Hims & Hers Health Inc - Class A (HIMS) Exchange: NYSE

  1. Overview
  2. Hims & Hers Health Inc - Class A (HIMS)

Data as of July 11, 2025

$47.89 ($-2.38) -4.73%

Hims & Hers Health Inc - Class A - Daily Information
Click for more stock information on Hims & Hers Health Inc - Class A.
Daily Information Data
Date July 11, 2025
Open $50.10
Previous Close $47.89
High $50.77
Low $47.76
Adjusted Open $50.10
Previous Adjusted Close $47.89
Adjusted High $50.77
Adjusted Low $47.76

About Hims & Hers Health Inc - Class A (HIMS)

Invest in Hims & Hers Health Inc - Class A (HIMS)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Hims & Hers Health Inc - Class A (HIMS)

Date Open High Low Close Adj.Close Volume
2025-07-11 $50.10 $50.77 $47.76 $47.89 $47.89 19,001,017
2025-07-10 $51.54 $51.93 $50.00 $50.27 $50.27 21,342,667
2025-07-09 $50.50 $52.33 $48.68 $51.24 $51.24 39,491,852
2025-07-08 $48.90 $50.82 $48.30 $48.96 $48.96 30,449,627
2025-07-07 $47.03 $48.48 $45.04 $48.42 $48.42 27,366,123
2025-07-03 $47.56 $49.06 $46.55 $47.98 $47.98 17,394,334
2025-07-02 $48.20 $48.20 $46.70 $47.46 $47.46 24,263,314
2025-07-01 $48.84 $50.88 $47.02 $47.96 $47.96 35,680,999
2025-06-30 $50.76 $50.78 $48.33 $49.85 $49.85 36,568,566
2025-06-27 $47.00 $51.99 $46.40 $49.41 $49.41 83,385,570
2025-06-26 $41.71 $46.80 $40.88 $46.28 $46.28 64,363,830
2025-06-25 $43.70 $46.52 $41.20 $41.41 $41.41 62,880,238
2025-06-24 $42.44 $44.38 $41.84 $42.95 $42.95 63,586,487
2025-06-23 $48.16 $48.35 $41.97 $41.98 $41.98 171,034,321
2025-06-20 $62.87 $64.60 $61.52 $64.22 $64.22 42,237,226
2025-06-18 $60.48 $62.54 $58.15 $61.07 $61.07 43,348,370
2025-06-17 $59.75 $60.44 $56.50 $59.24 $59.24 35,241,435
2025-06-16 $56.75 $61.67 $55.77 $59.78 $59.78 42,208,911
2025-06-13 $55.43 $57.68 $54.67 $55.48 $55.48 26,398,542
2025-06-12 $56.30 $59.90 $56.19 $57.15 $57.15 34,447,959
2025-06-11 $54.68 $57.74 $53.63 $57.56 $57.56 28,326,983
2025-06-10 $56.86 $58.76 $53.54 $55.25 $55.25 38,352,463
2025-06-09 $57.21 $57.21 $54.62 $56.86 $56.86 27,510,789
2025-06-06 $53.18 $57.51 $52.75 $56.33 $56.33 41,606,350
2025-06-05 $54.05 $54.81 $51.85 $52.77 $52.77 36,993,473
2025-06-04 $55.77 $59.29 $52.80 $53.61 $53.61 60,443,175
2025-06-03 $61.92 $67.37 $54.27 $54.73 $54.73 114,947,711
2025-06-02 $56.93 $58.77 $55.67 $56.77 $56.77 36,132,360
2025-05-30 $52.27 $57.38 $52.09 $56.56 $56.56 41,060,663
2025-05-29 $54.00 $55.00 $52.11 $52.40 $52.40 15,935,360
2025-05-28 $53.85 $54.09 $51.41 $53.34 $53.34 19,725,296
2025-05-27 $56.10 $56.30 $52.82 $53.36 $53.36 27,304,350
2025-05-23 $53.51 $55.37 $52.88 $54.83 $54.83 23,607,646
2025-05-22 $53.37 $56.52 $51.20 $53.52 $53.52 48,861,313
2025-05-21 $60.26 $63.20 $57.65 $58.00 $58.00 38,861,819
2025-05-20 $62.54 $63.67 $59.70 $61.21 $61.21 35,759,202
2025-05-19 $62.80 $63.61 $61.08 $62.34 $62.34 35,719,836
2025-05-16 $59.04 $64.82 $57.42 $64.65 $64.65 51,619,569
2025-05-15 $60.00 $62.70 $53.70 $58.58 $58.58 56,408,315
2025-05-14 $64.00 $65.89 $60.82 $61.12 $61.12 46,963,981
2025-05-13 $56.00 $64.20 $55.92 $64.00 $64.00 77,358,675
2025-05-12 $56.09 $58.60 $54.20 $55.21 $55.21 59,051,452
2025-05-09 $49.43 $52.22 $48.87 $51.96 $51.96 61,867,550
2025-05-08 $51.60 $54.75 $50.04 $51.40 $51.40 81,324,501
2025-05-07 $47.98 $52.38 $47.20 $52.35 $52.35 86,177,084
2025-05-06 $38.33 $50.56 $38.21 $49.47 $49.47 157,523,969
2025-05-05 $42.28 $43.10 $39.80 $41.88 $41.88 72,476,553
2025-05-02 $36.86 $41.09 $36.62 $40.82 $40.82 49,783,049
2025-05-01 $33.72 $36.69 $32.01 $36.16 $36.16 42,859,234
2025-04-30 $33.73 $33.89 $31.75 $33.10 $33.10 38,982,605
2025-04-29 $37.94 $37.94 $32.95 $35.04 $35.04 152,176,234
2025-04-28 $29.93 $30.87 $27.70 $28.48 $28.48 32,802,307
2025-04-25 $27.86 $28.32 $27.02 $28.09 $28.09 13,798,169
2025-04-24 $27.05 $28.75 $26.89 $28.14 $28.14 13,998,114
2025-04-23 $27.00 $29.00 $26.42 $26.71 $26.71 21,915,603
2025-04-22 $26.49 $26.70 $25.13 $25.35 $25.35 21,898,611
2025-04-21 $26.61 $26.94 $25.25 $25.84 $25.84 10,878,153
2025-04-17 $25.16 $27.44 $25.16 $27.23 $27.23 18,498,421
2025-04-16 $28.65 $28.72 $26.21 $26.95 $26.95 20,733,004
2025-04-15 $28.49 $29.84 $28.15 $29.46 $29.46 14,703,654
2025-04-14 $28.72 $29.00 $27.20 $28.31 $28.31 13,987,442
2025-04-11 $26.77 $27.34 $25.71 $27.23 $27.23 16,252,881
2025-04-10 $28.49 $28.87 $26.02 $26.81 $26.81 19,393,457
2025-04-09 $26.25 $30.28 $25.43 $29.49 $29.49 34,893,118
2025-04-08 $29.80 $29.90 $25.12 $26.10 $26.10 26,647,262
2025-04-07 $24.50 $30.00 $23.97 $27.77 $27.77 26,512,926
2025-04-04 $26.30 $27.09 $23.97 $25.99 $25.99 27,692,808
2025-04-03 $28.40 $29.87 $27.81 $27.99 $27.99 19,702,740
2025-04-02 $29.16 $31.25 $28.95 $31.22 $31.22 25,183,719
2025-04-01 $29.71 $33.70 $28.76 $31.05 $31.05 46,231,101
2025-03-31 $27.77 $30.17 $27.22 $29.55 $29.55 19,861,575
2025-03-28 $31.59 $31.89 $28.90 $29.14 $29.14 20,932,195
2025-03-27 $32.96 $33.30 $31.78 $31.92 $31.92 15,241,690
2025-03-26 $37.78 $37.95 $33.25 $33.36 $33.36 17,428,613
2025-03-25 $37.82 $38.69 $35.77 $37.04 $37.04 17,549,593
2025-03-24 $35.85 $38.18 $34.92 $37.41 $37.41 26,407,432
2025-03-21 $32.60 $35.20 $31.88 $34.75 $34.75 49,693,260
2025-03-20 $33.27 $34.25 $32.36 $32.87 $32.87 15,791,147
2025-03-19 $31.73 $34.94 $31.02 $33.88 $33.88 17,741,853
2025-03-18 $34.31 $34.39 $31.26 $31.49 $31.49 15,345,652
2025-03-17 $33.65 $35.69 $32.59 $34.69 $34.69 18,134,416
2025-03-14 $32.00 $33.29 $31.51 $33.14 $33.14 17,092,941
2025-03-13 $33.48 $33.64 $31.01 $31.54 $31.54 19,828,529
2025-03-12 $36.15 $37.28 $32.77 $33.93 $33.93 21,357,495
2025-03-11 $34.77 $37.69 $34.30 $34.71 $34.71 23,553,728
2025-03-10 $34.11 $37.15 $33.33 $34.47 $34.47 29,112,102
2025-03-07 $34.41 $36.27 $32.68 $35.95 $35.95 23,580,215
2025-03-06 $37.40 $38.69 $34.00 $34.39 $34.39 31,345,377
2025-03-05 $37.79 $41.32 $37.42 $40.89 $40.89 21,136,146
2025-03-04 $37.99 $42.19 $36.81 $40.49 $40.49 24,460,304
2025-03-03 $44.97 $46.35 $39.66 $40.68 $40.68 25,679,013
2025-02-28 $40.43 $45.31 $40.14 $45.09 $45.09 30,500,112
2025-02-27 $43.21 $45.80 $40.46 $41.34 $41.34 40,655,102
2025-02-26 $40.24 $44.62 $39.92 $41.89 $41.89 45,066,583
2025-02-25 $39.88 $43.22 $36.02 $39.86 $39.86 82,827,022
2025-02-24 $48.14 $52.72 $43.81 $51.31 $51.31 63,215,359
2025-02-21 $53.51 $57.37 $49.05 $49.28 $49.28 88,977,005
2025-02-20 $65.08 $67.38 $59.60 $66.41 $66.41 30,853,028
2025-02-19 $59.26 $72.98 $58.70 $68.74 $68.74 59,517,449
2025-02-18 $60.70 $60.99 $56.36 $58.50 $58.50 21,100,912
2025-02-14 $60.02 $64.84 $58.62 $60.47 $60.47 38,734,288
2025-02-13 $47.53 $59.55 $47.14 $59.18 $59.18 42,823,838
2025-02-12 $43.00 $46.50 $42.80 $46.34 $46.34 9,167,901
2025-02-11 $44.18 $45.14 $42.71 $43.58 $43.58 7,337,077
2025-02-10 $43.23 $45.18 $41.30 $44.77 $44.77 13,148,773
2025-02-07 $41.48 $46.01 $41.48 $42.55 $42.55 21,856,479
2025-02-06 $41.90 $43.16 $39.27 $40.47 $40.47 15,790,469
2025-02-05 $42.00 $44.43 $41.40 $42.20 $42.20 17,368,952
2025-02-04 $39.33 $41.98 $38.38 $41.85 $41.85 16,473,401
2025-02-03 $35.01 $39.74 $35.00 $38.93 $38.93 19,020,383
2025-01-31 $34.00 $37.96 $33.68 $37.28 $37.28 19,710,511
2025-01-30 $32.18 $34.35 $32.09 $33.96 $33.96 11,315,839
2025-01-29 $31.90 $32.33 $30.92 $31.86 $31.86 6,040,517
2025-01-28 $31.00 $32.73 $30.35 $31.54 $31.54 7,679,353
2025-01-27 $29.29 $31.87 $29.10 $30.51 $30.51 10,985,036
2025-01-24 $31.00 $32.07 $30.65 $30.87 $30.87 8,964,285
2025-01-23 $29.03 $30.91 $28.48 $30.89 $30.89 9,509,040
2025-01-22 $29.73 $30.19 $28.75 $29.72 $29.72 7,627,166
2025-01-21 $28.68 $30.00 $28.01 $29.81 $29.81 11,636,049
2025-01-17 $27.69 $28.09 $25.56 $27.85 $27.85 18,881,043
2025-01-16 $28.09 $28.68 $26.65 $27.94 $27.94 9,732,034
2025-01-15 $27.24 $27.95 $25.94 $27.86 $27.86 10,510,585
2025-01-14 $25.90 $26.59 $25.16 $26.21 $26.21 7,157,048
2025-01-13 $24.77 $26.38 $24.21 $25.90 $25.90 11,874,800
2025-01-10 $24.15 $25.61 $24.07 $25.41 $25.41 9,237,140
2025-01-08 $26.70 $28.30 $25.47 $25.73 $25.73 11,265,210
2025-01-07 $27.68 $28.81 $26.26 $27.67 $27.67 10,929,196
2025-01-06 $27.35 $28.20 $26.36 $26.90 $26.90 9,048,376
2025-01-03 $25.11 $26.76 $25.06 $26.63 $26.63 7,243,069
2025-01-02 $24.62 $25.85 $24.20 $25.20 $25.20 9,574,232
2024-12-31 $25.60 $25.70 $24.11 $24.18 $24.18 8,860,205
2024-12-30 $25.54 $26.13 $25.01 $25.17 $25.17 9,286,152
2024-12-27 $28.46 $28.71 $26.38 $26.56 $26.56 8,767,737
2024-12-26 $28.05 $30.23 $27.75 $28.49 $28.49 9,867,761
2024-12-24 $27.97 $28.29 $27.37 $28.15 $28.15 4,484,632
2024-12-23 $26.93 $27.70 $26.20 $27.60 $27.60 11,008,700
2024-12-20 $26.04 $27.13 $25.31 $26.20 $26.20 17,296,326
2024-12-19 $26.04 $27.81 $24.62 $26.36 $26.36 31,501,260
2024-12-18 $31.34 $31.63 $28.19 $28.55 $28.55 13,605,718
2024-12-17 $32.20 $33.14 $30.16 $31.12 $31.12 14,673,214
2024-12-16 $29.58 $31.40 $28.51 $31.25 $31.25 9,336,447
2024-12-13 $29.72 $30.60 $28.40 $30.02 $30.02 7,944,350
2024-12-12 $30.20 $32.22 $30.09 $30.09 $30.09 8,481,272
2024-12-11 $30.51 $30.51 $28.72 $30.19 $30.19 13,123,945
2024-12-10 $32.25 $32.30 $29.68 $30.87 $30.87 14,460,595
2024-12-09 $34.30 $34.86 $32.60 $32.63 $32.63 10,909,174
2024-12-06 $32.64 $34.50 $31.00 $34.23 $34.23 13,460,709
2024-12-05 $33.10 $34.88 $31.54 $31.60 $31.60 14,224,395
2024-12-04 $32.00 $34.41 $31.90 $33.92 $33.92 14,816,315
2024-12-03 $31.29 $33.93 $30.77 $32.21 $32.21 13,983,261
2024-12-02 $33.56 $33.99 $30.72 $30.85 $30.85 15,623,273
2024-11-29 $30.24 $32.65 $29.80 $32.22 $32.22 10,258,617
2024-11-27 $31.49 $35.02 $30.03 $30.34 $30.34 24,738,795
2024-11-26 $29.90 $31.68 $29.37 $30.68 $30.68 19,613,585
2024-11-25 $26.49 $31.40 $26.37 $31.35 $31.35 49,446,680
2024-11-22 $23.72 $25.37 $23.03 $25.33 $25.33 17,465,082
2024-11-21 $21.90 $24.58 $21.36 $24.15 $24.15 24,054,422
2024-11-20 $23.05 $23.12 $21.44 $21.79 $21.79 18,420,528
2024-11-19 $20.59 $23.64 $20.02 $23.53 $23.53 22,845,338
2024-11-18 $19.50 $21.92 $19.29 $20.99 $20.99 23,682,945
2024-11-15 $21.34 $21.38 $19.15 $19.32 $19.32 32,409,622
2024-11-14 $24.08 $25.45 $20.21 $20.85 $20.85 62,791,616
2024-11-13 $29.12 $30.44 $27.51 $27.60 $27.60 21,430,893
2024-11-12 $26.46 $28.37 $26.16 $26.69 $26.69 15,916,196
2024-11-11 $24.80 $29.68 $24.39 $27.88 $27.88 38,534,696
2024-11-08 $23.60 $23.61 $21.41 $23.41 $23.41 17,983,781
2024-11-07 $23.40 $24.35 $23.28 $23.62 $23.62 13,278,124
2024-11-06 $21.60 $24.68 $21.36 $23.42 $23.42 36,942,830
2024-11-05 $22.08 $22.28 $19.54 $20.64 $20.64 41,777,353
2024-11-04 $20.15 $21.35 $20.03 $20.76 $20.76 18,449,725
2024-11-01 $19.00 $20.59 $18.70 $20.36 $20.36 12,244,980
2024-10-31 $19.11 $19.19 $18.33 $18.83 $18.83 10,792,990
2024-10-30 $21.54 $21.86 $18.63 $19.04 $19.04 25,749,069
2024-10-29 $23.16 $23.56 $22.21 $22.24 $22.24 6,379,306
2024-10-28 $22.46 $23.21 $22.36 $23.08 $23.08 6,136,291
2024-10-25 $21.50 $22.20 $21.27 $21.73 $21.73 3,971,015
2024-10-24 $21.62 $21.97 $21.16 $21.52 $21.52 5,923,622
2024-10-23 $23.15 $23.20 $20.77 $21.38 $21.38 11,670,632
2024-10-22 $22.80 $23.74 $22.55 $23.59 $23.59 7,418,563
2024-10-21 $22.20 $23.31 $21.86 $23.05 $23.05 8,054,515
2024-10-18 $21.76 $22.16 $21.10 $22.15 $22.15 6,348,394
2024-10-17 $21.80 $22.28 $21.25 $21.56 $21.56 7,421,278
2024-10-16 $22.64 $23.07 $22.19 $22.36 $22.36 8,478,678
