Instructure Holdings Inc (INST) Exchange: NYSE

Data as of Aug. 22, 2025

$23.60 ($0.00) 0.00%

Instructure Holdings Inc - Daily Information
Click for more stock information on Instructure Holdings Inc.
Daily Information Data
Date Aug. 22, 2025
Open $23.60
Previous Close $23.60
High $23.60
Low $23.60
Adjusted Open $23.60
Previous Adjusted Close $23.60
Adjusted High $23.60
Adjusted Low $23.60

About Instructure Holdings Inc (INST)

Instructure is an education technology company dedicated to helping everyone learn together. We amplify the power of teaching and elevate the learning process, leading to improved student outcomes. Today, Instructure supports more than 30 million educators and learners at more than 6,000 organizations around the world. Non-GAAP Financial Measures Instructure has provided in this press release financial information that has not been prepared in accordance with generally accepted accounting principles in the United States (“GAAP”). In addition to Instructure’s results determined in accordance with GAAP, Instructure believes the following non-GAAP measures are useful in evaluating its operating performance and liquidity. Instructure believes that non-GAAP financial information, when taken collectively, may be helpful to investors because it provides consistency and comparability with past financial performance and assists in comparisons with other companies, some of which use similar non-GAAP financial information to supplement their GAAP results. The non-GAAP financial information is presented for supplemental informational purposes only, and should not be considered a substitute for financial information presented in accordance with GAAP, and may be different from similarly-titled non-GAAP measures used by other companies. A reconciliation of Instructure’s historical non-GAAP financial measures to the most directly comparable GAAP measures has been provided in the financial statement tables included in this press release, and investors are encouraged to review the reconciliation. Allocated Combined Receipts. We define Allocated Combined Receipts as the combined receipts of our Company and companies that we have acquired allocated to the period of service delivery. We calculate Allocated Combined Receipts as the sum of (i) revenue and (ii) the impact of fair value adjustments to acquired unearned revenue related to Thoma Bravo’s acquisition of Instructure (the “Take-Private Transaction”) and the Certica Holdings, LLC (“Certica”) acquisition that we do not believe are reflective of our ongoing operations. Management uses this measure to evaluate organic growth of the business period over period, as if the Company had operated as a single entity and excluding the impact of acquisitions or adjustments due to purchase accounting. Non-GAAP Operating Income. We define non-GAAP operating income as loss from operations excluding the impact of stock-based compensation, restructuring, transaction and sponsor related costs, amortization of acquisition-related intangibles, and the impact of fair value adjustments to acquired unearned revenue relating to the Take-Private Transaction and Certica acquisition that we do not believe are reflective of our ongoing operations. We believe non-GAAP operating income is useful in evaluating our operating performance compared to that of other companies in our industry, as this metric generally eliminates the effects of certain items that may vary for different companies for reasons unrelated to overall operating performance. Non-GAAP Net Income. We define non-GAAP net income as net loss excluding the impact of stock-based compensation, amortization of acquisition-related intangibles, the impact of fair value adjustments to acquired unearned revenue relating to the Take-Private Transaction and Certica acquisition, and restructuring, transaction and sponsor related costs that we do not believe are reflective of our ongoing operations. Adjusted EBITDA. EBITDA is defined as earnings before debt-related costs, including interest and loss on debt extinguishment, provision (benefit) for taxes, depreciation, and amortization. We further adjust EBITDA to exclude certain items of a significant or unusual nature, including stock-based compensation, restructuring, transaction and