Ideaya Biosciences Inc (IDYA) Exchange: NASDAQ

Data as of March 28, 2024

$43.88 ($0.57) 1.32%

Ideaya Biosciences Inc - Daily Information
Click for more stock information on Ideaya Biosciences Inc.
Daily Information Data
Date March 28, 2024
Open $43.53
Previous Close $43.88
High $44.17
Low $42.84
Adjusted Open $43.53
Previous Adjusted Close $43.88
Adjusted High $44.17
Adjusted Low $42.84

About Ideaya Biosciences Inc (IDYA)

Ideaya Biosciences Inc

Historical Stock Data for Ideaya Biosciences Inc (IDYA)

Date Open High Low Close Adj.Close Volume
2024-03-28 $43.53 $44.17 $42.84 $43.88 $43.88 729,125
2024-03-27 $42.90 $43.55 $42.54 $43.31 $43.31 634,562
2024-03-26 $42.79 $43.23 $42.13 $42.51 $42.51 695,749
2024-03-25 $42.78 $43.69 $42.22 $42.31 $42.31 670,365
2024-03-22 $45.32 $45.32 $42.99 $43.03 $43.03 582,968
2024-03-21 $45.84 $46.40 $45.23 $45.63 $45.63 967,356
2024-03-20 $44.02 $44.89 $42.71 $44.81 $44.81 633,630
2024-03-19 $43.35 $45.30 $42.83 $44.31 $44.31 704,688
2024-03-18 $43.90 $44.44 $43.21 $43.46 $43.46 889,103
2024-03-15 $44.49 $45.41 $43.84 $44.30 $44.30 2,110,469
2024-03-14 $45.31 $45.93 $43.96 $44.80 $44.80 775,785
2024-03-13 $44.78 $45.77 $44.38 $45.71 $45.71 534,500
2024-03-12 $43.58 $46.07 $43.00 $44.76 $44.76 570,720
2024-03-11 $45.49 $45.66 $43.44 $43.58 $43.58 625,433
2024-03-08 $46.27 $47.44 $45.00 $45.56 $45.56 508,482
2024-03-07 $46.59 $46.99 $45.18 $45.23 $45.23 659,971
2024-03-06 $45.56 $47.72 $45.29 $46.36 $46.36 534,786
2024-03-05 $46.47 $46.94 $44.66 $44.83 $44.83 516,736
2024-03-04 $46.46 $47.37 $45.97 $46.77 $46.77 551,995
2024-03-01 $44.75 $46.97 $44.75 $46.22 $46.22 742,456
2024-02-29 $45.26 $45.64 $44.57 $44.70 $44.70 1,150,532
2024-02-28 $44.81 $45.38 $44.27 $44.57 $44.57 787,803
2024-02-27 $46.10 $46.50 $44.33 $45.41 $45.41 919,279
2024-02-26 $45.77 $46.95 $45.52 $46.18 $46.18 654,190
2024-02-23 $44.89 $46.55 $44.60 $45.88 $45.88 768,336
2024-02-22 $44.59 $45.68 $44.13 $44.55 $44.55 852,697
2024-02-21 $44.48 $44.89 $43.47 $44.29 $44.29 714,232
2024-02-20 $46.62 $47.20 $42.82 $44.01 $44.01 674,467
2024-02-16 $46.22 $47.44 $46.10 $47.13 $47.13 568,041
2024-02-15 $46.86 $47.74 $46.38 $46.44 $46.44 801,303
2024-02-14 $45.32 $46.66 $44.85 $46.58 $46.58 615,228
2024-02-13 $45.04 $45.97 $44.44 $44.75 $44.75 829,824
2024-02-12 $45.96 $46.86 $45.42 $46.48 $46.48 724,420
2024-02-09 $45.60 $46.41 $44.63 $45.89 $45.89 757,781
2024-02-08 $43.41 $45.36 $42.91 $44.80 $44.80 959,924
2024-02-07 $43.20 $43.94 $42.39 $43.51 $43.51 734,507
2024-02-06 $43.39 $43.71 $42.68 $43.18 $43.18 1,029,416
2024-02-05 $43.90 $44.13 $42.83 $43.59 $43.59 956,719
2024-02-02 $43.90 $44.95 $43.32 $44.33 $44.33 659,141
2024-02-01 $43.66 $45.00 $43.49 $44.53 $44.53 906,399
2024-01-31 $43.11 $44.27 $42.96 $43.53 $43.53 560,546
2024-01-30 $44.18 $44.18 $42.30 $43.27 $43.27 569,492
2024-01-29 $42.19 $44.27 $42.07 $44.22 $44.22 653,737
2024-01-26 $42.71 $42.72 $41.86 $42.19 $42.19 601,350
2024-01-25 $42.11 $43.19 $41.76 $42.50 $42.50 1,105,147
2024-01-24 $42.97 $42.97 $41.47 $41.54 $41.54 751,758
2024-01-23 $42.61 $42.87 $41.59 $42.66 $42.66 772,351
2024-01-22 $41.03 $42.80 $40.53 $42.47 $42.47 3,830,776
2024-01-19 $41.78 $41.79 $40.19 $41.03 $41.03 688,866
2024-01-18 $40.91 $41.63 $40.21 $41.50 $41.50 747,955
2024-01-17 $40.80 $41.34 $40.04 $40.85 $40.85 853,074
2024-01-16 $39.60 $40.88 $39.30 $40.52 $40.52 1,301,215
2024-01-12 $37.37 $40.14 $36.96 $39.74 $39.74 2,833,861
2024-01-11 $36.75 $37.25 $35.66 $36.93 $36.93 4,714,619
2024-01-10 $35.94 $36.96 $35.50 $36.90 $36.90 2,019,306
2024-01-09 $36.17 $36.67 $35.35 $35.89 $35.89 948,790
2024-01-08 $34.17 $36.68 $34.11 $36.58 $36.58 883,623
2024-01-05 $34.17 $34.42 $33.46 $34.30 $34.30 381,775
2024-01-04 $34.39 $35.33 $33.91 $34.61 $34.61 705,275
2024-01-03 $35.28 $35.28 $34.01 $34.20 $34.20 667,359
2024-01-02 $35.23 $36.29 $34.73 $35.22 $35.22 559,746
2023-12-29 $35.88 $36.51 $35.54 $35.58 $35.58 759,107
2023-12-28 $35.08 $36.00 $35.08 $35.83 $35.83 552,625
2023-12-27 $35.25 $35.91 $34.90 $35.34 $35.34 554,880
2023-12-26 $35.06 $35.70 $35.06 $35.45 $35.45 431,689
2023-12-22 $33.79 $34.98 $33.79 $34.66 $34.66 686,607
2023-12-21 $33.92 $34.30 $33.71 $33.91 $33.91 536,560
2023-12-20 $34.56 $34.78 $33.34 $33.55 $33.55 791,002
2023-12-19 $35.22 $35.53 $34.32 $34.41 $34.41 1,019,815
2023-12-18 $34.85 $35.35 $34.16 $35.08 $35.08 1,332,091
2023-12-15 $34.52 $35.22 $34.14 $35.07 $35.07 3,723,180
2023-12-14 $33.06 $34.24 $32.56 $34.22 $34.22 1,366,466
2023-12-13 $32.65 $33.16 $31.94 $32.80 $32.80 1,333,093
2023-12-12 $31.20 $32.49 $31.00 $32.44 $32.44 780,764
2023-12-11 $31.22 $31.62 $30.40 $31.50 $31.50 1,105,413
2023-12-08 $31.39 $32.13 $30.81 $30.89 $30.89 895,697
2023-12-07 $30.67 $31.60 $30.12 $31.26 $31.26 797,017
2023-12-06 $31.35 $31.62 $30.54 $30.59 $30.59 470,224
2023-12-05 $32.35 $32.76 $31.34 $31.43 $31.43 789,953
2023-12-04 $31.60 $32.70 $31.16 $32.41 $32.41 957,330
2023-12-01 $31.35 $32.37 $31.02 $31.63 $31.63 730,727
2023-11-30 $32.05 $33.24 $31.27 $31.45 $31.45 1,504,395
2023-11-29 $30.74 $31.70 $30.74 $31.17 $31.17 543,435
2023-11-28 $32.06 $32.37 $30.37 $30.87 $30.87 651,334
2023-11-27 $31.65 $31.99 $31.22 $31.67 $31.67 565,419
2023-11-24 $31.27 $32.33 $30.65 $32.00 $32.00 235,668
2023-11-22 $30.95 $31.74 $30.04 $31.60 $31.60 498,468
2023-11-21 $30.59 $31.39 $30.11 $30.50 $30.50 572,992
2023-11-20 $30.45 $31.18 $30.23 $30.82 $30.82 702,957
2023-11-17 $30.24 $30.78 $29.77 $30.37 $30.37 1,182,180
2023-11-16 $29.26 $30.01 $29.17 $29.94 $29.94 1,149,897
2023-11-15 $29.76 $30.27 $29.31 $29.66 $29.66 931,475
2023-11-14 $30.10 $30.17 $28.94 $29.80 $29.80 951,971
2023-11-13 $29.30 $29.50 $28.37 $29.20 $29.20 576,909
2023-11-10 $30.00 $30.00 $28.69 $29.39 $29.39 572,059
2023-11-09 $30.93 $31.23 $29.07 $29.38 $29.38 465,857
2023-11-08 $29.42 $31.03 $29.26 $30.92 $30.92 1,387,656
2023-11-07 $28.95 $29.52 $28.67 $29.26 $29.26 1,032,161
2023-11-06 $28.87 $29.68 $28.71 $28.93 $28.93 543,309
2023-11-03 $30.15 $30.33 $28.58 $28.96 $28.96 1,124,173
2023-11-02 $29.15 $29.91 $29.10 $29.67 $29.67 635,743
2023-11-01 $27.11 $29.22 $26.82 $28.89 $28.89 883,375
2023-10-31 $25.61 $27.71 $25.54 $27.17 $27.17 1,345,656
2023-10-30 $25.39 $26.33 $25.22 $25.76 $25.76 848,355
2023-10-27 $27.19 $27.19 $25.49 $25.57 $25.57 1,013,110
2023-10-26 $26.06 $27.67 $25.39 $27.06 $27.06 1,212,317
2023-10-25 $24.95 $26.48 $23.41 $26.05 $26.05 4,309,755
2023-10-24 $27.65 $27.71 $26.82 $27.25 $27.25 343,688
2023-10-23 $25.52 $27.04 $25.14 $26.69 $26.69 902,515
2023-10-20 $26.11 $27.31 $24.93 $25.29 $25.29 1,061,359
2023-10-19 $26.59 $26.59 $25.57 $25.93 $25.93 667,625
2023-10-18 $26.33 $26.87 $26.09 $26.72 $26.72 615,820
2023-10-17 $24.42 $26.94 $24.42 $26.46 $26.46 1,340,554
2023-10-16 $24.83 $25.69 $24.23 $24.59 $24.59 751,205
2023-10-13 $27.53 $27.57 $24.50 $24.99 $24.99 1,777,525
2023-10-12 $27.49 $27.50 $26.78 $27.30 $27.30 601,761
2023-10-11 $26.97 $27.80 $26.97 $27.44 $27.44 403,457
2023-10-10 $26.75 $26.98 $26.55 $26.92 $26.92 295,055
2023-10-09 $26.78 $27.01 $26.07 $26.75 $26.75 457,951
2023-10-06 $26.19 $27.24 $25.83 $26.67 $26.67 690,187
2023-10-05 $25.51 $27.22 $25.48 $26.47 $26.47 968,727
2023-10-04 $25.41 $25.95 $24.99 $25.48 $25.48 385,606
2023-10-03 $25.69 $25.92 $25.23 $25.52 $25.52 348,866
2023-10-02 $26.93 $27.24 $25.67 $25.83 $25.83 454,256
2023-09-29 $26.76 $27.19 $26.44 $26.98 $26.98 502,274
2023-09-28 $26.40 $26.64 $25.54 $26.59 $26.59 478,023
2023-09-27 $26.66 $27.06 $26.01 $26.37 $26.37 470,971
2023-09-26 $26.28 $27.51 $26.18 $26.42 $26.42 687,107
2023-09-25 $27.62 $27.63 $27.02 $27.19 $27.19 334,688
2023-09-22 $28.21 $28.29 $27.47 $27.63 $27.63 315,311
2023-09-21 $27.73 $28.44 $27.50 $28.19 $28.19 369,031
2023-09-20 $29.30 $29.32 $27.96 $27.96 $27.96 488,230
2023-09-19 $28.96 $29.50 $28.86 $29.28 $29.28 314,217
2023-09-18 $28.95 $29.23 $28.29 $28.84 $28.84 456,503
2023-09-15 $29.65 $29.84 $28.91 $29.17 $29.17 1,694,491
2023-09-14 $29.22 $29.95 $28.88 $29.49 $29.49 509,347
2023-09-13 $29.38 $29.58 $29.05 $29.18 $29.18 473,969
2023-09-12 $29.60 $30.01 $28.96 $29.37 $29.37 597,767
2023-09-11 $28.03 $28.97 $27.83 $28.95 $28.95 407,240