2024-10-15 $20.41 $22.95 $20.08 $22.80 $22.80 17,227,693
2024-10-14 $20.00 $21.19 $19.70 $20.50 $20.50 19,101,323
2024-10-11 $17.80 $18.73 $17.36 $18.69 $18.69 8,557,074
2024-10-10 $18.01 $18.23 $17.53 $17.85 $17.85 11,351,712
2024-10-09 $18.32 $19.20 $18.15 $18.73 $18.73 8,671,435
2024-10-08 $18.50 $19.17 $18.29 $18.75 $18.75 49,075,136
2024-10-07 $18.75 $19.99 $18.61 $19.44 $19.44 25,996,671
2024-10-04 $17.55 $17.74 $16.69 $17.66 $17.66 8,065,513
2024-10-03 $16.95 $17.39 $16.05 $17.13 $17.13 25,320,934
2024-10-02 $19.16 $19.24 $18.30 $18.95 $18.95 6,008,539
2024-10-01 $18.50 $19.36 $17.91 $19.31 $19.31 10,062,503
2024-09-30 $17.87 $18.65 $17.61 $18.42 $18.42 7,020,985
2024-09-27 $17.81 $17.95 $17.03 $17.77 $17.77 5,526,378
2024-09-26 $17.55 $18.08 $17.25 $17.71 $17.71 5,489,554
2024-09-25 $17.37 $17.52 $17.04 $17.26 $17.26 4,011,223
2024-09-24 $16.60 $17.29 $16.36 $17.27 $17.27 5,986,248
2024-09-23 $16.46 $16.53 $16.20 $16.44 $16.44 3,949,053
2024-09-20 $16.81 $16.90 $15.73 $16.30 $16.30 11,135,622
2024-09-19 $17.12 $17.19 $16.63 $16.92 $16.92 6,771,339
2024-09-18 $16.27 $16.80 $16.15 $16.31 $16.31 4,715,749
2024-09-17 $16.50 $16.69 $15.89 $16.10 $16.10 5,082,757
2024-09-16 $16.45 $16.68 $16.13 $16.28 $16.28 4,883,826
2024-09-13 $16.25 $16.91 $16.09 $16.57 $16.57 8,820,048
2024-09-12 $15.24 $16.41 $15.19 $15.82 $15.82 10,276,874
2024-09-11 $14.55 $15.50 $14.53 $15.27 $15.27 6,851,287
2024-09-10 $13.86 $14.64 $13.84 $14.53 $14.53 5,752,659
2024-09-09 $13.96 $14.19 $13.70 $13.97 $13.97 6,024,971
2024-09-06 $14.31 $14.42 $13.47 $13.65 $13.65 9,235,427
2024-09-05 $14.49 $14.67 $14.16 $14.43 $14.43 3,824,195
2024-09-04 $14.33 $14.83 $14.17 $14.61 $14.61 4,004,380
2024-09-03 $14.65 $14.72 $14.31 $14.50 $14.50 6,558,967
2024-08-30 $14.81 $14.94 $14.37 $14.73 $14.73 5,448,531
2024-08-29 $14.74 $14.99 $14.58 $14.73 $14.73 4,899,857
2024-08-28 $14.45 $15.05 $14.40 $14.64 $14.64 7,675,022
2024-08-27 $14.82 $15.45 $14.76 $14.84 $14.84 13,887,656
2024-08-26 $16.78 $16.78 $15.93 $16.05 $16.05 5,935,853
2024-08-23 $16.74 $17.38 $16.54 $16.73 $16.73 7,369,501
2024-08-22 $17.29 $17.61 $16.33 $16.46 $16.46 9,802,388
2024-08-21 $16.71 $16.80 $16.08 $16.57 $16.57 5,351,704
2024-08-20 $16.71 $16.93 $16.02 $16.53 $16.53 6,515,595
2024-08-19 $15.60 $16.70 $15.60 $16.56 $16.56 7,045,871
2024-08-16 $15.66 $15.80 $15.35 $15.58 $15.58 6,810,201
2024-08-15 $15.90 $16.06 $15.56 $15.71 $15.71 6,925,376
2024-08-14 $16.10 $16.20 $15.41 $15.43 $15.43 6,904,207
2024-08-13 $16.13 $16.22 $15.39 $15.98 $15.98 8,290,240
2024-08-12 $15.97 $16.66 $15.69 $15.97 $15.97 8,066,541
2024-08-09 $16.05 $16.44 $15.80 $15.96 $15.96 8,244,545
2024-08-08 $15.99 $16.28 $14.75 $15.85 $15.85 18,217,059
2024-08-07 $16.80 $16.84 $15.81 $16.04 $16.04 12,904,594
2024-08-06 $17.53 $17.78 $16.01 $16.88 $16.88 20,534,052
2024-08-05 $16.35 $18.08 $15.87 $17.84 $17.84 22,811,678
2024-08-02 $17.86 $17.98 $17.25 $17.58 $17.58 9,729,340
2024-08-01 $20.92 $22.25 $17.80 $18.51 $18.51 26,801,456
2024-07-31 $21.55 $21.97 $21.12 $21.24 $21.24 6,471,851
2024-07-30 $21.73 $22.29 $21.10 $21.20 $21.20 5,348,602
2024-07-29 $21.87 $22.37 $21.34 $21.71 $21.71 4,519,124
2024-07-26 $23.72 $24.24 $21.36 $21.77 $21.77 11,507,156
2024-07-25 $22.41 $23.68 $21.76 $23.25 $23.25 7,763,617
2024-07-24 $22.25 $22.76 $21.92 $22.51 $22.51 5,957,741
2024-07-23 $20.30 $22.92 $20.17 $22.77 $22.77 9,439,690
2024-07-22 $20.01 $20.60 $19.80 $20.34 $20.34 7,170,814
2024-07-19 $20.73 $21.12 $19.04 $19.42 $19.42 15,012,447
2024-07-18 $22.41 $22.66 $20.22 $20.37 $20.37 8,874,415
2024-07-17 $22.72 $23.33 $21.81 $21.99 $21.99 6,543,933
2024-07-16 $23.35 $23.96 $22.81 $23.11 $23.11 7,128,769
2024-07-15 $22.06 $23.43 $21.95 $22.84 $22.84 8,121,921
2024-07-12 $21.15 $22.57 $21.10 $21.72 $21.72 8,662,246
2024-07-11 $20.93 $21.36 $20.62 $21.05 $21.05 6,380,325
2024-07-10 $21.21 $21.32 $19.83 $20.21 $20.21 5,331,366
2024-07-09 $20.40 $20.76 $19.92 $20.69 $20.69 5,058,447
2024-07-08 $20.88 $21.42 $20.48 $20.51 $20.51 5,418,040
2024-07-05 $20.49 $20.78 $20.02 $20.78 $20.78 4,081,301
2024-07-03 $21.27 $21.30 $20.41 $20.49 $20.49 3,818,126
2024-07-02 $21.29 $21.97 $20.53 $21.21 $21.21 5,375,148
2024-07-01 $20.40 $21.48 $20.19 $21.42 $21.42 8,701,568
2024-06-28 $20.20 $20.45 $19.47 $20.19 $20.19 20,714,279
2024-06-27 $19.45 $20.68 $18.80 $20.02 $20.02 25,638,885
2024-06-26 $22.82 $23.06 $20.96 $21.56 $21.56 11,273,510
2024-06-25 $22.18 $23.47 $22.16 $23.16 $23.16 8,502,620
2024-06-24 $22.02 $22.88 $21.80 $22.15 $22.15 9,566,944
2024-06-21 $22.50 $22.52 $20.92 $22.15 $22.15 11,832,590
2024-06-20 $24.50 $24.55 $21.92 $22.39 $22.39 15,374,537
2024-06-18 $23.59 $25.74 $23.53 $24.79 $24.79 11,898,449
2024-06-17 $24.17 $25.50 $23.21 $24.15 $24.15 14,548,493
2024-06-14 $24.15 $24.44 $23.52 $23.75 $23.75 7,955,537
2024-06-13 $23.70 $24.56 $23.24 $24.37 $24.37 9,570,095
2024-06-12 $22.75 $24.35 $22.67 $23.68 $23.68 14,705,256
2024-06-11 $21.47 $22.13 $21.06 $22.04 $22.04 7,589,348
2024-06-10 $20.68 $22.10 $20.60 $21.62 $21.62 8,403,869
2024-06-07 $21.31 $21.95 $20.70 $20.79 $20.79 9,721,513
2024-06-06 $21.50 $21.73 $20.83 $21.57 $21.57 6,835,282
2024-06-05 $21.03 $21.75 $20.55 $21.75 $21.75 10,205,094
2024-06-04 $20.15 $20.87 $19.41 $20.83 $20.83 7,911,054
2024-06-03 $19.98 $21.17 $19.70 $20.49 $20.49 12,900,963
2024-05-31 $20.12 $20.38 $18.89 $19.42 $19.42 15,992,201
2024-05-30 $19.73 $21.44 $19.50 $20.37 $20.37 19,129,122
2024-05-29 $18.67 $19.59 $18.48 $19.58 $19.58 12,412,546
2024-05-28 $17.30 $19.15 $17.24 $19.10 $19.10 21,037,771
2024-05-24 $16.12 $16.98 $16.02 $16.88 $16.88 9,919,371
2024-05-23 $16.73 $16.74 $15.66 $15.83 $15.83 11,200,598
2024-05-22 $17.11 $17.42 $16.06 $16.17 $16.17 16,267,107
2024-05-21 $18.18 $18.60 $17.35 $17.56 $17.56 21,745,834
2024-05-20 $15.95 $20.11 $15.85 $18.60 $18.60 70,740,855
2024-05-17 $14.12 $14.67 $14.00 $14.57 $14.57 5,436,821
2024-05-16 $13.83 $14.11 $13.60 $14.04 $14.04 3,391,833
2024-05-15 $14.00 $14.07 $13.50 $13.84 $13.84 5,397,204
2024-05-14 $13.25 $13.86 $13.12 $13.74 $13.74 8,719,079
2024-05-13 $12.33 $12.98 $12.07 $12.89 $12.89 7,092,419
2024-05-10 $12.88 $12.97 $12.17 $12.29 $12.29 7,000,486
2024-05-09 $12.27 $13.01 $12.22 $12.92 $12.92 10,467,561
2024-05-08 $12.08 $12.16 $11.64 $12.15 $12.15 12,703,632
2024-05-07 $13.64 $13.64 $12.07 $12.35 $12.35 25,707,767
2024-05-06 $11.80 $11.90 $11.45 $11.65 $11.65 18,675,973
2024-05-03 $12.21 $12.37 $11.20 $11.26 $11.26 12,039,588
2024-05-02 $12.49 $12.49 $11.65 $12.24 $12.24 6,123,305
2024-05-01 $12.42 $13.16 $12.19 $12.51 $12.51 4,817,881
2024-04-30 $12.39 $12.60 $12.24 $12.53 $12.53 2,748,679
2024-04-29 $12.56 $12.82 $12.42 $12.55 $12.55 3,670,292
2024-04-26 $12.36 $12.75 $12.31 $12.50 $12.50 3,601,184
2024-04-25 $12.04 $12.36 $11.96 $12.27 $12.27 2,293,283
2024-04-24 $12.46 $12.60 $12.15 $12.34 $12.34 3,109,777
2024-04-23 $12.00 $12.56 $11.91 $12.33 $12.33 3,337,778
2024-04-22 $11.97 $12.05 $11.59 $11.88 $11.88 3,456,285
2024-04-19 $12.04 $12.30 $11.81 $11.90 $11.90 4,828,326
2024-04-18 $12.30 $12.63 $12.14 $12.34 $12.34 3,549,539
2024-04-17 $12.80 $12.88 $12.35 $12.41 $12.41 3,898,714
2024-04-16 $12.53 $12.86 $12.28 $12.69 $12.69 7,022,686
2024-04-15 $13.95 $14.02 $13.17 $13.22 $13.22 5,292,525
2024-04-12 $14.52 $15.07 $13.77 $13.96 $13.96 5,897,862
2024-04-11 $14.56 $14.75 $14.43 $14.60 $14.60 2,966,874
2024-04-10 $14.55 $14.79 $14.30 $14.55 $14.55 3,901,837
2024-04-09 $14.91 $15.33 $14.48 $14.55 $14.55 3,905,477
2024-04-08 $14.61 $15.05 $14.45 $14.88 $14.88 3,350,497
2024-04-05 $14.68 $14.93 $14.32 $14.51 $14.51 4,239,803
2024-04-04 $15.58 $15.75 $14.20 $14.68 $14.68 8,415,797
2024-04-03 $14.80 $15.77 $14.68 $15.51 $15.51 7,332,510
2024-04-02 $15.27 $15.34 $14.88 $14.99 $14.99 3,810,362
2024-04-01 $15.65 $15.77 $15.00 $15.66 $15.66 3,907,339
2024-03-28 $15.79 $16.16 $15.13 $15.47 $15.47 4,306,366
2024-03-27 $16.00 $16.19 $15.67 $15.74 $15.74 3,858,971
2024-03-26 $16.32 $16.36 $15.63 $15.82 $15.82 4,741,186
2024-03-25 $16.46 $17.16 $16.18 $16.31 $16.31 4,054,842
2024-03-22 $16.86 $16.88 $16.25 $16.33 $16.33 3,528,001
2024-03-21 $16.45 $16.88 $15.95 $16.73 $16.73 4,776,314
2024-03-20 $15.77 $16.59 $15.74 $16.48 $16.48 5,572,738
2024-03-19 $15.55 $15.82 $15.28 $15.64 $15.64 4,491,420
2024-03-18 $14.70 $15.78 $14.45 $15.68 $15.68 8,120,433
2024-03-15 $14.35 $14.66 $14.08 $14.63 $14.63 5,364,671
2024-03-14 $14.80 $15.00 $14.22 $14.40 $14.40 5,911,846
2024-03-13 $14.28 $15.38 $14.06 $15.12 $15.12 5,135,427
2024-03-12 $14.47 $14.81 $14.26 $14.62 $14.62 3,138,947
2024-03-11 $14.34 $14.93 $14.18 $14.47 $14.47 5,124,644
2024-03-08 $14.35 $14.57 $13.99 $14.26 $14.26 6,669,900
2024-03-07 $14.19 $14.69 $14.07 $14.35 $14.35 5,591,457
2024-03-06 $14.10 $14.20 $12.75 $14.00 $14.00 6,464,287
2024-03-05 $14.51 $14.58 $13.91 $14.24 $14.24 7,481,272
2024-03-04 $13.48 $14.89 $13.34 $14.70 $14.70 15,269,664
2024-03-01 $13.16 $13.30 $12.73 $13.12 $13.12 7,473,941
2024-02-29 $13.59 $13.59 $12.63 $13.04 $13.04 8,497,356
2024-02-28 $13.19 $13.62 $12.83 $13.33 $13.33 12,684,164
2024-02-27 $12.33 $13.92 $11.38 $13.43 $13.43 34,615,273
2024-02-26 $9.77 $10.29 $9.67 $10.25 $10.25 9,742,936
2024-02-23 $9.45 $9.59 $9.36 $9.52 $9.52 3,271,105
2024-02-22 $9.48 $9.52 $9.25 $9.45 $9.45 3,884,979
2024-02-21 $9.41 $9.51 $9.22 $9.41 $9.41 2,736,326
2024-02-20 $9.90 $9.96 $9.53 $9.61 $9.61 3,528,970
2024-02-16 $9.96 $10.09 $9.86 $10.03 $10.03 1,751,640
2024-02-15 $10.04 $10.13 $9.89 $10.05 $10.05 1,762,155
2024-02-14 $9.67 $10.01 $9.66 $9.99 $9.99 2,452,806
2024-02-13 $9.50 $9.80 $9.14 $9.48 $9.48 2,980,397
2024-02-12 $9.90 $10.10 $9.81 $9.95 $9.95 2,309,813
2024-02-09 $9.87 $10.08 $9.81 $9.87 $9.87 2,327,344
2024-02-08 $9.43 $9.90 $9.39 $9.85 $9.85 2,395,776
2024-02-07 $9.42 $9.65 $9.30 $9.44 $9.44 2,456,626
2024-02-06 $8.61 $9.45 $8.58 $9.42 $9.42 3,653,409
2024-02-05 $8.83 $8.83 $8.51 $8.56 $8.56 2,061,130
2024-02-02 $8.78 $9.03 $8.64 $8.87 $8.87 2,664,790
2024-02-01 $8.60 $8.92 $8.59 $8.91 $8.91 1,596,356
2024-01-31 $8.78 $8.93 $8.55 $8.58 $8.58 2,086,905
2024-01-30 $9.00 $9.01 $8.63 $8.86 $8.86 2,188,506
2024-01-29 $8.80 $9.04 $8.70 $9.02 $9.02 1,942,856
2024-01-26 $9.13 $9.21 $8.82 $8.82 $8.82 2,600,850
2024-01-25 $8.97 $9.22 $8.89 $9.09 $9.09 4,062,207
2024-01-24 $8.90 $8.97 $8.63 $8.94 $8.94 3,472,173
2024-01-23 $8.82 $8.86 $8.60 $8.75 $8.75 1,821,640
2024-01-22 $8.45 $8.83 $8.44 $8.69 $8.69 2,712,259
2024-01-19 $8.46 $8.46 $8.20 $8.32 $8.32 1,739,051
2024-01-18 $8.47 $8.55 $8.14 $8.42 $8.42 2,040,424
2024-01-17 $8.25 $8.50 $8.24 $8.41 $8.41 1,738,620
2024-01-16 $8.46 $8.63 $8.33 $8.46 $8.46 2,352,892
2024-01-12 $8.78 $9.02 $8.55 $8.57 $8.57 1,857,877
2024-01-11 $8.58 $8.78 $8.41 $8.76 $8.76 2,419,390
2024-01-10 $8.50 $8.78 $8.40 $8.63 $8.63 2,453,517
2024-01-09 $8.68 $8.83 $8.51 $8.54 $8.54 2,185,343
2024-01-08 $8.36 $8.84 $8.34 $8.81 $8.81 2,561,892
2024-01-05 $8.38 $8.54 $8.09 $8.35 $8.35 3,771,148
2024-01-04 $9.05 $9.27 $8.43 $8.47 $8.47 4,628,924
2024-01-03 $9.49 $9.63 $9.05 $9.05 $9.05 4,461,292
2024-01-02 $8.80 $9.85 $8.70 $9.64 $9.64 5,779,123
2023-12-29 $9.05 $9.13 $8.88 $8.90 $8.90 1,844,779
2023-12-28 $8.90 $9.04 $8.79 $9.03 $9.03 2,144,182
2023-12-27 $8.75 $9.09 $8.73 $8.92 $8.92 3,340,820