sponsor related costs, amortization of acquisition-related intangibles, and the impact of fair value adjustments to acquired unearned revenue relating to the Take-Private Transaction and Certica acquisition. Although we exclude the amortization of acquisition-related intangibles from this non-GAAP measure, management believes that it is important for investors to understand that such intangible assets were recorded as part of purchase accounting and contribute to revenue generation. Free Cash Flow. We define free cash flow as net cash provided by operating activities less purchases of property and equipment and intangible assets, net of proceeds from disposals of property and equipment. We believe free cash flow facilitates period-to-period comparisons of liquidity. We consider free cash flow to be an important measure because it measures the amount of cash we generate and reflects changes in working capital.

Historical Stock Data for Instructure Holdings Inc (INST)

Date Open High Low Close Adj.Close Volume
2024-11-13 $23.60 $23.60 $23.60 $23.60 $23.60 0
2024-11-12 $23.58 $23.62 $23.58 $23.60 $23.60 2,693,523
2024-11-11 $23.77 $23.77 $23.58 $23.58 $23.58 325,401
2024-11-08 $23.59 $23.60 $23.58 $23.59 $23.59 365,537
2024-11-07 $23.58 $23.62 $23.56 $23.59 $23.59 564,944
2024-11-06 $23.58 $23.58 $23.55 $23.58 $23.58 1,289,071
2024-11-05 $23.57 $23.59 $23.55 $23.57 $23.57 857,867
2024-11-04 $23.57 $23.57 $23.54 $23.56 $23.56 295,422
2024-11-01 $23.57 $23.59 $23.54 $23.57 $23.57 902,085
2024-10-31 $23.49 $23.57 $23.48 $23.54 $23.54 853,491
2024-10-30 $23.50 $23.53 $23.48 $23.50 $23.50 1,652,925
2024-10-29 $23.51 $23.55 $23.50 $23.52 $23.52 560,845
2024-10-28 $23.55 $23.55 $23.49 $23.53 $23.53 692,173
2024-10-25 $23.51 $23.55 $23.49 $23.51 $23.51 540,745
2024-10-24 $23.51 $23.57 $23.47 $23.54 $23.54 816,919
2024-10-23 $23.49 $23.53 $23.48 $23.48 $23.48 1,608,607
2024-10-22 $23.51 $23.53 $23.48 $23.50 $23.50 616,570
2024-10-21 $23.52 $23.55 $23.51 $23.51 $23.51 459,516
2024-10-18 $23.57 $23.57 $23.54 $23.55 $23.55 164,230
2024-10-17 $23.50 $23.57 $23.50 $23.57 $23.57 145,036
2024-10-16 $23.54 $23.54 $23.50 $23.50 $23.50 586,690
2024-10-15 $23.56 $23.58 $23.50 $23.52 $23.52 303,257
2024-10-14 $23.56 $23.58 $23.54 $23.57 $23.57 97,583
2024-10-11 $23.54 $23.57 $23.54 $23.56 $23.56 103,114
2024-10-10 $23.55 $23.56 $23.52 $23.55 $23.55 287,261
2024-10-09 $23.53 $23.57 $23.53 $23.56 $23.56 73,490
2024-10-08 $23.55 $23.55 $23.53 $23.55 $23.55 143,807
2024-10-07 $23.53 $23.55 $23.52 $23.55 $23.55 360,408
2024-10-04 $23.55 $23.55 $23.52 $23.53 $23.53 138,616
2024-10-03 $23.53 $23.55 $23.52 $23.52 $23.52 183,830
2024-10-02 $23.53 $23.55 $23.52 $23.53 $23.53 120,515
2024-10-01 $23.52 $23.57 $23.52 $23.55 $23.55 539,932
2024-09-30 $23.51 $23.55 $23.51 $23.55 $23.55 425,709
2024-09-27 $23.53 $23.54 $23.51 $23.52 $23.52 163,520
2024-09-26 $23.48 $23.53 $23.48 $23.52 $23.52 282,739
2024-09-25 $23.51 $23.53 $23.44 $23.45 $23.45 281,850
2024-09-24 $23.51 $23.54 $23.51 $23.53 $23.53 128,855
2024-09-23 $23.54 $23.54 $23.50 $23.51 $23.51 233,983
2024-09-20 $23.52 $23.55 $23.50 $23.52 $23.52 579,413
2024-09-19 $23.53 $23.57 $23.52 $23.52 $23.52 301,517
2024-09-18 $23.52 $23.54 $23.51 $23.54 $23.54 421,784
2024-09-17 $23.56 $23.57 $23.50 $23.52 $23.52 471,308
2024-09-16 $23.52 $23.58 $23.52 $23.58 $23.58 771,633
2024-09-13 $23.51 $23.56 $23.51 $23.54 $23.54 301,778
2024-09-12 $23.54 $23.57 $23.48 $23.51 $23.51 965,155
2024-09-11 $23.50 $23.54 $23.47 $23.51 $23.51 602,413
2024-09-10 $23.50 $23.56 $23.48 $23.51 $23.51 239,431
2024-09-09 $23.45 $23.56 $23.45 $23.51 $23.51 299,477
2024-09-06 $23.43 $23.47 $23.43 $23.45 $23.45 292,690
2024-09-05 $23.43 $23.47 $23.43 $23.43 $23.43 215,777
2024-09-04 $23.40 $23.46 $23.37 $23.43 $23.43 490,999
2024-09-03 $23.43 $23.48 $23.38 $23.39 $23.39 348,029
2024-08-30 $23.48 $23.58 $23.43 $23.43 $23.43 203,022
2024-08-29 $23.48 $23.48 $23.43 $23.43 $23.43 283,124
2024-08-28 $23.43 $23.46 $23.40 $23.43 $23.43 340,342
2024-08-27 $23.42 $23.46 $23.40 $23.44 $23.44 546,596
2024-08-26 $23.42 $23.46 $23.41 $23.43 $23.43 238,380
2024-08-23 $23.39 $23.43 $23.39 $23.41 $23.41 242,445
2024-08-22 $23.45 $23.45 $23.41 $23.41 $23.41 185,799
2024-08-21 $23.40 $23.44 $23.38 $23.41 $23.41 492,327
2024-08-20 $23.36 $23.37 $23.36 $23.36 $23.36 155,544
