $55.30 $51.91 $53.14 $53.14 400,388
2021-09-17 $55.62 $57.19 $54.74 $55.37 $55.37 1,594,073
2021-09-16 $54.50 $55.19 $54.17 $55.06 $55.06 224,727
2021-09-15 $53.29 $54.99 $52.85 $54.08 $54.08 251,367
2021-09-14 $54.90 $55.23 $53.02 $53.37 $53.37 627,634
2021-09-13 $56.12 $56.22 $54.34 $54.68 $54.68 467,900
2021-09-10 $54.96 $56.12 $54.03 $55.96 $55.96 464,945
2021-09-09 $53.67 $55.78 $51.86 $54.67 $54.67 311,879
2021-09-08 $54.47 $55.19 $53.73 $54.01 $54.01 295,494
2021-09-07 $54.44 $55.39 $54.44 $54.77 $54.77 400,734
2021-09-03 $54.23 $54.74 $53.54 $54.40 $54.40 297,704
2021-09-02 $54.44 $55.03 $53.49 $54.42 $54.42 261,869
2021-09-01 $54.60 $54.99 $53.90 $54.07 $54.07 315,427
2021-08-31 $53.24 $54.75 $52.76 $54.61 $54.61 264,013
2021-08-30 $53.78 $54.15 $52.66 $53.05 $53.05 287,760
2021-08-27 $50.91 $54.02 $50.60 $53.54 $53.54 416,119
2021-08-26 $51.86 $52.42 $50.72 $50.91 $50.91 355,645
2021-08-25 $53.13 $53.99 $51.96 $52.01 $52.01 331,900
2021-08-24 $52.29 $52.96 $51.62 $52.92 $52.92 415,417
2021-08-23 $50.20 $52.03 $50.20 $51.92 $51.92 282,321
2021-08-20 $49.42 $50.73 $49.38 $49.87 $49.87 375,196
2021-08-19 $50.53 $50.53 $49.23 $49.57 $49.57 616,784
2021-08-18 $50.80 $51.18 $49.79 $50.62 $50.62 518,627
2021-08-17 $51.96 $52.47 $50.98 $51.00 $51.00 387,834
2021-08-16 $52.55 $53.36 $51.91 $52.37 $52.37 273,238
2021-08-13 $52.31 $53.10 $51.90 $52.47 $52.47 533,807
2021-08-12 $52.82 $53.13 $51.69 $52.07 $52.07 617,799
2021-08-11 $55.98 $55.98 $51.71 $52.58 $52.58 2,422,739
2021-08-10 $55.51 $55.93 $52.15 $54.65 $54.65 1,237,033
2021-08-09 $56.96 $58.03 $55.43 $57.66 $57.66 248,369
2021-08-06 $59.00 $59.50 $56.09 $56.77 $56.77 336,386
2021-08-05 $55.83 $57.00 $54.57 $56.89 $56.89 298,569
2021-08-04 $57.03 $57.98 $55.88 $55.95 $55.95 254,752
2021-08-03 $58.05 $58.59 $57.32 $57.41 $57.41 223,227
2021-08-02 $58.07 $58.42 $57.49 $57.98 $57.98 163,007
2021-07-30 $57.57 $58.34 $57.36 $58.06 $58.06 294,769
2021-07-29 $57.25 $58.00 $56.98 $57.86 $57.86 160,845
2021-07-28 $56.30 $57.31 $55.80 $57.04 $57.04 176,902
2021-07-27 $55.61 $56.64 $54.96 $56.15 $56.15 184,249
2021-07-26 $57.43 $57.43 $55.63 $55.98 $55.98 224,569
2021-07-23 $56.73 $57.58 $56.63 $57.18 $57.18 125,475
2021-07-22 $56.32 $57.05 $55.52 $56.61 $56.61 218,935
2021-07-21 $56.53 $56.96 $55.50 $56.18 $56.18 245,767
2021-07-20 $56.24 $57.32 $56.04 $56.33 $56.33 453,315
2021-07-19 $54.50 $56.39 $54.27 $56.00 $56.00 294,501
2021-07-16 $55.14 $55.41 $54.51 $55.17 $55.17 378,512
2021-07-15 $54.69 $55.07 $53.30 $54.73 $54.73 418,623
2021-07-14 $56.09 $56.40 $54.63 $54.84 $54.84 250,789
2021-07-13 $57.09 $57.50 $55.63 $55.72 $55.72 215,862
2021-07-12 $58.28 $59.18 $57.48 $57.90 $57.90 452,561
2021-07-09 $57.47 $58.31 $55.67 $58.15 $58.15 238,341
2021-07-08 $55.60 $57.84 $55.18 $57.73 $57.73 374,172
2021-07-07 $56.94 $57.71 $56.05 $56.60 $56.60 268,515
2021-07-06 $56.26 $57.41 $56.01 $57.08 $57.08 240,171
2021-07-02 $56.67 $57.15 $56.02 $56.68 $56.68 182,458
2021-07-01 $55.64 $56.61 $55.15 $56.51 $56.51 268,139
2021-06-30 $56.27 $56.33 $55.09 $55.51 $55.51 397,901
2021-06-29 $57.36 $57.91 $55.94 $55.98 $55.98 207,070
2021-06-28 $57.65 $57.97 $56.67 $57.13 $57.13 269,679
2021-06-25 $57.90 $58.47 $57.25 $57.46 $57.46 1,482,937
2021-06-24 $57.32 $57.81 $56.90 $57.50 $57.50 190,639
2021-06-23 $56.48 $57.09 $56.01 $56.96 $56.96 256,465
2021-06-22 $56.42 $57.06 $56.02 $56.67 $56.67 326,007
2021-06-21 $54.55 $56.71 $54.22 $56.40 $56.40 633,281
2021-06-18 $55.00 $55.77 $54.55 $54.55 $54.55 482,458
2021-06-17 $55.19 $56.03 $54.87 $55.43 $55.43 362,703
2021-06-16 $55.86 $56.40 $54.62 $55.26 $55.26 1,021,951
2021-06-15 $56.59 $57.31 $55.89 $56.04 $56.04 260,328
2021-06-14 $57.79 $57.93 $56.60 $56.90 $56.90 366,741