2023-12-26 $8.65 $8.89 $8.64 $8.69 $8.69 2,168,713
2023-12-22 $8.51 $8.69 $8.37 $8.59 $8.59 2,261,254
2023-12-21 $8.41 $8.62 $8.38 $8.60 $8.60 1,882,522
2023-12-20 $8.71 $8.71 $8.30 $8.34 $8.34 2,316,594
2023-12-19 $8.73 $8.91 $8.70 $8.75 $8.75 1,895,401
2023-12-18 $8.46 $8.78 $8.38 $8.64 $8.64 2,108,228
2023-12-15 $8.74 $8.77 $8.42 $8.45 $8.45 2,879,330
2023-12-14 $8.85 $8.93 $8.57 $8.71 $8.71 3,682,294
2023-12-13 $8.46 $8.70 $8.30 $8.68 $8.68 2,912,984
2023-12-12 $8.84 $8.84 $8.19 $8.44 $8.44 4,469,091
2023-12-11 $8.66 $8.88 $8.64 $8.80 $8.80 1,490,908
2023-12-08 $8.67 $8.77 $8.60 $8.64 $8.64 1,907,421
2023-12-07 $8.85 $8.86 $8.58 $8.72 $8.72 1,727,311
2023-12-06 $8.97 $9.24 $8.88 $8.90 $8.90 1,989,543
2023-12-05 $8.80 $8.86 $8.64 $8.84 $8.84 1,786,673
2023-12-04 $8.85 $8.93 $8.65 $8.89 $8.89 2,712,876
2023-12-01 $8.92 $9.08 $8.82 $8.83 $8.83 3,043,265
2023-11-30 $8.82 $9.03 $8.80 $8.89 $8.89 4,749,833
2023-11-29 $8.50 $8.90 $8.39 $8.71 $8.71 3,941,868
2023-11-28 $8.23 $8.48 $8.13 $8.40 $8.40 2,976,079
2023-11-27 $8.19 $8.32 $8.10 $8.27 $8.27 2,164,568
2023-11-24 $8.09 $8.26 $8.02 $8.22 $8.22 1,234,003
2023-11-22 $7.75 $8.32 $7.67 $8.09 $8.09 4,501,365
2023-11-21 $7.68 $7.80 $7.51 $7.58 $7.58 1,718,214
2023-11-20 $7.50 $7.78 $7.50 $7.74 $7.74 2,408,972
2023-11-17 $7.75 $7.78 $7.40 $7.47 $7.47 2,347,040
2023-11-16 $7.75 $7.88 $7.56 $7.71 $7.71 3,080,820
2023-11-15 $7.44 $7.90 $7.42 $7.71 $7.71 3,592,667
2023-11-14 $7.25 $7.41 $7.18 $7.36 $7.36 3,129,671
2023-11-13 $6.78 $7.02 $6.68 $7.00 $7.00 2,202,726
2023-11-10 $6.68 $6.82 $6.58 $6.81 $6.81 2,155,450
2023-11-09 $7.01 $7.04 $6.61 $6.63 $6.63 3,206,406
2023-11-08 $7.03 $7.41 $6.86 $7.02 $7.02 5,541,883
2023-11-07 $6.77 $7.40 $6.72 $6.97 $6.97 14,123,947
2023-11-06 $6.61 $6.67 $6.23 $6.28 $6.28 7,701,818
2023-11-03 $6.25 $6.64 $6.21 $6.48 $6.48 3,670,872
2023-11-02 $6.00 $6.16 $5.97 $6.08 $6.08 2,239,816
2023-11-01 $5.97 $6.03 $5.76 $5.89 $5.89 1,641,554
2023-10-31 $5.82 $6.01 $5.78 $5.98 $5.98 1,521,516
2023-10-30 $5.75 $5.90 $5.65 $5.78 $5.78 2,179,432
2023-10-27 $6.14 $6.14 $5.75 $5.78 $5.78 1,936,280
2023-10-26 $6.19 $6.23 $6.04 $6.08 $6.08 1,369,248
2023-10-25 $6.20 $6.25 $6.06 $6.16 $6.16 1,599,141
2023-10-24 $6.21 $6.47 $6.21 $6.26 $6.26 1,629,878
2023-10-23 $5.96 $6.41 $5.96 $6.19 $6.19 2,102,201
2023-10-20 $6.08 $6.17 $6.00 $6.00 $6.00 1,614,649
2023-10-19 $6.13 $6.17 $5.98 $6.05 $6.05 1,326,854
2023-10-18 $6.26 $6.31 $6.12 $6.13 $6.13 1,642,865
2023-10-17 $6.22 $6.45 $6.15 $6.33 $6.33 2,208,311
2023-10-16 $6.28 $6.32 $6.13 $6.28 $6.28 1,886,973
2023-10-13 $6.21 $6.26 $6.11 $6.25 $6.25 1,191,945
2023-10-12 $6.36 $6.38 $6.16 $6.22 $6.22 2,269,496
2023-10-11 $6.43 $6.52 $6.22 $6.37 $6.37 1,799,691
2023-10-10 $6.31 $6.55 $6.30 $6.35 $6.35 1,797,532
2023-10-09 $6.25 $6.31 $6.04 $6.31 $6.31 1,851,010
2023-10-06 $6.23 $6.39 $6.18 $6.36 $6.36 2,506,691
2023-10-05 $6.14 $6.34 $6.12 $6.31 $6.31 1,524,383
2023-10-04 $6.21 $6.28 $6.11 $6.20 $6.20 1,648,167
2023-10-03 $6.36 $6.45 $6.17 $6.21 $6.21 2,948,649
2023-10-02 $6.33 $6.58 $6.30 $6.45 $6.45 1,895,319
2023-09-29 $6.42 $6.54 $6.24 $6.29 $6.29 2,028,152
2023-09-28 $6.25 $6.39 $6.24 $6.36 $6.36 1,804,154
2023-09-27 $6.27 $6.32 $6.08 $6.22 $6.22 1,268,859
2023-09-26 $6.05 $6.24 $6.02 $6.16 $6.16 1,170,437
2023-09-25 $5.95 $6.21 $5.93 $6.11 $6.11 1,558,807
2023-09-22 $6.15 $6.16 $6.01 $6.01 $6.01 1,287,161
2023-09-21 $6.08 $6.18 $6.04 $6.11 $6.11 1,601,507
2023-09-20 $6.27 $6.37 $6.19 $6.19 $6.19 1,291,036
2023-09-19 $6.31 $6.36 $6.17 $6.24 $6.24 1,523,022
2023-09-18 $6.30 $6.44 $6.23 $6.34 $6.34 2,149,727
2023-09-15 $6.30 $6.38 $6.17 $6.31 $6.31 4,147,289
2023-09-14 $6.47 $6.47 $6.24 $6.30 $6.30 2,498,535
2023-09-13 $6.45 $6.51 $6.23 $6.36 $6.36 3,223,745
2023-09-12 $6.50 $6.61 $6.43 $6.46 $6.46 1,904,487
2023-09-11 $6.57 $6.69 $6.51 $6.53 $6.53 2,020,912
2023-09-08 $6.75 $6.75 $6.52 $6.53 $6.53 2,360,571
2023-09-07 $6.79 $6.83 $6.67 $6.76 $6.76 2,000,209
2023-09-06 $6.90 $6.94 $6.77 $6.91 $6.91 1,320,459
2023-09-05 $6.81 $6.95 $6.65 $6.89 $6.89 2,311,052
2023-09-01 $6.84 $6.95 $6.78 $6.85 $6.85 1,567,753
2023-08-31 $7.01 $7.09 $6.71 $6.71 $6.71 2,317,934
2023-08-30 $6.94 $7.06 $6.82 $6.94 $6.94 2,103,380
2023-08-29 $6.76 $7.04 $6.68 $6.94 $6.94 2,032,013
2023-08-28 $6.84 $7.04 $6.80 $6.85 $6.85 1,597,907
2023-08-25 $6.75 $6.87 $6.60 $6.81 $6.81 1,605,370
2023-08-24 $6.94 $6.94 $6.64 $6.71 $6.71 1,636,479
2023-08-23 $6.77 $6.92 $6.73 $6.89 $6.89 1,824,241
2023-08-22 $7.05 $7.13 $6.71 $6.74 $6.74 2,036,730
2023-08-21 $6.84 $7.04 $6.83 $7.00 $7.00 2,369,088
2023-08-18 $6.80 $6.95 $6.73 $6.81 $6.81 3,600,130
2023-08-17 $6.99 $7.10 $6.83 $6.92 $6.92 3,105,145
2023-08-16 $7.18 $7.27 $6.99 $7.00 $7.00 1,961,887
2023-08-15 $7.03 $7.33 $7.01 $7.18 $7.18 2,513,417
2023-08-14 $7.16 $7.27 $6.99 $7.12 $7.12 2,722,435
2023-08-11 $7.14 $7.37 $7.12 $7.20 $7.20 2,421,134
2023-08-10 $7.38 $7.69 $7.14 $7.19 $7.19 4,817,290
2023-08-09 $7.41 $7.75 $7.27 $7.32 $7.32 5,581,387
2023-08-08 $9.26 $9.28 $7.22 $7.44 $7.44 20,229,694
2023-08-07 $8.33 $8.40 $7.85 $7.90 $7.90 7,962,706
2023-08-04 $8.20 $8.29 $8.05 $8.15 $8.15 2,733,386
2023-08-03 $8.32 $8.42 $8.18 $8.20 $8.20 2,580,612
2023-08-02 $8.56 $8.61 $8.34 $8.38 $8.38 3,228,869
2023-08-01 $8.84 $8.89 $8.70 $8.76 $8.76 1,686,344
2023-07-31 $8.65 $8.99 $8.56 $8.97 $8.97 2,868,295
2023-07-28 $8.62 $8.77 $8.50 $8.64 $8.64 2,073,067
2023-07-27 $8.41 $8.80 $8.30 $8.41 $8.41 2,420,153
2023-07-26 $8.23 $8.40 $8.17 $8.26 $8.26 2,707,843
2023-07-25 $8.32 $8.40 $8.08 $8.30 $8.30 1,916,565
2023-07-24 $8.29 $8.46 $8.19 $8.34 $8.34 1,847,655
2023-07-21 $8.43 $8.49 $8.18 $8.26 $8.26 3,617,635
2023-07-20 $8.84 $8.90 $8.35 $8.35 $8.35 2,216,050
2023-07-19 $9.17 $9.22 $8.84 $8.89 $8.89 1,908,601
2023-07-18 $9.21 $9.32 $9.03 $9.11 $9.11 1,696,943
2023-07-17 $8.77 $9.21 $8.66 $9.12 $9.12 1,954,668
2023-07-14 $9.08 $9.18 $8.81 $8.86 $8.86 2,581,751
2023-07-13 $8.54 $9.27 $8.44 $9.11 $9.11 5,638,593
2023-07-12 $8.83 $8.92 $8.63 $8.67 $8.67 5,130,584
2023-07-11 $8.68 $8.77 $8.48 $8.64 $8.64 2,726,182
2023-07-10 $8.30 $8.63 $8.26 $8.61 $8.61 3,646,797
2023-07-07 $8.65 $8.76 $8.23 $8.27 $8.27 3,385,586
2023-07-06 $8.82 $8.86 $8.59 $8.65 $8.65 1,554,283
2023-07-05 $9.09 $9.15 $8.69 $8.89 $8.89 3,105,204
2023-07-03 $9.45 $9.46 $9.08 $9.11 $9.11 2,311,737
2023-06-30 $9.17 $9.61 $9.09 $9.40 $9.40 3,794,087
2023-06-29 $8.56 $9.16 $8.54 $9.09 $9.09 4,092,141
2023-06-28 $8.30 $8.50 $8.25 $8.47 $8.47 1,266,407
2023-06-27 $8.28 $8.52 $8.19 $8.33 $8.33 2,007,482
2023-06-26 $8.32 $8.47 $8.17 $8.22 $8.22 2,390,723
2023-06-23 $8.25 $8.42 $8.17 $8.42 $8.42 5,038,977
2023-06-22 $8.45 $8.56 $8.28 $8.34 $8.34 2,066,724
2023-06-21 $8.37 $8.50 $8.30 $8.42 $8.42 2,405,554
2023-06-20 $8.55 $8.59 $8.16 $8.35 $8.35 3,057,665
2023-06-16 $8.95 $9.08 $8.48 $8.65 $8.65 3,336,136
2023-06-15 $8.61 $8.86 $8.45 $8.80 $8.80 3,239,465
2023-06-14 $9.02 $9.03 $8.64 $8.67 $8.67 3,487,341
2023-06-13 $9.06 $9.15 $8.95 $9.04 $9.04 2,002,696
2023-06-12 $9.04 $9.20 $8.96 $8.99 $8.99 2,270,618
2023-06-09 $9.10 $9.30 $8.98 $9.00 $9.00 2,394,077
2023-06-08 $9.16 $9.21 $9.00 $9.15 $9.15 2,166,220
2023-06-07 $9.20 $9.30 $8.94 $9.16 $9.16 2,707,855
2023-06-06 $8.92 $9.22 $8.87 $9.19 $9.19 2,416,686
2023-06-05 $9.00 $9.00 $8.79 $8.95 $8.95 1,912,122
2023-06-02 $8.97 $9.07 $8.79 $9.00 $9.00 2,297,515
2023-06-01 $8.89 $8.98 $8.77 $8.90 $8.90 2,470,507
2023-05-31 $8.87 $9.04 $8.71 $8.94 $8.94 3,281,404
2023-05-30 $9.08 $9.12 $8.75 $8.88 $8.88 3,202,210
2023-05-26 $9.12 $9.48 $9.06 $9.07 $9.07 2,602,671
2023-05-25 $8.94 $9.17 $8.81 $9.03 $9.03 4,000,037
2023-05-24 $9.05 $9.14 $8.74 $8.81 $8.81 6,690,595
2023-05-23 $9.45 $9.73 $9.19 $9.20 $9.20 3,220,774
2023-05-22 $9.78 $9.88 $9.44 $9.50 $9.50 4,712,373
2023-05-19 $10.33 $10.44 $9.76 $9.77 $9.77 3,148,308
2023-05-18 $10.57 $10.74 $10.07 $10.27 $10.27 4,566,095
2023-05-17 $10.54 $10.78 $10.36 $10.60 $10.60 2,607,248
2023-05-16 $10.80 $10.84 $10.43 $10.48 $10.48 2,514,736
2023-05-15 $10.79 $10.95 $10.68 $10.77 $10.77 3,701,259
2023-05-12 $10.61 $10.87 $10.45 $10.81 $10.81 2,985,624
2023-05-11 $10.61 $10.91 $10.37 $10.57 $10.57 3,418,411
2023-05-10 $10.76 $11.19 $10.49 $10.70 $10.70 4,549,250
2023-05-09 $10.78 $11.49 $10.47 $10.65 $10.65 9,178,829
2023-05-08 $12.30 $12.34 $11.67 $11.85 $11.85 5,724,252
2023-05-05 $11.82 $12.26 $11.74 $12.04 $12.04 3,615,620
2023-05-04 $11.68 $11.91 $11.59 $11.73 $11.73 2,422,937
2023-05-03 $11.73 $12.20 $11.66 $11.86 $11.86 2,279,874
2023-05-02 $11.90 $12.19 $11.62 $11.68 $11.68 3,079,802
2023-05-01 $11.58 $12.31 $11.41 $12.02 $12.02 3,827,681
2023-04-28 $11.59 $11.67 $11.38 $11.59 $11.59 1,781,234
2023-04-27 $11.56 $12.06 $11.51 $11.54 $11.54 2,824,721
2023-04-26 $11.22 $11.32 $11.03 $11.19 $11.19 1,531,802
2023-04-25 $11.72 $11.84 $11.13 $11.19 $11.19 3,386,944
2023-04-24 $11.65 $12.24 $11.30 $11.81 $11.81 5,039,345
2023-04-21 $10.91 $11.70 $10.90 $11.68 $11.68 4,365,240
2023-04-20 $11.13 $11.35 $10.81 $10.86 $10.86 2,571,501
2023-04-19 $11.01 $11.25 $10.66 $11.19 $11.19 4,406,332
2023-04-18 $10.05 $11.02 $9.95 $11.00 $11.00 15,375,093
2023-04-17 $9.70 $10.00 $9.67 $9.97 $9.97 2,326,486
2023-04-14 $10.05 $10.10 $9.73 $9.76 $9.76 2,075,552
2023-04-13 $9.74 $10.13 $9.74 $10.05 $10.05 4,972,633
2023-04-12 $9.54 $9.75 $9.42 $9.63 $9.63 2,217,680
2023-04-11 $9.78 $9.95 $9.42 $9.55 $9.55 3,518,880
2023-04-10 $9.89 $9.92 $9.73 $9.80 $9.80 2,893,975
2023-04-06 $9.78 $9.97 $9.76 $9.95 $9.95 1,536,472
2023-04-05 $10.00 $10.11 $9.64 $9.77 $9.77 2,653,859
2023-04-04 $10.30 $10.34 $9.86 $10.09 $10.09 5,642,523
2023-04-03 $9.92 $10.65 $9.92 $10.31 $10.31 4,896,414
2023-03-31 $10.05 $10.29 $9.72 $9.92 $9.92 3,978,520
2023-03-30 $10.15 $10.28 $9.73 $9.91 $9.91 1,836,637
2023-03-29 $9.98 $10.06 $9.57 $10.03 $10.03 1,919,704
2023-03-28 $9.59 $10.11 $9.56 $9.91 $9.91 1,830,853
2023-03-27 $9.63 $9.66 $9.43 $9.54 $9.54 1,857,876
2023-03-24 $9.49 $9.70 $9.42 $9.53 $9.53 2,009,267
2023-03-23 $9.78 $9.83 $9.40 $9.41 $9.41 2,911,386
2023-03-22 $10.00 $10.02 $9.68 $9.69 $9.69 2,408,832
2023-03-21 $9.68 $10.04 $9.67 $10.03 $10.03 2,777,510
2023-03-20 $9.70 $9.72 $9.33 $9.66 $9.66 2,484,920
2023-03-17 $9.79 $10.14 $9.59 $9.74 $9.74 3,796,959
2023-03-16 $8.99 $10.27 $8.96 $9.95 $9.95 4,923,048
2023-03-15 $8.51 $9.04 $8.25 $9.01 $9.01 4,309,530
2023-03-14 $9.09 $9.12 $8.57 $8.68 $8.68 2,539,628
2023-03-13 $8.90 $9.16 $8.67 $8.89 $8.89 3,501,101
2023-03-10 $9.49 $9.49 $8.92 $8.97 $8.97 3,908,208
2023-03-09 $9.82 $10.00 $9.47 $9.54 $9.54 2,734,444
2023-03-08 $9.84 $9.99 $9.59 $9.88 $9.88 2,479,350
2023-03-07 $9.97 $10.02 $9.40 $9.77 $9.77 5,002,703
2023-03-06 $10.28 $10.47 $10.01 $10.07 $10.07 3,301,775
2023-03-03 $10.46 $10.56 $10.07 $10.36 $10.36 3,505,788
2023-03-02 $10.17 $10.66 $9.75 $10.35 $10.35 7,895,410
2023-03-01 $11.50 $12.04 $11.33 $11.53 $11.53 7,169,867
2023-02-28 $10.66 $11.77 $10.48 $11.27 $11.27 16,196,186
2023-02-27 $9.75 $10.06 $9.60 $9.65 $9.65 6,652,607
2023-02-24 $9.48 $9.83 $9.46 $9.77 $9.77 3,635,202
2023-02-23 $9.41 $9.74 $9.26 $9.64 $9.64 2,232,624
2023-02-22 $9.40 $9.51 $9.16 $9.29 $9.29 1,290,853
2023-02-21 $9.41 $9.50 $9.25 $9.34 $9.34 1,668,833
2023-02-17 $9.52 $9.68 $9.07 $9.63 $9.63 1,896,995