2024-08-19 $23.32 $23.39 $23.32 $23.36 $23.36 532,100
2024-08-16 $23.36 $23.36 $23.30 $23.31 $23.31 219,526
2024-08-15 $23.40 $23.40 $23.31 $23.34 $23.34 257,697
2024-08-14 $23.30 $23.35 $23.28 $23.31 $23.31 369,527
2024-08-13 $23.34 $23.35 $23.28 $23.30 $23.30 338,558
2024-08-12 $23.28 $23.30 $23.28 $23.29 $23.29 263,914
2024-08-09 $23.27 $23.32 $23.27 $23.29 $23.29 709,016
2024-08-08 $23.31 $23.35 $23.27 $23.27 $23.27 430,436
2024-08-07 $23.28 $23.35 $23.12 $23.27 $23.27 2,469,093
2024-08-06 $23.36 $23.38 $23.25 $23.26 $23.26 805,997
2024-08-05 $23.20 $23.35 $23.20 $23.32 $23.32 2,382,367
2024-08-02 $23.35 $23.40 $23.29 $23.32 $23.32 808,188
2024-08-01 $23.37 $23.46 $23.35 $23.36 $23.36 336,790
2024-07-31 $23.45 $23.59 $23.35 $23.36 $23.36 519,993
2024-07-30 $23.32 $23.45 $23.28 $23.38 $23.38 681,759
2024-07-29 $23.30 $23.42 $23.24 $23.29 $23.29 781,026
2024-07-26 $23.25 $23.78 $23.20 $23.38 $23.38 1,294,333
2024-07-25 $23.30 $23.30 $23.11 $23.20 $23.20 4,062,300
2024-07-24 $22.72 $22.99 $22.64 $22.73 $22.73 577,872
2024-07-23 $22.92 $23.14 $22.50 $22.97 $22.97 456,568
2024-07-22 $22.83 $23.13 $22.49 $22.90 $22.90 302,249
2024-07-19 $25.27 $27.70 $22.61 $22.90 $22.90 2,176,573
2024-07-18 $25.01 $25.40 $24.81 $25.24 $25.24 204,849
2024-07-17 $24.72 $25.56 $24.72 $25.10 $25.10 315,480
2024-07-16 $25.14 $25.40 $24.80 $24.86 $24.86 313,342
2024-07-15 $25.43 $25.55 $24.70 $25.00 $25.00 324,394
2024-07-12 $24.85 $25.74 $24.85 $25.35 $25.35 688,124
2024-07-11 $24.87 $25.30 $24.61 $24.80 $24.80 676,723
2024-07-10 $24.33 $24.62 $24.17 $24.49 $24.49 243,578
2024-07-09 $24.18 $24.41 $23.85 $24.27 $24.27 485,756
2024-07-08 $24.61 $24.98 $24.14 $24.24 $24.24 442,021
2024-07-05 $24.85 $25.27 $24.26 $24.68 $24.68 979,466
2024-07-03 $23.91 $24.10 $23.42 $23.44 $23.44 138,584
2024-07-02 $23.47 $23.82 $23.43 $23.76 $23.76 258,325
2024-07-01 $23.49 $23.63 $23.18 $23.46 $23.46 713,880
2024-06-28 $23.82 $23.82 $23.01 $23.41 $23.41 1,379,863
2024-06-27 $24.27 $24.50 $23.65 $23.67 $23.67 400,344
2024-06-26 $24.14 $24.36 $23.90 $24.20 $24.20 710,391
2024-06-25 $23.79 $24.26 $23.74 $24.17 $24.17 218,810
2024-06-24 $24.00 $24.36 $23.77 $23.81 $23.81 302,282
2024-06-21 $23.76 $24.14 $23.41 $24.08 $24.08 872,764
2024-06-20 $24.21 $24.24 $23.72 $23.76 $23.76 363,204
2024-06-18 $24.30 $24.49 $23.95 $24.24 $24.24 240,986
2024-06-17 $24.55 $24.58 $24.15 $24.27 $24.27 257,094
2024-06-14 $24.03 $24.74 $24.03 $24.66 $24.66 542,597
2024-06-13 $24.33 $24.58 $23.88 $24.29 $24.29 449,375
2024-06-12 $24.12 $24.90 $23.98 $24.43 $24.43 814,947
2024-06-11 $22.72 $24.57 $22.64 $23.86 $23.86 1,420,489
2024-06-10 $21.94 $23.12 $21.94 $22.80 $22.80 722,600
2024-06-07 $22.69 $22.89 $22.06 $22.10 $22.10 260,629
2024-06-06 $22.32 $22.45 $21.86 $22.30 $22.30 207,812
2024-06-05 $22.05 $22.58 $22.04 $22.46 $22.46 359,200
2024-06-04 $21.94 $22.15 $21.65 $22.11 $22.11 514,157
2024-06-03 $22.33 $22.45 $21.80 $21.98 $21.98 402,953
2024-05-31 $22.44 $22.44 $21.72 $22.15 $22.15 349,358
2024-05-30 $21.84 $22.13 $21.73 $22.05 $22.05 287,026
2024-05-29 $21.97 $22.01 $21.56 $21.85 $21.85 332,660
2024-05-28 $21.89 $22.45 $21.74 $22.26 $22.26 418,680
2024-05-24 $21.63 $21.92 $21.57 $21.78 $21.78 292,755
2024-05-23 $21.94 $21.96 $21.28 $21.60 $21.60 322,004
2024-05-22 $21.69 $22.08 $21.56 $21.99 $21.99 265,889
2024-05-21 $22.14 $22.29 $21.73 $21.75 $21.75 416,973
2024-05-20 $20.75 $22.62 $20.43 $22.45 $22.45 1,147,423
2024-05-17 $20.24 $20.28 $20.05 $20.27 $20.27 185,660
2024-05-16 $19.59 $20.24 $19.55 $20.23 $20.23 319,280
2024-05-15 $19.82 $19.83 $19.59 $19.64 $19.64 215,634
2024-05-14 $19.96 $19.96 $19.54 $19.73 $19.73 252,352
2024-05-13 $19.96 $20.13 $19.70 $19.74 $19.74 280,772
2024-05-10 $19.82 $19.89 $19.44 $19.79 $19.79 376,074
2024-05-09 $20.02 $20.75 $19.61 $19.70 $19.70 411,607
2024-05-08 $19.78 $20.62 $19.78 $20.11 $20.11 406,082
2024-05-07 $19.76 $19.95 $19.63 $19.91 $19.91 208,422
2024-05-06 $19.73 $20.00 $19.73 $19.82 $19.82 159,127
2024-05-03 $19.86 $19.95 $19.62 $19.65 $19.65 145,840
2024-05-02 $19.55 $19.63 $19.38 $19.56 $19.56 226,188
2024-05-01 $19.16 $19.78 $19.12 $19.45 $19.45 217,436
2024-04-30 $19.31 $19.45 $19.13 $19.13 $19.13 232,880
2024-04-29 $19.69 $19.81 $19.44 $19.49 $19.49 221,863
2024-04-26 $19.31 $19.74 $19.31 $19.65 $19.65 133,621