2023-09-08 $28.07 $28.85 $27.84 $28.01 $28.01 292,212
2023-09-07 $28.36 $28.51 $28.03 $28.05 $28.05 578,577
2023-09-06 $29.23 $29.23 $27.93 $28.31 $28.31 552,920
2023-09-05 $29.84 $30.25 $28.77 $28.81 $28.81 634,445
2023-09-01 $29.50 $30.12 $29.17 $29.77 $29.77 485,273
2023-08-31 $29.11 $29.91 $28.55 $29.36 $29.36 574,102
2023-08-30 $28.44 $29.31 $28.16 $29.11 $29.11 343,247
2023-08-29 $28.23 $29.07 $28.11 $28.45 $28.45 652,704
2023-08-28 $28.31 $28.74 $28.27 $28.31 $28.31 394,677
2023-08-25 $28.35 $28.64 $27.98 $28.29 $28.29 343,403
2023-08-24 $27.90 $28.40 $27.57 $28.07 $28.07 344,185
2023-08-23 $28.03 $28.58 $27.60 $28.11 $28.11 500,525
2023-08-22 $26.91 $28.00 $26.67 $27.95 $27.95 335,566
2023-08-21 $26.32 $27.36 $25.91 $26.92 $26.92 1,120,264
2023-08-18 $24.62 $26.42 $24.58 $26.31 $26.31 772,954
2023-08-17 $25.26 $25.56 $24.45 $24.86 $24.86 434,008
2023-08-16 $25.73 $26.50 $25.02 $25.27 $25.27 520,669
2023-08-15 $25.01 $25.72 $24.25 $25.62 $25.62 382,431
2023-08-14 $25.03 $25.03 $24.09 $24.76 $24.76 629,770
2023-08-11 $25.85 $26.33 $25.05 $25.11 $25.11 374,201
2023-08-10 $24.63 $25.59 $24.24 $25.50 $25.50 759,161
2023-08-09 $21.76 $25.85 $21.76 $24.81 $24.81 1,387,827
2023-08-08 $21.98 $22.53 $21.49 $21.64 $21.64 658,490
2023-08-07 $22.01 $22.05 $21.24 $21.53 $21.53 452,725
2023-08-04 $21.80 $22.25 $21.66 $21.97 $21.97 367,572
2023-08-03 $21.87 $22.37 $21.70 $21.77 $21.77 338,241
2023-08-02 $22.29 $22.30 $21.22 $21.87 $21.87 450,374
2023-08-01 $22.33 $22.64 $22.23 $22.41 $22.41 428,529
2023-07-31 $21.66 $22.47 $21.66 $22.36 $22.36 470,903
2023-07-28 $21.20 $21.92 $21.12 $21.66 $21.66 334,974
2023-07-27 $21.65 $21.86 $20.90 $21.07 $21.07 336,920
2023-07-26 $21.84 $21.88 $21.31 $21.51 $21.51 367,374
2023-07-25 $21.68 $22.50 $21.61 $21.89 $21.89 392,757
2023-07-24 $21.65 $21.85 $21.19 $21.74 $21.74 338,791
2023-07-21 $22.02 $22.18 $21.58 $21.62 $21.62 254,014
2023-07-20 $21.65 $22.59 $21.65 $21.88 $21.88 335,866
2023-07-19 $22.64 $22.98 $21.60 $21.67 $21.67 292,922
2023-07-18 $22.70 $23.04 $22.25 $22.64 $22.64 533,670
2023-07-17 $22.69 $23.28 $22.61 $22.62 $22.62 217,070
2023-07-14 $22.74 $22.85 $22.31 $22.67 $22.67 175,591
2023-07-13 $22.64 $23.04 $22.48 $22.74 $22.74 176,520
2023-07-12 $22.83 $22.88 $22.48 $22.63 $22.63 270,700
2023-07-11 $22.78 $22.80 $22.06 $22.55 $22.55 202,929
2023-07-10 $22.79 $23.29 $22.61 $22.85 $22.85 358,135
2023-07-07 $22.54 $22.92 $22.35 $22.80 $22.80 309,722
2023-07-06 $22.62 $22.82 $22.24 $22.52 $22.52 292,811
2023-07-05 $22.91 $23.12 $22.58 $22.78 $22.78 537,976
2023-07-03 $23.46 $23.65 $22.78 $22.87 $22.87 261,296
2023-06-30 $23.50 $23.75 $23.10 $23.50 $23.50 738,148
2023-06-29 $23.50 $23.93 $23.21 $23.23 $23.23 425,711
2023-06-28 $23.19 $23.57 $23.08 $23.50 $23.50 532,641
2023-06-27 $23.43 $23.97 $23.16 $23.22 $23.22 412,995
2023-06-26 $24.40 $24.67 $23.57 $23.75 $23.75 430,786
2023-06-23 $24.92 $25.09 $24.00 $24.48 $24.48 2,872,889
2023-06-22 $25.23 $25.40 $24.54 $25.19 $25.19 444,189
2023-06-21 $24.72 $25.55 $24.46 $25.31 $25.31 577,001
2023-06-20 $23.96 $25.38 $23.72 $24.88 $24.88 1,098,852
2023-06-16 $25.20 $25.41 $23.80 $24.07 $24.07 1,376,438
2023-06-15 $24.74 $25.13 $24.55 $24.94 $24.94 401,307
2023-06-14 $25.05 $25.26 $24.31 $24.84 $24.84 288,222
2023-06-13 $25.19 $25.78 $25.00 $25.16 $25.16 330,242
2023-06-12 $25.60 $26.35 $25.09 $25.19 $25.19 311,820
2023-06-09 $25.55 $25.76 $25.08 $25.48 $25.48 241,237
2023-06-08 $25.27 $25.68 $25.00 $25.53 $25.53 327,448
2023-06-07 $24.64 $25.60 $24.02 $25.40 $25.40 538,623
2023-06-06 $24.36 $24.58 $24.00 $24.45 $24.45 419,370
2023-06-05 $24.71 $24.96 $24.34 $24.39 $24.39 402,377
2023-06-02 $24.14 $24.89 $23.57 $24.87 $24.87 472,602
2023-06-01 $22.75 $23.97 $22.63 $23.92 $23.92 702,211
2023-05-31 $21.91 $23.02 $21.91 $22.84 $22.84 899,060
2023-05-30 $22.22 $22.75 $21.83 $21.86 $21.86 465,913
2023-05-26 $21.65 $22.41 $21.54 $22.22 $22.22 296,751
2023-05-25 $22.51 $22.51 $21.57 $21.63 $21.63 376,615
2023-05-24 $23.00 $23.00 $21.60 $22.61 $22.61 951,885
2023-05-23 $22.28 $22.50 $21.77 $21.90 $21.90 441,173
2023-05-22 $21.87 $23.08 $21.70 $22.25 $22.25 739,455
2023-05-19 $21.50 $22.05 $21.22 $21.77 $21.77 591,560
2023-05-18 $21.18 $21.40 $20.85 $21.19 $21.19 646,591
2023-05-17 $21.36 $21.56 $20.91 $21.16 $21.16 704,801
2023-05-16 $21.56 $21.82 $20.89 $21.36 $21.36 566,838
2023-05-15 $21.51 $22.37 $21.41 $21.65 $21.65 385,229
2023-05-12 $21.56 $21.56 $20.68 $21.40 $21.40 551,341
2023-05-11 $22.29 $22.30 $20.99 $21.44 $21.44 762,831
2023-05-10 $22.62 $22.85 $22.01 $22.44 $22.44 760,089
2023-05-09 $19.27 $22.38 $19.01 $22.26 $22.26 1,230,136
2023-05-08 $19.34 $19.93 $18.96 $19.42 $19.42 567,139
2023-05-05 $19.08 $19.45 $18.86 $19.07 $19.07 874,180
2023-05-04 $19.35 $19.35 $18.50 $19.00 $19.00 456,138
2023-05-03 $19.38 $19.62 $18.81 $19.36 $19.36 717,786
2023-05-02 $19.26 $19.55 $18.76 $19.36 $19.36 1,260,105
2023-05-01 $18.19 $19.56 $18.11 $19.35 $19.35 850,638
2023-04-28 $18.58 $18.88 $18.21 $18.26 $18.26 773,533
2023-04-27 $18.42 $18.88 $18.21 $18.56 $18.56 865,384
2023-04-26 $18.60 $19.34 $18.09 $18.42 $18.42 915,017
2023-04-25 $21.00 $21.00 $18.33 $18.64 $18.64 5,641,988
2023-04-24 $17.87 $20.54 $17.70 $20.26 $20.26 7,089,805
2023-04-21 $14.46 $14.97 $14.46 $14.93 $14.93 275,982
2023-04-20 $14.90 $14.91 $14.33 $14.56 $14.56 223,273
2023-04-19 $14.76 $15.00 $14.56 $14.87 $14.87 214,392
2023-04-18 $15.20 $15.20 $14.62 $14.89 $14.89 261,572
2023-04-17 $14.16 $15.27 $13.81 $15.10 $15.10 413,199
2023-04-14 $14.00 $14.00 $13.55 $13.80 $13.80 304,102
2023-04-13 $13.41 $14.11 $13.41 $13.86 $13.86 667,718
2023-04-12 $13.70 $13.82 $13.29 $13.33 $13.33 163,931
2023-04-11 $14.22 $14.22 $13.51 $13.62 $13.62 360,648
2023-04-10 $14.10 $14.19 $13.67 $14.14 $14.14 324,019
2023-04-06 $13.80 $14.38 $13.61 $14.16 $14.16 197,100
2023-04-05 $13.97 $14.39 $13.65 $13.75 $13.75 229,102
2023-04-04 $14.75 $14.96 $13.34 $14.04 $14.04 445,259
2023-04-03 $13.73 $14.82 $13.73 $14.72 $14.72 569,114
2023-03-31 $13.57 $14.05 $13.57 $13.73 $13.73 855,855
2023-03-30 $14.05 $14.30 $13.41 $13.49 $13.49 432,216
2023-03-29 $13.75 $14.21 $13.70 $14.02 $14.02 302,039
2023-03-28 $13.72 $14.29 $13.60 $13.62 $13.62 261,512
2023-03-27 $13.98 $14.25 $13.71 $13.74 $13.74 415,688
2023-03-24 $14.14 $14.25 $13.73 $13.88 $13.88 257,485
2023-03-23 $14.47 $14.96 $14.08 $14.25 $14.25 527,216
2023-03-22 $14.61 $14.72 $13.73 $13.86 $13.86 347,642
2023-03-21 $15.10 $15.10 $14.54 $14.63 $14.63 362,799
2023-03-20 $15.18 $15.18 $14.73 $14.96 $14.96 283,948
2023-03-17 $15.60 $15.68 $14.52 $14.99 $14.99 665,747
2023-03-16 $15.32 $16.35 $14.69 $15.76 $15.76 326,153
2023-03-15 $15.55 $15.99 $15.15 $15.49 $15.49 279,547
2023-03-14 $16.14 $16.25 $15.57 $15.91 $15.91 730,043
2023-03-13 $15.23 $16.16 $15.23 $15.99 $15.99 489,543
2023-03-10 $15.52 $15.81 $14.85 $15.39 $15.39 523,838
2023-03-09 $17.28 $17.38 $15.47 $15.58 $15.58 306,699
2023-03-08 $17.91 $17.96 $16.75 $17.21 $17.21 296,105
2023-03-07 $16.83 $18.10 $16.83 $17.90 $17.90 377,905
2023-03-06 $17.28 $17.28 $16.74 $16.86 $16.86 179,942
2023-03-03 $17.40 $17.45 $17.09 $17.28 $17.28 150,170
2023-03-02 $17.34 $17.59 $16.98 $17.37 $17.37 269,653
2023-03-01 $17.65 $18.10 $17.26 $17.42 $17.42 197,504
2023-02-28 $18.15 $18.19 $17.35 $17.65 $17.65 307,861
2023-02-27 $17.11 $17.44 $16.91 $17.35 $17.35 132,375
2023-02-24 $17.32 $17.53 $16.94 $17.04 $17.04 331,639
2023-02-23 $17.47 $17.58 $17.12 $17.38 $17.38 161,700
2023-02-22 $17.37 $17.86 $17.33 $17.45 $17.45 177,306
2023-02-21 $17.51 $17.81 $17.10 $17.40 $17.40 276,412
2023-02-17 $17.55 $18.04 $17.19 $17.69 $17.69 343,465
2023-02-16 $17.20 $17.77 $16.94 $17.43 $17.43 229,967
2023-02-15 $17.85 $18.15 $17.00 $17.37 $17.37 552,477
2023-02-14 $17.85 $18.02 $17.42 $17.93 $17.93 308,812
2023-02-13 $17.95 $18.03 $17.41 $17.85 $17.85 297,750
2023-02-10 $17.41 $18.09 $17.27 $17.97 $17.97 328,833
2023-02-09 $17.42 $17.60 $17.14 $17.41 $17.41 205,981
2023-02-08 $17.49 $17.80 $17.09 $17.30 $17.30 230,503
2023-02-07 $17.24 $17.58 $16.92 $17.54 $17.54 331,346
2023-02-06 $17.57 $17.91 $17.18 $17.27 $17.27 184,882
2023-02-03 $17.56 $17.93 $16.76 $17.56 $17.56 388,771
2023-02-02 $17.32 $17.83 $17.16 $17.61 $17.61 409,731