2021-06-11 $57.85 $58.01 $57.10 $57.51 $57.51 208,115
2021-06-10 $57.61 $58.08 $56.36 $57.68 $57.68 281,948
2021-06-09 $58.53 $59.50 $57.28 $57.61 $57.61 369,785
2021-06-08 $56.00 $58.95 $56.00 $58.64 $58.64 635,372
2021-06-07 $53.15 $56.37 $53.10 $56.04 $56.04 775,865
2021-06-04 $52.95 $53.26 $52.54 $53.17 $53.17 340,917
2021-06-03 $54.01 $54.01 $52.03 $52.85 $52.85 387,697
2021-06-02 $53.76 $54.39 $53.55 $53.77 $53.77 357,594
2021-06-01 $53.76 $54.35 $53.22 $53.75 $53.75 292,133
2021-05-28 $54.45 $54.46 $53.25 $53.69 $53.69 377,245
2021-05-27 $54.49 $54.76 $53.42 $54.25 $54.25 668,516
2021-05-26 $53.84 $54.44 $53.31 $54.00 $54.00 259,973
2021-05-25 $52.08 $54.18 $51.84 $53.72 $53.72 549,955
2021-05-24 $52.44 $52.75 $51.82 $52.00 $52.00 302,319
2021-05-21 $51.60 $53.19 $51.33 $52.42 $52.42 471,992
2021-05-20 $50.08 $51.10 $50.02 $51.09 $51.09 372,729
2021-05-19 $48.14 $50.19 $48.04 $50.10 $50.10 412,757
2021-05-18 $47.08 $49.32 $46.78 $48.93 $48.93 360,057
2021-05-17 $48.53 $49.16 $46.99 $47.17 $47.17 282,950
2021-05-14 $48.03 $49.30 $47.74 $48.60 $48.60 300,899
2021-05-13 $48.24 $49.30 $47.12 $48.06 $48.06 378,478
2021-05-12 $49.21 $50.32 $47.84 $48.16 $48.16 484,907
2021-05-11 $49.08 $50.56 $48.44 $49.75 $49.75 882,568
2021-05-10 $52.72 $53.53 $49.85 $50.04 $50.04 601,486
2021-05-07 $52.68 $54.84 $51.31 $53.23 $53.23 1,403,479
2021-05-06 $54.15 $54.31 $49.78 $51.47 $51.47 763,688
2021-05-05 $55.86 $57.35 $54.25 $54.46 $54.46 805,593
2021-05-04 $57.87 $58.21 $55.69 $55.85 $55.85 760,921
2021-05-03 $57.90 $58.62 $57.66 $57.94 $57.94 748,697
2021-04-30 $57.46 $59.10 $57.26 $57.90 $57.90 1,238,706
2021-04-29 $56.99 $58.25 $55.97 $58.02 $58.02 269,972
2021-04-28 $56.43 $57.03 $56.07 $56.60 $56.60 301,459
2021-04-27 $55.15 $56.50 $54.66 $56.42 $56.42 374,291
2021-04-26 $55.00 $55.97 $54.36 $55.29 $55.29 493,505
2021-04-23 $53.84 $56.28 $53.30 $55.09 $55.09 849,065
2021-04-22 $52.13 $53.35 $51.74 $52.91 $52.91 429,991
2021-04-21 $50.89 $52.11 $50.47 $51.93 $51.93 712,634
2021-04-20 $51.14 $52.13 $50.47 $51.22 $51.22 669,141
2021-04-19 $50.80 $51.99 $50.36 $51.28 $51.28 304,508
2021-04-16 $51.66 $52.24 $50.52 $51.00 $51.00 634,540
2021-04-15 $50.52 $51.89 $50.43 $51.85 $51.85 358,886
2021-04-14 $50.21 $51.00 $50.21 $50.53 $50.53 268,168
2021-04-13 $49.37 $50.27 $49.01 $50.21 $50.21 333,146
2021-04-12 $48.23 $49.72 $48.11 $49.59 $49.59 845,691
2021-04-09 $48.64 $48.88 $47.41 $48.36 $48.36 130,838
2021-04-08 $47.65 $48.88 $47.48 $48.71 $48.71 276,243
2021-04-07 $47.41 $47.73 $46.89 $47.30 $47.30 163,091
2021-04-06 $48.36 $48.79 $47.37 $47.57 $47.57 207,468
2021-04-05 $48.55 $48.64 $47.59 $48.49 $48.49 246,280
2021-04-01 $47.10 $48.23 $46.19 $48.17 $48.17 330,759
2021-03-31 $46.50 $47.68 $46.25 $46.77 $46.77 359,736
2021-03-30 $45.75 $46.80 $45.73 $46.28 $46.28 264,296
2021-03-29 $47.14 $47.34 $45.98 $46.00 $46.00 351,122
2021-03-26 $46.84 $47.49 $46.14 $47.17 $47.17 201,786
2021-03-25 $47.16 $47.46 $45.62 $46.74 $46.74 398,881
2021-03-24 $48.10 $48.14 $47.08 $47.63 $47.63 277,846
2021-03-23 $47.28 $48.09 $47.00 $47.85 $47.85 347,690
2021-03-22 $47.20 $47.64 $46.56 $47.45 $47.45 203,328
2021-03-19 $46.39 $47.45 $46.29 $46.96 $46.96 404,203
2021-03-18 $49.17 $49.17 $46.26 $46.63 $46.63 427,835
2021-03-17 $47.63 $48.64 $47.13 $48.45 $48.45 243,991
2021-03-16 $48.40 $48.50 $47.27 $47.66 $47.66 456,821
2021-03-15 $48.36 $49.66 $48.01 $48.25 $48.25 699,942
2021-03-12 $48.28 $48.72 $47.76 $48.41 $48.41 228,549
2021-03-11 $49.00 $49.32 $48.06 $48.56 $48.56 246,731
2021-03-10 $48.00 $49.88 $47.77 $48.56 $48.56 453,102
2021-03-09 $47.85 $49.14 $47.44 $48.27 $48.27 370,736
2021-03-08 $46.20 $47.69 $45.42 $47.45 $47.45 422,028