2024-04-25 $19.32 $19.33 $19.16 $19.22 $19.22 117,277
2024-04-24 $19.25 $19.49 $19.16 $19.48 $19.48 173,930
2024-04-23 $19.22 $19.58 $19.19 $19.32 $19.32 130,439
2024-04-22 $19.10 $19.26 $19.00 $19.18 $19.18 345,721
2024-04-19 $19.13 $19.36 $19.01 $19.07 $19.07 171,898
2024-04-18 $19.20 $19.37 $18.98 $19.22 $19.22 187,816
2024-04-17 $19.61 $19.72 $19.19 $19.20 $19.20 226,162
2024-04-16 $19.51 $19.75 $19.29 $19.53 $19.53 195,417
2024-04-15 $20.03 $20.12 $19.61 $19.64 $19.64 172,849
2024-04-12 $20.55 $20.60 $19.98 $20.02 $20.02 154,936
2024-04-11 $20.54 $20.75 $20.17 $20.72 $20.72 254,297
2024-04-10 $20.51 $20.72 $20.42 $20.49 $20.49 282,705
2024-04-09 $20.86 $21.10 $20.76 $20.95 $20.95 83,321
2024-04-08 $20.88 $21.01 $20.66 $20.80 $20.80 166,382
2024-04-05 $20.57 $21.02 $20.36 $20.83 $20.83 177,239
2024-04-04 $20.41 $20.80 $20.29 $20.61 $20.61 170,699
2024-04-03 $20.72 $20.72 $20.21 $20.27 $20.27 173,654
2024-04-02 $21.00 $21.05 $20.62 $20.76 $20.76 189,753
2024-04-01 $21.39 $21.48 $21.14 $21.30 $21.30 237,054
2024-03-28 $21.20 $21.49 $21.14 $21.38 $21.38 363,123
2024-03-27 $20.54 $21.25 $20.39 $21.20 $21.20 432,064
2024-03-26 $20.74 $20.74 $20.30 $20.38 $20.38 228,783
2024-03-25 $20.88 $20.92 $20.64 $20.66 $20.66 170,082
2024-03-22 $20.84 $21.12 $20.70 $20.80 $20.80 364,865
2024-03-21 $21.61 $21.61 $20.85 $20.92 $20.92 183,774
2024-03-20 $21.57 $21.61 $21.25 $21.41 $21.41 214,359
2024-03-19 $21.54 $21.72 $21.38 $21.65 $21.65 150,682
2024-03-18 $21.71 $21.99 $21.53 $21.60 $21.60 280,176
2024-03-15 $21.05 $21.67 $21.05 $21.66 $21.66 620,904
2024-03-14 $21.42 $21.56 $21.13 $21.20 $21.20 280,047
2024-03-13 $21.50 $21.88 $21.35 $21.45 $21.45 466,579
2024-03-12 $21.05 $21.68 $20.84 $21.50 $21.50 634,810
2024-03-11 $21.15 $21.36 $20.95 $21.05 $21.05 307,609
2024-03-08 $21.07 $21.41 $21.07 $21.22 $21.22 264,963
2024-03-07 $21.42 $21.59 $21.01 $21.07 $21.07 220,783
2024-03-06 $21.74 $21.90 $21.10 $21.29 $21.29 341,339
2024-03-05 $21.75 $21.86 $21.21 $21.41 $21.41 422,981
2024-03-04 $22.72 $22.82 $21.83 $21.91 $21.91 558,595
2024-03-01 $22.84 $22.91 $22.67 $22.82 $22.82 254,296
2024-02-29 $22.98 $23.11 $22.83 $22.92 $22.92 249,511
2024-02-28 $22.72 $22.95 $22.61 $22.78 $22.78 308,244
2024-02-27 $22.96 $23.02 $22.70 $22.85 $22.85 331,081
2024-02-26 $22.93 $23.27 $22.91 $22.92 $22.92 347,385
2024-02-23 $22.78 $23.21 $22.72 $23.04 $23.04 326,315
2024-02-22 $23.03 $23.18 $22.53 $22.71 $22.71 452,508
2024-02-21 $23.53 $24.32 $21.94 $22.78 $22.78 617,927
2024-02-20 $24.10 $24.18 $23.46 $23.59 $23.59 542,958
2024-02-16 $24.30 $24.59 $24.17 $24.31 $24.31 280,354
2024-02-15 $24.68 $24.73 $24.34 $24.40 $24.40 441,641
2024-02-14 $24.21 $24.70 $24.15 $24.58 $24.58 291,124
2024-02-13 $24.13 $24.43 $23.97 $23.97 $23.97 320,059
2024-02-12 $24.92 $24.92 $24.54 $24.87 $24.87 331,968
2024-02-09 $24.55 $24.98 $24.45 $24.73 $24.73 541,403
2024-02-08 $24.57 $24.79 $24.36 $24.39 $24.39 360,014
2024-02-07 $24.44 $24.83 $24.36 $24.57 $24.57 167,178
2024-02-06 $24.50 $24.84 $24.40 $24.46 $24.46 162,485
2024-02-05 $24.63 $24.63 $24.18 $24.37 $24.37 213,738
2024-02-02 $24.89 $25.05 $24.55 $24.66 $24.66 129,799
2024-02-01 $24.76 $25.18 $24.69 $24.99 $24.99 168,149
2024-01-31 $25.22 $25.25 $24.61 $24.63 $24.63 169,394
2024-01-30 $25.54 $25.60 $25.25 $25.28 $25.28 105,152
2024-01-29 $25.19 $25.69 $25.10 $25.68 $25.68 160,121
2024-01-26 $25.22 $25.40 $25.03 $25.19 $25.19 168,418
2024-01-25 $25.80 $25.80 $25.11 $25.12 $25.12 130,317
2024-01-24 $25.94 $25.94 $25.41 $25.55 $25.55 192,338
2024-01-23 $25.96 $25.96 $25.59 $25.81 $25.81 138,054
2024-01-22 $25.57 $25.94 $25.47 $25.76 $25.76 155,306
2024-01-19 $25.54 $25.54 $24.95 $25.28 $25.28 144,558
2024-01-18 $25.76 $25.76 $25.23 $25.41 $25.41 146,864
2024-01-17 $25.12 $25.48 $24.87 $25.48 $25.48 172,928
2024-01-16 $25.49 $25.82 $25.16 $25.31 $25.31 171,307
2024-01-12 $25.57 $25.79 $25.20 $25.69 $25.69 184,412
2024-01-11 $25.60 $25.63 $24.99 $25.27 $25.27 343,091
2024-01-10 $25.03 $25.55 $25.03 $25.39 $25.39 338,307
2024-01-09 $25.05 $25.20 $24.79 $25.04 $25.04 328,295
2024-01-08 $24.90 $25.29 $24.87 $25.24 $25.24 469,316
2024-01-05 $25.97 $26.21 $24.76 $24.79 $24.79 390,981
2024-01-04 $25.08 $25.42 $24.66 $24.89 $24.89 434,202
2024-01-03 $25.63 $25.74 $25.01 $25.08 $25.08 300,841