2023-02-01 $17.11 $17.51 $16.89 $17.26 $17.26 568,695
2023-01-31 $16.65 $17.14 $16.62 $17.03 $17.03 909,079
2023-01-30 $16.85 $16.92 $16.49 $16.56 $16.56 323,689
2023-01-27 $16.56 $17.05 $16.27 $16.88 $16.88 198,762
2023-01-26 $16.92 $17.15 $16.41 $16.54 $16.54 201,714
2023-01-25 $16.92 $17.09 $16.51 $16.90 $16.90 387,829
2023-01-24 $16.39 $16.90 $16.09 $16.88 $16.88 829,785
2023-01-23 $17.53 $17.64 $16.31 $16.37 $16.37 796,131
2023-01-20 $18.21 $18.24 $17.56 $17.63 $17.63 443,006
2023-01-19 $17.91 $18.33 $17.72 $17.93 $17.93 361,643
2023-01-18 $18.22 $18.77 $17.92 $17.95 $17.95 232,799
2023-01-17 $18.66 $18.89 $17.97 $18.23 $18.23 289,134
2023-01-13 $18.48 $18.87 $17.95 $18.72 $18.72 548,278
2023-01-12 $17.70 $18.58 $17.70 $18.55 $18.55 753,904
2023-01-11 $17.14 $17.78 $16.91 $17.73 $17.73 344,143
2023-01-10 $16.92 $17.34 $16.55 $17.22 $17.22 228,076
2023-01-09 $17.27 $17.37 $16.69 $16.74 $16.74 299,839
2023-01-06 $17.19 $17.56 $16.80 $17.27 $17.27 227,231
2023-01-05 $17.31 $17.47 $17.09 $17.16 $17.16 192,949
2023-01-04 $17.42 $17.80 $17.24 $17.46 $17.46 244,781
2023-01-03 $18.18 $18.24 $17.25 $17.38 $17.38 312,174
2022-12-30 $18.14 $18.34 $17.88 $18.17 $18.17 548,460
2022-12-29 $17.57 $18.41 $17.33 $18.14 $18.14 434,698
2022-12-28 $16.84 $17.54 $16.55 $17.47 $17.47 273,485
2022-12-27 $17.08 $17.11 $16.18 $16.53 $16.53 220,944
2022-12-23 $16.92 $17.24 $16.79 $17.02 $17.02 191,084
2022-12-22 $16.69 $17.01 $16.48 $17.00 $17.00 232,793
2022-12-21 $16.66 $17.04 $16.33 $16.77 $16.77 320,335
2022-12-20 $16.67 $17.23 $16.51 $16.61 $16.61 432,115
2022-12-19 $16.79 $16.90 $16.48 $16.81 $16.81 484,087
2022-12-16 $16.75 $17.47 $16.60 $16.85 $16.85 2,110,937
2022-12-15 $16.88 $17.21 $16.64 $16.88 $16.88 395,925
2022-12-14 $16.86 $17.40 $16.65 $16.96 $16.96 546,005
2022-12-13 $17.23 $17.58 $16.42 $16.79 $16.79 307,907
2022-12-12 $16.87 $17.40 $16.71 $17.03 $17.03 350,317
2022-12-09 $17.02 $17.40 $16.66 $16.84 $16.84 371,107
2022-12-08 $17.74 $18.00 $17.12 $17.14 $17.14 553,904
2022-12-07 $18.12 $18.47 $17.61 $17.61 $17.61 352,001
2022-12-06 $17.72 $18.07 $17.50 $18.02 $18.02 304,806
2022-12-05 $18.37 $18.49 $17.48 $17.77 $17.77 327,865
2022-12-02 $17.67 $18.20 $17.25 $17.98 $17.98 421,859
2022-12-01 $17.82 $18.11 $17.53 $17.77 $17.77 339,229
2022-11-30 $17.31 $18.10 $17.16 $17.88 $17.88 732,642
2022-11-29 $16.94 $17.80 $16.48 $17.19 $17.19 306,081
2022-11-28 $17.47 $17.86 $16.34 $16.53 $16.53 306,193
2022-11-25 $17.34 $17.84 $17.21 $17.58 $17.58 176,065
2022-11-23 $17.68 $18.09 $17.39 $17.48 $17.48 300,040
2022-11-22 $17.49 $17.80 $17.11 $17.61 $17.61 380,354
2022-11-21 $17.70 $17.91 $17.31 $17.48 $17.48 366,087
2022-11-18 $18.80 $18.87 $17.52 $17.64 $17.64 398,335
2022-11-17 $17.35 $18.19 $17.29 $18.17 $18.17 390,978
2022-11-16 $17.68 $17.96 $17.25 $17.74 $17.74 338,520
2022-11-15 $17.42 $17.94 $17.07 $17.77 $17.77 736,248
2022-11-14 $17.40 $17.80 $16.95 $17.00 $17.00 1,140,682
2022-11-11 $17.14 $17.55 $16.97 $17.26 $17.26 869,138
2022-11-10 $17.62 $17.80 $16.60 $17.02 $17.02 984,337
2022-11-09 $18.10 $18.10 $16.88 $16.98 $16.98 570,166
2022-11-08 $17.86 $19.14 $17.55 $18.03 $18.03 973,352
2022-11-07 $17.19 $17.87 $16.97 $17.58 $17.58 295,323
2022-11-04 $17.82 $17.82 $16.75 $17.07 $17.07 479,280
2022-11-03 $16.82 $17.92 $16.67 $17.80 $17.80 240,535
2022-11-02 $17.38 $17.67 $16.74 $16.93 $16.93 418,930
2022-11-01 $17.07 $18.12 $17.00 $17.50 $17.50 577,042
2022-10-31 $16.97 $17.23 $16.57 $16.89 $16.89 316,752
2022-10-28 $16.80 $17.13 $16.37 $17.00 $17.00 566,023
2022-10-27 $16.96 $17.00 $16.37 $16.65 $16.65 299,968
2022-10-26 $16.32 $16.92 $16.08 $16.31 $16.31 311,764
2022-10-25 $16.25 $16.60 $16.14 $16.32 $16.32 272,217
2022-10-24 $16.39 $16.39 $15.60 $16.17 $16.17 187,908
2022-10-21 $15.97 $16.47 $15.72 $16.44 $16.44 292,947
2022-10-20 $15.85 $16.25 $15.62 $15.83 $15.83 213,539
2022-10-19 $15.89 $16.46 $15.53 $15.73 $15.73 465,185
2022-10-18 $15.98 $16.35 $15.79 $15.89 $15.89 255,038
2022-10-17 $15.79 $16.31 $15.37 $15.84 $15.84 375,980
2022-10-14 $16.33 $16.50 $15.53 $15.57 $15.57 404,662
2022-10-13 $15.53 $16.33 $15.19 $16.24 $16.24 356,281
2022-10-12 $15.66 $15.78 $14.93 $15.73 $15.73 491,999
2022-10-11 $14.97 $15.70 $14.45 $15.64 $15.64 759,062
2022-10-10 $14.53 $15.17 $14.20 $14.99 $14.99 1,003,379
2022-10-07 $15.14 $15.14 $14.44 $14.50 $14.50 482,969
2022-10-06 $14.37 $15.43 $14.34 $15.24 $15.24 278,795
2022-10-05 $15.04 $15.25 $14.40 $14.47 $14.47 368,255
2022-10-04 $15.21 $15.29 $14.77 $15.25 $15.25 578,158
2022-10-03 $14.97 $15.25 $14.42 $14.83 $14.83 694,089
2022-09-30 $14.10 $15.45 $14.09 $14.92 $14.92 692,294
2022-09-29 $14.19 $14.26 $13.63 $14.11 $14.11 553,165
2022-09-28 $13.29 $14.43 $13.13 $14.24 $14.24 775,601
2022-09-27 $12.87 $13.27 $12.77 $13.20 $13.20 410,527
2022-09-26 $12.02 $13.20 $12.02 $12.70 $12.70 901,817
2022-09-23 $11.94 $12.15 $11.04 $12.10 $12.10 739,992
2022-09-22 $12.07 $12.23 $11.72 $12.02 $12.02 538,587
2022-09-21 $11.99 $12.86 $11.78 $12.01 $12.01 464,335
2022-09-20 $11.88 $12.18 $11.50 $12.05 $12.05 390,497
2022-09-19 $11.13 $12.07 $10.72 $11.92 $11.92 415,737
2022-09-16 $11.50 $11.63 $10.60 $11.16 $11.16 1,465,464
2022-09-15 $10.85 $12.21 $10.70 $11.76 $11.76 2,119,455
2022-09-14 $12.44 $12.67 $12.23 $12.51 $12.51 527,012
2022-09-13 $12.00 $12.95 $12.00 $12.52 $12.52 1,056,528
2022-09-12 $10.20 $12.28 $9.78 $12.09 $12.09 2,543,810
2022-09-09 $9.39 $9.47 $9.18 $9.25 $9.25 167,625
2022-09-08 $9.31 $9.52 $9.16 $9.34 $9.34 200,690
2022-09-07 $9.16 $9.46 $9.00 $9.30 $9.30 225,978
2022-09-06 $9.75 $9.75 $9.14 $9.24 $9.24 325,895
2022-09-02 $9.92 $9.92 $9.21 $9.38 $9.38 298,954
2022-09-01 $9.90 $10.06 $9.60 $9.80 $9.80 477,666
2022-08-31 $9.63 $9.92 $9.54 $9.83 $9.83 381,591
2022-08-30 $9.77 $9.99 $9.40 $9.62 $9.62 240,297
2022-08-29 $9.63 $9.93 $9.45 $9.60 $9.60 170,673
2022-08-26 $10.53 $10.53 $9.50 $9.61 $9.61 285,257
2022-08-25 $10.43 $10.45 $9.94 $10.42 $10.42 195,549
2022-08-24 $10.77 $10.88 $10.35 $10.38 $10.38 213,199
2022-08-23 $10.22 $10.96 $10.21 $10.75 $10.75 302,490
2022-08-22 $10.06 $10.37 $9.99 $10.28 $10.28 311,217
2022-08-19 $9.85 $10.29 $9.76 $10.20 $10.20 391,005
2022-08-18 $9.88 $10.07 $9.40 $10.02 $10.02 394,574
2022-08-17 $10.22 $10.47 $9.73 $9.83 $9.83 748,766
2022-08-16 $10.25 $10.83 $10.00 $10.74 $10.74 1,632,121
2022-08-15 $14.08 $14.23 $9.50 $10.20 $10.20 2,294,827
2022-08-12 $15.11 $15.86 $15.03 $15.65 $15.65 186,876
2022-08-11 $16.03 $16.15 $14.69 $14.92 $14.92 230,550
2022-08-10 $15.10 $15.85 $14.50 $15.79 $15.79 239,276
2022-08-09 $15.31 $15.35 $14.22 $14.82 $14.82 379,128
2022-08-08 $15.82 $16.12 $15.28 $15.55 $15.55 300,402
2022-08-05 $15.34 $16.07 $15.34 $15.74 $15.74 187,733
2022-08-04 $15.57 $15.95 $15.57 $15.65 $15.65 162,566
2022-08-03 $15.09 $16.03 $15.09 $15.41 $15.41 107,836
2022-08-02 $14.30 $14.90 $14.30 $14.79 $14.79 97,239
2022-08-01 $14.87 $15.16 $14.36 $14.50 $14.50 111,479
2022-07-29 $14.80 $14.94 $14.28 $14.92 $14.92 151,846
2022-07-28 $15.62 $16.01 $14.73 $15.00 $15.00 807,289
2022-07-27 $15.38 $15.82 $14.59 $15.67 $15.67 137,776
2022-07-26 $14.78 $15.35 $14.58 $15.21 $15.21 83,625
2022-07-25 $15.14 $15.14 $14.62 $14.84 $14.84 207,545
2022-07-22 $15.36 $15.57 $14.77 $14.89 $14.89 120,096
2022-07-21 $15.51 $15.66 $15.14 $15.39 $15.39 66,519
2022-07-20 $15.31 $15.92 $15.08 $15.47 $15.47 125,548
2022-07-19 $15.11 $15.59 $14.92 $15.36 $15.36 133,062
2022-07-18 $15.34 $16.11 $14.65 $14.90 $14.90 143,680
2022-07-15 $15.65 $15.65 $15.10 $15.50 $15.50 273,785
2022-07-14 $15.28 $15.82 $15.26 $15.30 $15.30 194,956
2022-07-13 $14.95 $16.05 $14.95 $15.55 $15.55 221,150
2022-07-12 $14.71 $15.35 $13.73 $15.26 $15.26 245,493
2022-07-11 $15.42 $15.42 $14.66 $14.69 $14.69 255,659
2022-07-08 $14.36 $15.67 $14.36 $15.43 $15.43 293,041
2022-07-07 $14.55 $15.18 $14.25 $14.52 $14.52 349,554
2022-07-06 $14.36 $15.29 $14.36 $14.71 $14.71 199,440
2022-07-05 $14.07 $14.62 $13.77 $14.40 $14.40 443,950
2022-07-01 $13.81 $14.37 $13.32 $14.32 $14.32 151,771
2022-06-30 $13.63 $13.86 $13.41 $13.80 $13.80 138,870
2022-06-29 $13.17 $13.91 $12.77 $13.88 $13.88 107,541
2022-06-28 $13.62 $13.67 $13.00 $13.09 $13.09 186,634