2023-02-16 $9.78 $10.04 $9.58 $9.62 $9.62 2,425,090
2023-02-15 $9.78 $10.03 $9.66 $10.03 $10.03 2,283,055
2023-02-14 $9.46 $9.98 $9.28 $9.85 $9.85 2,042,186
2023-02-13 $9.60 $9.88 $9.45 $9.56 $9.56 2,376,170
2023-02-10 $9.05 $9.65 $9.00 $9.61 $9.61 3,168,117
2023-02-09 $9.02 $9.57 $8.94 $9.07 $9.07 4,282,414
2023-02-08 $8.42 $8.64 $8.33 $8.43 $8.43 2,050,264
2023-02-07 $7.80 $8.50 $7.66 $8.45 $8.45 2,622,495
2023-02-06 $7.80 $8.00 $7.74 $7.84 $7.84 1,653,571
2023-02-03 $8.20 $8.48 $7.80 $7.89 $7.89 2,668,795
2023-02-02 $8.08 $8.54 $8.05 $8.32 $8.32 2,384,186
2023-02-01 $8.28 $8.43 $7.90 $8.00 $8.00 2,562,710
2023-01-31 $7.53 $8.29 $7.52 $8.28 $8.28 3,257,637
2023-01-30 $7.63 $7.82 $7.42 $7.45 $7.45 1,306,907
2023-01-27 $7.54 $7.79 $7.40 $7.75 $7.75 1,338,019
2023-01-26 $7.50 $7.71 $7.44 $7.59 $7.59 1,284,324
2023-01-25 $7.48 $7.57 $7.27 $7.43 $7.43 1,526,029
2023-01-24 $7.62 $7.96 $7.53 $7.64 $7.64 1,637,582
2023-01-23 $7.22 $7.79 $7.16 $7.63 $7.63 2,442,516
2023-01-20 $7.59 $7.59 $7.20 $7.26 $7.26 1,616,286
2023-01-19 $7.65 $7.73 $7.42 $7.48 $7.48 987,801
2023-01-18 $7.77 $7.97 $7.71 $7.73 $7.73 2,215,790
2023-01-17 $7.51 $7.84 $7.51 $7.68 $7.68 1,575,856
2023-01-13 $7.02 $7.56 $6.99 $7.53 $7.53 1,441,415
2023-01-12 $6.76 $7.10 $6.62 $7.10 $7.10 1,206,177
2023-01-11 $6.80 $6.87 $6.58 $6.73 $6.73 944,701
2023-01-10 $6.50 $6.79 $6.45 $6.77 $6.77 1,077,853
2023-01-09 $6.25 $6.59 $6.19 $6.46 $6.46 1,554,665
2023-01-06 $6.13 $6.23 $6.01 $6.13 $6.13 1,006,907
2023-01-05 $6.49 $6.58 $6.10 $6.10 $6.10 1,564,834
2023-01-04 $6.42 $6.63 $6.27 $6.61 $6.61 1,253,563
2023-01-03 $6.50 $6.71 $6.23 $6.32 $6.32 1,113,665
2022-12-30 $6.26 $6.43 $6.23 $6.41 $6.41 1,630,215
2022-12-29 $6.27 $6.42 $6.16 $6.38 $6.38 924,470
2022-12-28 $6.19 $6.26 $6.08 $6.17 $6.17 1,028,893
2022-12-27 $6.39 $6.39 $6.20 $6.23 $6.23 1,122,519
2022-12-23 $6.48 $6.56 $6.36 $6.43 $6.43 942,883
2022-12-22 $6.70 $6.71 $6.39 $6.51 $6.51 927,541
2022-12-21 $6.72 $6.93 $6.64 $6.76 $6.76 851,111
2022-12-20 $6.62 $6.79 $6.55 $6.65 $6.65 775,284
2022-12-19 $6.72 $6.89 $6.47 $6.69 $6.69 1,016,512
2022-12-16 $6.74 $6.87 $6.65 $6.76 $6.76 2,096,926
2022-12-15 $7.04 $7.10 $6.83 $6.90 $6.90 1,623,460
2022-12-14 $7.34 $7.42 $7.14 $7.19 $7.19 1,388,178
2022-12-13 $7.41 $7.45 $7.20 $7.35 $7.35 1,559,686
2022-12-12 $7.07 $7.20 $6.92 $7.18 $7.18 1,161,146
2022-12-09 $7.23 $7.31 $7.05 $7.14 $7.14 1,557,739
2022-12-08 $7.03 $7.36 $6.86 $7.25 $7.25 1,853,436
2022-12-07 $6.54 $7.13 $6.51 $7.00 $7.00 1,645,319
2022-12-06 $6.69 $6.86 $6.52 $6.62 $6.62 1,855,921
2022-12-05 $6.68 $6.93 $6.59 $6.71 $6.71 1,566,971
2022-12-02 $6.26 $6.66 $6.22 $6.61 $6.61 1,524,205
2022-12-01 $6.25 $6.57 $6.11 $6.38 $6.38 2,214,914
2022-11-30 $5.87 $6.19 $5.74 $6.19 $6.19 1,989,806
2022-11-29 $6.09 $6.16 $5.78 $5.87 $5.87 1,506,120
2022-11-28 $6.09 $6.29 $6.00 $6.06 $6.06 1,212,643
2022-11-25 $6.19 $6.26 $6.03 $6.11 $6.11 922,250
2022-11-23 $5.90 $6.30 $5.90 $6.27 $6.27 1,904,917
2022-11-22 $5.93 $5.99 $5.79 $5.89 $5.89 929,671
2022-11-21 $5.70 $5.95 $5.62 $5.90 $5.90 1,611,068
2022-11-18 $5.99 $6.00 $5.72 $5.78 $5.78 1,302,165
2022-11-17 $5.63 $5.99 $5.61 $5.82 $5.82 2,006,738
2022-11-16 $6.13 $6.18 $5.75 $5.78 $5.78 2,142,844
2022-11-15 $6.11 $6.40 $5.98 $6.19 $6.19 3,163,038
2022-11-14 $5.80 $6.34 $5.75 $6.03 $6.03 2,402,622
2022-11-11 $6.16 $6.42 $5.77 $5.83 $5.83 4,323,088
2022-11-10 $5.86 $6.31 $5.72 $6.15 $6.15 3,915,413
2022-11-09 $5.51 $6.03 $5.43 $5.52 $5.52 3,396,316
2022-11-08 $5.87 $5.91 $5.30 $5.53 $5.53 8,843,122
2022-11-07 $4.29 $4.65 $4.20 $4.62 $4.62 3,923,201
2022-11-04 $4.29 $4.29 $4.06 $4.25 $4.25 1,573,413
2022-11-03 $4.24 $4.32 $4.16 $4.20 $4.20 1,226,958
2022-11-02 $4.50 $4.52 $4.27 $4.28 $4.28 1,306,384
2022-11-01 $4.63 $4.70 $4.47 $4.52 $4.52 931,974
2022-10-31 $4.42 $4.56 $4.38 $4.54 $4.54 1,179,300
2022-10-28 $4.32 $4.49 $4.30 $4.49 $4.49 1,429,398
2022-10-27 $4.52 $4.52 $4.28 $4.34 $4.34 936,558
2022-10-26 $4.35 $4.58 $4.34 $4.43 $4.43 1,416,043
2022-10-25 $4.22 $4.40 $4.22 $4.33 $4.33 1,417,536
2022-10-24 $4.42 $4.44 $4.09 $4.17 $4.17 2,141,423
2022-10-21 $4.31 $4.38 $4.20 $4.37 $4.37 1,088,606
2022-10-20 $4.10 $4.32 $4.05 $4.28 $4.28 1,538,780
2022-10-19 $4.33 $4.35 $4.01 $4.09 $4.09 1,632,996
2022-10-18 $4.44 $4.51 $4.33 $4.39 $4.39 2,273,629
2022-10-17 $4.43 $4.58 $4.32 $4.34 $4.34 2,780,394
2022-10-14 $5.04 $5.07 $4.75 $4.77 $4.77 1,082,630
2022-10-13 $4.80 $5.04 $4.70 $4.98 $4.98 1,216,182
2022-10-12 $5.03 $5.05 $4.83 $4.99 $4.99 1,166,513
2022-10-11 $4.92 $5.16 $4.82 $5.05 $5.05 1,720,015
2022-10-10 $5.40 $5.40 $4.84 $4.99 $4.99 1,679,356
2022-10-07 $5.53 $5.58 $5.32 $5.38 $5.38 2,263,084
2022-10-06 $5.70 $5.84 $5.62 $5.65 $5.65 1,384,883
2022-10-05 $5.61 $5.71 $5.44 $5.70 $5.70 1,374,224
2022-10-04 $5.77 $5.83 $5.63 $5.70 $5.70 1,269,374
2022-10-03 $5.66 $5.74 $5.51 $5.56 $5.56 1,056,198
2022-09-30 $5.60 $6.01 $5.57 $5.58 $5.58 1,264,560
2022-09-29 $5.57 $5.61 $5.40 $5.59 $5.59 886,515
2022-09-28 $5.44 $5.75 $5.42 $5.70 $5.70 1,312,766
2022-09-27 $5.47 $5.60 $5.31 $5.38 $5.38 1,318,137
2022-09-26 $5.30 $5.56 $5.25 $5.31 $5.31 1,086,096
2022-09-23 $5.29 $5.41 $5.21 $5.35 $5.35 1,215,837
2022-09-22 $5.60 $5.66 $5.34 $5.47 $5.47 1,186,293
2022-09-21 $5.78 $5.93 $5.66 $5.68 $5.68 903,019
2022-09-20 $5.68 $5.86 $5.60 $5.72 $5.72 831,424
2022-09-19 $5.78 $5.85 $5.67 $5.78 $5.78 1,093,053
2022-09-16 $5.91 $5.93 $5.71 $5.88 $5.88 1,836,992
2022-09-15 $6.04 $6.28 $5.97 $6.03 $6.03 1,058,757
2022-09-14 $6.05 $6.15 $5.81 $6.14 $6.14 1,347,194
2022-09-13 $6.30 $6.44 $6.00 $6.04 $6.04 1,725,519
2022-09-12 $6.72 $6.75 $6.57 $6.64 $6.64 863,620
2022-09-09 $6.70 $6.75 $6.57 $6.68 $6.68 1,125,370
2022-09-08 $6.43 $6.74 $6.39 $6.60 $6.60 1,091,541
2022-09-07 $5.86 $6.56 $5.75 $6.51 $6.51 2,187,113
2022-09-06 $6.11 $6.19 $5.83 $5.98 $5.98 2,241,700
2022-09-02 $6.33 $6.36 $6.07 $6.09 $6.09 1,255,280
2022-09-01 $6.23 $6.33 $5.86 $6.25 $6.25 1,586,187
2022-08-31 $6.36 $6.45 $6.25 $6.36 $6.36 1,125,058
2022-08-30 $6.17 $6.33 $6.12 $6.25 $6.25 1,141,445
2022-08-29 $5.88 $6.11 $5.84 $6.08 $6.08 847,236
2022-08-26 $6.37 $6.37 $5.93 $6.02 $6.02 1,143,460
2022-08-25 $6.36 $6.49 $6.25 $6.38 $6.38 1,053,591
2022-08-24 $6.02 $6.26 $6.02 $6.23 $6.23 1,094,500
2022-08-23 $6.03 $6.20 $5.96 $5.99 $5.99 1,155,651
2022-08-22 $5.87 $6.08 $5.82 $6.02 $6.02 1,697,260
2022-08-19 $6.25 $6.25 $5.91 $5.98 $5.98 1,789,433
2022-08-18 $6.72 $6.76 $6.30 $6.38 $6.38 1,743,631
2022-08-17 $6.80 $6.87 $6.68 $6.73 $6.73 1,906,366
2022-08-16 $7.20 $7.20 $6.76 $6.96 $6.96 1,628,862
2022-08-15 $7.16 $7.28 $6.98 $7.22 $7.22 1,610,609
2022-08-12 $7.12 $7.18 $6.95 $7.15 $7.15 1,839,517
2022-08-11 $6.93 $7.22 $6.84 $7.09 $7.09 2,593,777
2022-08-10 $6.60 $6.83 $6.40 $6.82 $6.82 1,930,991
2022-08-09 $6.70 $6.95 $6.13 $6.33 $6.33 3,669,118
2022-08-08 $6.64 $6.92 $6.46 $6.67 $6.67 4,117,788
2022-08-05 $6.32 $6.65 $6.21 $6.55 $6.55 2,464,392
2022-08-04 $6.54 $6.70 $6.46 $6.48 $6.48 1,745,739
2022-08-03 $6.45 $6.69 $6.34 $6.52 $6.52 1,816,358
2022-08-02 $6.14 $6.45 $6.14 $6.42 $6.42 1,389,389
2022-08-01 $6.11 $6.43 $6.02 $6.23 $6.23 2,073,011
2022-07-29 $6.10 $6.20 $5.91 $6.19 $6.19 1,538,065
2022-07-28 $5.75 $6.09 $5.56 $6.07 $6.07 1,684,257
2022-07-27 $5.74 $5.81 $5.63 $5.77 $5.77 1,062,810
2022-07-26 $5.81 $5.89 $5.61 $5.66 $5.66 1,105,174
2022-07-25 $5.83 $5.97 $5.73 $5.87 $5.87 1,095,612
2022-07-22 $6.24 $6.27 $5.65 $5.83 $5.83 1,787,762
2022-07-21 $6.04 $6.24 $5.84 $6.24 $6.24 1,500,350
2022-07-20 $5.75 $6.20 $5.68 $6.06 $6.06 2,274,967
2022-07-19 $5.57 $5.84 $5.51 $5.74 $5.74 1,947,191
2022-07-18 $5.58 $5.70 $5.44 $5.52 $5.52 1,538,792
2022-07-15 $5.46 $5.70 $5.33 $5.51 $5.51 1,488,097
2022-07-14 $5.38 $5.48 $5.23 $5.43 $5.43 2,183,854
2022-07-13 $5.24 $5.60 $5.21 $5.42 $5.42 1,926,501
2022-07-12 $5.40 $5.41 $5.22 $5.36 $5.36 1,992,137
2022-07-11 $5.51 $5.57 $5.30 $5.38 $5.38 1,346,625
2022-07-08 $5.52 $5.67 $5.29 $5.60 $5.60 1,783,217
2022-07-07 $5.18 $5.64 $5.18 $5.61 $5.61 3,176,307
2022-07-06 $5.10 $5.22 $4.96 $5.17 $5.17 1,790,030
2022-07-05 $4.69 $5.09 $4.63 $5.08 $5.08 1,794,911
2022-07-01 $4.50 $4.82 $4.49 $4.79 $4.79 1,639,715
2022-06-30 $4.55 $4.61 $4.38 $4.53 $4.53 1,944,113
2022-06-29 $4.56 $4.69 $4.50 $4.64 $4.64 1,651,635
2022-06-28 $4.79 $4.86 $4.58 $4.60 $4.60 2,226,260
2022-06-27 $4.60 $4.81 $4.43 $4.76 $4.76 2,417,891
2022-06-24 $4.68 $4.92 $4.52 $4.58 $4.58 15,863,989
2022-06-23 $4.38 $4.64 $4.38 $4.59 $4.59 2,647,934
2022-06-22 $4.28 $4.49 $4.25 $4.36 $4.36 1,877,009
2022-06-21 $4.35 $4.53 $4.29 $4.38 $4.38 2,699,286
2022-06-17 $4.17 $4.37 $4.08 $4.35 $4.35 3,219,829
2022-06-16 $3.98 $4.13 $3.85 $4.10 $4.10 2,188,482
2022-06-15 $3.86 $4.23 $3.85 $4.07 $4.07 2,392,900
2022-06-14 $3.76 $3.90 $3.59 $3.83 $3.83 1,931,119
2022-06-13 $3.69 $3.79 $3.54 $3.76 $3.76 2,353,025
2022-06-10 $3.90 $4.03 $3.84 $3.85 $3.85 1,346,841
2022-06-09 $4.20 $4.20 $3.90 $3.92 $3.92 1,506,732
2022-06-08 $4.04 $4.31 $4.01 $4.20 $4.20 1,369,171
2022-06-07 $3.98 $4.09 $3.88 $4.05 $4.05 2,004,579
2022-06-06 $4.18 $4.38 $4.10 $4.15 $4.15 1,692,091
2022-06-03 $4.16 $4.25 $4.03 $4.06 $4.06 1,174,179
2022-06-02 $4.05 $4.35 $4.04 $4.25 $4.25 1,415,987
2022-06-01 $4.03 $4.15 $3.98 $4.03 $4.03 1,581,467
2022-05-31 $4.08 $4.13 $3.94 $4.04 $4.04 2,494,097
2022-05-27 $3.76 $4.08 $3.76 $4.08 $4.08 1,419,168
2022-05-26 $3.57 $3.86 $3.57 $3.70 $3.70 1,746,124
2022-05-25 $3.38 $3.63 $3.38 $3.59 $3.59 1,800,398
2022-05-24 $3.53 $3.54 $3.32 $3.42 $3.42 2,307,363
2022-05-23 $3.56 $3.58 $3.41 $3.53 $3.53 1,903,348
2022-05-20 $3.62 $3.67 $3.45 $3.51 $3.51 2,007,277
2022-05-19 $3.38 $3.63 $3.36 $3.55 $3.55 2,739,108
2022-05-18 $3.60 $3.72 $3.34 $3.41 $3.41 2,117,429
2022-05-17 $3.55 $3.77 $3.55 $3.69 $3.69 2,401,150
2022-05-16 $3.40 $3.64 $3.36 $3.47 $3.47 3,097,944
2022-05-13 $3.32 $3.67 $3.30 $3.45 $3.45 4,036,193
2022-05-12 $3.01 $3.25 $2.72 $3.20 $3.20 6,479,847
2022-05-11 $3.47 $3.54 $3.10 $3.11 $3.11 3,581,871
2022-05-10 $3.89 $3.91 $3.35 $3.47 $3.47 4,352,495
2022-05-09 $3.94 $3.94 $3.62 $3.71 $3.71 3,908,215
2022-05-06 $4.14 $4.18 $3.89 $3.99 $3.99 2,098,627
2022-05-05 $4.25 $4.33 $4.10 $4.19 $4.19 1,205,924
2022-05-04 $4.30 $4.39 $4.05 $4.35 $4.35 2,225,185
2022-05-03 $4.32 $4.46 $4.23 $4.33 $4.33 1,702,414
2022-05-02 $4.17 $4.35 $4.10 $4.33 $4.33 1,517,597
2022-04-29 $4.38 $4.51 $4.20 $4.21 $4.21 1,233,924
2022-04-28 $4.38 $4.51 $4.10 $4.41 $4.41 2,016,620
2022-04-27 $4.66 $4.80 $4.47 $4.49 $4.49 1,557,660
2022-04-26 $4.76 $4.78 $4.52 $4.65 $4.65 1,235,730
2022-04-25 $4.59 $4.83 $4.57 $4.82 $4.82 1,407,153
2022-04-22 $4.61 $4.75 $4.53 $4.65 $4.65 1,111,420
2022-04-21 $4.90 $5.00 $4.60 $4.61 $4.61 1,598,629
2022-04-20 $5.02 $5.08 $4.89 $4.91 $4.91 1,242,957
2022-04-19 $4.78 $5.12 $4.78 $5.10 $5.10 1,652,912
2022-04-18 $5.05 $5.05 $4.78 $4.83 $4.83 2,259,508
2022-04-14 $5.14 $5.27 $5.01 $5.06 $5.06 2,309,059
2022-04-13 $4.91 $5.17 $4.82 $5.02 $5.02 1,703,412
2022-04-12 $4.92 $5.15 $4.84 $4.89 $4.89 1,937,776
2022-04-11 $4.71 $4.91 $4.65 $4.77 $4.77 1,689,504
2022-04-08 $4.95 $4.95 $4.78 $4.78 $4.78 1,466,501
2022-04-07 $5.07 $5.10 $4.86 $5.01 $5.01 1,591,195
2022-04-06 $5.06 $5.14 $4.85 $5.05 $5.05 2,204,944
2022-04-05 $5.51 $5.53 $5.13 $5.19 $5.19 1,009,695