2021-03-05 $46.92 $46.92 $43.82 $46.20 $46.20 1,330,584
2021-03-04 $47.00 $47.37 $45.02 $46.97 $46.97 715,101
2021-03-03 $47.87 $48.33 $46.84 $47.24 $47.24 858,947
2021-03-02 $47.51 $48.46 $46.91 $48.25 $48.25 572,562
2021-03-01 $49.44 $49.93 $48.19 $48.54 $48.54 402,466
2021-02-26 $46.83 $49.58 $46.13 $48.49 $48.49 733,171
2021-02-25 $47.75 $49.14 $46.34 $46.85 $46.85 526,984
2021-02-24 $48.00 $49.16 $47.78 $48.19 $48.19 877,499
2021-02-23 $47.99 $49.07 $46.97 $48.58 $48.58 477,088
2021-02-22 $48.71 $49.91 $47.74 $48.48 $48.48 573,724
2021-02-19 $49.86 $51.37 $49.33 $49.50 $49.50 799,019
2021-02-18 $50.96 $50.96 $49.41 $49.77 $49.77 763,357
2021-02-17 $52.65 $53.99 $50.44 $50.74 $50.74 446,648
2021-02-16 $54.06 $54.23 $51.77 $53.00 $53.00 646,412
2021-02-12 $53.69 $54.18 $53.00 $53.68 $53.68 204,691
2021-02-11 $53.22 $54.00 $52.30 $53.90 $53.90 195,404
2021-02-10 $54.53 $55.07 $52.47 $52.84 $52.84 408,394
2021-02-09 $54.25 $55.05 $53.40 $54.07 $54.07 717,773
2021-02-08 $52.52 $53.44 $52.27 $53.37 $53.37 156,583
2021-02-05 $51.99 $51.99 $50.21 $51.88 $51.88 242,261
2021-02-04 $49.77 $51.57 $49.24 $50.85 $50.85 260,821
2021-02-03 $49.77 $50.45 $49.01 $49.52 $49.52 241,686
2021-02-02 $50.42 $50.55 $49.13 $50.03 $50.03 203,559
2021-02-01 $49.98 $50.33 $48.70 $49.48 $49.48 362,489
2021-01-29 $51.12 $51.90 $49.52 $49.68 $49.68 374,991
2021-01-28 $52.00 $52.60 $50.13 $51.11 $51.11 435,023
2021-01-27 $50.58 $52.87 $50.09 $51.49 $51.49 688,115
2021-01-26 $50.66 $51.43 $50.01 $50.96 $50.96 440,486
2021-01-25 $52.27 $52.41 $49.80 $50.72 $50.72 608,709
2021-01-22 $48.15 $51.94 $47.00 $51.33 $51.33 763,407
2021-01-21 $47.48 $48.92 $47.01 $48.14 $48.14 317,988
2021-01-20 $46.68 $48.07 $46.55 $47.59 $47.59 277,973
2021-01-19 $48.50 $48.61 $46.07 $46.73 $46.73 509,388
2021-01-15 $47.69 $48.33 $47.64 $48.31 $48.31 386,537
2021-01-14 $47.57 $47.98 $46.55 $47.84 $47.84 584,257
2021-01-13 $46.38 $47.54 $46.38 $47.32 $47.32 393,850
2021-01-12 $44.97 $46.90 $44.97 $46.52 $46.52 455,111
2021-01-11 $44.54 $45.24 $43.89 $44.88 $44.88 414,026
2021-01-08 $43.98 $44.91 $43.28 $44.71 $44.71 417,712
2021-01-07 $43.92 $44.82 $42.56 $43.18 $43.18 494,138
2021-01-06 $42.72 $44.00 $42.07 $43.70 $43.70 538,483
2021-01-05 $42.58 $43.43 $41.78 $42.51 $42.51 386,199
2021-01-04 $43.41 $43.93 $41.85 $42.56 $42.56 545,043
2020-12-31 $43.28 $43.61 $42.82 $43.53 $43.53 176,045
2020-12-30 $43.34 $44.41 $42.86 $43.25 $43.25 373,054
2020-12-29 $44.51 $44.92 $43.41 $43.57 $43.57 279,849
2020-12-28 $45.31 $45.56 $44.40 $44.74 $44.74 238,946
2020-12-24 $44.98 $45.45 $44.62 $44.89 $44.89 211,053
2020-12-23 $43.59 $44.91 $43.25 $44.73 $44.73 322,502
2020-12-22 $42.18 $43.55 $41.38 $43.46 $43.46 509,818
2020-12-21 $41.76 $42.27 $41.15 $42.02 $42.02 374,516
2020-12-18 $42.41 $42.41 $41.18 $41.95 $41.95 932,155
2020-12-17 $40.04 $42.22 $40.04 $42.08 $42.08 662,237
2020-12-16 $38.73 $40.23 $38.01 $40.11 $40.11 514,790
2020-12-15 $39.20 $39.45 $37.65 $38.38 $38.38 422,908
2020-12-14 $39.95 $40.45 $38.37 $38.59 $38.59 445,736
2020-12-11 $37.97 $39.98 $37.97 $39.88 $39.88 1,247,415
2020-12-10 $38.10 $38.50 $37.43 $37.96 $37.96 264,353
2020-12-09 $38.65 $39.50 $37.89 $38.05 $38.05 553,833
2020-12-08 $38.47 $39.69 $38.37 $38.92 $38.92 1,067,470
2020-12-07 $36.90 $38.79 $36.90 $38.10 $38.10 1,203,992
2020-12-04 $36.50 $37.45 $36.24 $36.90 $36.90 1,172,330
2020-12-03 $36.29 $37.00 $36.07 $36.74 $36.74 624,448
2020-12-02 $34.89 $36.33 $34.66 $36.06 $36.06 484,717
2020-12-01 $35.85 $35.85 $34.55 $35.01 $35.01 548,185
2020-11-30 $36.18 $36.26 $34.95 $35.65 $35.65 215,576
2020-11-27 $35.54 $36.22 $35.52 $36.04 $36.04 141,199
2020-11-25 $35.23 $36.00 $35.07 $35.57 $35.57 154,974
2020-11-24 $35.20 $35.72 $34.40 $35.55 $35.55 241,148