2022-06-27 $13.93 $14.03 $13.31 $13.61 $13.61 154,683
2022-06-24 $14.07 $14.17 $13.27 $13.88 $13.88 824,824
2022-06-23 $13.19 $13.86 $12.93 $13.82 $13.82 358,975
2022-06-22 $12.61 $13.31 $12.47 $13.15 $13.15 266,206
2022-06-21 $12.44 $13.35 $12.44 $12.91 $12.91 264,835
2022-06-17 $11.96 $12.92 $11.82 $12.37 $12.37 1,171,536
2022-06-16 $11.72 $12.24 $11.10 $11.94 $11.94 495,625
2022-06-15 $11.55 $12.31 $11.13 $12.24 $12.24 397,846
2022-06-14 $11.01 $11.46 $10.51 $11.41 $11.41 239,747
2022-06-13 $11.01 $11.48 $9.91 $10.49 $10.49 498,315
2022-06-10 $11.97 $12.17 $11.30 $11.39 $11.39 250,651
2022-06-09 $12.48 $12.76 $12.15 $12.29 $12.29 196,090
2022-06-08 $12.50 $12.92 $12.37 $12.64 $12.64 185,155
2022-06-07 $11.66 $12.80 $11.63 $12.68 $12.68 209,859
2022-06-06 $12.06 $13.58 $11.65 $11.83 $11.83 258,590
2022-06-03 $10.99 $12.00 $10.99 $11.90 $11.90 287,817
2022-06-02 $10.53 $11.19 $10.27 $11.06 $11.06 162,928
2022-06-01 $11.28 $11.29 $10.48 $10.50 $10.50 271,365
2022-05-31 $10.85 $11.39 $10.51 $11.15 $11.15 459,088
2022-05-27 $10.51 $10.88 $9.91 $10.80 $10.80 207,026
2022-05-26 $10.34 $10.70 $10.09 $10.43 $10.43 172,885
2022-05-25 $10.29 $10.48 $9.85 $10.34 $10.34 178,243
2022-05-24 $10.55 $10.55 $10.11 $10.31 $10.31 499,468
2022-05-23 $11.06 $11.06 $10.36 $10.74 $10.74 197,269
2022-05-20 $10.75 $11.08 $10.21 $11.00 $11.00 236,515
2022-05-19 $10.25 $10.66 $9.99 $10.51 $10.51 185,763
2022-05-18 $11.05 $11.49 $10.28 $10.37 $10.37 275,380
2022-05-17 $10.67 $11.49 $10.33 $11.43 $11.43 345,191
2022-05-16 $10.36 $10.80 $10.17 $10.43 $10.43 165,247
2022-05-13 $10.30 $10.74 $10.25 $10.47 $10.47 299,685
2022-05-12 $9.24 $10.22 $9.14 $10.12 $10.12 356,021
2022-05-11 $9.32 $9.89 $9.09 $9.36 $9.36 429,869
2022-05-10 $10.00 $10.00 $8.22 $9.32 $9.32 359,742
2022-05-09 $8.86 $9.08 $8.14 $8.28 $8.28 279,494
2022-05-06 $9.47 $9.54 $9.07 $9.12 $9.12 224,804
2022-05-05 $9.90 $10.01 $9.13 $9.63 $9.63 523,198
2022-05-04 $9.78 $9.87 $8.86 $9.80 $9.80 591,137
2022-05-03 $9.76 $10.37 $9.41 $9.65 $9.65 195,760
2022-05-02 $9.55 $9.82 $9.17 $9.82 $9.82 304,368
2022-04-29 $9.44 $9.88 $9.44 $9.59 $9.59 331,127
2022-04-28 $9.61 $9.88 $8.90 $9.44 $9.44 229,341
2022-04-27 $9.76 $9.76 $9.18 $9.37 $9.37 252,787
2022-04-26 $11.12 $11.30 $9.72 $9.75 $9.75 299,688
2022-04-25 $10.66 $11.38 $10.54 $11.31 $11.31 258,741
2022-04-22 $10.55 $10.85 $10.40 $10.69 $10.69 339,764
2022-04-21 $10.73 $10.73 $10.28 $10.60 $10.60 578,432
2022-04-20 $10.80 $10.80 $10.18 $10.63 $10.63 187,430
2022-04-19 $10.45 $10.85 $10.26 $10.62 $10.62 258,830
2022-04-18 $10.85 $10.85 $10.10 $10.46 $10.46 413,794
2022-04-14 $11.09 $11.33 $10.62 $10.82 $10.82 213,017
2022-04-13 $10.76 $11.25 $10.76 $11.13 $11.13 213,257
2022-04-12 $10.92 $11.14 $10.56 $10.69 $10.69 201,485
2022-04-11 $11.15 $11.53 $10.67 $10.78 $10.78 237,577
2022-04-08 $11.28 $11.54 $11.03 $11.30 $11.30 291,872
2022-04-07 $11.85 $12.43 $11.27 $11.31 $11.31 175,694
2022-04-06 $11.59 $11.99 $11.27 $11.88 $11.88 251,269
2022-04-05 $12.02 $12.22 $11.68 $11.80 $11.80 236,804
2022-04-04 $11.57 $12.18 $11.44 $12.11 $12.11 342,166
2022-04-01 $11.20 $11.70 $11.12 $11.40 $11.40 467,056
2022-03-31 $11.30 $11.63 $10.96 $11.19 $11.19 258,555
2022-03-30 $11.64 $11.91 $11.14 $11.18 $11.18 188,844
2022-03-29 $11.43 $12.06 $11.24 $11.79 $11.79 259,402
2022-03-28 $11.38 $11.60 $10.97 $11.19 $11.19 162,637
2022-03-25 $11.69 $11.75 $11.32 $11.44 $11.44 284,963
2022-03-24 $11.73 $11.87 $11.30 $11.68 $11.68 222,323
2022-03-23 $12.03 $12.38 $11.55 $11.62 $11.62 272,095
2022-03-22 $11.59 $12.00 $11.41 $11.96 $11.96 256,252
2022-03-21 $12.72 $12.74 $11.62 $11.65 $11.65 265,578
2022-03-18 $12.30 $13.06 $12.30 $12.63 $12.63 751,100
2022-03-17 $12.08 $12.57 $11.78 $12.53 $12.53 556,462
2022-03-16 $11.96 $12.08 $10.94 $11.90 $11.90 706,236
2022-03-15 $12.10 $13.21 $11.51 $11.89 $11.89 865,690
2022-03-14 $12.93 $13.07 $12.03 $12.17 $12.17 583,024
2022-03-11 $13.30 $13.62 $12.78 $12.80 $12.80 315,081
2022-03-10 $13.56 $13.82 $12.83 $13.40 $13.40 493,838
2022-03-09 $12.58 $12.96 $12.18 $12.79 $12.79 765,727
2022-03-08 $12.21 $12.69 $11.75 $12.19 $12.19 3,093,379
2022-03-07 $12.07 $12.50 $12.07 $12.18 $12.18 220,137
2022-03-04 $12.56 $12.90 $11.95 $12.07 $12.07 326,659
2022-03-03 $13.00 $13.17 $12.63 $12.78 $12.78 522,304
2022-03-02 $13.05 $13.22 $12.62 $12.97 $12.97 341,234
2022-03-01 $13.27 $13.41 $12.79 $12.86 $12.86 276,060
2022-02-28 $13.52 $13.63 $12.99 $13.20 $13.20 439,269
2022-02-25 $13.97 $14.09 $13.45 $13.63 $13.63 201,857
2022-02-24 $13.19 $14.05 $13.10 $14.00 $14.00 433,881
2022-02-23 $14.00 $14.00 $13.47 $13.55 $13.55 314,947
2022-02-22 $13.58 $14.26 $13.26 $13.87 $13.87 197,939
2022-02-18 $14.04 $14.06 $13.40 $13.62 $13.62 269,982
2022-02-17 $14.31 $14.57 $13.71 $13.89 $13.89 519,476
2022-02-16 $14.89 $15.04 $14.28 $14.57 $14.57 136,302
2022-02-15 $15.00 $15.53 $14.77 $14.99 $14.99 499,856
2022-02-14 $15.46 $15.50 $14.63 $14.72 $14.72 264,086
2022-02-11 $15.98 $16.23 $14.97 $15.21 $15.21 164,712
2022-02-10 $16.12 $16.75 $15.30 $15.75 $15.75 245,999
2022-02-09 $16.19 $16.79 $16.00 $16.59 $16.59 182,365
2022-02-08 $15.98 $16.15 $15.41 $16.03 $16.03 131,647
2022-02-07 $15.58 $16.29 $15.58 $15.99 $15.99 189,867
2022-02-04 $15.56 $15.91 $15.25 $15.57 $15.57 176,115
2022-02-03 $16.02 $16.43 $15.49 $15.55 $15.55 176,020
2022-02-02 $16.99 $17.61 $16.05 $16.20 $16.20 266,256
2022-02-01 $16.90 $17.41 $16.00 $17.10 $17.10 252,531
2022-01-31 $15.44 $16.71 $15.35 $16.57 $16.57 279,719
2022-01-28 $15.25 $15.63 $14.71 $15.54 $15.54 204,046
2022-01-27 $15.90 $16.49 $15.05 $15.21 $15.21 291,469
2022-01-26 $16.63 $17.06 $15.51 $15.72 $15.72 259,835
2022-01-25 $16.14 $16.68 $15.39 $16.15 $16.15 245,336
2022-01-24 $15.00 $16.80 $14.63 $16.61 $16.61 534,273
2022-01-21 $15.38 $15.89 $15.05 $15.26 $15.26 353,114
2022-01-20 $16.86 $16.86 $15.44 $15.54 $15.54 254,471
2022-01-19 $16.84 $17.08 $16.13 $16.28 $16.28 257,755
2022-01-18 $17.41 $17.48 $16.20 $16.24 $16.24 358,144
2022-01-14 $16.87 $17.90 $16.61 $17.82 $17.82 314,415
2022-01-13 $17.37 $17.95 $16.94 $17.16 $17.16 312,244
2022-01-12 $18.00 $18.18 $17.31 $17.37 $17.37 415,979
2022-01-11 $17.11 $17.85 $17.03 $17.84 $17.84 760,375
2022-01-10 $17.69 $17.69 $16.75 $17.29 $17.29 419,844
2022-01-07 $20.14 $20.14 $17.91 $17.97 $17.97 184,900
2022-01-06 $20.43 $20.91 $19.33 $19.92 $19.92 365,464
2022-01-05 $22.41 $22.48 $20.15 $20.22 $20.22 254,389
2022-01-04 $23.94 $24.00 $22.04 $22.31 $22.31 214,495
2022-01-03 $23.97 $24.09 $23.01 $24.02 $24.02 167,088
2021-12-31 $23.50 $24.05 $23.50 $23.64 $23.64 368,393
2021-12-30 $23.38 $24.05 $23.08 $23.52 $23.52 146,006
2021-12-29 $23.00 $23.61 $22.65 $23.33 $23.33 132,427
2021-12-28 $22.95 $23.83 $22.95 $23.05 $23.05 158,126
2021-12-27 $23.29 $23.48 $22.54 $23.29 $23.29 193,247
2021-12-23 $23.25 $23.85 $23.04 $23.37 $23.37 254,966
2021-12-22 $22.74 $23.57 $22.23 $23.29 $23.29 301,480
2021-12-21 $22.13 $22.98 $21.67 $22.89 $22.89 283,042
2021-12-20 $21.32 $22.27 $20.97 $21.92 $21.92 311,027
2021-12-17 $21.02 $21.91 $20.32 $21.77 $21.77 1,764,272
2021-12-16 $22.02 $22.78 $20.92 $20.98 $20.98 236,119
2021-12-15 $21.63 $22.49 $20.93 $22.09 $22.09 439,017
2021-12-14 $22.39 $22.50 $21.26 $21.55 $21.55 302,203
2021-12-13 $21.76 $23.22 $21.76 $22.66 $22.66 295,963
2021-12-10 $22.19 $22.34 $21.70 $21.84 $21.84 109,146
2021-12-09 $23.31 $23.83 $22.07 $22.20 $22.20 240,290
2021-12-08 $23.00 $23.69 $22.38 $23.54 $23.54 376,711
2021-12-07 $21.38 $23.24 $21.28 $22.54 $22.54 657,666
2021-12-06 $22.00 $22.00 $20.78 $20.95 $20.95 229,730
2021-12-03 $22.61 $22.61 $21.57 $22.06 $22.06 191,515
2021-12-02 $21.47 $22.53 $20.71 $22.51 $22.51 252,988
2021-12-01 $22.00 $22.83 $21.22 $21.37 $21.37 280,686
2021-11-30 $22.11 $22.51 $20.37 $22.00 $22.00 1,010,241
2021-11-29 $23.81 $24.50 $22.32 $22.33 $22.33 752,006
2021-11-26 $23.63 $24.34 $22.80 $23.81 $23.81 217,067
2021-11-24 $23.97 $24.55 $23.41 $24.00 $24.00 191,160
2021-11-23 $24.32 $24.66 $23.30 $24.02 $24.02 345,110
2021-11-22 $23.22 $24.71 $22.53 $24.41 $24.41 647,264
2021-11-19 $23.26 $24.12 $23.01 $23.22 $23.22 313,786
2021-11-18 $23.74 $24.09 $22.83 $23.44 $23.44 510,194
2021-11-17 $23.68 $24.20 $23.28 $23.68 $23.68 227,457