2024-01-02 $26.54 $26.99 $25.72 $26.00 $26.00 392,119
2023-12-29 $27.38 $27.68 $27.00 $27.01 $27.01 173,389
2023-12-28 $27.90 $27.98 $27.43 $27.48 $27.48 164,776
2023-12-27 $27.82 $28.06 $27.82 $28.02 $28.02 148,699
2023-12-26 $27.86 $28.04 $27.65 $27.99 $27.99 164,187
2023-12-22 $27.37 $27.82 $27.28 $27.81 $27.81 146,714
2023-12-21 $27.12 $27.29 $26.93 $27.22 $27.22 177,803
2023-12-20 $27.12 $27.55 $26.96 $27.00 $27.00 195,890
2023-12-19 $26.96 $27.26 $26.66 $27.09 $27.09 592,849
2023-12-18 $26.87 $27.20 $26.43 $26.83 $26.83 605,388
2023-12-15 $28.21 $28.25 $26.62 $26.85 $26.85 911,045
2023-12-14 $27.76 $28.19 $27.65 $28.06 $28.06 798,704
2023-12-13 $26.89 $27.72 $26.89 $27.70 $27.70 630,981
2023-12-12 $26.87 $27.21 $26.63 $26.98 $26.98 153,317
2023-12-11 $27.15 $27.50 $26.80 $26.95 $26.95 215,163
2023-12-08 $25.95 $27.16 $25.93 $27.15 $27.15 326,939
2023-12-07 $26.09 $26.42 $25.97 $26.13 $26.13 166,979
2023-12-06 $26.47 $26.81 $26.05 $26.18 $26.18 250,935
2023-12-05 $26.24 $26.74 $26.08 $26.66 $26.66 199,999
2023-12-04 $26.04 $26.67 $25.80 $26.26 $26.26 438,106
2023-12-01 $26.08 $26.69 $26.08 $26.44 $26.44 186,226
2023-11-30 $26.47 $26.54 $25.88 $26.15 $26.15 170,035
2023-11-29 $25.88 $26.67 $25.88 $26.47 $26.47 175,308
2023-11-28 $25.45 $26.10 $25.45 $25.62 $25.62 175,658
2023-11-27 $25.31 $25.66 $25.12 $25.51 $25.51 151,094
2023-11-24 $24.92 $25.45 $24.92 $25.43 $25.43 76,560
2023-11-22 $25.20 $25.31 $24.79 $24.92 $24.92 85,539
2023-11-21 $25.10 $25.22 $24.87 $24.96 $24.96 77,027
2023-11-20 $25.19 $25.60 $25.19 $25.30 $25.30 58,568
2023-11-17 $25.32 $25.48 $25.06 $25.28 $25.28 112,115
2023-11-16 $25.16 $25.66 $25.16 $25.31 $25.31 140,358
2023-11-15 $25.27 $25.40 $24.96 $25.03 $25.03 200,116
2023-11-14 $25.00 $25.50 $24.80 $25.49 $25.49 264,729
2023-11-13 $24.35 $24.71 $24.23 $24.63 $24.63 148,912
2023-11-10 $24.28 $24.72 $24.06 $24.48 $24.48 119,789
2023-11-09 $24.81 $24.81 $24.04 $24.30 $24.30 120,418
2023-11-08 $24.87 $24.91 $24.57 $24.70 $24.70 157,280
2023-11-07 $24.49 $24.90 $24.49 $24.70 $24.70 215,020
2023-11-06 $24.50 $24.61 $23.99 $24.58 $24.58 137,605
2023-11-03 $24.29 $24.80 $24.29 $24.52 $24.52 154,059
2023-11-02 $24.56 $24.82 $23.58 $24.19 $24.19 405,373
2023-11-01 $24.52 $24.82 $24.18 $24.33 $24.33 96,013
2023-10-31 $25.49 $26.60 $24.15 $24.63 $24.63 403,211
2023-10-30 $24.13 $24.39 $23.98 $24.24 $24.24 139,620
2023-10-27 $24.67 $24.67 $24.03 $24.25 $24.25 154,248
2023-10-26 $24.87 $25.62 $24.32 $24.47 $24.47 116,556
2023-10-25 $25.53 $25.63 $24.72 $24.75 $24.75 93,275
2023-10-24 $25.48 $25.96 $25.42 $25.67 $25.67 94,653
2023-10-23 $25.48 $25.66 $25.18 $25.36 $25.36 64,063
2023-10-20 $26.20 $26.20 $25.38 $25.55 $25.55 65,442
2023-10-19 $26.46 $26.50 $25.99 $26.11 $26.11 59,470
2023-10-18 $26.50 $26.66 $26.34 $26.47 $26.47 64,950
2023-10-17 $26.14 $27.07 $26.14 $26.71 $26.71 103,506
2023-10-16 $26.06 $26.45 $26.06 $26.34 $26.34 132,292
2023-10-13 $26.58 $26.58 $25.71 $25.87 $25.87 185,512
2023-10-12 $26.62 $27.00 $26.40 $26.64 $26.64 90,382
2023-10-11 $27.02 $27.11 $26.60 $26.74 $26.74 71,042
2023-10-10 $27.00 $27.25 $26.80 $26.86 $26.86 77,315
2023-10-09 $26.20 $26.99 $26.15 $26.90 $26.90 110,521
2023-10-06 $25.67 $26.68 $25.67 $26.45 $26.45 72,146
2023-10-05 $25.90 $26.07 $25.49 $25.73 $25.73 191,349
2023-10-04 $25.19 $26.11 $24.70 $26.01 $26.01 156,569
2023-10-03 $25.09 $25.29 $24.61 $25.10 $25.10 123,530
2023-10-02 $25.48 $25.71 $24.97 $25.15 $25.15 157,043
2023-09-29 $25.60 $25.89 $25.35 $25.40 $25.40 85,397
2023-09-28 $24.98 $25.73 $24.95 $25.55 $25.55 87,679
2023-09-27 $25.10 $25.29 $24.78 $25.05 $25.05 79,315
2023-09-26 $25.16 $25.22 $24.72 $25.06 $25.06 136,125
2023-09-25 $25.26 $25.46 $25.19 $25.35 $25.35 57,198
2023-09-22 $25.20 $25.50 $25.16 $25.32 $25.32 96,242
2023-09-21 $24.80 $25.34 $24.80 $25.07 $25.07 137,523
2023-09-20 $24.65 $24.99 $24.59 $24.95 $24.95 98,319
2023-09-19 $24.50 $24.65 $24.16 $24.60 $24.60 127,794
2023-09-18 $24.45 $24.64 $24.33 $24.57 $24.57 150,145
2023-09-15 $24.47 $24.49 $23.70 $24.45 $24.45 297,045
2023-09-14 $24.73 $24.79 $24.34 $24.60 $24.60 120,802
2023-09-13 $24.44 $24.68 $24.36 $24.62 $24.62 109,957
2023-09-12 $24.72 $24.74 $24.19 $24.47 $24.47 181,297
2023-09-11 $25.13 $25.20 $24.87 $24.94 $24.94 84,387
2023-09-08 $24.90 $25.27 $24.16 $25.10 $25.10 113,842