2020-11-23 $34.40 $35.40 $34.30 $34.91 $34.91 306,041
2020-11-20 $32.95 $34.49 $32.84 $34.38 $34.38 221,068
2020-11-19 $33.22 $33.89 $32.63 $33.15 $33.15 278,172
2020-11-18 $34.02 $34.15 $33.17 $33.22 $33.22 246,764
2020-11-17 $34.10 $34.23 $33.23 $34.01 $34.01 367,475
2020-11-16 $34.72 $34.99 $33.56 $33.81 $33.81 400,687
2020-11-13 $35.64 $35.79 $33.82 $34.50 $34.50 594,148
2020-11-12 $35.96 $36.09 $35.19 $35.74 $35.74 312,673
2020-11-11 $35.73 $36.93 $34.95 $35.67 $35.67 531,925
2020-11-10 $36.18 $36.94 $35.30 $36.82 $36.82 655,375
2020-11-09 $36.00 $36.75 $35.67 $35.74 $35.74 557,902
2020-11-06 $35.85 $36.23 $35.50 $35.74 $35.74 257,407
2020-11-05 $36.15 $36.15 $35.29 $35.95 $35.95 304,308
2020-11-04 $35.98 $36.38 $34.62 $35.05 $35.05 199,411
2020-11-03 $34.31 $36.03 $34.31 $35.61 $35.61 370,998
2020-11-02 $34.78 $34.78 $33.20 $34.06 $34.06 304,245
2020-10-30 $34.34 $35.45 $33.73 $34.48 $34.48 475,980
2020-10-29 $35.01 $35.70 $34.41 $34.48 $34.48 462,039
2020-10-28 $34.52 $35.22 $34.33 $35.00 $35.00 296,654
2020-10-27 $34.31 $35.47 $34.21 $35.03 $35.03 426,344
2020-10-26 $34.24 $34.50 $33.61 $34.26 $34.26 156,399
2020-10-23 $33.82 $34.79 $33.71 $34.52 $34.52 173,669
2020-10-22 $32.05 $33.98 $31.65 $33.87 $33.87 567,680
2020-10-21 $33.11 $33.54 $31.85 $31.90 $31.90 613,962
2020-10-20 $35.49 $35.49 $33.05 $33.06 $33.06 375,388
2020-10-19 $36.01 $36.13 $35.08 $35.19 $35.19 222,253
2020-10-16 $35.61 $36.08 $34.80 $35.74 $35.74 627,797
2020-10-15 $35.00 $35.78 $34.28 $35.71 $35.71 202,223
2020-10-14 $34.50 $35.74 $34.40 $35.41 $35.41 275,508
2020-10-13 $35.12 $35.64 $33.95 $34.76 $34.76 295,405
2020-10-12 $36.06 $36.49 $35.18 $35.24 $35.24 476,077
2020-10-09 $35.70 $36.07 $35.38 $35.92 $35.92 130,734
2020-10-08 $36.99 $36.99 $35.33 $35.70 $35.70 465,179
2020-10-07 $35.63 $36.07 $35.36 $35.88 $35.88 311,546
2020-10-06 $36.13 $36.40 $35.32 $35.40 $35.40 371,587
2020-10-05 $36.51 $36.98 $35.74 $35.99 $35.99 296,856
2020-10-02 $36.30 $37.04 $35.86 $36.21 $36.21 486,154
2020-10-01 $37.17 $37.17 $35.84 $36.98 $36.98 460,398
2020-09-30 $36.80 $36.98 $36.14 $36.60 $36.60 418,670
2020-09-29 $36.80 $36.87 $36.40 $36.77 $36.77 409,771
2020-09-28 $36.63 $36.76 $36.07 $36.63 $36.63 370,413
2020-09-25 $35.09 $36.30 $34.65 $36.03 $36.03 570,739
2020-09-24 $34.24 $35.53 $34.18 $35.21 $35.21 730,186
2020-09-23 $34.20 $34.81 $33.87 $34.26 $34.26 288,398
2020-09-22 $34.36 $34.45 $33.31 $34.35 $34.35 370,403
2020-09-21 $35.36 $35.73 $34.02 $34.34 $34.34 459,709
2020-09-18 $36.02 $36.29 $35.17 $36.02 $36.02 1,715,403
2020-09-17 $35.29 $36.74 $35.11 $35.71 $35.71 640,338
2020-09-16 $35.69 $36.65 $35.40 $35.90 $35.90 674,964
2020-09-15 $36.20 $36.55 $35.16 $35.73 $35.73 649,559
2020-09-14 $34.50 $36.12 $34.07 $36.11 $36.11 1,290,552
2020-09-11 $34.23 $34.85 $33.41 $34.50 $34.50 1,191,207
2020-09-10 $32.76 $34.66 $32.40 $33.95 $33.95 1,180,890
2020-09-09 $32.99 $33.32 $32.24 $32.82 $32.82 453,561
2020-09-08 $31.47 $33.31 $31.26 $32.54 $32.54 640,462
2020-09-04 $33.34 $33.61 $30.85 $32.13 $32.13 671,824
2020-09-03 $32.92 $33.76 $32.40 $33.40 $33.40 609,326
2020-09-02 $32.50 $33.53 $32.06 $33.21 $33.21 523,029
2020-09-01 $31.11 $32.38 $30.81 $32.21 $32.21 667,920
2020-08-31 $30.53 $31.78 $30.35 $31.18 $31.18 324,431
2020-08-28 $30.67 $31.29 $30.23 $30.59 $30.59 507,629
2020-08-27 $30.92 $31.85 $30.54 $30.73 $30.73 1,346,587
2020-08-26 $30.87 $31.48 $30.73 $30.92 $30.92 521,453
2020-08-25 $30.00 $31.28 $29.30 $30.84 $30.84 378,775
2020-08-24 $32.01 $32.11 $29.95 $30.32 $30.32 652,442
2020-08-21 $32.44 $32.81 $31.56 $31.92 $31.92 534,201
2020-08-20 $32.06 $32.63 $32.06 $32.46 $32.46 302,470
2020-08-19 $32.59 $32.73 $32.16 $32.40 $32.40 452,402