2022-04-04 $5.34 $5.55 $5.31 $5.51 $5.51 1,793,822
2022-04-01 $5.41 $5.43 $5.14 $5.30 $5.30 1,841,455
2022-03-31 $5.34 $5.42 $5.27 $5.33 $5.33 1,585,663
2022-03-30 $5.33 $5.51 $5.28 $5.32 $5.32 930,110
2022-03-29 $5.24 $5.48 $5.24 $5.35 $5.35 2,130,647
2022-03-28 $5.20 $5.27 $4.99 $5.16 $5.16 1,677,141
2022-03-25 $5.24 $5.25 $5.09 $5.17 $5.17 983,140
2022-03-24 $5.29 $5.30 $5.11 $5.27 $5.27 1,259,323
2022-03-23 $5.18 $5.42 $5.08 $5.28 $5.28 1,935,845
2022-03-22 $5.05 $5.30 $5.02 $5.26 $5.26 2,795,590
2022-03-21 $5.04 $5.14 $4.91 $5.01 $5.01 2,494,724
2022-03-18 $4.88 $5.18 $4.85 $5.10 $5.10 2,837,863
2022-03-17 $4.50 $4.95 $4.44 $4.95 $4.95 2,320,228
2022-03-16 $4.40 $4.57 $4.32 $4.56 $4.56 2,799,674
2022-03-15 $3.98 $4.34 $3.92 $4.34 $4.34 2,740,309
2022-03-14 $4.48 $4.48 $3.86 $3.90 $3.90 4,155,033
2022-03-11 $4.56 $4.57 $4.24 $4.47 $4.47 2,642,969
2022-03-10 $4.56 $4.65 $4.44 $4.54 $4.54 1,908,386
2022-03-09 $4.43 $4.80 $4.41 $4.72 $4.72 2,159,280
2022-03-08 $4.30 $4.52 $4.12 $4.29 $4.29 4,235,188
2022-03-07 $4.59 $4.77 $4.29 $4.33 $4.33 3,691,717
2022-03-04 $4.81 $4.84 $4.51 $4.60 $4.60 2,268,874
2022-03-03 $5.15 $5.22 $4.84 $4.89 $4.89 1,837,929
2022-03-02 $5.04 $5.31 $4.91 $5.21 $5.21 2,062,504
2022-03-01 $5.18 $5.44 $5.02 $5.05 $5.05 2,011,355
2022-02-28 $5.24 $5.37 $5.05 $5.22 $5.22 2,135,869
2022-02-25 $5.07 $5.32 $4.96 $5.30 $5.30 3,058,883
2022-02-24 $4.45 $5.06 $4.42 $5.01 $5.01 3,983,479
2022-02-23 $4.64 $5.25 $4.61 $4.75 $4.75 8,142,071
2022-02-22 $4.28 $4.52 $4.15 $4.20 $4.20 5,383,293
2022-02-18 $4.47 $4.49 $4.30 $4.40 $4.40 2,143,410
2022-02-17 $4.82 $4.85 $4.43 $4.47 $4.47 1,556,221
2022-02-16 $4.81 $4.85 $4.68 $4.79 $4.79 1,054,139
2022-02-15 $4.72 $4.93 $4.72 $4.87 $4.87 1,646,427
2022-02-14 $4.73 $4.86 $4.51 $4.55 $4.55 1,362,112
2022-02-11 $4.91 $5.02 $4.64 $4.72 $4.72 1,416,381
2022-02-10 $4.80 $5.20 $4.71 $4.91 $4.91 2,303,299
2022-02-09 $4.75 $5.00 $4.70 $4.95 $4.95 1,677,384
2022-02-08 $4.57 $4.68 $4.41 $4.66 $4.66 1,828,135
2022-02-07 $4.41 $4.80 $4.41 $4.66 $4.66 1,580,770
2022-02-04 $4.41 $4.46 $4.24 $4.44 $4.44 2,322,106
2022-02-03 $4.59 $4.61 $4.34 $4.43 $4.43 2,008,119
2022-02-02 $4.94 $4.97 $4.55 $4.73 $4.73 2,045,809
2022-02-01 $4.94 $4.96 $4.63 $4.89 $4.89 3,829,469
2022-01-31 $4.31 $4.92 $4.31 $4.88 $4.88 2,470,586
2022-01-28 $4.17 $4.32 $4.07 $4.32 $4.32 2,132,303
2022-01-27 $4.47 $4.61 $4.15 $4.19 $4.19 1,975,930
2022-01-26 $4.89 $5.00 $4.41 $4.47 $4.47 2,892,890
2022-01-25 $4.43 $4.76 $4.43 $4.64 $4.64 2,095,095
2022-01-24 $4.58 $4.68 $4.07 $4.63 $4.63 5,276,927
2022-01-21 $4.71 $4.93 $4.68 $4.79 $4.79 3,118,612
2022-01-20 $4.95 $5.22 $4.82 $4.82 $4.82 2,680,166
2022-01-19 $5.00 $5.10 $4.82 $4.85 $4.85 1,824,581
2022-01-18 $5.13 $5.24 $4.95 $4.98 $4.98 1,915,940
2022-01-14 $5.15 $5.32 $5.10 $5.29 $5.29 1,759,865
2022-01-13 $5.64 $5.65 $5.22 $5.25 $5.25 1,710,641
2022-01-12 $5.75 $5.91 $5.55 $5.58 $5.58 1,356,634
2022-01-11 $5.58 $5.84 $5.54 $5.77 $5.77 1,713,758
2022-01-10 $5.62 $5.62 $5.25 $5.58 $5.58 2,581,195
2022-01-07 $5.71 $5.89 $5.67 $5.74 $5.74 1,628,420
2022-01-06 $5.91 $5.97 $5.60 $5.73 $5.73 2,617,693
2022-01-05 $6.38 $6.49 $5.85 $5.88 $5.88 2,813,120
2022-01-04 $6.80 $6.89 $6.38 $6.50 $6.50 1,796,585
2022-01-03 $6.58 $6.80 $6.54 $6.75 $6.75 1,615,409
2021-12-31 $6.32 $6.67 $6.32 $6.55 $6.55 1,864,424
2021-12-30 $6.12 $6.62 $6.02 $6.38 $6.38 2,239,075
2021-12-29 $6.37 $6.41 $5.97 $6.08 $6.08 1,647,721
2021-12-28 $6.61 $6.80 $6.35 $6.42 $6.42 1,806,062
2021-12-27 $6.70 $6.70 $6.43 $6.59 $6.59 1,771,220
2021-12-23 $6.46 $6.76 $6.43 $6.65 $6.65 2,126,493
2021-12-22 $6.38 $6.55 $6.30 $6.48 $6.48 1,482,515
2021-12-21 $6.25 $6.48 $6.19 $6.44 $6.44 1,781,158
2021-12-20 $6.24 $6.31 $6.07 $6.19 $6.19 1,932,591
2021-12-17 $6.01 $6.51 $5.92 $6.44 $6.44 2,698,613
2021-12-16 $6.50 $6.65 $6.03 $6.13 $6.13 2,101,056
2021-12-15 $5.55 $6.42 $5.52 $6.35 $6.35 3,659,193
2021-12-14 $5.80 $5.98 $5.47 $5.50 $5.50 4,886,783
2021-12-13 $6.11 $6.23 $5.78 $5.89 $5.89 3,493,583
2021-12-10 $6.29 $6.39 $6.05 $6.10 $6.10 1,634,969
2021-12-09 $6.45 $6.58 $6.24 $6.27 $6.27 1,291,637
2021-12-08 $6.34 $6.71 $6.22 $6.55 $6.55 1,705,156
2021-12-07 $6.18 $6.54 $6.18 $6.39 $6.39 1,822,831
2021-12-06 $5.78 $6.13 $5.52 $6.02 $6.02 2,545,048
2021-12-03 $6.09 $6.19 $5.72 $5.88 $5.88 3,023,868
2021-12-02 $6.06 $6.08 $5.59 $6.03 $6.03 3,849,402
2021-12-01 $6.60 $6.82 $6.11 $6.15 $6.15 3,556,427
2021-11-30 $6.81 $6.85 $6.33 $6.55 $6.55 4,051,200
2021-11-29 $6.99 $7.04 $6.57 $6.80 $6.80 3,543,848
2021-11-26 $6.76 $7.00 $6.74 $6.88 $6.88 1,327,694
2021-11-24 $6.65 $7.04 $6.58 $6.85 $6.85 1,610,782
2021-11-23 $7.00 $7.04 $6.62 $6.70 $6.70 3,423,571
2021-11-22 $7.37 $7.40 $6.77 $7.15 $7.15 4,468,019
2021-11-19 $7.36 $7.60 $7.20 $7.31 $7.31 2,577,945
2021-11-18 $8.11 $8.11 $7.36 $7.41 $7.41 4,187,805
2021-11-17 $8.23 $8.56 $8.09 $8.12 $8.12 3,277,533
2021-11-16 $8.09 $8.27 $7.88 $8.19 $8.19 2,589,266
2021-11-15 $7.58 $8.21 $7.52 $8.17 $8.17 5,737,596
2021-11-12 $7.74 $7.85 $7.33 $7.40 $7.40 5,669,278
2021-11-11 $8.55 $8.62 $7.54 $7.70 $7.70 6,690,091
2021-11-10 $8.20 $8.35 $7.87 $8.02 $8.02 2,434,240
2021-11-09 $8.60 $8.63 $8.10 $8.28 $8.28 1,714,596
2021-11-08 $8.34 $8.50 $8.25 $8.45 $8.45 1,297,015
2021-11-05 $8.32 $8.71 $8.16 $8.33 $8.33 2,206,587
2021-11-04 $8.86 $9.19 $8.21 $8.34 $8.34 6,583,967
2021-11-03 $8.12 $8.27 $7.89 $8.26 $8.26 1,994,254
2021-11-02 $8.26 $8.36 $7.84 $8.13 $8.13 1,443,011
2021-11-01 $7.82 $8.27 $7.82 $8.21 $8.21 1,571,839
2021-10-29 $7.86 $7.93 $7.66 $7.80 $7.80 1,122,283
2021-10-28 $7.47 $7.96 $7.41 $7.91 $7.91 1,563,226
2021-10-27 $7.89 $7.92 $7.39 $7.44 $7.44 1,796,672
2021-10-26 $7.98 $8.11 $7.74 $7.77 $7.77 2,243,632
2021-10-25 $7.87 $8.27 $7.68 $7.94 $7.94 2,404,668
2021-10-22 $8.29 $8.33 $7.52 $7.59 $7.59 3,773,873
2021-10-21 $8.26 $8.51 $8.26 $8.46 $8.46 634,627
2021-10-20 $8.30 $8.34 $8.11 $8.30 $8.30 1,158,643
2021-10-19 $8.12 $8.39 $8.10 $8.26 $8.26 1,164,805
2021-10-18 $8.17 $8.29 $7.90 $7.96 $7.96 1,574,480
2021-10-15 $8.46 $8.67 $8.29 $8.36 $8.36 1,287,855
2021-10-14 $8.49 $8.79 $8.39 $8.46 $8.46 1,680,795
2021-10-13 $8.49 $8.50 $8.03 $8.35 $8.35 2,630,061
2021-10-12 $7.44 $8.03 $7.42 $7.95 $7.95 2,357,909
2021-10-11 $7.89 $7.99 $7.44 $7.48 $7.48 2,416,881
2021-10-08 $7.50 $7.66 $7.29 $7.38 $7.38 1,311,391
2021-10-07 $7.50 $7.67 $7.39 $7.44 $7.44 1,044,918
2021-10-06 $7.21 $7.44 $7.18 $7.36 $7.36 1,050,532
2021-10-05 $7.32 $7.59 $7.28 $7.34 $7.34 1,527,858
2021-10-04 $7.30 $7.45 $7.19 $7.24 $7.24 1,685,907
2021-10-01 $7.55 $7.64 $7.27 $7.30 $7.30 2,766,823
2021-09-30 $7.61 $7.83 $7.49 $7.54 $7.54 2,330,523
2021-09-29 $7.82 $7.97 $7.42 $7.53 $7.53 2,178,891
2021-09-28 $8.25 $8.30 $7.72 $7.82 $7.82 2,321,740
2021-09-27 $8.08 $8.47 $7.93 $8.36 $8.36 1,831,748
2021-09-24 $8.14 $8.31 $8.02 $8.10 $8.10 1,369,510
2021-09-23 $8.32 $8.38 $7.99 $8.24 $8.24 1,892,219
2021-09-22 $8.29 $8.33 $8.12 $8.24 $8.24 1,146,930
2021-09-21 $8.11 $8.34 $8.07 $8.26 $8.26 1,794,906
2021-09-20 $8.32 $8.72 $7.96 $8.05 $8.05 3,055,767
2021-09-17 $8.65 $8.78 $8.20 $8.73 $8.73 5,170,521
2021-09-16 $8.60 $8.89 $8.52 $8.61 $8.61 2,158,275
2021-09-15 $8.66 $8.91 $8.38 $8.66 $8.66 2,127,245
2021-09-14 $9.00 $9.35 $8.57 $8.66 $8.66 1,998,060
2021-09-13 $8.74 $9.11 $8.54 $8.87 $8.87 2,091,917
2021-09-10 $9.08 $9.24 $8.58 $8.71 $8.71 2,465,765
2021-09-09 $8.39 $9.08 $8.39 $9.06 $9.06 2,388,392
2021-09-08 $8.77 $8.85 $8.10 $8.53 $8.53 2,756,803
2021-09-07 $8.20 $8.83 $8.19 $8.60 $8.60 5,381,318
2021-09-03 $8.28 $8.32 $8.03 $8.21 $8.21 1,213,183
2021-09-02 $8.18 $8.40 $8.06 $8.34 $8.34 2,092,667
2021-09-01 $7.90 $8.37 $7.70 $8.12 $8.12 2,998,648
2021-08-31 $8.10 $8.21 $7.57 $7.88 $7.88 2,877,472
2021-08-30 $7.90 $8.32 $7.83 $8.00 $8.00 4,339,875
2021-08-27 $7.57 $8.00 $7.47 $7.73 $7.73 1,645,106
2021-08-26 $7.45 $7.77 $7.41 $7.48 $7.48 1,513,064
2021-08-25 $7.72 $7.77 $7.38 $7.51 $7.51 1,909,417
2021-08-24 $7.34 $7.76 $7.25 $7.73 $7.73 1,995,709
2021-08-23 $7.15 $7.31 $7.10 $7.28 $7.28 2,735,568
2021-08-20 $6.81 $7.28 $6.71 $7.11 $7.11 1,953,301
2021-08-19 $7.16 $7.29 $6.81 $6.81 $6.81 2,002,441
2021-08-18 $6.91 $7.59 $6.79 $7.37 $7.37 2,537,427
2021-08-17 $7.43 $7.49 $6.75 $6.91 $6.91 5,458,809
2021-08-16 $8.37 $8.37 $7.46 $7.47 $7.47 4,637,414
2021-08-13 $8.64 $9.10 $8.34 $8.37 $8.37 3,950,529
2021-08-12 $8.68 $9.08 $8.04 $8.39 $8.39 9,782,088
2021-08-11 $7.89 $7.89 $7.24 $7.57 $7.57 5,109,873
2021-08-10 $8.25 $8.44 $7.77 $7.84 $7.84 2,162,462
2021-08-09 $8.17 $8.25 $7.77 $8.23 $8.23 2,352,165
2021-08-06 $8.23 $8.45 $8.05 $8.15 $8.15 2,349,347
2021-08-05 $7.99 $8.39 $7.65 $8.11 $8.11 3,746,522
2021-08-04 $8.09 $8.32 $7.88 $8.11 $8.11 2,589,824
2021-08-03 $8.17 $8.53 $8.02 $8.17 $8.17 3,063,848
2021-08-02 $8.00 $8.41 $7.99 $8.07 $8.07 3,021,468
2021-07-30 $7.90 $8.17 $7.77 $7.91 $7.91 2,448,461
2021-07-29 $8.44 $8.45 $7.81 $7.93 $7.93 3,303,634
2021-07-28 $8.18 $8.43 $8.04 $8.34 $8.34 1,449,796
2021-07-27 $8.21 $8.32 $7.97 $8.20 $8.20 1,722,457
2021-07-26 $8.48 $8.70 $8.12 $8.19 $8.19 1,785,115
2021-07-23 $8.28 $8.87 $8.19 $8.60 $8.60 2,059,093
2021-07-22 $8.84 $8.85 $7.96 $8.49 $8.49 5,408,181
2021-07-21 $8.80 $9.05 $8.66 $8.84 $8.84 2,074,208
2021-07-20 $9.33 $9.40 $8.60 $8.69 $8.69 6,229,415
2021-07-19 $9.00 $9.83 $8.91 $9.56 $9.56 1,286,796
2021-07-16 $9.76 $9.96 $9.07 $9.13 $9.13 1,374,281
2021-07-15 $9.25 $9.78 $9.11 $9.77 $9.77 1,389,298
2021-07-14 $10.03 $10.03 $9.08 $9.26 $9.26 1,727,112
2021-07-13 $10.50 $10.64 $9.91 $9.97 $9.97 1,063,105
2021-07-12 $10.32 $10.84 $10.27 $10.56 $10.56 1,276,396
2021-07-09 $10.36 $10.44 $9.92 $10.11 $10.11 1,016,519
2021-07-08 $10.64 $10.68 $10.02 $10.31 $10.31 1,330,899
2021-07-07 $10.61 $10.76 $10.19 $10.73 $10.73 1,442,520
2021-07-06 $10.35 $10.90 $10.13 $10.56 $10.56 1,403,291
2021-07-02 $11.00 $11.03 $10.29 $10.38 $10.38 1,202,035
2021-07-01 $10.95 $11.06 $10.66 $10.97 $10.97 1,021,320
2021-06-30 $10.96 $11.00 $10.56 $10.89 $10.89 1,136,559
2021-06-29 $11.00 $11.07 $10.69 $10.69 $10.69 957,566
2021-06-28 $10.74 $11.00 $10.60 $10.89 $10.89 990,040
2021-06-25 $10.82 $10.86 $10.44 $10.65 $10.65 1,401,583
2021-06-24 $11.23 $11.27 $10.70 $10.75 $10.75 1,664,924
2021-06-23 $10.90 $11.15 $10.76 $11.12 $11.12 2,410,520
2021-06-22 $11.11 $11.33 $10.79 $10.90 $10.90 2,397,025
2021-06-21 $11.20 $11.76 $10.87 $11.20 $11.20 2,151,049
2021-06-18 $11.47 $11.81 $11.09 $11.10 $11.10 1,931,431
2021-06-17 $11.78 $12.22 $11.40 $11.64 $11.64 1,691,304
2021-06-16 $12.15 $12.24 $11.46 $11.77 $11.77 1,801,389
2021-06-15 $12.62 $12.80 $11.75 $12.07 $12.07 1,312,490
2021-06-14 $12.30 $13.05 $12.02 $12.90 $12.90 1,684,873
2021-06-11 $12.89 $12.90 $12.10 $12.21 $12.21 1,373,921
2021-06-10 $13.26 $13.26 $12.52 $12.85 $12.85 2,322,601
2021-06-09 $15.34 $15.35 $13.36 $13.45 $13.45 1,525,384
2021-06-08 $14.60 $15.55 $14.51 $15.35 $15.35 2,042,549
2021-06-07 $14.14 $14.88 $13.67 $14.78 $14.78 1,748,906
2021-06-04 $13.80 $14.35 $13.70 $13.97 $13.97 797,342
2021-06-03 $13.57 $14.22 $13.01 $13.94 $13.94 1,367,947
2021-06-02 $13.40 $14.07 $12.69 $13.69 $13.69 1,469,576
2021-06-01 $14.40 $14.47 $13.11 $13.20 $13.20 1,561,705
2021-05-28 $13.80 $14.88 $13.66 $14.41 $14.41 2,168,057
2021-05-27 $12.50 $13.95 $12.43 $13.90 $13.90 2,893,423