2023-09-07 $25.19 $25.34 $24.96 $25.28 $25.28 138,160
2023-09-06 $25.31 $25.75 $25.16 $25.49 $25.49 204,527
2023-09-05 $25.75 $25.82 $25.42 $25.46 $25.46 113,694
2023-09-01 $25.87 $26.23 $25.76 $26.06 $26.06 102,502
2023-08-31 $25.87 $26.08 $25.64 $25.91 $25.91 116,293
2023-08-30 $25.54 $26.10 $25.54 $25.78 $25.78 135,425
2023-08-29 $25.61 $26.18 $25.59 $26.01 $26.01 64,618
2023-08-28 $25.92 $26.18 $25.62 $25.70 $25.70 49,887
2023-08-25 $25.67 $26.08 $25.57 $25.89 $25.89 69,756
2023-08-24 $25.90 $26.46 $25.60 $25.61 $25.61 61,940
2023-08-23 $25.56 $26.00 $25.52 $25.90 $25.90 79,421
2023-08-22 $25.51 $25.75 $25.44 $25.45 $25.45 57,922
2023-08-21 $25.64 $25.85 $25.39 $25.43 $25.43 70,557
2023-08-18 $25.43 $25.97 $25.34 $25.66 $25.66 47,591
2023-08-17 $25.76 $25.90 $25.47 $25.60 $25.60 59,746
2023-08-16 $25.79 $25.98 $25.72 $25.77 $25.77 50,120
2023-08-15 $25.48 $25.95 $25.33 $25.83 $25.83 76,731
2023-08-14 $25.47 $25.78 $25.37 $25.64 $25.64 96,263
2023-08-11 $25.14 $25.69 $25.14 $25.60 $25.60 97,736
2023-08-10 $25.59 $25.67 $25.05 $25.40 $25.40 75,152
2023-08-09 $26.19 $26.50 $25.48 $25.55 $25.55 75,582
2023-08-08 $26.75 $26.75 $25.99 $26.27 $26.27 86,861
2023-08-07 $26.53 $27.31 $26.47 $27.05 $27.05 90,798
2023-08-04 $26.87 $27.20 $26.53 $26.58 $26.58 99,260
2023-08-03 $26.83 $27.24 $26.66 $26.93 $26.93 81,434
2023-08-02 $27.15 $27.24 $26.78 $27.17 $27.17 82,077
2023-08-01 $27.53 $27.85 $26.78 $27.36 $27.36 124,182
2023-07-31 $26.50 $27.17 $26.46 $27.17 $27.17 106,561
2023-07-28 $26.60 $26.82 $26.43 $26.62 $26.62 128,315
2023-07-27 $26.81 $26.81 $26.17 $26.31 $26.31 73,372
2023-07-26 $26.58 $26.81 $26.45 $26.75 $26.75 57,655
2023-07-25 $26.30 $26.76 $26.30 $26.67 $26.67 85,415
2023-07-24 $26.24 $26.58 $26.07 $26.45 $26.45 62,623
2023-07-21 $26.48 $27.36 $26.09 $26.29 $26.29 145,154
2023-07-20 $26.47 $26.70 $25.97 $26.17 $26.17 89,097
2023-07-19 $26.90 $27.05 $26.40 $26.50 $26.50 87,573
2023-07-18 $27.88 $27.94 $26.70 $26.85 $26.85 136,068
2023-07-17 $28.10 $28.45 $27.90 $28.00 $28.00 57,940
2023-07-14 $28.24 $28.50 $27.89 $28.15 $28.15 76,293
2023-07-13 $27.92 $28.48 $27.87 $28.35 $28.35 127,247
2023-07-12 $27.16 $27.89 $26.97 $27.81 $27.81 177,895
2023-07-11 $26.15 $26.76 $25.95 $26.73 $26.73 96,214
2023-07-10 $25.65 $26.17 $25.65 $26.15 $26.15 104,609
2023-07-07 $25.52 $26.17 $25.52 $25.79 $25.79 84,812
2023-07-06 $25.23 $25.75 $25.02 $25.58 $25.58 93,246
2023-07-05 $24.97 $25.20 $24.90 $25.03 $25.03 63,275
2023-07-03 $24.96 $25.22 $24.80 $25.21 $25.21 33,922
2023-06-30 $25.09 $25.45 $25.09 $25.16 $25.16 62,286
2023-06-29 $24.80 $25.05 $24.65 $24.93 $24.93 91,816
2023-06-28 $24.21 $24.75 $24.21 $24.74 $24.74 64,929
2023-06-27 $24.29 $24.46 $24.15 $24.19 $24.19 86,748
2023-06-26 $24.15 $24.51 $24.05 $24.19 $24.19 87,581
2023-06-23 $24.06 $24.45 $24.04 $24.17 $24.17 764,838
2023-06-22 $24.04 $24.63 $23.96 $24.20 $24.20 265,910
2023-06-21 $24.93 $25.12 $24.03 $24.12 $24.12 156,374
2023-06-20 $24.69 $25.35 $24.48 $24.98 $24.98 199,802
2023-06-16 $25.57 $25.74 $24.70 $24.80 $24.80 337,564
2023-06-15 $25.23 $25.82 $25.17 $25.41 $25.41 230,378
2023-06-14 $25.94 $26.19 $25.29 $25.31 $25.31 125,735
2023-06-13 $25.57 $26.28 $25.57 $25.98 $25.98 98,659
2023-06-12 $24.27 $25.77 $23.99 $25.56 $25.56 225,772
2023-06-09 $24.77 $25.24 $24.28 $24.30 $24.30 172,213
2023-06-08 $24.80 $24.95 $24.21 $24.67 $24.67 160,287
2023-06-07 $25.05 $25.94 $24.85 $25.53 $25.53 160,630
2023-06-06 $24.24 $25.09 $23.67 $25.02 $25.02 169,301
2023-06-05 $24.56 $24.60 $24.20 $24.31 $24.31 147,623
2023-06-02 $24.65 $24.91 $24.38 $24.75 $24.75 173,949
2023-06-01 $24.35 $24.87 $24.03 $24.65 $24.65 108,551
2023-05-31 $24.27 $24.60 $24.16 $24.56 $24.56 96,187
2023-05-30 $24.14 $24.44 $24.04 $24.38 $24.38 58,752
2023-05-26 $24.02 $24.50 $23.98 $24.13 $24.13 55,553
2023-05-25 $24.23 $24.79 $23.94 $24.08 $24.08 61,510
2023-05-24 $24.29 $24.50 $23.94 $24.18 $24.18 91,176
2023-05-23 $24.00 $24.73 $23.76 $24.52 $24.52 115,790
2023-05-22 $23.78 $24.09 $23.64 $23.97 $23.97 87,573
2023-05-19 $24.12 $24.26 $23.63 $23.70 $23.70 81,357
2023-05-18 $24.00 $24.32 $23.67 $23.94 $23.94 111,604
2023-05-17 $23.73 $24.25 $23.55 $24.03 $24.03 111,627
2023-05-16 $23.49 $23.96 $23.42 $23.67 $23.67 98,101
2023-05-15 $23.50 $23.73 $23.19 $23.70 $23.70 147,374
2023-05-12 $23.97 $23.99 $23.35 $23.48 $23.48 77,516