2020-08-18 $32.50 $32.94 $32.21 $32.59 $32.59 1,051,811
2020-08-17 $31.32 $32.43 $30.84 $32.41 $32.41 863,627
2020-08-14 $32.40 $32.40 $31.00 $31.33 $31.33 1,020,435
2020-08-13 $32.74 $33.39 $32.49 $32.51 $32.51 483,203
2020-08-12 $33.10 $34.49 $32.27 $32.63 $32.63 1,123,574
2020-08-11 $35.44 $35.83 $34.68 $34.90 $34.90 696,453
2020-08-10 $36.33 $36.50 $35.11 $35.15 $35.15 418,751
2020-08-07 $36.15 $36.98 $34.93 $35.87 $35.87 1,079,034
2020-08-06 $36.37 $36.63 $35.75 $36.11 $36.11 373,434
2020-08-05 $37.03 $37.06 $36.22 $36.40 $36.40 477,108
2020-08-04 $35.95 $36.84 $35.67 $36.26 $36.26 314,290
2020-08-03 $35.08 $35.99 $34.29 $35.90 $35.90 374,356
2020-07-31 $35.96 $36.16 $34.45 $34.90 $34.90 458,880
2020-07-30 $35.30 $36.26 $35.04 $35.74 $35.74 612,168
2020-07-29 $35.86 $36.09 $34.96 $35.85 $35.85 567,341
2020-07-28 $36.83 $37.01 $35.56 $35.66 $35.66 766,348
2020-07-27 $36.03 $37.02 $35.67 $36.91 $36.91 385,605
2020-07-24 $35.68 $36.24 $35.23 $35.98 $35.98 314,917
2020-07-23 $35.91 $36.53 $35.59 $36.29 $36.29 742,487
2020-07-22 $36.37 $36.61 $35.48 $36.07 $36.07 642,374
2020-07-21 $35.96 $36.76 $35.16 $36.33 $36.33 1,524,236
2020-07-20 $36.02 $36.37 $34.91 $35.65 $35.65 354,386
2020-07-17 $35.83 $36.15 $35.61 $35.89 $35.89 880,900
2020-07-16 $36.02 $36.68 $34.85 $35.66 $35.66 632,900
2020-07-15 $35.50 $36.54 $35.00 $36.41 $36.41 1,081,500
2020-07-14 $32.16 $34.06 $32.06 $33.99 $33.99 788,100
2020-07-13 $34.52 $34.63 $32.22 $32.26 $32.26 1,008,300
2020-07-10 $33.54 $34.94 $32.50 $33.95 $33.95 1,608,400
2020-07-09 $31.33 $32.58 $30.85 $32.43 $32.43 515,100
2020-07-08 $30.65 $31.28 $29.96 $31.20 $31.20 437,000
2020-07-07 $31.77 $32.08 $30.44 $30.47 $30.47 791,300
2020-07-06 $30.58 $31.52 $30.05 $31.51 $31.51 868,400
2020-07-02 $28.91 $30.87 $28.60 $30.00 $30.00 711,400
2020-07-01 $29.11 $30.24 $28.45 $28.55 $28.55 499,000
2020-06-30 $27.51 $29.34 $27.50 $29.17 $29.17 387,200
2020-06-29 $28.82 $28.82 $27.36 $27.60 $27.60 556,600
2020-06-26 $31.00 $31.00 $28.30 $28.61 $28.61 2,347,968
2020-06-25 $31.03 $31.82 $30.38 $31.06 $31.06 868,442
2020-06-24 $32.25 $32.64 $30.68 $31.08 $31.08 643,148
2020-06-23 $33.05 $33.71 $32.00 $32.41 $32.41 1,098,696
2020-06-22 $31.81 $33.03 $31.81 $32.87 $32.87 1,182,969
2020-06-19 $32.00 $32.32 $31.27 $31.63 $31.63 917,706
2020-06-18 $29.95 $31.62 $29.71 $31.61 $31.61 1,063,940
2020-06-17 $29.94 $31.00 $29.40 $29.69 $29.69 655,904
2020-06-16 $29.85 $30.16 $28.63 $29.65 $29.65 514,886
2020-06-15 $27.38 $29.81 $26.72 $29.21 $29.21 1,285,618
2020-06-12 $27.98 $28.43 $26.61 $27.26 $27.26 386,854
2020-06-11 $28.10 $28.69 $27.08 $27.37 $27.37 523,370
2020-06-10 $28.70 $29.28 $28.55 $28.82 $28.82 452,294
2020-06-09 $29.54 $29.83 $28.55 $28.66 $28.66 320,427
2020-06-08 $29.00 $30.22 $28.85 $29.66 $29.66 685,267
2020-06-05 $28.47 $29.15 $28.15 $28.82 $28.82 366,313
2020-06-04 $28.20 $28.80 $27.83 $28.18 $28.18 343,084
2020-06-03 $27.50 $28.48 $27.41 $28.20 $28.20 340,304
2020-06-02 $26.96 $27.49 $26.03 $27.37 $27.37 408,471
2020-06-01 $26.92 $27.49 $26.52 $26.81 $26.81 344,028
2020-05-29 $27.04 $27.47 $26.35 $27.14 $27.14 581,445
2020-05-28 $27.59 $28.13 $26.97 $27.05 $27.05 296,343
2020-05-27 $27.88 $27.95 $25.68 $27.50 $27.50 855,653
2020-05-26 $28.90 $29.08 $26.82 $27.43 $27.43 1,036,359
2020-05-22 $28.28 $28.75 $27.82 $28.36 $28.36 422,400
2020-05-21 $28.92 $29.03 $27.80 $28.36 $28.36 537,683
2020-05-20 $29.09 $29.44 $28.40 $28.80 $28.80 450,325
2020-05-19 $28.50 $29.56 $28.22 $28.67 $28.67 529,547
2020-05-18 $28.55 $29.89 $28.18 $28.36 $28.36 764,778
2020-05-15 $27.48 $29.65 $27.07 $28.67 $28.67 736,837
2020-05-14 $27.70 $28.56 $26.68 $27.93 $27.93 889,389
2020-05-13 $28.50 $28.91 $25.57 $28.26 $28.26 2,013,655