2021-11-16 $23.54 $24.07 $22.94 $23.92 $23.92 200,941
2021-11-15 $22.30 $23.42 $22.29 $23.37 $23.37 323,545
2021-11-12 $22.91 $23.11 $22.04 $23.03 $23.03 345,864
2021-11-11 $22.75 $23.63 $22.40 $22.56 $22.56 143,390
2021-11-10 $23.34 $23.51 $22.41 $22.68 $22.68 114,114
2021-11-09 $23.54 $23.93 $22.80 $23.10 $23.10 113,177
2021-11-08 $23.64 $24.16 $23.32 $23.63 $23.63 103,628
2021-11-05 $23.79 $24.30 $23.06 $23.58 $23.58 185,420
2021-11-04 $24.71 $25.05 $23.67 $23.77 $23.77 184,564
2021-11-03 $22.57 $24.55 $22.39 $24.41 $24.41 267,511
2021-11-02 $22.33 $22.95 $21.83 $22.60 $22.60 307,897
2021-11-01 $21.46 $22.96 $21.46 $22.30 $22.30 378,398
2021-10-29 $22.67 $23.01 $21.38 $21.44 $21.44 256,220
2021-10-28 $21.65 $23.20 $21.54 $22.59 $22.59 214,095
2021-10-27 $22.00 $22.50 $21.54 $21.58 $21.58 186,607
2021-10-26 $22.00 $22.49 $21.80 $22.10 $22.10 102,715
2021-10-25 $22.94 $23.75 $21.91 $22.01 $22.01 227,917
2021-10-22 $22.56 $23.10 $22.11 $22.92 $22.92 210,836
2021-10-21 $22.52 $22.97 $22.10 $22.68 $22.68 158,766
2021-10-20 $22.79 $23.08 $22.33 $22.57 $22.57 164,362
2021-10-19 $23.03 $23.94 $22.81 $22.86 $22.86 160,256
2021-10-18 $23.04 $23.24 $22.35 $23.05 $23.05 207,652
2021-10-15 $24.59 $25.15 $23.06 $23.13 $23.13 206,540
2021-10-14 $24.40 $24.76 $23.87 $24.24 $24.24 193,648
2021-10-13 $25.23 $25.77 $24.02 $24.27 $24.27 353,369
2021-10-12 $25.88 $26.30 $24.73 $25.25 $25.25 507,796
2021-10-11 $25.56 $26.15 $24.90 $25.84 $25.84 268,491
2021-10-08 $25.34 $25.98 $24.83 $25.58 $25.58 312,438
2021-10-07 $25.89 $26.50 $25.07 $25.36 $25.36 486,602
2021-10-06 $26.52 $27.26 $25.79 $25.85 $25.85 406,816
2021-10-05 $26.93 $27.00 $26.19 $26.74 $26.74 446,458
2021-10-04 $25.39 $27.02 $24.89 $26.88 $26.88 379,920
2021-10-01 $25.52 $25.87 $24.62 $25.54 $25.54 312,774
2021-09-30 $25.11 $26.28 $25.11 $25.49 $25.49 581,558
2021-09-29 $26.19 $26.19 $24.65 $24.89 $24.89 235,007
2021-09-28 $26.27 $26.82 $25.76 $25.98 $25.98 351,368
2021-09-27 $25.49 $26.86 $25.06 $26.47 $26.47 263,130
2021-09-24 $24.40 $25.66 $24.21 $25.38 $25.38 262,475
2021-09-23 $26.39 $26.48 $23.34 $24.76 $24.76 586,203
2021-09-22 $27.23 $27.24 $25.69 $27.08 $27.08 375,749
2021-09-21 $26.52 $27.69 $26.18 $27.02 $27.02 295,660
2021-09-20 $26.18 $27.01 $25.43 $26.25 $26.25 294,977
2021-09-17 $26.13 $27.71 $25.70 $26.86 $26.86 1,860,591
2021-09-16 $26.08 $26.15 $25.25 $25.94 $25.94 156,435
2021-09-15 $25.36 $26.62 $25.29 $26.10 $26.10 258,836
2021-09-14 $26.38 $26.76 $24.80 $25.20 $25.20 491,225
2021-09-13 $26.84 $27.08 $25.85 $26.18 $26.18 330,684
2021-09-10 $26.55 $27.42 $25.92 $26.58 $26.58 665,335
2021-09-09 $27.06 $28.00 $26.47 $26.47 $26.47 537,755
2021-09-08 $27.67 $27.74 $26.40 $26.99 $26.99 353,630
2021-09-07 $24.88 $27.71 $24.88 $26.98 $26.98 1,004,060
2021-09-03 $25.61 $25.61 $24.67 $24.81 $24.81 111,132
2021-09-02 $24.81 $25.61 $24.03 $25.49 $25.49 121,358
2021-09-01 $23.62 $24.71 $23.04 $24.56 $24.56 152,327
2021-08-31 $23.28 $23.60 $22.83 $23.50 $23.50 319,010
2021-08-30 $22.89 $23.17 $22.25 $22.89 $22.89 172,750
2021-08-27 $22.43 $23.33 $22.24 $22.92 $22.92 263,049
2021-08-26 $23.13 $23.96 $22.47 $22.47 $22.47 137,242
2021-08-25 $23.64 $23.72 $22.80 $23.12 $23.12 313,795
2021-08-24 $24.95 $24.95 $23.20 $23.67 $23.67 147,485
2021-08-23 $24.20 $24.95 $23.19 $24.80 $24.80 359,804
2021-08-20 $22.39 $23.74 $22.39 $23.69 $23.69 124,153
2021-08-19 $22.29 $23.52 $21.52 $22.54 $22.54 75,337
2021-08-18 $23.56 $23.56 $23.01 $23.17 $23.17 116,364
2021-08-17 $22.63 $23.78 $22.05 $23.52 $23.52 133,618
2021-08-16 $23.27 $23.27 $22.44 $23.00 $23.00 72,181
2021-08-13 $22.27 $23.64 $21.62 $23.44 $23.44 156,049
2021-08-12 $22.14 $22.98 $21.57 $22.76 $22.76 201,825
2021-08-11 $22.90 $23.18 $21.01 $22.38 $22.38 270,311
2021-08-10 $23.35 $24.25 $22.54 $22.83 $22.83 246,209
2021-08-09 $23.17 $23.66 $22.45 $23.20 $23.20 234,947
2021-08-06 $23.79 $23.88 $23.12 $23.17 $23.17 100,654
2021-08-05 $23.40 $23.90 $23.25 $23.70 $23.70 226,161
2021-08-04 $24.22 $25.06 $23.03 $23.30 $23.30 672,646
2021-08-03 $23.60 $24.79 $22.81 $24.51 $24.51 130,640
2021-08-02 $24.24 $24.80 $23.44 $23.47 $23.47 221,265
2021-07-30 $23.35 $24.64 $23.31 $24.50 $24.50 220,157
2021-07-29 $24.21 $24.55 $23.24 $23.49 $23.49 140,278
2021-07-28 $22.40 $24.19 $22.40 $23.93 $23.93 89,940
2021-07-27 $22.80 $26.00 $21.01 $22.72 $22.72 833,468
2021-07-26 $21.93 $23.15 $21.14 $22.84 $22.84 271,599
2021-07-23 $22.25 $22.63 $21.09 $21.93 $21.93 471,831
2021-07-22 $21.33 $22.77 $21.19 $22.25 $22.25 255,257
2021-07-21 $20.23 $21.88 $19.93 $21.57 $21.57 166,809
2021-07-20 $19.19 $20.79 $19.13 $20.41 $20.41 325,992
2021-07-19 $18.22 $20.14 $18.22 $19.19 $19.19 248,645
2021-07-16 $18.74 $18.97 $18.43 $18.65 $18.65 195,415
2021-07-15 $18.61 $19.14 $18.40 $18.67 $18.67 210,258
2021-07-14 $19.36 $19.36 $18.24 $18.89 $18.89 254,807
2021-07-13 $18.43 $19.50 $18.30 $19.36 $19.36 235,375
2021-07-12 $17.50 $19.00 $17.30 $18.77 $18.77 375,698
2021-07-09 $17.31 $18.01 $16.78 $17.62 $17.62 326,776
2021-07-08 $18.70 $18.74 $17.07 $17.26 $17.26 1,476,259
2021-07-07 $19.77 $19.93 $16.78 $18.11 $18.11 1,414,908
2021-07-06 $22.19 $22.83 $21.56 $22.72 $22.72 130,192
2021-07-02 $21.85 $22.39 $21.09 $22.06 $22.06 94,393
2021-07-01 $21.26 $21.88 $20.91 $21.88 $21.88 112,763
2021-06-30 $21.15 $21.36 $20.56 $20.99 $20.99 153,175
2021-06-29 $21.33 $21.34 $20.66 $21.20 $21.20 130,616
2021-06-28 $21.61 $21.75 $20.91 $21.26 $21.26 303,033
2021-06-25 $21.77 $22.44 $21.21 $21.51 $21.51 1,468,820
2021-06-24 $21.89 $22.69 $21.46 $21.72 $21.72 242,756
2021-06-23 $21.50 $22.25 $21.31 $21.75 $21.75 123,625
2021-06-22 $22.34 $22.40 $21.17 $21.50 $21.50 142,130
2021-06-21 $22.87 $23.25 $22.12 $22.52 $22.52 147,103
2021-06-18 $22.55 $23.27 $21.89 $22.69 $22.69 279,918
2021-06-17 $21.86 $22.81 $21.56 $22.74 $22.74 170,592
2021-06-16 $22.11 $22.53 $21.30 $21.93 $21.93 124,750
2021-06-15 $21.95 $22.11 $21.23 $22.05 $22.05 84,843
2021-06-14 $21.01 $22.08 $21.01 $21.98 $21.98 104,192
2021-06-11 $21.87 $22.00 $20.82 $20.89 $20.89 63,814
2021-06-10 $21.61 $21.88 $20.86 $21.66 $21.66 65,361
2021-06-09 $21.84 $22.12 $21.08 $21.58 $21.58 66,544
2021-06-08 $22.13 $22.97 $21.61 $21.84 $21.84 203,547
2021-06-07 $20.05 $22.11 $19.80 $21.82 $21.82 227,887
2021-06-04 $20.87 $20.96 $19.80 $20.08 $20.08 73,310
2021-06-03 $19.93 $20.49 $19.51 $20.40 $20.40 78,092
2021-06-02 $20.48 $20.76 $19.62 $20.18 $20.18 64,726
2021-06-01 $20.12 $20.77 $19.87 $20.46 $20.46 95,866
2021-05-28 $20.78 $20.97 $20.06 $20.15 $20.15 45,506
2021-05-27 $20.82 $21.27 $20.49 $20.62 $20.62 121,479
2021-05-26 $19.69 $21.17 $19.34 $21.09 $21.09 82,534
2021-05-25 $20.40 $20.84 $19.65 $19.69 $19.69 68,709
2021-05-24 $20.35 $20.95 $19.84 $20.15 $20.15 183,274
2021-05-21 $19.43 $20.53 $18.52 $20.32 $20.32 134,102
2021-05-20 $19.53 $19.53 $18.50 $19.17 $19.17 50,862
2021-05-19 $18.84 $19.73 $18.84 $19.48 $19.48 53,026
2021-05-18 $20.05 $20.40 $19.55 $19.61 $19.61 109,574
2021-05-17 $19.69 $20.22 $19.26 $19.86 $19.86 56,393
2021-05-14 $18.43 $20.26 $18.32 $19.51 $19.51 64,192
2021-05-13 $19.46 $19.75 $18.33 $18.77 $18.77 51,666
2021-05-12 $20.57 $20.79 $19.23 $19.34 $19.34 107,249
2021-05-11 $19.37 $20.83 $19.01 $20.67 $20.67 100,493
2021-05-10 $19.20 $19.83 $18.85 $19.42 $19.42 128,255
2021-05-07 $19.49 $19.64 $19.00 $19.18 $19.18 37,199
2021-05-06 $18.91 $19.12 $17.86 $19.00 $19.00 163,533
2021-05-05 $19.75 $20.27 $18.69 $18.88 $18.88 104,747
2021-05-04 $20.55 $20.55 $19.23 $19.68 $19.68 96,800
2021-05-03 $20.74 $20.92 $19.76 $20.73 $20.73 187,664
2021-04-30 $20.44 $21.18 $20.14 $20.55 $20.55 124,740
2021-04-29 $20.39 $20.65 $19.90 $20.56 $20.56 145,510
2021-04-28 $20.75 $21.27 $20.25 $20.35 $20.35 77,262
2021-04-27 $21.18 $21.80 $20.51 $20.91 $20.91 506,957
2021-04-26 $20.20 $21.16 $20.18 $21.00 $21.00 102,457
2021-04-23 $19.55 $20.25 $19.32 $19.93 $19.93 96,047
2021-04-22 $19.66 $19.98 $19.15 $19.55 $19.55 175,803
2021-04-21 $18.51 $19.42 $18.50 $19.24 $19.24 104,798
2021-04-20 $18.28 $18.77 $18.01 $18.56 $18.56 149,458
2021-04-19 $20.53 $20.53 $17.75 $18.38 $18.38 282,757
2021-04-16 $18.61 $19.00 $17.41 $18.61 $18.61 584,888
2021-04-15 $18.78 $19.40 $18.51 $18.70 $18.70 137,836