2021-05-26 $11.63 $12.49 $11.63 $12.39 $12.39 1,346,817
2021-05-25 $11.95 $12.47 $11.57 $11.65 $11.65 857,635
2021-05-24 $12.71 $12.73 $11.70 $12.04 $12.04 1,264,141
2021-05-21 $11.55 $13.01 $11.25 $12.81 $12.81 2,246,419
2021-05-20 $11.34 $11.48 $10.83 $11.42 $11.42 1,079,237
2021-05-19 $9.79 $11.26 $9.61 $10.56 $10.56 2,608,227
2021-05-18 $9.22 $10.89 $9.22 $10.05 $10.05 2,570,943
2021-05-17 $9.18 $9.66 $8.96 $9.21 $9.21 2,040,771
2021-05-14 $8.54 $8.91 $8.23 $8.84 $8.84 1,424,422
2021-05-13 $9.09 $9.16 $8.09 $8.16 $8.16 2,442,127
2021-05-12 $10.15 $10.15 $8.63 $8.97 $8.97 2,877,278
2021-05-11 $9.62 $10.35 $9.32 $9.90 $9.90 2,287,163
2021-05-10 $10.80 $10.85 $10.08 $10.32 $10.32 856,255
2021-05-07 $10.87 $11.14 $10.67 $10.80 $10.80 782,560
2021-05-06 $11.26 $11.48 $10.44 $10.73 $10.73 1,246,227
2021-05-05 $11.44 $11.92 $11.35 $11.48 $11.48 526,118
2021-05-04 $11.37 $11.51 $10.79 $11.45 $11.45 747,188
2021-05-03 $12.34 $12.48 $11.55 $11.65 $11.65 901,262
2021-04-30 $12.05 $12.40 $12.03 $12.38 $12.38 427,800
2021-04-29 $12.36 $12.40 $11.87 $12.27 $12.27 523,160
2021-04-28 $11.86 $12.45 $11.78 $12.35 $12.35 440,545
2021-04-27 $11.95 $12.49 $11.74 $12.05 $12.05 741,344
2021-04-26 $11.56 $12.12 $11.45 $11.96 $11.96 675,306
2021-04-23 $10.86 $12.05 $10.86 $11.42 $11.42 933,408
2021-04-22 $11.66 $11.72 $10.88 $10.99 $10.99 858,072
2021-04-21 $10.01 $11.62 $10.00 $11.29 $11.29 2,578,720
2021-04-20 $11.08 $11.20 $9.87 $9.89 $9.89 2,292,778
2021-04-19 $12.11 $12.13 $11.14 $11.21 $11.21 1,313,494
2021-04-16 $12.75 $12.90 $12.11 $12.30 $12.30 757,458
2021-04-15 $12.44 $13.22 $12.32 $12.90 $12.90 1,043,129
2021-04-14 $12.20 $12.60 $12.11 $12.29 $12.29 1,072,851
2021-04-13 $12.56 $12.68 $11.92 $12.12 $12.12 1,387,352
2021-04-12 $13.00 $13.00 $12.30 $12.52 $12.52 1,517,466
2021-04-09 $12.80 $13.18 $12.68 $12.97 $12.97 688,224
2021-04-08 $13.04 $13.44 $12.81 $12.94 $12.94 1,019,815
2021-04-07 $14.14 $14.14 $13.00 $13.04 $13.04 1,877,259
2021-04-06 $13.86 $14.11 $13.57 $13.71 $13.71 1,918,514
2021-04-05 $13.58 $14.43 $13.40 $14.08 $14.08 1,241,463
2021-04-01 $13.31 $13.88 $13.31 $13.60 $13.60 757,226
2021-03-31 $12.56 $13.49 $12.56 $13.23 $13.23 1,066,107
2021-03-30 $12.45 $12.68 $11.89 $12.62 $12.62 1,494,414
2021-03-29 $13.29 $13.45 $12.51 $12.79 $12.79 933,628
2021-03-26 $13.32 $13.41 $12.89 $13.41 $13.41 764,375
2021-03-25 $12.41 $13.19 $12.17 $13.03 $13.03 1,234,698
2021-03-24 $13.12 $13.29 $12.86 $13.05 $13.05 1,289,835
2021-03-23 $13.18 $13.47 $12.95 $13.23 $13.23 2,830,860
2021-03-22 $14.32 $14.50 $13.07 $13.48 $13.48 3,727,588
2021-03-19 $14.88 $15.07 $14.00 $14.45 $14.45 8,860,346
2021-03-18 $15.87 $16.18 $15.15 $16.01 $16.01 3,569,261
2021-03-17 $15.51 $16.04 $14.90 $15.63 $15.63 4,186,526
2021-03-16 $16.50 $17.32 $15.88 $16.38 $16.38 1,921,386
2021-03-15 $16.50 $16.62 $15.91 $16.14 $16.14 1,914,888
2021-03-12 $14.14 $16.00 $13.91 $15.77 $15.77 1,872,155
2021-03-11 $13.90 $15.10 $13.78 $15.01 $15.01 2,034,862
2021-03-10 $14.59 $14.74 $13.18 $13.22 $13.22 2,294,410
2021-03-09 $13.26 $14.43 $13.26 $13.58 $13.58 2,047,654
2021-03-08 $13.52 $14.12 $12.82 $12.97 $12.97 1,572,239
2021-03-05 $14.33 $14.33 $11.30 $13.36 $13.36 3,723,447
2021-03-04 $14.85 $15.12 $13.04 $13.56 $13.56 2,585,039
2021-03-03 $16.02 $16.10 $14.60 $15.02 $15.02 2,297,655
2021-03-02 $16.51 $16.73 $15.90 $16.02 $16.02 1,989,653
2021-03-01 $15.52 $16.21 $15.17 $15.22 $15.22 1,644,942
2021-02-26 $14.90 $16.17 $14.56 $14.57 $14.57 2,321,179
2021-02-25 $16.01 $16.72 $14.50 $15.02 $15.02 2,889,837
2021-02-24 $16.76 $18.11 $15.71 $16.83 $16.83 3,517,075
2021-02-23 $16.72 $17.63 $14.90 $17.54 $17.54 3,987,762
2021-02-22 $18.75 $19.29 $17.63 $17.72 $17.72 1,991,398
2021-02-19 $19.32 $19.70 $18.93 $19.26 $19.26 1,860,076
2021-02-18 $19.63 $20.48 $19.00 $19.01 $19.01 2,331,997
2021-02-17 $21.13 $21.39 $19.31 $21.04 $21.04 2,767,605
2021-02-16 $23.30 $23.47 $21.33 $22.17 $22.17 1,836,888
2021-02-12 $21.40 $23.15 $20.94 $22.46 $22.46 1,327,495
2021-02-11 $22.75 $22.95 $20.89 $21.38 $21.38 2,305,819
2021-02-10 $24.50 $24.50 $21.24 $22.26 $22.26 3,000,039
2021-02-09 $24.32 $24.41 $22.50 $23.50 $23.50 2,270,829
2021-02-08 $25.00 $25.40 $23.70 $24.46 $24.46 1,899,756
2021-02-05 $22.30 $24.50 $22.28 $23.99 $23.99 1,816,129
2021-02-04 $21.01 $23.10 $20.87 $22.16 $22.16 2,188,528
2021-02-03 $20.81 $22.29 $19.80 $21.75 $21.75 3,163,324
2021-02-02 $23.10 $24.96 $19.62 $20.02 $20.02 5,411,420
2021-02-01 $19.30 $23.31 $19.20 $22.11 $22.11 5,970,620
2021-01-29 $17.08 $21.00 $16.96 $18.99 $18.99 4,709,038
2021-01-28 $16.99 $18.18 $15.40 $16.56 $16.56 4,725,649
2021-01-27 $13.73 $14.40 $13.00 $13.01 $13.01 2,651,813
2021-01-26 $13.90 $14.74 $13.35 $14.67 $14.67 1,779,295
2021-01-25 $15.00 $15.00 $13.34 $13.58 $13.58 2,924,102
2021-01-22 $16.45 $16.49 $15.11 $15.20 $15.20 1,471,553
2021-01-21 $17.08 $17.35 $15.06 $15.43 $15.43 1,134,609
2021-01-20 $17.13 $17.13 $15.87 $16.38 $16.38 1,288,655
2021-01-19 $18.17 $18.24 $16.70 $16.92 $16.92 1,370,332
2021-01-15 $17.95 $18.20 $17.36 $18.04 $18.04 1,044,719
2021-01-14 $17.36 $18.40 $17.22 $17.46 $17.46 850,070
2021-01-13 $17.50 $17.78 $16.82 $17.21 $17.21 902,422
2021-01-12 $17.50 $18.49 $16.80 $17.20 $17.20 1,388,155
2021-01-11 $18.04 $18.81 $17.00 $17.35 $17.35 2,081,293
2021-01-08 $15.76 $17.21 $15.76 $17.21 $17.21 788,964
2021-01-07 $15.97 $16.36 $15.75 $15.94 $15.94 619,972
2021-01-06 $15.60 $17.00 $15.36 $15.72 $15.72 834,429
2021-01-05 $15.05 $15.90 $15.05 $15.34 $15.34 661,353
2021-01-04 $15.44 $16.10 $15.00 $15.68 $15.68 1,501,658
2020-12-31 $15.10 $15.79 $14.11 $14.60 $14.60 1,294,909
2020-12-30 $16.27 $16.27 $14.59 $14.76 $14.76 1,074,707
2020-12-29 $14.75 $16.36 $14.47 $15.35 $15.35 1,308,161
2020-12-28 $15.76 $15.80 $14.40 $14.93 $14.93 1,831,144
2020-12-24 $15.37 $15.88 $14.76 $14.98 $14.98 1,236,709
2020-12-23 $13.47 $15.11 $13.47 $14.99 $14.99 1,009,332
2020-12-22 $12.63 $13.90 $12.62 $13.44 $13.44 1,211,080
2020-12-21 $12.50 $12.64 $12.25 $12.47 $12.47 834,197
2020-12-18 $12.19 $12.74 $11.99 $12.05 $12.05 928,609
2020-12-17 $12.40 $12.50 $12.10 $12.27 $12.27 634,342
2020-12-16 $12.38 $12.64 $12.15 $12.40 $12.40 1,268,752
2020-12-15 $12.46 $12.46 $12.06 $12.09 $12.09 676,335
2020-12-14 $11.95 $12.51 $11.92 $12.50 $12.50 1,114,584
2020-12-11 $12.34 $12.41 $11.81 $11.89 $11.89 654,130
2020-12-10 $12.01 $12.45 $11.80 $12.31 $12.31 704,620
2020-12-09 $12.22 $12.36 $11.72 $12.05 $12.05 1,012,908
2020-12-08 $11.85 $12.54 $11.51 $11.78 $11.78 1,677,693
2020-12-07 $11.14 $11.94 $11.10 $11.82 $11.82 2,703,821
2020-12-04 $10.90 $10.95 $10.78 $10.90 $10.90 858,049
2020-12-03 $10.69 $10.91 $10.58 $10.81 $10.81 669,212
2020-12-02 $10.77 $10.80 $10.44 $10.52 $10.52 976,740
2020-12-01 $10.65 $10.96 $10.62 $10.77 $10.77 1,512,416
2020-11-30 $10.56 $10.64 $10.44 $10.52 $10.52 926,921
2020-11-27 $10.40 $10.45 $10.30 $10.45 $10.45 231,114
2020-11-25 $10.25 $10.30 $10.21 $10.25 $10.25 205,711
2020-11-24 $10.32 $10.32 $10.18 $10.24 $10.24 268,004
2020-11-23 $10.28 $10.36 $10.22 $10.25 $10.25 242,605
2020-11-20 $10.22 $10.23 $10.15 $10.23 $10.23 186,277
2020-11-19 $10.14 $10.25 $10.12 $10.22 $10.22 221,247
2020-11-18 $10.12 $10.14 $10.11 $10.12 $10.12 94,292
2020-11-17 $10.18 $10.22 $10.13 $10.15 $10.15 103,981
2020-11-16 $10.21 $10.21 $10.11 $10.13 $10.13 157,508
2020-11-13 $10.17 $10.17 $10.13 $10.14 $10.14 100,323
2020-11-12 $10.17 $10.17 $10.10 $10.12 $10.12 125,073
2020-11-11 $10.16 $10.16 $10.06 $10.14 $10.14 170,184
2020-11-10 $10.06 $10.17 $10.06 $10.12 $10.12 336,052
2020-11-09 $10.25 $10.25 $10.06 $10.09 $10.09 169,380
2020-11-06 $10.13 $10.19 $10.10 $10.10 $10.10 78,133
2020-11-05 $10.19 $10.21 $10.09 $10.15 $10.15 255,259
2020-11-04 $10.10 $10.18 $10.07 $10.18 $10.18 93,967
2020-11-03 $10.23 $10.23 $10.15 $10.17 $10.17 55,839
2020-11-02 $10.20 $10.25 $10.06 $10.15 $10.15 97,907
2020-10-30 $10.05 $10.20 $10.05 $10.20 $10.20 241,347
2020-10-29 $10.10 $10.20 $10.00 $10.06 $10.06 244,542
2020-10-28 $10.05 $10.08 $9.96 $10.02 $10.02 321,712
2020-10-27 $10.20 $10.20 $10.06 $10.08 $10.08 318,414
2020-10-26 $10.18 $10.19 $10.08 $10.11 $10.11 496,955
2020-10-23 $10.23 $10.23 $10.18 $10.19 $10.19 339,087
2020-10-22 $10.20 $10.30 $10.20 $10.21 $10.21 155,462
2020-10-21 $10.31 $10.35 $10.22 $10.24 $10.24 92,466
2020-10-20 $10.50 $10.50 $10.21 $10.34 $10.34 215,796
2020-10-19 $10.47 $10.47 $10.39 $10.40 $10.40 159,303
2020-10-16 $10.50 $10.50 $10.39 $10.41 $10.41 369,879
2020-10-15 $10.49 $10.50 $10.40 $10.48 $10.48 139,636
2020-10-14 $10.50 $10.55 $10.45 $10.47 $10.47 285,465
2020-10-13 $10.42 $10.54 $10.35 $10.47 $10.47 552,553
2020-10-12 $10.65 $10.65 $10.38 $10.40 $10.40 205,921
2020-10-09 $10.35 $10.49 $10.18 $10.49 $10.49 445,440
2020-10-08 $10.34 $10.39 $10.24 $10.35 $10.35 631,512
2020-10-07 $10.34 $10.40 $10.14 $10.24 $10.24 527,064
2020-10-06 $10.54 $10.55 $10.19 $10.20 $10.20 996,939
2020-10-05 $10.75 $10.75 $10.28 $10.33 $10.33 1,094,561
2020-10-02 $10.81 $11.00 $10.51 $10.51 $10.51 1,577,535
2020-10-01 $11.08 $11.20 $10.66 $10.80 $10.80 5,094,655
2020-09-30 $11.45 $11.80 $11.44 $11.75 $11.75 365,037
2020-09-29 $11.32 $12.49 $11.27 $11.60 $11.60 1,891,491
2020-09-28 $11.25 $11.39 $11.00 $11.25 $11.25 1,159,874
2020-09-25 $10.85 $10.93 $10.61 $10.82 $10.82 187,238
2020-09-24 $10.78 $10.78 $10.56 $10.65 $10.65 557,427
2020-09-23 $11.13 $11.13 $10.65 $10.77 $10.77 103,983
2020-09-22 $11.17 $11.19 $10.86 $11.00 $11.00 84,475
2020-09-21 $11.25 $11.30 $10.90 $10.99 $10.99 145,688
2020-09-18 $11.25 $11.47 $11.00 $11.19 $11.19 240,834
2020-09-17 $11.09 $11.25 $10.93 $11.20 $11.20 288,374
2020-09-16 $11.13 $11.20 $10.90 $11.20 $11.20 111,345
2020-09-15 $11.00 $11.31 $10.92 $11.05 $11.05 150,486
2020-09-14 $10.97 $11.00 $10.80 $11.00 $11.00 64,800
2020-09-11 $11.00 $11.00 $10.85 $10.97 $10.97 78,198
2020-09-10 $10.94 $10.98 $10.79 $10.98 $10.98 203,515
2020-09-09 $10.70 $11.05 $10.70 $10.86 $10.86 78,123
2020-09-08 $10.75 $10.87 $10.63 $10.75 $10.75 83,935
2020-09-04 $10.60 $10.88 $10.60 $10.75 $10.75 153,260
2020-09-03 $10.74 $10.74 $10.55 $10.69 $10.69 335,215
2020-09-02 $10.75 $10.81 $10.68 $10.71 $10.71 212,134
2020-09-01 $10.60 $10.78 $10.54 $10.75 $10.75 158,905
2020-08-31 $10.60 $10.68 $10.46 $10.48 $10.48 91,754
2020-08-28 $10.55 $10.58 $10.45 $10.45 $10.45 109,732
2020-08-27 $10.59 $10.59 $10.50 $10.57 $10.57 45,311
2020-08-26 $10.50 $10.69 $10.50 $10.50 $10.50 569,433
2020-08-25 $10.35 $10.50 $10.35 $10.50 $10.50 119,424
2020-08-24 $10.41 $10.50 $10.40 $10.45 $10.45 491,155
2020-08-21 $10.41 $10.58 $10.41 $10.58 $10.58 32,926
2020-08-20 $10.40 $10.51 $10.40 $10.50 $10.50 108,879
2020-08-19 $10.72 $10.72 $10.49 $10.53 $10.53 443,897
2020-08-18 $10.65 $10.79 $10.65 $10.65 $10.65 118,064
2020-08-17 $11.07 $11.07 $10.65 $10.75 $10.75 266,611
2020-08-14 $10.65 $10.75 $10.55 $10.75 $10.75 138,703
2020-08-13 $10.72 $10.72 $10.55 $10.69 $10.69 489,063
2020-08-12 $10.65 $10.70 $10.60 $10.62 $10.62 390,021
2020-08-11 $10.58 $10.68 $10.56 $10.60 $10.60 409,460
2020-08-10 $10.60 $10.65 $10.40 $10.59 $10.59 1,770,593
2020-08-07 $10.20 $10.27 $10.16 $10.27 $10.27 13,664
2020-08-06 $10.27 $10.27 $10.27 $10.27 $10.27 74
2020-08-05 $10.27 $10.27 $10.27 $10.27 $10.27 127