2020-05-12 $29.72 $30.81 $28.00 $29.87 $29.87 1,522,235
2020-05-11 $28.72 $30.00 $27.90 $28.81 $28.81 1,146,828
2020-05-08 $25.87 $27.84 $25.75 $27.84 $27.84 1,316,501
2020-05-07 $25.44 $26.13 $24.92 $25.38 $25.38 546,210
2020-05-06 $25.03 $25.82 $24.71 $24.98 $24.98 344,837
2020-05-05 $25.51 $25.67 $24.71 $25.00 $25.00 559,105
2020-05-04 $25.16 $25.65 $24.56 $25.12 $25.12 483,275
2020-05-01 $26.25 $26.63 $24.76 $25.17 $25.17 413,108
2020-04-30 $26.35 $27.15 $25.54 $26.67 $26.67 699,371
2020-04-29 $25.67 $27.00 $25.41 $26.62 $26.62 1,215,355
2020-04-28 $26.62 $26.62 $24.91 $25.40 $25.40 330,249
2020-04-27 $26.48 $26.54 $25.11 $26.40 $26.40 662,541
2020-04-24 $25.91 $26.53 $25.23 $26.13 $26.13 1,327,116
2020-04-23 $25.30 $26.62 $25.00 $26.04 $26.04 818,535
2020-04-22 $25.59 $25.75 $24.84 $25.51 $25.51 560,472
2020-04-21 $25.47 $26.75 $24.80 $25.75 $25.75 1,016,634
2020-04-20 $25.00 $26.33 $24.22 $25.58 $25.58 674,192
2020-04-17 $25.70 $25.71 $24.53 $25.15 $25.15 542,487
2020-04-16 $25.89 $26.15 $24.30 $25.08 $25.08 1,254,596
2020-04-15 $25.60 $26.15 $25.11 $25.90 $25.90 971,139
2020-04-14 $26.06 $26.79 $25.25 $26.28 $26.28 1,081,288
2020-04-13 $25.39 $26.60 $24.47 $26.24 $26.24 1,541,219
2020-04-09 $24.54 $25.92 $23.62 $25.04 $25.04 4,056,522
2020-04-08 $24.99 $25.60 $23.73 $24.00 $24.00 4,497,238
2020-04-07 $28.00 $28.59 $26.70 $26.79 $26.79 496,536
2020-04-06 $26.02 $27.82 $26.02 $27.77 $27.77 464,955
2020-04-03 $27.06 $27.48 $25.21 $25.70 $25.70 366,867
2020-04-02 $27.99 $27.99 $26.04 $27.19 $27.19 438,327
2020-04-01 $24.68 $27.60 $24.62 $27.23 $27.23 1,044,174
2020-03-31 $25.53 $26.39 $25.12 $26.15 $26.15 737,390
2020-03-30 $24.43 $26.02 $23.59 $25.48 $25.48 616,833
2020-03-27 $25.00 $26.10 $23.97 $23.97 $23.97 298,899
2020-03-26 $25.80 $26.20 $24.68 $25.70 $25.70 441,518
2020-03-25 $27.25 $27.88 $25.48 $25.81 $25.81 415,597
2020-03-24 $25.82 $27.53 $25.01 $27.50 $27.50 695,517
2020-03-23 $23.89 $23.93 $22.00 $23.79 $23.79 389,137
2020-03-20 $22.98 $24.84 $22.81 $23.45 $23.45 1,845,996
2020-03-19 $19.90 $23.88 $19.63 $22.49 $22.49 595,743
2020-03-18 $18.65 $20.29 $17.50 $19.90 $19.90 416,175
2020-03-17 $18.42 $19.72 $18.01 $19.53 $19.53 595,024
2020-03-16 $21.41 $21.41 $17.48 $17.80 $17.80 788,585
2020-03-13 $25.51 $26.06 $22.71 $23.39 $23.39 568,586
2020-03-12 $26.17 $27.54 $24.24 $24.49 $24.49 640,182
2020-03-11 $27.21 $28.38 $27.18 $27.58 $27.58 444,545
2020-03-10 $27.00 $28.18 $26.67 $27.77 $27.77 451,427
2020-03-09 $28.00 $28.00 $26.00 $26.10 $26.10 561,835
2020-03-06 $29.48 $30.16 $29.03 $29.61 $29.61 479,138
2020-03-05 $29.56 $30.21 $28.89 $30.10 $30.10 545,779
2020-03-04 $28.74 $30.72 $28.02 $30.16 $30.16 1,779,652
2020-03-03 $29.00 $29.86 $27.80 $28.25 $28.25 1,769,800
2020-03-02 $30.17 $30.54 $29.29 $30.10 $30.10 693,706
2020-02-28 $26.72 $30.38 $26.19 $30.38 $30.38 1,350,994
2020-02-27 $29.28 $29.74 $27.53 $27.74 $27.74 612,473
2020-02-26 $29.58 $30.06 $29.29 $30.00 $30.00 523,812
2020-02-25 $30.37 $30.44 $29.00 $29.57 $29.57 366,896
2020-02-24 $29.40 $30.44 $29.28 $30.11 $30.11 316,197
2020-02-21 $31.46 $31.57 $29.37 $30.11 $30.11 458,169
2020-02-20 $30.67 $31.59 $30.67 $31.46 $31.46 297,495
2020-02-19 $31.00 $31.60 $30.60 $30.81 $30.81 270,474
2020-02-18 $31.23 $31.90 $30.60 $31.00 $31.00 256,865
2020-02-14 $30.89 $31.25 $30.57 $30.98 $30.98 329,294
2020-02-13 $31.63 $32.44 $30.84 $31.56 $31.56 292,174
2020-02-12 $33.25 $33.43 $31.67 $31.76 $31.76 187,156
2020-02-11 $32.10 $32.83 $31.67 $32.81 $32.81 391,716
2020-02-10 $33.02 $33.30 $31.78 $32.42 $32.42 411,280
2020-02-07 $31.92 $33.00 $31.48 $32.96 $32.96 303,364
2020-02-06 $33.58 $33.58 $31.16 $31.90 $31.90 595,062
2020-02-05 $32.50 $33.43 $32.00 $33.02 $33.02 289,170