2021-04-14 $18.58 $19.00 $17.98 $18.79 $18.79 171,481
2021-04-13 $18.11 $18.70 $17.37 $18.11 $18.11 201,538
2021-04-12 $19.66 $19.91 $17.68 $17.76 $17.76 186,761
2021-04-09 $21.78 $21.78 $19.75 $19.86 $19.86 154,414
2021-04-08 $20.91 $21.76 $20.48 $21.76 $21.76 688,408
2021-04-07 $23.92 $23.92 $20.77 $20.89 $20.89 146,502
2021-04-06 $24.58 $24.92 $23.73 $23.96 $23.96 282,530
2021-04-05 $24.34 $24.91 $23.74 $24.83 $24.83 92,097
2021-04-01 $23.45 $24.28 $22.95 $23.84 $23.84 200,116
2021-03-31 $23.00 $24.36 $22.31 $23.50 $23.50 317,515
2021-03-30 $22.60 $23.42 $22.28 $22.90 $22.90 123,671
2021-03-29 $22.45 $23.18 $21.85 $22.65 $22.65 131,109
2021-03-26 $22.73 $23.17 $22.16 $22.60 $22.60 137,917
2021-03-25 $21.00 $22.61 $20.72 $22.46 $22.46 92,737
2021-03-24 $23.93 $24.60 $21.20 $21.34 $21.34 274,745
2021-03-23 $22.84 $23.68 $22.30 $22.88 $22.88 231,819
2021-03-22 $22.70 $23.55 $22.00 $23.25 $23.25 184,329
2021-03-19 $21.81 $23.18 $21.81 $22.58 $22.58 483,619
2021-03-18 $22.89 $23.54 $21.83 $22.27 $22.27 153,315
2021-03-17 $22.26 $24.53 $22.05 $23.44 $23.44 186,350
2021-03-16 $23.48 $23.48 $22.00 $22.61 $22.61 86,433
2021-03-15 $23.69 $24.37 $22.74 $23.77 $23.77 194,958
2021-03-12 $22.63 $23.32 $22.15 $22.95 $22.95 131,695
2021-03-11 $23.52 $23.52 $22.08 $22.87 $22.87 221,305
2021-03-10 $22.81 $23.45 $21.00 $21.73 $21.73 335,095
2021-03-09 $21.83 $23.26 $21.75 $22.56 $22.56 429,695
2021-03-08 $20.07 $21.69 $19.85 $21.32 $21.32 192,980
2021-03-05 $19.16 $20.10 $16.21 $19.81 $19.81 248,391
2021-03-04 $20.00 $20.31 $17.78 $18.83 $18.83 247,485
2021-03-03 $20.05 $21.29 $19.33 $20.24 $20.24 148,613
2021-03-02 $19.72 $20.62 $19.33 $20.35 $20.35 106,629
2021-03-01 $19.81 $20.23 $19.08 $19.58 $19.58 153,506
2021-02-26 $18.43 $19.09 $17.54 $19.07 $19.07 114,602
2021-02-25 $19.47 $19.82 $18.12 $18.18 $18.18 85,288
2021-02-24 $18.44 $20.01 $18.33 $19.52 $19.52 180,177
2021-02-23 $17.89 $18.70 $17.55 $18.40 $18.40 119,894
2021-02-22 $17.95 $18.64 $17.37 $18.13 $18.13 109,365
2021-02-19 $18.06 $18.15 $17.58 $17.96 $17.96 75,823
2021-02-18 $18.37 $18.83 $17.73 $18.00 $18.00 81,162
2021-02-17 $18.46 $18.76 $17.63 $18.49 $18.49 95,418
2021-02-16 $18.94 $19.24 $18.25 $18.52 $18.52 82,767
2021-02-12 $19.01 $19.28 $18.63 $18.91 $18.91 69,681
2021-02-11 $21.17 $21.29 $19.28 $19.29 $19.29 59,661
2021-02-10 $20.92 $21.38 $20.04 $20.62 $20.62 118,952
2021-02-09 $21.32 $21.32 $20.40 $20.88 $20.88 70,119
2021-02-08 $19.52 $21.07 $19.52 $20.95 $20.95 202,564
2021-02-05 $19.11 $19.33 $18.67 $19.25 $19.25 178,009
2021-02-04 $19.06 $19.43 $18.82 $19.05 $19.05 120,761
2021-02-03 $18.82 $18.90 $18.18 $18.81 $18.81 121,359
2021-02-02 $18.37 $18.89 $17.73 $18.57 $18.57 116,343
2021-02-01 $17.62 $18.25 $17.18 $18.09 $18.09 59,721
2021-01-29 $17.24 $18.08 $16.34 $17.58 $17.58 156,492
2021-01-28 $16.84 $17.41 $16.26 $17.01 $17.01 71,272
2021-01-27 $17.32 $17.89 $16.55 $16.82 $16.82 111,939
2021-01-26 $18.76 $19.37 $17.46 $17.61 $17.61 112,241
2021-01-25 $18.30 $18.93 $17.21 $18.76 $18.76 115,213
2021-01-22 $17.54 $18.80 $17.40 $18.40 $18.40 193,011
2021-01-21 $18.83 $18.86 $17.25 $17.54 $17.54 214,553
2021-01-20 $19.46 $20.75 $18.61 $19.01 $19.01 298,416
2021-01-19 $17.25 $19.71 $16.96 $19.44 $19.44 464,395
2021-01-15 $16.35 $17.49 $16.29 $16.85 $16.85 1,476,717
2021-01-14 $15.64 $16.42 $15.56 $16.34 $16.34 192,364
2021-01-13 $15.51 $16.09 $15.26 $15.50 $15.50 85,620
2021-01-12 $15.12 $15.53 $14.75 $15.45 $15.45 1,683,903
2021-01-11 $14.31 $15.25 $13.96 $14.92 $14.92 183,058
2021-01-08 $14.53 $14.75 $13.62 $13.99 $13.99 109,124
2021-01-07 $14.52 $14.52 $14.00 $14.22 $14.22 77,606
2021-01-06 $13.86 $14.57 $13.65 $14.04 $14.04 191,485
2021-01-05 $13.74 $13.74 $13.22 $13.48 $13.48 107,967
2021-01-04 $14.02 $14.34 $13.16 $13.49 $13.49 177,597
2020-12-31 $12.75 $14.15 $12.45 $14.00 $14.00 228,640
2020-12-30 $12.68 $13.19 $12.58 $12.75 $12.75 93,963
2020-12-29 $12.93 $12.93 $12.40 $12.66 $12.66 139,782
2020-12-28 $13.18 $13.18 $12.61 $12.78 $12.78 196,151
2020-12-24 $13.23 $13.29 $12.80 $12.90 $12.90 56,129
2020-12-23 $13.76 $13.87 $12.79 $13.12 $13.12 207,832
2020-12-22 $13.18 $13.51 $12.70 $13.44 $13.44 182,099
2020-12-21 $12.77 $13.44 $12.73 $13.15 $13.15 164,911
2020-12-18 $13.42 $14.00 $12.88 $13.06 $13.06 576,561
2020-12-17 $14.13 $14.13 $12.77 $13.40 $13.40 258,366
2020-12-16 $14.49 $14.86 $14.01 $14.19 $14.19 115,422
2020-12-15 $13.96 $14.65 $13.85 $14.52 $14.52 161,611
2020-12-14 $14.95 $14.95 $13.78 $13.92 $13.92 274,660
2020-12-11 $15.40 $15.70 $13.75 $14.24 $14.24 403,261
2020-12-10 $15.63 $16.42 $15.35 $16.40 $16.40 64,594
2020-12-09 $17.74 $17.88 $16.02 $16.24 $16.24 182,783
2020-12-08 $16.81 $18.12 $16.81 $17.52 $17.52 384,093
2020-12-07 $15.82 $17.85 $15.30 $16.88 $16.88 496,484
2020-12-04 $14.42 $16.15 $14.24 $15.60 $15.60 213,942
2020-12-03 $13.73 $14.41 $13.50 $14.29 $14.29 136,549
2020-12-02 $13.37 $13.77 $13.24 $13.62 $13.62 71,516
2020-12-01 $13.99 $14.05 $13.34 $13.37 $13.37 98,053
2020-11-30 $13.66 $14.05 $13.24 $13.94 $13.94 112,922
2020-11-27 $13.51 $13.71 $13.50 $13.56 $13.56 38,548
2020-11-25 $13.15 $13.67 $13.01 $13.36 $13.36 82,591
2020-11-24 $12.89 $13.37 $12.82 $13.15 $13.15 85,937
2020-11-23 $12.55 $12.77 $12.29 $12.66 $12.66 221,875
2020-11-20 $12.82 $12.84 $12.28 $12.52 $12.52 283,110
2020-11-19 $13.08 $13.49 $12.65 $12.84 $12.84 119,341
2020-11-18 $14.00 $14.24 $13.13 $13.19 $13.19 103,992
2020-11-17 $13.37 $14.11 $12.92 $13.85 $13.85 156,020
2020-11-16 $13.57 $13.57 $13.03 $13.48 $13.48 129,772
2020-11-13 $13.14 $13.63 $12.60 $13.36 $13.36 144,598
2020-11-12 $12.97 $13.67 $12.60 $12.84 $12.84 151,045
2020-11-11 $14.16 $14.23 $12.93 $13.03 $13.03 930,801
2020-11-10 $13.75 $14.38 $13.43 $14.20 $14.20 57,169
2020-11-09 $13.78 $14.00 $13.06 $13.76 $13.76 105,915
2020-11-06 $13.75 $13.75 $13.19 $13.25 $13.25 39,338
2020-11-05 $13.52 $13.93 $12.97 $13.85 $13.85 50,938
2020-11-04 $13.24 $13.75 $12.50 $13.18 $13.18 117,372
2020-11-03 $12.66 $13.32 $12.52 $13.23 $13.23 67,444
2020-11-02 $12.34 $12.57 $12.07 $12.44 $12.44 74,838
2020-10-30 $12.21 $12.44 $12.01 $12.17 $12.17 663,494
2020-10-29 $12.30 $12.42 $12.20 $12.35 $12.35 327,731
2020-10-28 $12.12 $12.47 $12.12 $12.35 $12.35 98,005
2020-10-27 $12.40 $12.60 $12.29 $12.46 $12.46 57,681
2020-10-26 $12.51 $12.77 $12.31 $12.40 $12.40 70,931
2020-10-23 $13.84 $13.84 $12.34 $12.77 $12.77 1,444,271
2020-10-22 $12.96 $13.67 $12.95 $13.66 $13.66 255,601
2020-10-21 $12.69 $13.08 $12.48 $12.94 $12.94 93,468
2020-10-20 $13.10 $13.18 $12.40 $12.71 $12.71 79,525
2020-10-19 $13.43 $13.71 $12.87 $13.11 $13.11 85,989
2020-10-16 $13.16 $13.95 $12.92 $13.40 $13.40 79,384
2020-10-15 $13.54 $13.54 $12.82 $13.23 $13.23 96,513
2020-10-14 $13.86 $14.27 $13.39 $13.59 $13.59 45,572
2020-10-13 $13.83 $14.07 $13.39 $13.87 $13.87 50,554
2020-10-12 $14.21 $14.54 $13.62 $14.00 $14.00 67,783
2020-10-09 $14.09 $14.26 $13.80 $14.08 $14.08 81,427
2020-10-08 $14.31 $14.60 $13.26 $14.07 $14.07 82,865
2020-10-07 $13.62 $14.32 $13.33 $14.18 $14.18 155,733
2020-10-06 $12.93 $13.29 $12.70 $13.08 $13.08 78,496
2020-10-05 $13.18 $13.18 $12.37 $12.89 $12.89 149,247
2020-10-02 $12.73 $13.10 $12.54 $12.98 $12.98 134,413
2020-10-01 $12.65 $13.00 $12.19 $13.00 $13.00 117,072
2020-09-30 $11.70 $12.93 $11.69 $12.56 $12.56 127,299
2020-09-29 $12.24 $12.24 $11.22 $11.82 $11.82 65,886
2020-09-28 $11.69 $12.46 $11.51 $12.19 $12.19 50,260
2020-09-25 $11.69 $11.86 $11.20 $11.63 $11.63 105,966
2020-09-24 $12.26 $12.41 $11.59 $11.81 $11.81 131,069
2020-09-23 $11.80 $12.27 $11.51 $11.84 $11.84 98,524
2020-09-22 $12.23 $12.35 $11.54 $11.76 $11.76 168,560
2020-09-21 $12.89 $13.06 $11.59 $12.17 $12.17 170,510
2020-09-18 $13.42 $14.03 $13.06 $13.17 $13.17 756,270
2020-09-17 $13.09 $13.74 $12.81 $13.31 $13.31 126,434
2020-09-16 $12.83 $13.59 $12.81 $13.09 $13.09 112,445
2020-09-15 $12.68 $13.11 $12.58 $12.79 $12.79 87,234
2020-09-14 $12.44 $12.96 $12.30 $12.57 $12.57 119,730
2020-09-11 $12.50 $12.76 $11.93 $12.29 $12.29 97,674
2020-09-10 $12.16 $12.78 $12.16 $12.41 $12.41 161,957
2020-09-09 $11.98 $12.97 $11.58 $12.55 $12.55 118,110
2020-09-08 $11.89 $12.72 $11.53 $12.17 $12.17 133,658