2023-05-11 $24.33 $24.33 $23.69 $23.97 $23.97 91,298
2023-05-10 $25.33 $25.35 $24.08 $24.40 $24.40 132,702
2023-05-09 $25.30 $25.52 $25.02 $25.08 $25.08 66,396
2023-05-08 $25.11 $25.75 $24.93 $25.42 $25.42 125,453
2023-05-05 $25.82 $25.90 $25.05 $25.09 $25.09 164,928
2023-05-04 $26.30 $26.34 $25.42 $25.67 $25.67 175,872
2023-05-03 $26.22 $27.13 $25.75 $26.44 $26.44 149,701
2023-05-02 $28.00 $28.00 $25.96 $26.10 $26.10 179,749
2023-05-01 $26.38 $27.13 $26.24 $26.60 $26.60 125,003
2023-04-28 $26.39 $26.73 $26.16 $26.53 $26.53 107,913
2023-04-27 $26.07 $26.74 $25.85 $26.55 $26.55 90,091
2023-04-26 $25.74 $26.12 $25.56 $25.84 $25.84 258,986
2023-04-25 $25.92 $25.99 $25.58 $25.83 $25.83 111,670
2023-04-24 $26.39 $26.39 $25.71 $26.12 $26.12 97,630
2023-04-21 $26.12 $26.93 $26.12 $26.48 $26.48 192,954
2023-04-20 $25.90 $26.27 $25.85 $26.24 $26.24 61,821
2023-04-19 $25.63 $26.24 $25.63 $25.99 $25.99 52,111
2023-04-18 $26.34 $26.34 $25.70 $25.91 $25.91 78,133
2023-04-17 $25.84 $26.43 $25.41 $26.27 $26.27 104,997
2023-04-14 $25.75 $26.27 $25.50 $25.70 $25.70 49,389
2023-04-13 $25.43 $25.87 $25.41 $25.78 $25.78 77,645
2023-04-12 $25.86 $25.86 $25.20 $25.40 $25.40 64,608
2023-04-11 $25.91 $26.08 $25.26 $25.76 $25.76 134,112
2023-04-10 $25.42 $25.89 $25.18 $25.87 $25.87 133,634
2023-04-06 $25.16 $25.75 $24.65 $25.59 $25.59 105,592
2023-04-05 $25.85 $25.92 $25.02 $25.19 $25.19 87,080
2023-04-04 $25.63 $26.11 $25.57 $26.03 $26.03 83,541
2023-04-03 $25.80 $25.80 $25.19 $25.69 $25.69 82,030
2023-03-31 $25.36 $26.28 $25.24 $25.90 $25.90 85,262
2023-03-30 $25.32 $25.32 $24.87 $25.22 $25.22 63,622
2023-03-29 $25.53 $25.64 $25.03 $25.23 $25.23 93,338
2023-03-28 $25.47 $25.90 $25.22 $25.49 $25.49 112,741
2023-03-27 $25.39 $25.68 $25.35 $25.59 $25.59 67,408
2023-03-24 $24.86 $25.27 $24.69 $25.24 $25.24 61,427
2023-03-23 $24.78 $25.14 $24.54 $24.92 $24.92 68,264
2023-03-22 $24.85 $25.18 $24.60 $24.61 $24.61 79,230
2023-03-21 $24.76 $24.87 $24.57 $24.82 $24.82 68,857
2023-03-20 $24.38 $24.70 $23.94 $24.51 $24.51 88,249
2023-03-17 $24.59 $24.79 $24.19 $24.28 $24.28 184,457
2023-03-16 $23.89 $24.66 $23.79 $24.55 $24.55 97,822
2023-03-15 $23.82 $24.38 $23.60 $24.24 $24.24 209,753
2023-03-14 $24.01 $24.34 $23.86 $24.18 $24.18 151,558
2023-03-13 $23.25 $24.00 $22.99 $23.73 $23.73 189,913
2023-03-10 $23.93 $23.93 $23.25 $23.45 $23.45 185,434
2023-03-09 $24.43 $24.43 $23.80 $24.07 $24.07 149,902
2023-03-08 $24.76 $24.85 $24.38 $24.50 $24.50 73,128
2023-03-07 $24.92 $25.12 $24.65 $24.82 $24.82 85,818
2023-03-06 $25.32 $25.66 $24.70 $24.99 $24.99 107,478
2023-03-03 $24.85 $25.35 $24.63 $25.29 $25.29 167,672
2023-03-02 $25.01 $25.33 $24.73 $24.80 $24.80 168,609
2023-03-01 $25.72 $26.00 $25.00 $25.16 $25.16 218,799
2023-02-28 $26.16 $26.30 $25.48 $25.77 $25.77 517,532
2023-02-27 $26.43 $26.51 $26.02 $26.12 $26.12 127,328
2023-02-24 $25.82 $26.39 $25.58 $26.29 $26.29 128,214
2023-02-23 $26.15 $26.51 $25.61 $26.13 $26.13 164,461
2023-02-22 $26.69 $26.92 $25.93 $26.12 $26.12 205,329
2023-02-21 $26.14 $26.85 $26.14 $26.79 $26.79 155,610
2023-02-17 $26.45 $26.68 $25.85 $26.52 $26.52 134,384
2023-02-16 $26.56 $26.94 $26.16 $26.56 $26.56 148,411
2023-02-15 $27.07 $27.81 $26.33 $26.98 $26.98 140,288
2023-02-14 $27.12 $27.55 $25.69 $27.02 $27.02 282,810
2023-02-13 $27.75 $27.75 $26.68 $27.02 $27.02 272,613
2023-02-10 $27.18 $27.87 $27.01 $27.52 $27.52 211,125
2023-02-09 $27.48 $27.70 $27.22 $27.25 $27.25 109,777
2023-02-08 $27.72 $28.28 $26.95 $27.09 $27.09 130,030
2023-02-07 $27.60 $28.03 $27.22 $27.91 $27.91 119,890
2023-02-06 $27.83 $28.14 $27.60 $27.73 $27.73 124,174
2023-02-03 $27.81 $28.44 $27.31 $28.03 $28.03 203,423
2023-02-02 $28.25 $28.40 $27.61 $28.16 $28.16 158,715
2023-02-01 $27.06 $28.03 $26.64 $27.78 $27.78 220,533
2023-01-31 $26.81 $27.09 $26.59 $27.03 $27.03 96,036
2023-01-30 $26.66 $27.00 $26.60 $26.71 $26.71 91,133
2023-01-27 $26.45 $27.10 $26.45 $26.93 $26.93 106,927
2023-01-26 $26.31 $26.86 $26.18 $26.57 $26.57 71,512
2023-01-25 $26.11 $26.20 $25.63 $26.10 $26.10 57,545
2023-01-24 $25.50 $26.82 $25.31 $26.41 $26.41 153,648
2023-01-23 $25.93 $26.07 $25.38 $25.75 $25.75 170,820
2023-01-20 $26.15 $26.75 $25.34 $25.84 $25.84 114,777
2023-01-19 $26.72 $27.50 $26.05 $26.05 $26.05 238,196
2023-01-18 $27.13 $31.47 $26.50 $27.00 $27.00 809,714