2020-02-04 $33.64 $33.85 $33.00 $33.37 $33.37 177,039
2020-02-03 $32.81 $34.10 $32.66 $33.23 $33.23 187,742
2020-01-31 $33.30 $33.30 $32.04 $32.65 $32.65 207,225
2020-01-30 $33.41 $34.24 $32.41 $33.31 $33.31 394,261
2020-01-29 $34.16 $34.41 $33.47 $33.54 $33.54 299,056
2020-01-28 $34.64 $35.34 $33.52 $33.88 $33.88 720,236
2020-01-27 $34.39 $35.41 $34.00 $35.10 $35.10 296,743
2020-01-24 $35.42 $35.98 $34.88 $34.97 $34.97 366,718
2020-01-23 $35.00 $36.25 $34.01 $35.22 $35.22 601,400
2020-01-22 $37.00 $37.26 $35.94 $36.25 $36.25 222,327
2020-01-21 $34.00 $37.16 $33.74 $37.00 $37.00 317,201
2020-01-17 $34.94 $35.03 $33.35 $34.12 $34.12 350,320
2020-01-16 $36.40 $36.94 $34.84 $34.94 $34.94 162,633
2020-01-15 $35.33 $36.47 $35.02 $36.22 $36.22 296,667
2020-01-14 $37.43 $37.43 $35.01 $35.31 $35.31 336,018
2020-01-13 $36.81 $37.71 $36.06 $37.60 $37.60 130,088
2020-01-10 $37.71 $37.71 $36.66 $36.80 $36.80 125,511
2020-01-09 $36.61 $37.27 $35.71 $37.26 $37.26 195,060
2020-01-08 $35.09 $37.33 $35.00 $36.27 $36.27 153,635
2020-01-07 $35.01 $35.90 $34.51 $35.80 $35.80 138,728
2020-01-06 $34.12 $35.24 $34.00 $35.19 $35.19 120,584
2020-01-03 $33.48 $34.59 $33.26 $34.43 $34.43 114,466
2020-01-02 $35.07 $35.32 $33.20 $34.11 $34.11 253,817
2019-12-31 $34.01 $36.20 $33.75 $34.70 $34.70 188,737
2019-12-30 $34.08 $34.32 $32.99 $34.12 $34.12 141,605
2019-12-27 $33.17 $34.17 $32.75 $34.14 $34.14 197,793
2019-12-26 $33.62 $34.80 $32.37 $32.96 $32.96 183,103
2019-12-24 $36.53 $36.97 $33.07 $33.66 $33.66 286,543
2019-12-23 $34.71 $37.50 $34.30 $36.64 $36.64 312,546
2019-12-20 $31.78 $34.71 $31.10 $34.47 $34.47 729,607
2019-12-19 $31.34 $31.62 $29.77 $30.32 $30.32 291,341
2019-12-18 $31.37 $32.23 $30.55 $31.14 $31.14 270,549
2019-12-17 $32.63 $32.75 $31.10 $31.37 $31.37 292,192
2019-12-16 $33.79 $34.20 $32.39 $32.70 $32.70 283,768
2019-12-13 $34.41 $34.57 $32.64 $33.44 $33.44 191,906
2019-12-12 $35.67 $36.44 $34.13 $34.26 $34.26 209,759
2019-12-11 $39.41 $39.41 $35.31 $35.59 $35.59 245,682
2019-12-10 $40.38 $40.56 $39.01 $39.28 $39.28 163,579
2019-12-09 $40.96 $40.96 $40.17 $40.50 $40.50 220,713
2019-12-06 $40.81 $41.26 $40.07 $40.63 $40.63 144,480
2019-12-05 $39.52 $40.78 $39.02 $40.61 $40.61 130,143
2019-12-04 $40.12 $40.20 $38.81 $39.49 $39.49 156,505
2019-12-03 $37.00 $39.85 $36.65 $39.41 $39.41 687,405
2019-12-02 $39.82 $39.99 $37.51 $37.99 $37.99 200,381
2019-11-29 $38.14 $40.19 $37.90 $39.73 $39.73 252,344
2019-11-27 $38.24 $38.29 $37.27 $37.48 $37.48 66,798
2019-11-26 $38.00 $38.38 $37.82 $38.05 $38.05 190,194
2019-11-25 $37.63 $38.27 $37.55 $37.91 $37.91 73,519
2019-11-22 $37.61 $38.30 $36.94 $37.42 $37.42 177,581
2019-11-21 $37.28 $37.84 $36.73 $37.23 $37.23 92,656
2019-11-20 $36.13 $37.46 $36.13 $37.28 $37.28 172,023
2019-11-19 $34.54 $36.20 $34.14 $36.12 $36.12 138,548
2019-11-18 $34.45 $34.95 $32.77 $34.38 $34.38 238,550
2019-11-15 $34.19 $35.83 $34.10 $34.37 $34.37 169,535
2019-11-14 $35.33 $35.78 $33.37 $33.74 $33.74 150,118
2019-11-13 $33.67 $36.43 $33.51 $35.30 $35.30 371,255
2019-11-12 $34.72 $34.98 $33.31 $33.49 $33.49 165,054
2019-11-11 $35.10 $35.79 $34.02 $34.65 $34.65 137,647
2019-11-08 $34.37 $35.26 $33.78 $35.01 $35.01 285,282
2019-11-07 $33.81 $34.37 $33.69 $34.06 $34.06 184,054
2019-11-06 $33.62 $33.99 $33.00 $33.39 $33.39 109,881
2019-11-05 $33.25 $34.03 $33.10 $33.61 $33.61 123,840
2019-11-04 $34.00 $34.00 $32.25 $33.27 $33.27 182,885
2019-11-01 $32.39 $34.38 $31.88 $33.94 $33.94 186,589
2019-10-31 $32.10 $32.29 $31.02 $32.16 $32.16 159,836
2019-10-30 $30.22 $32.30 $29.76 $32.12 $32.12 243,248
2019-10-29 $30.29 $30.99 $29.54 $29.84 $29.84 114,524
2019-10-28 $29.89 $31.61 $29.63 $29.99 $29.99 252,923
2019-10-25 $28.88 $29.87 $28.55 $29.77 $29.77 162,182