2020-09-04 $11.82 $12.04 $11.16 $11.72 $11.72 213,739
2020-09-03 $12.92 $12.94 $11.51 $11.62 $11.62 165,029
2020-09-02 $12.12 $12.96 $12.01 $12.95 $12.95 183,469
2020-09-01 $12.45 $12.45 $11.97 $12.06 $12.06 139,003
2020-08-31 $11.60 $12.45 $11.50 $12.10 $12.10 169,824
2020-08-28 $11.70 $11.79 $11.58 $11.66 $11.66 70,916
2020-08-27 $11.72 $11.72 $11.48 $11.65 $11.65 61,428
2020-08-26 $11.65 $12.12 $11.53 $11.67 $11.67 89,903
2020-08-25 $11.49 $11.67 $11.32 $11.65 $11.65 95,494
2020-08-24 $11.27 $11.60 $11.08 $11.50 $11.50 166,047
2020-08-21 $11.20 $11.35 $11.00 $11.22 $11.22 94,280
2020-08-20 $11.37 $11.58 $11.10 $11.27 $11.27 159,387
2020-08-19 $11.42 $11.62 $11.37 $11.41 $11.41 559,174
2020-08-18 $11.66 $11.76 $11.25 $11.51 $11.51 261,755
2020-08-17 $11.85 $11.94 $11.32 $11.53 $11.53 217,855
2020-08-14 $11.50 $11.86 $11.31 $11.75 $11.75 125,603
2020-08-13 $11.63 $11.99 $11.25 $11.59 $11.59 169,658
2020-08-12 $11.62 $11.93 $11.30 $11.53 $11.53 229,886
2020-08-11 $12.38 $12.38 $11.67 $11.73 $11.73 145,866
2020-08-10 $12.42 $12.89 $12.12 $12.29 $12.29 89,833
2020-08-07 $11.61 $12.95 $11.61 $12.51 $12.51 124,600
2020-08-06 $11.67 $12.09 $11.46 $11.79 $11.79 89,774
2020-08-05 $11.84 $12.05 $11.55 $11.69 $11.69 92,033
2020-08-04 $12.09 $12.30 $11.45 $11.57 $11.57 120,609
2020-08-03 $12.49 $12.49 $11.32 $11.50 $11.50 192,459
2020-07-31 $11.32 $12.71 $10.90 $12.61 $12.61 221,856
2020-07-30 $12.25 $12.39 $11.00 $11.30 $11.30 261,068
2020-07-29 $12.30 $12.82 $12.20 $12.32 $12.32 211,859
2020-07-28 $11.95 $12.75 $11.95 $12.30 $12.30 113,278
2020-07-27 $12.00 $12.35 $11.38 $11.92 $11.92 130,419
2020-07-24 $12.43 $12.65 $11.79 $11.90 $11.90 125,976
2020-07-23 $13.30 $13.46 $12.10 $12.48 $12.48 167,535
2020-07-22 $13.13 $13.94 $13.03 $13.32 $13.32 129,076
2020-07-21 $13.16 $13.60 $12.91 $13.09 $13.09 240,103
2020-07-20 $13.66 $14.00 $12.95 $13.07 $13.07 216,496
2020-07-17 $14.07 $14.12 $13.27 $13.72 $13.72 175,700
2020-07-16 $13.78 $14.15 $13.35 $13.70 $13.70 163,400
2020-07-15 $13.35 $14.25 $13.35 $14.20 $14.20 254,600
2020-07-14 $14.29 $14.75 $12.54 $13.36 $13.36 423,500
2020-07-13 $14.90 $14.90 $13.30 $14.17 $14.17 449,700
2020-07-10 $13.24 $13.72 $12.78 $13.34 $13.34 370,500
2020-07-09 $13.74 $14.42 $13.09 $13.35 $13.35 217,800
2020-07-08 $13.52 $14.19 $13.33 $13.79 $13.79 207,900
2020-07-07 $14.41 $14.85 $13.39 $13.52 $13.52 223,600
2020-07-06 $13.87 $14.73 $13.31 $14.46 $14.46 246,500
2020-07-02 $13.53 $14.19 $13.08 $13.73 $13.73 466,700
2020-07-01 $14.26 $14.40 $13.14 $13.34 $13.34 249,300
2020-06-30 $13.10 $14.43 $13.10 $14.21 $14.21 521,100
2020-06-29 $14.24 $14.68 $13.01 $13.25 $13.25 389,500
2020-06-26 $14.47 $15.19 $13.84 $14.42 $14.42 1,668,269
2020-06-25 $14.50 $15.70 $14.00 $14.69 $14.69 415,906
2020-06-24 $14.25 $14.60 $13.76 $14.49 $14.49 202,478
2020-06-23 $14.23 $14.70 $14.07 $14.23 $14.23 258,125
2020-06-22 $14.49 $14.53 $13.36 $14.10 $14.10 413,684
2020-06-19 $14.00 $14.90 $13.97 $14.70 $14.70 657,744
2020-06-18 $15.86 $16.20 $13.97 $14.26 $14.26 3,374,929
2020-06-17 $13.17 $19.97 $13.08 $18.57 $18.57 1,681,678
2020-06-16 $14.56 $15.45 $11.21 $12.84 $12.84 1,759,621
2020-06-15 $8.09 $9.05 $8.05 $8.95 $8.95 74,256
2020-06-12 $7.32 $8.12 $7.32 $7.90 $7.90 68,256
2020-06-11 $8.31 $8.53 $7.20 $7.45 $7.45 115,626
2020-06-10 $8.89 $9.40 $8.31 $8.56 $8.56 95,541
2020-06-09 $8.96 $9.46 $8.50 $8.70 $8.70 78,889
2020-06-08 $8.25 $9.27 $8.20 $8.86 $8.86 130,790
2020-06-05 $8.75 $9.99 $7.68 $8.04 $8.04 189,856
2020-06-04 $8.72 $9.01 $8.40 $8.75 $8.75 48,109
2020-06-03 $8.73 $9.40 $8.47 $8.77 $8.77 150,684
2020-06-02 $10.06 $10.20 $7.96 $8.99 $8.99 275,953
2020-06-01 $9.70 $10.88 $9.23 $10.23 $10.23 105,111
2020-05-29 $9.50 $9.80 $8.40 $9.79 $9.79 70,525
2020-05-28 $7.86 $9.50 $7.71 $9.40 $9.40 145,907
2020-05-27 $7.59 $7.86 $7.11 $7.67 $7.67 69,805
2020-05-26 $7.50 $7.76 $7.08 $7.19 $7.19 27,388
2020-05-22 $7.34 $7.34 $6.91 $6.99 $6.99 28,714
2020-05-21 $7.36 $7.65 $7.08 $7.28 $7.28 19,519
2020-05-20 $7.76 $7.80 $7.40 $7.55 $7.55 40,296
2020-05-19 $7.35 $8.45 $7.35 $7.77 $7.77 72,749
2020-05-18 $8.10 $8.48 $7.35 $7.35 $7.35 51,992
2020-05-15 $6.74 $8.28 $6.55 $7.82 $7.82 58,222
2020-05-14 $6.81 $7.13 $6.52 $7.01 $7.01 21,072
2020-05-13 $7.65 $7.69 $6.08 $7.13 $7.13 100,656
2020-05-12 $8.11 $8.30 $7.51 $7.61 $7.61 59,155
2020-05-11 $6.92 $8.11 $6.92 $7.87 $7.87 89,201
2020-05-08 $6.20 $6.99 $6.20 $6.86 $6.86 35,827
2020-05-07 $6.25 $6.40 $6.00 $6.13 $6.13 35,710
2020-05-06 $6.40 $6.40 $5.88 $6.29 $6.29 27,100
2020-05-05 $5.78 $6.89 $5.76 $6.43 $6.43 87,902
2020-05-04 $5.20 $6.19 $5.08 $5.61 $5.61 35,999
2020-05-01 $5.63 $6.10 $5.00 $5.26 $5.26 24,001
2020-04-30 $5.77 $5.87 $5.50 $5.55 $5.55 20,908
2020-04-29 $5.91 $6.33 $5.80 $5.89 $5.89 29,172
2020-04-28 $5.40 $5.72 $5.27 $5.57 $5.57 15,593
2020-04-27 $5.26 $5.41 $5.05 $5.25 $5.25 33,990
2020-04-24 $5.20 $5.20 $4.93 $5.09 $5.09 36,225
2020-04-23 $4.84 $5.18 $4.74 $5.18 $5.18 42,472
2020-04-22 $4.74 $4.94 $4.63 $4.74 $4.74 21,948
2020-04-21 $4.57 $4.77 $4.39 $4.65 $4.65 56,716
2020-04-20 $4.53 $4.76 $4.50 $4.56 $4.56 40,786
2020-04-17 $4.52 $4.64 $4.36 $4.50 $4.50 34,331
2020-04-16 $4.25 $4.49 $4.25 $4.28 $4.28 10,158
2020-04-15 $4.53 $4.53 $4.10 $4.20 $4.20 25,724
2020-04-14 $4.54 $4.61 $4.43 $4.51 $4.51 32,846
2020-04-13 $4.43 $4.60 $4.33 $4.42 $4.42 35,598
2020-04-09 $4.50 $4.64 $4.36 $4.45 $4.45 46,573
2020-04-08 $4.10 $4.81 $4.01 $4.49 $4.49 53,777
2020-04-07 $3.85 $4.21 $3.77 $4.05 $4.05 57,942
2020-04-06 $3.90 $3.99 $3.81 $3.82 $3.82 62,787
2020-04-03 $3.82 $3.90 $3.44 $3.59 $3.59 21,327
2020-04-02 $3.72 $3.99 $3.68 $3.81 $3.81 32,723
2020-04-01 $4.02 $4.02 $3.59 $3.75 $3.75 55,566
2020-03-31 $4.17 $4.32 $3.91 $4.12 $4.12 21,897
2020-03-30 $4.36 $4.42 $3.97 $4.15 $4.15 68,550
2020-03-27 $4.58 $4.58 $4.05 $4.23 $4.23 28,808
2020-03-26 $4.15 $4.80 $4.15 $4.66 $4.66 77,588
2020-03-25 $4.18 $4.34 $4.05 $4.18 $4.18 44,476
2020-03-24 $3.69 $4.38 $3.20 $4.12 $4.12 125,447
2020-03-23 $3.60 $3.97 $3.50 $3.68 $3.68 43,469
2020-03-20 $3.40 $3.87 $3.35 $3.71 $3.71 66,000
2020-03-19 $3.50 $3.53 $3.31 $3.35 $3.35 104,964
2020-03-18 $4.00 $4.44 $3.12 $3.14 $3.14 165,806
2020-03-17 $3.40 $4.11 $2.95 $3.03 $3.03 118,404
2020-03-16 $3.90 $3.90 $3.31 $3.33 $3.33 43,154
2020-03-13 $4.50 $4.50 $3.85 $4.03 $4.03 66,290
2020-03-12 $4.56 $4.98 $3.31 $4.11 $4.11 56,181
2020-03-11 $5.93 $6.19 $4.53 $4.85 $4.85 60,071
2020-03-10 $7.06 $7.08 $5.89 $6.09 $6.09 65,781
2020-03-09 $6.90 $6.94 $6.70 $6.93 $6.93 58,866
2020-03-06 $6.96 $7.23 $6.92 $7.00 $7.00 14,816
2020-03-05 $7.03 $7.20 $6.95 $6.95 $6.95 16,116
2020-03-04 $7.07 $7.20 $7.05 $7.10 $7.10 24,656
2020-03-03 $7.00 $7.06 $6.99 $7.06 $7.06 12,020
2020-03-02 $6.91 $7.19 $6.90 $6.96 $6.96 24,231
2020-02-28 $6.83 $7.00 $6.80 $7.00 $7.00 27,774
2020-02-27 $7.08 $7.15 $6.80 $6.97 $6.97 21,894
2020-02-26 $6.93 $7.24 $6.84 $7.24 $7.24 21,214
2020-02-25 $6.95 $7.01 $6.70 $6.90 $6.90 16,191
2020-02-24 $6.71 $7.00 $6.70 $7.00 $7.00 9,494
2020-02-21 $7.00 $7.10 $6.80 $6.92 $6.92 36,159
2020-02-20 $6.85 $7.00 $6.79 $6.97 $6.97 24,084
2020-02-19 $6.78 $6.95 $6.57 $6.82 $6.82 28,299
2020-02-18 $6.86 $7.01 $6.70 $6.71 $6.71 49,861
2020-02-14 $7.12 $7.12 $6.79 $6.79 $6.79 20,598
2020-02-13 $6.70 $7.39 $6.55 $7.03 $7.03 42,402
2020-02-12 $6.60 $6.95 $6.60 $6.82 $6.82 34,610
2020-02-11 $6.45 $6.93 $6.45 $6.73 $6.73 37,374
2020-02-10 $7.12 $7.50 $6.67 $6.73 $6.73 88,441
2020-02-07 $8.21 $8.50 $6.40 $7.19 $7.19 107,834
2020-02-06 $8.60 $8.60 $8.18 $8.18 $8.18 15,826
2020-02-05 $9.02 $9.10 $8.19 $8.60 $8.60 51,778
2020-02-04 $9.08 $9.25 $8.32 $8.71 $8.71 42,535
2020-02-03 $8.55 $9.06 $8.55 $9.06 $9.06 32,084
2020-01-31 $8.60 $8.84 $8.50 $8.55 $8.55 12,547
2020-01-30 $8.48 $8.89 $8.42 $8.60 $8.60 39,346
2020-01-29 $9.15 $9.17 $8.42 $8.50 $8.50 211,576
2020-01-28 $9.00 $9.06 $8.82 $9.05 $9.05 6,445
2020-01-27 $9.09 $9.09 $8.35 $8.80 $8.80 30,531
2020-01-24 $8.99 $9.29 $8.90 $9.05 $9.05 14,241
2020-01-23 $9.39 $9.39 $8.40 $9.30 $9.30 39,250
2020-01-22 $9.81 $10.11 $9.43 $9.43 $9.43 49,543
2020-01-21 $9.90 $10.20 $9.70 $9.70 $9.70 34,768
2020-01-17 $10.04 $10.25 $9.68 $10.03 $10.03 75,190
2020-01-16 $10.85 $10.96 $9.55 $10.04 $10.04 68,468