2020-08-04 $10.39 $10.39 $10.16 $10.27 $10.27 17,349
2020-08-03 $10.39 $10.40 $10.28 $10.40 $10.40 21,661
2020-07-31 $10.32 $10.37 $10.25 $10.30 $10.30 28,757
2020-07-30 $10.30 $10.32 $10.25 $10.32 $10.32 3,777
2020-07-29 $10.31 $10.45 $10.25 $10.32 $10.32 197,923
2020-07-28 $10.44 $10.50 $10.43 $10.43 $10.43 1,746
2020-07-27 $10.58 $10.59 $10.52 $10.52 $10.52 862
2020-07-24 $10.42 $10.60 $10.33 $10.60 $10.60 159,829
2020-07-23 $10.50 $10.59 $10.46 $10.46 $10.46 90,972
2020-07-22 $10.58 $10.66 $10.55 $10.55 $10.55 260,099
2020-07-21 $10.54 $10.60 $10.54 $10.59 $10.59 7,951
2020-07-20 $10.50 $10.50 $10.45 $10.45 $10.45 71,504
2020-07-17 $10.43 $10.47 $10.35 $10.46 $10.46 369,400
2020-07-16 $10.46 $10.46 $10.46 $10.46 $10.46 70
2020-07-15 $10.37 $10.47 $10.37 $10.46 $10.46 48,700
2020-07-14 $10.25 $10.38 $10.25 $10.38 $10.39 730
2020-07-13 $10.50 $10.50 $10.30 $10.36 $10.36 31,000
2020-07-10 $10.46 $10.50 $10.44 $10.45 $10.45 20,100
2020-07-09 $10.27 $10.30 $10.27 $10.28 $10.29 2,500
2020-07-08 $10.41 $10.44 $10.28 $10.29 $10.29 55,100
2020-07-07 $10.43 $10.50 $10.42 $10.44 $10.44 28,900
2020-07-06 $10.47 $10.47 $10.42 $10.42 $10.42 3,100
2020-07-02 $10.18 $10.54 $10.18 $10.37 $10.37 89,700
2020-07-01 $10.16 $10.26 $10.16 $10.20 $10.20 74,700
2020-06-30 $10.20 $10.25 $10.17 $10.17 $10.17 31,300
2020-06-29 $10.17 $10.23 $10.17 $10.20 $10.20 40,500
2020-06-26 $10.18 $10.20 $10.17 $10.18 $10.18 16,693
2020-06-25 $10.15 $10.17 $10.15 $10.16 $10.16 3,592
2020-06-24 $10.15 $10.18 $10.15 $10.16 $10.16 203,002
2020-06-23 $10.14 $10.14 $10.14 $10.14 $10.14 1,506
2020-06-22 $10.14 $10.18 $10.12 $10.14 $10.14 10,709
2020-06-19 $10.05 $10.12 $10.05 $10.11 $10.11 35,853
2020-06-18 $9.99 $10.09 $9.99 $10.09 $10.09 124,140
2020-06-17 $10.01 $10.08 $10.01 $10.05 $10.05 31,168
2020-06-16 $10.01 $10.10 $10.00 $10.05 $10.05 317,263
2020-06-15 $10.02 $10.05 $9.96 $10.05 $10.05 168,138
2020-06-12 $10.03 $10.03 $10.01 $10.01 $10.01 416
2020-06-11 $10.01 $10.02 $10.01 $10.02 $10.02 805
2020-06-10 $10.00 $10.05 $10.00 $10.05 $10.05 24,573
2020-06-09 $10.00 $10.02 $10.00 $10.01 $10.01 2,881
2020-06-08 $10.00 $10.02 $9.96 $10.02 $10.02 515
2020-06-05 $10.02 $10.03 $9.95 $10.02 $10.02 1,185
2020-06-04 $9.99 $10.02 $9.99 $10.02 $10.02 15,214
2020-06-03 $9.99 $9.99 $9.99 $9.99 $9.99 378
2020-06-02 $9.93 $9.98 $9.93 $9.98 $9.98 403
2020-06-01 $10.01 $10.01 $9.95 $9.95 $9.95 1,179
2020-05-29 $9.90 $9.93 $9.90 $9.93 $9.93 1,378
2020-05-28 $9.90 $9.90 $9.90 $9.90 $9.90 158
2020-05-27 $9.90 $9.90 $9.90 $9.90 $9.90 100
2020-05-26 $10.03 $10.03 $10.03 $10.03 $10.03 362
2020-05-22 $9.90 $9.99 $9.90 $9.99 $9.99 1,369
2020-05-21 $9.94 $9.94 $9.94 $9.94 $9.94 108
2020-05-20 $9.94 $9.94 $9.94 $9.94 $9.94 156
2020-05-19 $9.98 $9.98 $9.95 $9.95 $9.95 2,495
2020-05-18 $10.03 $10.03 $9.98 $9.98 $9.98 1,321
2020-05-15 $9.93 $9.93 $9.93 $9.93 $9.93 356
2020-05-14 $9.91 $10.02 $9.91 $10.02 $10.02 1,710
2020-05-13 $10.00 $10.00 $10.00 $10.00 $10.00 100
2020-05-12 $9.92 $9.99 $9.90 $9.97 $9.97 14,436
2020-05-11 $9.91 $9.91 $9.90 $9.90 $9.90 10,580
2020-05-08 $9.95 $9.99 $9.95 $9.99 $9.99 610
2020-05-07 $9.99 $9.99 $9.99 $9.99 $9.99 0
2020-05-06 $10.03 $10.03 $9.99 $9.99 $9.99 644
2020-05-05 $10.10 $10.10 $9.98 $10.00 $10.00 300
2020-05-04 $10.00 $10.10 $9.98 $9.98 $9.98 1,562
2020-05-01 $10.10 $10.10 $9.98 $9.98 $9.98 400
2020-04-30 $9.97 $9.97 $9.97 $9.97 $9.97 15
2020-04-29 $9.97 $9.97 $9.97 $9.97 $9.97 0
2020-04-28 $10.00 $10.00 $9.92 $9.97 $9.97 1,462
2020-04-27 $9.92 $9.92 $9.92 $9.92 $9.92 1,561
2020-04-24 $10.00 $10.00 $9.90 $9.97 $9.97 4,238
2020-04-23 $10.00 $10.00 $9.88 $9.88 $9.88 400
2020-04-22 $10.00 $10.00 $9.90 $9.90 $9.90 545
2020-04-21 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-04-20 $10.00 $10.00 $9.85 $9.85 $9.85 6,322
2020-04-17 $10.00 $10.00 $9.81 $9.85 $9.85 636,871
2020-04-16 $10.00 $10.00 $9.94 $9.94 $9.94 1,194
2020-04-15 $9.91 $10.00 $9.87 $9.87 $9.87 13,749
2020-04-14 $10.00 $10.00 $9.86 $9.86 $9.86 12,908
2020-04-13 $10.00 $10.00 $9.83 $9.85 $9.85 1,459
2020-04-09 $9.85 $9.85 $9.85 $9.85 $9.85 100,002
2020-04-08 $9.93 $9.94 $9.81 $9.85 $9.85 103,864
2020-04-07 $9.82 $9.82 $9.80 $9.80 $9.80 12,200
2020-04-06 $9.91 $9.91 $9.81 $9.83 $9.83 3,194
2020-04-03 $9.93 $9.93 $9.78 $9.84 $9.84 6,806
2020-04-02 $9.99 $9.99 $9.90 $9.91 $9.91 1,150
2020-04-01 $10.11 $10.11 $9.87 $9.97 $9.97 11,820
2020-03-31 $9.98 $10.00 $9.98 $10.00 $10.00 706
2020-03-30 $9.79 $9.90 $9.73 $9.90 $9.90 16,000
2020-03-27 $9.79 $9.79 $9.70 $9.76 $9.76 165,527
2020-03-26 $9.75 $9.77 $9.70 $9.76 $9.76 683,439
2020-03-25 $9.57 $9.57 $9.57 $9.57 $9.57 6
2020-03-24 $9.61 $9.77 $9.54 $9.57 $9.57 782,149
2020-03-23 $9.91 $9.91 $9.40 $9.40 $9.40 207,169
2020-03-20 $9.47 $9.47 $9.47 $9.47 $9.47 0
2020-03-19 $9.40 $9.78 $9.40 $9.47 $9.47 1,981
2020-03-18 $9.53 $9.53 $9.44 $9.44 $9.44 9,183
2020-03-17 $9.66 $9.66 $9.56 $9.56 $9.56 1,677
2020-03-16 $9.70 $9.70 $9.65 $9.65 $9.65 32,608
2020-03-13 $9.84 $9.84 $9.84 $9.84 $9.84 0
2020-03-12 $9.90 $9.90 $9.84 $9.84 $9.84 510,201
2020-03-11 $9.97 $9.98 $9.94 $9.94 $9.94 534,501
2020-03-10 $9.96 $9.97 $9.92 $9.97 $9.97 54,993
2020-03-09 $10.00 $10.06 $9.99 $10.01 $10.01 1,256
2020-03-06 $10.09 $10.09 $10.09 $10.09 $10.09 0
2020-03-05 $10.11 $10.11 $10.05 $10.09 $10.09 1,400
2020-03-04 $10.11 $10.11 $10.11 $10.11 $10.11 100
2020-03-03 $10.04 $10.04 $10.04 $10.04 $10.04 0
2020-03-02 $10.04 $10.04 $10.04 $10.04 $10.04 0
2020-02-28 $10.04 $10.04 $10.04 $10.04 $10.04 600
2020-02-27 $10.02 $10.10 $9.97 $10.10 $10.10 71,101
2020-02-26 $10.10 $10.10 $10.10 $10.10 $10.10 0
2020-02-25 $10.10 $10.10 $10.10 $10.10 $10.10 0
2020-02-24 $10.10 $10.10 $10.10 $10.10 $10.10 80
2020-02-21 $10.10 $10.10 $10.10 $10.10 $10.10 2
2020-02-20 $10.10 $10.10 $10.10 $10.10 $10.10 223
2020-02-19 $10.10 $10.10 $10.10 $10.10 $10.10 60
2020-02-18 $10.10 $10.10 $10.10 $10.10 $10.10 93
2020-02-14 $10.06 $10.15 $10.06 $10.10 $10.10 30,200
2020-02-13 $10.15 $10.15 $10.15 $10.15 $10.15 0
2020-02-12 $10.15 $10.15 $10.10 $10.15 $10.15 2,506
2020-02-11 $10.05 $10.05 $10.01 $10.01 $10.01 401
2020-02-10 $10.08 $10.08 $10.03 $10.03 $10.03 261
2020-02-07 $10.03 $10.06 $10.03 $10.05 $10.05 28,093
2020-02-06 $10.01 $10.05 $10.01 $10.05 $10.05 1,324
2020-02-05 $10.05 $10.05 $10.05 $10.05 $10.05 13,386
2020-02-04 $10.05 $10.05 $10.05 $10.05 $10.05 141
2020-02-03 $10.05 $10.05 $10.05 $10.05 $10.05 0
2020-01-31 $10.05 $10.05 $10.05 $10.05 $10.05 16,389
2020-01-30 $10.19 $10.19 $10.01 $10.01 $10.01 3,800
2020-01-29 $10.05 $10.07 $10.05 $10.07 $10.07 10,400
2020-01-28 $10.05 $10.05 $10.05 $10.05 $10.05 1,542
2020-01-27 $10.05 $10.06 $10.03 $10.05 $10.05 4,430
2020-01-24 $10.05 $10.05 $10.05 $10.05 $10.05 40,020
2020-01-23 $10.07 $10.07 $10.07 $10.07 $10.07 2,453
2020-01-22 $10.10 $10.10 $10.07 $10.07 $10.07 1,739
2020-01-21 $10.07 $10.07 $10.07 $10.07 $10.07 1,000
2020-01-17 $10.05 $10.05 $10.05 $10.05 $10.05 25,997
2020-01-16 $9.99 $9.99 $9.99 $9.99 $9.99 0
2020-01-15 $9.99 $9.99 $9.99 $9.99 $9.99 100
2020-01-14 $9.95 $9.95 $9.95 $9.95 $9.95 3
2020-01-13 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-01-10 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-01-09 $9.94 $9.96 $9.94 $9.95 $9.95 209,074
2020-01-08 $9.92 $9.93 $9.92 $9.93 $9.93 100,275
2020-01-07 $9.92 $9.92 $9.92 $9.92 $9.92 105,000
2020-01-06 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-01-03 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-01-02 $9.90 $9.90 $9.90 $9.90 $9.90 275
2019-12-31 $9.90 $9.90 $9.90 $9.90 $9.90 20
2019-12-30 $9.90 $9.90 $9.90 $9.90 $9.90 200
2019-12-27 $9.90 $9.90 $9.90 $9.90 $9.90 97
2019-12-26 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-12-24 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-12-23 $9.90 $9.90 $9.90 $9.90 $9.90 50
2019-12-20 $9.90 $9.90 $9.90 $9.90 $9.90 540
2019-12-19 $9.86 $9.86 $9.86 $9.86 $9.86 0
2019-12-18 $9.88 $9.88 $9.86 $9.86 $9.86 89,986
2019-12-17 $9.90 $9.90 $9.90 $9.90 $9.90 99
2019-12-16 $9.90 $9.90 $9.90 $9.90 $9.90 103
2019-12-13 $9.87 $9.87 $9.86 $9.86 $9.86 177,415
2019-12-12 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-12-11 $9.81 $9.81 $9.81 $9.81 $9.81 20
2019-12-10 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-12-09 $9.91 $9.92 $9.81 $9.81 $9.81 40,837
2019-12-06 $9.90 $9.90 $9.90 $9.90 $9.90 100
2019-12-05 $9.91 $9.91 $9.85 $9.90 $9.90 11,014
2019-12-04 $9.91 $9.92 $9.85 $9.85 $9.85 293,202
2019-12-03 $9.92 $9.92 $9.90 $9.92 $9.92 400
2019-12-02 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-29 $9.92 $9.92 $9.92 $9.92 $9.92 60
2019-11-27 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-26 $9.87 $9.92 $9.87 $9.92 $9.92 200
2019-11-25 $9.91 $9.91 $9.91 $9.91 $9.91 0
2019-11-22 $9.81 $9.92 $9.81 $9.91 $9.91 3,400
2019-11-21 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-20 $9.92 $9.92 $9.90 $9.92 $9.92 20,220
2019-11-19 $9.90 $9.92 $9.90 $9.90 $9.90 111,899
2019-11-18 $9.92 $9.92 $9.89 $9.90 $9.90 521,300
2019-11-15 $9.85 $9.92 $9.85 $9.90 $9.90 88,452
2019-11-14 $9.85 $9.86 $9.85 $9.85 $9.85 206,808
2019-11-13 $9.87 $9.87 $9.87 $9.87 $9.87 88,900
2019-11-12 $9.92 $9.92 $9.87 $9.87 $9.87 6,300
2019-11-11 $9.87 $9.87 $9.86 $9.87 $9.87 35,000
2019-11-08 $9.87 $9.87 $9.87 $9.87 $9.87 3,200
2019-11-07 $9.86 $9.86 $9.86 $9.86 $9.86 100
2019-11-06 $9.86 $9.86 $9.86 $9.86 $9.86 0
2019-11-05 $9.85 $9.86 $9.83 $9.86 $9.86 229,500
2019-11-04 $9.85 $9.85 $9.84 $9.84 $9.84 8,000
2019-11-01 $9.84 $9.84 $9.84 $9.84 $9.84 0
2019-10-31 $9.85 $9.85 $9.84 $9.84 $9.84 200
2019-10-30 $9.85 $9.85 $9.85 $9.85 $9.85 9,901
2019-10-29 $9.83 $9.83 $9.83 $9.83 $9.83 100,000
2019-10-28 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-10-25 $9.81 $9.85 $9.81 $9.85 $9.85 1,300
2019-10-24 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-10-23 $9.84 $9.85 $9.84 $9.85 $9.85 1,400
2019-10-22 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-10-21 $9.85 $9.85 $9.85 $9.85 $9.85 5,000
2019-10-18 $9.85 $9.85 $9.85 $9.85 $9.85 100
2019-10-17 $9.85 $9.85 $9.85 $9.85 $9.85 9,600
2019-10-16 $9.85 $9.85 $9.85 $9.85 $9.85 5,100
2019-10-15 $9.85 $9.85 $9.85 $9.85 $9.85 4,500
2019-10-14 $9.83 $9.83 $9.83 $9.83 $9.83 0
2019-10-11 $9.83 $9.83 $9.83 $9.83 $9.83 0
2019-10-10 $9.83 $9.83 $9.83 $9.83 $9.83 224,998
2019-10-09 $9.85 $9.85 $9.85 $9.85 $9.85 0
2019-10-08 $9.85 $9.85 $9.85 $9.85 $9.85 50,000
2019-10-07 $9.85 $9.85 $9.85 $9.85 $9.85 500,000
2019-10-04 $9.86 $9.86 $9.86 $9.86 $9.86 16
2019-10-03 $9.86 $9.86 $9.86 $9.86 $9.86 199
2019-10-02 $9.87 $9.87 $9.87 $9.87 $9.87 1
2019-10-01 $9.87 $9.87 $9.87 $9.87 $9.87 1
2019-09-30 $9.87 $9.87 $9.87 $9.87 $9.87 16
2019-09-27 $9.87 $9.87 $9.87 $9.87 $9.87 100
2019-09-26 $9.95 $9.95 $9.90 $9.90 $9.90 200
2019-09-25 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-09-24 $9.95 $9.95 $9.95 $9.95 $9.95 152
2019-09-23 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-09-20 $9.95 $9.95 $9.95 $9.95 $9.95 0
2019-09-19 $9.95 $9.95 $9.95 $9.95 $9.95 613
2019-09-18 $9.80 $9.80 $9.80 $9.80 $9.80 6
2019-09-17 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-09-16 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-09-13 $9.78 $9.80 $9.78 $9.80 $9.80 300