2019-10-24 $27.89 $29.20 $27.20 $28.88 $28.88 217,477
2019-10-23 $27.62 $28.38 $27.30 $27.75 $27.75 100,780
2019-10-22 $28.34 $28.76 $27.32 $27.42 $27.42 168,833
2019-10-21 $29.33 $29.68 $28.00 $28.29 $28.29 109,451
2019-10-18 $28.41 $29.30 $27.84 $29.00 $29.00 219,072
2019-10-17 $30.30 $30.84 $28.36 $28.42 $28.42 344,932
2019-10-16 $28.65 $30.21 $28.61 $30.10 $30.10 456,371
2019-10-15 $28.76 $29.14 $27.63 $28.60 $28.60 240,583
2019-10-14 $27.54 $28.94 $26.89 $28.60 $28.60 315,691
2019-10-11 $27.26 $27.98 $26.75 $27.82 $27.82 257,582
2019-10-10 $26.27 $27.50 $26.00 $26.95 $26.95 214,686
2019-10-09 $27.68 $28.00 $26.24 $26.44 $26.44 186,873
2019-10-08 $27.98 $28.43 $26.78 $27.14 $27.14 210,179
2019-10-07 $27.20 $28.75 $26.89 $28.43 $28.43 320,764
2019-10-04 $28.75 $29.24 $26.99 $27.20 $27.20 244,757
2019-10-03 $28.00 $29.17 $27.00 $28.53 $28.53 277,746
2019-10-02 $28.09 $28.99 $26.23 $28.15 $28.15 773,512
2019-10-01 $31.55 $31.55 $29.04 $29.15 $29.15 338,811
2019-09-30 $30.31 $31.90 $30.08 $31.64 $31.64 383,732
2019-09-27 $31.72 $32.40 $29.34 $30.31 $30.31 531,664
2019-09-26 $33.53 $33.78 $31.54 $31.65 $31.65 237,333
2019-09-25 $35.75 $35.87 $33.50 $33.70 $33.70 323,417
2019-09-24 $37.92 $38.05 $35.35 $35.75 $35.75 353,815
2019-09-23 $37.90 $38.86 $36.58 $37.99 $37.99 198,144
2019-09-20 $36.64 $38.73 $36.26 $37.95 $37.95 1,358,720
2019-09-19 $39.29 $39.63 $36.12 $36.46 $36.46 211,952
2019-09-18 $38.12 $39.39 $37.64 $38.71 $38.71 220,317
2019-09-17 $37.16 $38.55 $36.50 $38.19 $38.19 254,940
2019-09-16 $35.13 $37.24 $34.78 $37.02 $37.02 323,493
2019-09-13 $33.91 $35.40 $33.50 $35.33 $35.33 164,092
2019-09-12 $34.55 $35.90 $33.79 $34.04 $34.04 191,012
2019-09-11 $33.25 $34.86 $32.68 $34.43 $34.43 194,688
2019-09-10 $34.10 $35.33 $32.21 $33.10 $33.10 351,131
2019-09-09 $36.47 $37.07 $32.15 $34.70 $34.70 658,473
2019-09-06 $37.14 $37.80 $36.36 $36.37 $36.37 196,697
2019-09-05 $40.43 $40.43 $36.93 $36.94 $36.94 467,713
2019-09-04 $39.64 $40.19 $39.17 $39.95 $39.95 146,373
2019-09-03 $39.51 $40.45 $38.69 $39.22 $39.22 199,127
2019-08-30 $40.63 $40.86 $39.19 $39.86 $39.86 141,993
2019-08-29 $40.50 $41.80 $39.75 $40.11 $40.11 319,061
2019-08-28 $39.98 $40.94 $39.52 $40.00 $40.00 134,067
2019-08-27 $41.02 $41.14 $38.25 $40.27 $40.27 501,916
2019-08-26 $39.19 $40.92 $39.00 $40.88 $40.88 231,804
2019-08-23 $41.74 $42.48 $38.62 $38.63 $38.63 985,144
2019-08-22 $44.38 $44.87 $41.66 $42.94 $42.94 478,767
2019-08-21 $43.61 $44.22 $43.50 $43.66 $43.66 403,363
2019-08-20 $44.60 $44.60 $42.13 $43.25 $43.25 339,576
2019-08-19 $43.96 $44.98 $42.83 $44.63 $44.63 518,206
2019-08-16 $42.10 $43.83 $42.03 $42.39 $42.39 271,553
2019-08-15 $44.03 $44.95 $41.50 $41.51 $41.51 306,479
2019-08-14 $48.00 $48.19 $43.10 $43.40 $43.40 461,731
2019-08-13 $48.71 $49.85 $46.70 $48.47 $48.47 279,244
2019-08-12 $45.85 $48.93 $45.19 $48.63 $48.63 272,969
2019-08-09 $44.87 $46.74 $44.75 $45.91 $45.91 761,593
2019-08-08 $40.27 $43.50 $39.81 $42.85 $42.85 249,282
2019-08-07 $38.47 $40.89 $37.15 $40.44 $40.44 271,224
2019-08-06 $39.00 $40.96 $38.59 $38.77 $38.77 384,136
2019-08-05 $39.58 $39.93 $37.51 $38.44 $38.44 656,195
2019-08-02 $45.15 $45.19 $39.80 $40.54 $40.54 505,927
2019-08-01 $44.16 $45.50 $42.00 $44.43 $44.43 328,694
2019-07-31 $43.33 $45.94 $42.01 $44.25 $44.25 1,124,733
2019-07-30 $41.42 $44.00 $40.63 $43.37 $43.37 569,204
2019-07-29 $38.25 $41.56 $37.82 $41.42 $41.42 744,517
2019-07-26 $39.14 $39.48 $37.20 $38.30 $38.30 1,312,681
2019-07-25 $37.50 $40.50 $36.29 $39.17 $39.17 6,080,408

Health Catalyst Inc (HCAT) News Headlines

Recent Health Catalyst Inc (HCAT) News
Similar Companies to Health Catalyst Inc (HCAT) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.