2020-01-15 $10.25 $11.30 $9.59 $10.58 $10.58 102,546
2020-01-14 $10.21 $10.91 $9.70 $10.23 $10.23 69,722
2020-01-13 $9.18 $10.96 $9.18 $10.01 $10.01 41,992
2020-01-10 $8.87 $10.00 $8.87 $9.27 $9.27 66,140
2020-01-09 $8.23 $8.76 $8.14 $8.62 $8.62 36,586
2020-01-08 $8.90 $9.15 $8.36 $8.46 $8.46 24,563
2020-01-07 $8.97 $9.93 $8.44 $8.95 $8.95 63,053
2020-01-06 $8.88 $9.01 $8.50 $8.96 $8.96 21,292
2020-01-03 $9.13 $9.13 $8.13 $8.63 $8.63 55,449
2020-01-02 $7.18 $9.20 $7.01 $9.14 $9.14 65,232
2019-12-31 $7.88 $8.03 $7.24 $7.50 $7.50 40,677
2019-12-30 $8.48 $8.54 $7.75 $7.89 $7.89 59,217
2019-12-27 $8.90 $8.96 $8.45 $8.50 $8.50 31,363
2019-12-26 $8.75 $9.10 $8.75 $9.02 $9.02 8,821
2019-12-24 $8.75 $8.75 $8.56 $8.75 $8.75 7,102
2019-12-23 $9.10 $9.30 $8.50 $8.79 $8.79 38,764
2019-12-20 $8.19 $9.14 $8.15 $9.09 $9.09 83,413
2019-12-19 $7.28 $8.50 $7.22 $8.13 $8.13 83,672
2019-12-18 $7.11 $7.33 $7.11 $7.11 $7.11 27,417
2019-12-17 $7.08 $7.59 $7.08 $7.36 $7.36 37,324
2019-12-16 $7.46 $7.50 $7.05 $7.10 $7.10 42,219
2019-12-13 $7.75 $7.75 $7.17 $7.47 $7.47 100,303
2019-12-12 $7.80 $7.80 $7.55 $7.75 $7.75 13,228
2019-12-11 $7.70 $7.80 $7.48 $7.80 $7.80 25,371
2019-12-10 $7.50 $7.80 $7.50 $7.70 $7.70 13,393
2019-12-09 $7.67 $7.84 $7.45 $7.48 $7.48 30,607
2019-12-06 $7.80 $7.96 $7.55 $7.70 $7.70 14,469
2019-12-05 $7.65 $7.90 $7.40 $7.89 $7.89 21,718
2019-12-04 $8.20 $8.20 $7.19 $7.50 $7.50 93,816
2019-12-03 $8.30 $8.30 $8.15 $8.24 $8.24 11,966
2019-12-02 $7.80 $8.40 $7.60 $8.40 $8.40 85,830
2019-11-29 $7.43 $7.75 $7.35 $7.65 $7.65 7,498
2019-11-27 $7.38 $7.60 $7.18 $7.46 $7.46 10,773
2019-11-26 $7.40 $7.56 $7.00 $7.35 $7.35 58,139
2019-11-25 $7.35 $7.44 $7.13 $7.44 $7.44 27,786
2019-11-22 $6.80 $7.43 $6.80 $7.15 $7.15 16,365
2019-11-21 $6.71 $7.15 $6.71 $6.85 $6.85 30,373
2019-11-20 $7.85 $8.20 $6.74 $6.78 $6.78 64,812
2019-11-19 $7.74 $8.36 $7.62 $8.20 $8.20 75,855
2019-11-18 $7.77 $7.77 $7.30 $7.53 $7.53 87,128
2019-11-15 $8.37 $8.45 $7.76 $7.81 $7.81 30,231
2019-11-14 $8.22 $8.50 $7.54 $8.10 $8.10 62,319
2019-11-13 $5.86 $8.87 $5.86 $8.50 $8.50 245,258
2019-11-12 $5.81 $6.05 $5.73 $5.77 $5.77 30,736
2019-11-11 $5.94 $6.09 $5.72 $5.74 $5.74 44,226
2019-11-08 $5.81 $6.03 $5.76 $5.79 $5.79 9,853
2019-11-07 $5.88 $5.96 $5.55 $5.74 $5.74 30,086
2019-11-06 $5.83 $6.04 $5.78 $5.81 $5.81 40,595
2019-11-05 $5.99 $6.09 $5.71 $5.93 $5.93 68,696
2019-11-04 $6.05 $6.08 $5.70 $5.92 $5.92 56,951
2019-11-01 $6.05 $6.19 $5.74 $6.12 $6.12 63,694
2019-10-31 $5.89 $6.00 $5.67 $5.67 $5.67 23,456
2019-10-30 $5.93 $6.17 $5.72 $5.98 $5.98 17,549
2019-10-29 $5.73 $6.00 $5.70 $5.93 $5.93 67,060
2019-10-28 $5.85 $5.98 $5.58 $5.67 $5.67 44,946
2019-10-25 $5.89 $6.05 $5.57 $5.57 $5.57 10,603
2019-10-24 $5.70 $5.82 $5.66 $5.66 $5.66 13,953
2019-10-23 $5.68 $5.98 $5.66 $5.68 $5.68 84,226
2019-10-22 $5.86 $6.05 $5.70 $5.70 $5.70 64,844
2019-10-21 $5.66 $6.66 $5.66 $5.90 $5.90 173,752
2019-10-18 $5.95 $6.25 $4.89 $5.34 $5.34 117,001
2019-10-17 $6.45 $6.50 $5.62 $5.91 $5.91 126,809
2019-10-16 $6.55 $6.95 $6.06 $6.40 $6.40 52,466
2019-10-15 $7.05 $7.43 $6.50 $6.50 $6.50 50,628
2019-10-14 $7.18 $7.68 $6.65 $7.15 $7.15 46,885
2019-10-11 $7.03 $7.65 $6.69 $7.39 $7.39 81,401
2019-10-10 $7.03 $7.13 $6.12 $6.91 $6.91 67,190
2019-10-09 $7.60 $7.60 $7.00 $7.01 $7.01 59,787
2019-10-08 $7.51 $7.67 $7.01 $7.43 $7.43 11,819
2019-10-07 $7.81 $7.82 $7.51 $7.51 $7.51 12,038
2019-10-04 $7.60 $8.10 $7.60 $7.81 $7.81 22,850
2019-10-03 $8.20 $8.39 $7.50 $7.70 $7.70 18,021
2019-10-02 $8.78 $8.78 $7.76 $7.85 $7.85 22,065
2019-10-01 $8.94 $9.45 $8.82 $9.08 $9.08 19,570
2019-09-30 $9.11 $9.20 $8.81 $9.00 $9.00 27,745
2019-09-27 $9.78 $9.95 $9.04 $9.17 $9.17 80,949
2019-09-26 $9.29 $10.39 $9.20 $9.70 $9.70 55,701
2019-09-25 $9.08 $9.20 $8.63 $8.81 $8.81 29,774
2019-09-24 $9.12 $10.50 $8.75 $9.15 $9.15 48,771
2019-09-23 $9.10 $9.80 $8.84 $9.12 $9.12 36,026
2019-09-20 $9.80 $11.03 $8.93 $9.02 $9.02 98,140
2019-09-19 $11.09 $11.19 $10.14 $10.14 $10.14 77,633
2019-09-18 $9.57 $11.87 $9.57 $10.91 $10.91 67,872
2019-09-17 $9.80 $10.15 $9.09 $9.55 $9.55 62,852
2019-09-16 $7.80 $9.95 $7.62 $9.79 $9.79 59,273
2019-09-13 $7.75 $8.17 $7.27 $7.79 $7.79 17,593
2019-09-12 $8.27 $8.27 $7.51 $7.97 $7.97 20,458
2019-09-11 $7.90 $8.48 $7.81 $8.11 $8.11 53,762
2019-09-10 $7.99 $7.99 $7.43 $7.80 $7.80 33,002
2019-09-09 $7.08 $7.27 $7.01 $7.10 $7.10 4,482
2019-09-06 $6.92 $7.25 $6.90 $6.91 $6.91 4,472
2019-09-05 $6.93 $6.93 $6.58 $6.92 $6.92 5,642
2019-09-04 $7.72 $7.97 $6.50 $6.75 $6.75 12,984
2019-09-03 $6.55 $7.05 $6.32 $6.47 $6.47 22,483
2019-08-30 $6.86 $6.86 $6.30 $6.80 $6.80 6,703
2019-08-29 $6.12 $6.99 $5.95 $6.69 $6.69 16,150
2019-08-28 $6.17 $6.30 $5.90 $6.06 $6.06 10,413
2019-08-27 $6.09 $6.29 $5.91 $6.25 $6.25 8,441
2019-08-26 $6.32 $6.35 $5.59 $6.20 $6.20 12,352
2019-08-23 $6.37 $6.37 $5.42 $6.36 $6.36 22,006
2019-08-22 $6.54 $6.66 $6.31 $6.31 $6.31 24,348
2019-08-21 $6.60 $6.67 $6.45 $6.53 $6.53 6,081
2019-08-20 $6.44 $6.67 $6.43 $6.62 $6.62 1,559
2019-08-19 $6.70 $6.80 $6.12 $6.64 $6.64 36,762
2019-08-16 $6.94 $7.10 $6.66 $6.68 $6.68 3,521
2019-08-15 $7.02 $7.10 $6.63 $7.00 $7.00 14,927
2019-08-14 $6.59 $7.20 $6.59 $7.02 $7.02 14,178
2019-08-13 $6.90 $7.49 $6.60 $7.19 $7.19 10,585
2019-08-12 $6.75 $7.00 $6.65 $6.95 $6.95 10,344
2019-08-09 $6.62 $6.79 $6.60 $6.78 $6.78 4,037
2019-08-08 $6.79 $6.88 $6.56 $6.77 $6.77 12,325
2019-08-07 $6.70 $6.77 $6.55 $6.74 $6.74 6,125
2019-08-06 $6.71 $6.99 $6.71 $6.85 $6.85 3,379
2019-08-05 $6.72 $7.01 $6.70 $6.70 $6.70 10,514
2019-08-02 $7.31 $7.31 $6.70 $6.81 $6.81 9,135
2019-08-01 $6.85 $8.00 $6.85 $7.07 $7.07 5,317
2019-07-31 $6.82 $7.20 $6.82 $7.11 $7.11 13,404
2019-07-30 $7.07 $7.20 $6.80 $6.90 $6.90 9,895
2019-07-29 $6.95 $7.17 $6.80 $7.12 $7.12 18,239
2019-07-26 $7.00 $7.00 $6.70 $6.77 $6.77 13,361
2019-07-25 $6.81 $7.02 $6.68 $6.72 $6.72 12,501
2019-07-24 $6.70 $7.31 $6.70 $6.80 $6.80 19,471
2019-07-23 $7.25 $7.80 $6.69 $6.82 $6.82 27,900
2019-07-22 $7.85 $8.25 $6.81 $7.21 $7.21 23,434
2019-07-19 $7.88 $8.72 $7.30 $7.83 $7.83 28,391
2019-07-18 $7.71 $8.20 $7.71 $7.83 $7.83 18,890
2019-07-17 $8.04 $8.20 $7.72 $7.97 $7.97 12,318
2019-07-16 $8.19 $8.47 $8.00 $8.02 $8.02 15,901
2019-07-15 $8.70 $8.80 $8.03 $8.29 $8.29 19,179
2019-07-12 $8.11 $8.75 $8.05 $8.60 $8.60 38,687
2019-07-11 $7.80 $8.32 $7.80 $8.04 $8.04 34,197
2019-07-10 $7.88 $8.39 $7.71 $7.77 $7.77 33,134
2019-07-09 $8.11 $8.18 $7.61 $7.88 $7.88 41,251
2019-07-08 $8.06 $8.46 $7.95 $8.15 $8.15 43,348
2019-07-05 $8.70 $9.12 $8.00 $8.01 $8.01 66,155
2019-07-03 $9.10 $9.42 $8.62 $8.62 $8.62 26,298
2019-07-02 $9.61 $9.71 $8.75 $9.10 $9.10 36,739
2019-07-01 $10.08 $10.31 $8.96 $9.60 $9.60 49,402
2019-06-28 $10.08 $10.36 $9.61 $9.96 $9.96 38,545
2019-06-27 $9.90 $10.18 $9.82 $10.06 $10.06 9,122
2019-06-26 $9.90 $10.35 $9.81 $9.81 $9.81 9,364
2019-06-25 $10.00 $10.66 $9.60 $9.87 $9.87 25,134
2019-06-24 $9.50 $10.61 $9.04 $9.97 $9.97 48,052
2019-06-21 $10.38 $11.06 $9.52 $9.58 $9.58 72,719
2019-06-20 $10.44 $10.78 $9.96 $10.47 $10.47 73,878
2019-06-19 $10.80 $11.08 $10.01 $10.74 $10.74 15,557
2019-06-18 $10.99 $11.13 $10.87 $10.90 $10.90 31,262
2019-06-17 $10.82 $11.40 $10.69 $10.92 $10.92 61,450
2019-06-14 $10.62 $10.93 $9.85 $10.82 $10.82 42,384
2019-06-13 $10.74 $11.00 $10.51 $10.65 $10.65 20,385
2019-06-12 $11.00 $11.73 $10.66 $10.79 $10.79 64,848
2019-06-11 $10.82 $11.23 $9.81 $11.12 $11.12 30,278
2019-06-10 $10.54 $11.21 $9.61 $10.76 $10.76 133,119
2019-06-07 $11.59 $11.59 $9.10 $10.52 $10.52 254,005
2019-06-06 $11.72 $11.89 $11.45 $11.48 $11.48 35,497
2019-06-05 $11.60 $11.89 $11.51 $11.70 $11.70 34,042
2019-06-04 $11.50 $12.05 $11.50 $11.86 $11.86 60,256
2019-06-03 $12.07 $12.63 $11.41 $11.60 $11.60 141,657
2019-05-31 $11.36 $12.11 $11.20 $11.87 $11.87 73,867
2019-05-30 $11.95 $12.07 $11.20 $11.54 $11.54 119,959
2019-05-29 $11.58 $11.95 $10.89 $11.95 $11.95 151,444
2019-05-28 $11.25 $11.65 $10.64 $11.39 $11.39 174,042
2019-05-24 $11.20 $11.80 $10.82 $11.25 $11.25 312,996
2019-05-23 $14.00 $16.90 $10.20 $11.19 $11.19 1,718,554

Ideaya Biosciences Inc (IDYA) News Headlines

Recent Ideaya Biosciences Inc (IDYA) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.