Hims & Hers Health Inc - Class A (HIMS) News Headlines

Wellness companies eager to avoid WeightWatchers' fate embrace weight-loss drugs

None

reuters.com May 10, 2025

Thursday’s big stock stories: What’s likely to move the market in the next trading session

The S&P 500 posted a narrow gain to notch its third winning session on Wednesday. Here's what CNBC is watching heading into Thursday.

cnbc.com May 15, 2025

From insulin to Ozempic, history of Novo Nordisk's CEOs

None

reuters.com May 16, 2025
Recent Hims & Hers Health Inc - Class A (HIMS) News
Card image
Telehealth Firm Hims Cuts Over 4% of Staff in Strategy Shift

None

bloomberg.com

Published: May 30, 2025
Card image
Cigna Offers New Weight-Loss Drug Pricing Plan to Boost Use

None

bloomberg.com

Published: May 21, 2025
Card image
Weight-loss company Noom pivots to smaller doses of compounded Wegovy

None

reuters.com

Published: May 20, 2025
Card image
Weight-loss company Noom pivots to smaller doses of compounded Wegovy

None

reuters.com

Published: May 20, 2025
Similar Companies to Hims & Hers Health Inc - Class A (HIMS) in the Household & Personal Products Industry
Stock Name Stock Ticker Industry Sector Employees
Unilever plc UL Household & Personal Products Consumer Defensive 169,000
Unilever NV UN Household & Personal Products Consumer Defensive 150,000
Procter & Gamble Company PG Household & Personal Products Consumer Defensive 126,000
Kimberly-Clark Corp KMB Household & Personal Products Consumer Defensive 43,000
Colgate-Palmolive Company CL Household & Personal Products Consumer Defensive 35,000
Newell Brands Inc NWL Household & Personal Products Consumer Defensive 32,000
Estee Lauder Cos. Inc - Class A EL Household & Personal Products Consumer Defensive 28,000
Coty Inc - Class A COTY Household & Personal Products Consumer Defensive 15,000
Nu Skin Enterprises Inc - Class A NUS Household & Personal Products Consumer Defensive 10,000
Edgewell Personal Care Company EPC Household & Personal Products Consumer Defensive 9,500
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.