2023-01-17 $25.42 $26.98 $25.12 $26.65 $26.65 199,736
2023-01-13 $25.27 $25.71 $25.05 $25.39 $25.39 135,253
2023-01-12 $24.58 $25.23 $24.03 $25.10 $25.10 295,849
2023-01-11 $24.62 $24.71 $24.00 $24.44 $24.44 134,607
2023-01-10 $24.46 $24.64 $23.76 $24.35 $24.35 155,981
2023-01-09 $24.24 $24.98 $24.24 $24.40 $24.40 111,916
2023-01-06 $24.69 $24.70 $24.16 $24.52 $24.52 111,154
2023-01-05 $24.66 $24.75 $24.10 $24.47 $24.47 140,573
2023-01-04 $25.70 $26.32 $24.48 $24.51 $24.51 290,425
2023-01-03 $23.56 $25.69 $23.13 $25.28 $25.28 803,157
2022-12-30 $23.79 $24.06 $23.28 $23.44 $23.44 70,887
2022-12-29 $23.56 $23.98 $22.86 $23.85 $23.85 86,634
2022-12-28 $23.57 $24.03 $23.07 $23.60 $23.60 51,161
2022-12-27 $23.94 $24.09 $23.60 $23.71 $23.71 46,500
2022-12-23 $23.97 $24.54 $23.78 $23.99 $23.99 90,220
2022-12-22 $24.05 $24.54 $23.35 $24.04 $24.04 62,016
2022-12-21 $23.89 $24.47 $23.06 $24.21 $24.21 152,275
2022-12-20 $23.61 $24.09 $23.32 $23.88 $23.88 114,859
2022-12-19 $23.89 $24.31 $23.45 $23.74 $23.74 120,543
2022-12-16 $24.01 $24.57 $23.76 $23.90 $23.90 387,647
2022-12-15 $24.57 $25.12 $23.97 $24.23 $24.23 113,359
2022-12-14 $24.55 $25.14 $24.41 $24.72 $24.72 171,914
2022-12-13 $24.50 $24.99 $24.16 $24.61 $24.61 435,390
2022-12-12 $23.79 $24.31 $23.79 $24.28 $24.28 356,705
2022-12-09 $23.60 $23.97 $23.54 $23.75 $23.75 154,351
2022-12-08 $23.38 $24.01 $23.04 $23.73 $23.73 179,642
2022-12-07 $23.94 $23.94 $23.04 $23.28 $23.28 125,691
2022-12-06 $25.20 $25.30 $24.09 $24.15 $24.15 313,126
2022-12-05 $25.01 $25.67 $24.55 $25.20 $25.20 403,021
2022-12-02 $25.63 $25.71 $24.73 $25.11 $25.11 400,350
2022-12-01 $24.92 $25.98 $24.84 $25.89 $25.89 496,886
2022-11-30 $24.50 $25.19 $23.78 $25.11 $25.11 182,124
2022-11-29 $24.19 $24.59 $23.88 $24.53 $24.53 257,649
2022-11-28 $23.84 $24.67 $23.78 $24.42 $24.42 308,091
2022-11-25 $23.85 $24.22 $23.59 $24.04 $24.04 64,937
2022-11-23 $23.66 $24.26 $23.30 $23.70 $23.70 168,538
2022-11-22 $23.25 $23.66 $22.43 $23.43 $23.43 113,168
2022-11-21 $23.29 $23.29 $22.76 $23.05 $23.05 152,702
2022-11-18 $23.66 $23.67 $23.30 $23.55 $23.55 135,168
2022-11-17 $22.52 $23.80 $22.00 $23.26 $23.26 359,995
2022-11-16 $23.16 $23.16 $22.44 $22.69 $22.69 169,921
2022-11-15 $23.59 $24.10 $23.25 $23.39 $23.39 142,291
2022-11-14 $23.40 $23.91 $23.16 $23.25 $23.25 202,810
2022-11-11 $22.74 $23.68 $22.41 $23.59 $23.59 249,295
2022-11-10 $22.61 $22.95 $21.53 $22.61 $22.61 286,877
2022-11-09 $22.23 $22.58 $21.77 $21.89 $21.89 391,825
2022-11-08 $21.97 $22.60 $21.69 $22.25 $22.25 233,815
2022-11-07 $22.27 $22.27 $21.49 $22.01 $22.01 211,914
2022-11-04 $23.29 $23.60 $22.30 $22.36 $22.36 329,489
2022-11-03 $22.36 $23.81 $21.70 $23.41 $23.41 231,929
2022-11-02 $23.95 $24.52 $21.24 $22.67 $22.67 553,893
2022-11-01 $23.84 $24.15 $23.45 $23.84 $23.84 182,394
2022-10-31 $23.94 $24.53 $23.54 $23.62 $23.62 281,832
2022-10-28 $23.77 $24.34 $23.55 $24.16 $24.16 102,353
2022-10-27 $23.50 $23.75 $22.91 $23.52 $23.52 223,338
2022-10-26 $23.82 $24.26 $23.27 $23.29 $23.29 119,256
2022-10-25 $23.16 $24.35 $23.06 $24.05 $24.05 151,294
2022-10-24 $23.23 $23.23 $22.63 $23.05 $23.05 132,491
2022-10-21 $23.96 $24.10 $23.06 $23.10 $23.10 233,310
2022-10-20 $23.42 $24.21 $23.34 $23.89 $23.89 198,427
2022-10-19 $23.05 $23.33 $22.77 $23.31 $23.31 144,012
2022-10-18 $22.34 $23.38 $21.97 $23.31 $23.31 198,880
2022-10-17 $21.09 $22.03 $21.00 $21.89 $21.89 370,166
2022-10-14 $21.28 $21.30 $20.52 $20.74 $20.74 127,624
2022-10-13 $21.02 $21.54 $20.33 $21.12 $21.12 278,125
2022-10-12 $21.12 $21.40 $20.85 $21.37 $21.37 111,007
2022-10-11 $21.08 $21.23 $20.77 $21.00 $21.00 171,350
2022-10-10 $21.97 $21.97 $21.08 $21.16 $21.16 114,040
2022-10-07 $22.11 $22.48 $21.60 $21.89 $21.89 87,835
2022-10-06 $22.36 $22.54 $21.92 $22.20 $22.20 172,329
2022-10-05 $22.31 $22.53 $22.14 $22.20 $22.20 107,471
2022-10-04 $22.77 $23.05 $22.50 $22.61 $22.61 160,760
2022-10-03 $22.44 $22.78 $22.04 $22.49 $22.49 157,671
2022-09-30 $22.38 $22.72 $22.16 $22.28 $22.28 239,434
2022-09-29 $22.32 $22.72 $22.20 $22.50 $22.50 180,572
2022-09-28 $22.60 $22.62 $22.11 $22.51 $22.51 215,039
2022-09-27 $22.52 $22.96 $22.39 $22.67 $22.67 270,491
2022-09-26 $22.32 $22.74 $22.04 $22.47 $22.47 182,331
2022-09-23 $22.38 $22.47 $22.01 $22.32 $22.32 189,199
2022-09-22 $22.27 $22.67 $22.20 $22.51 $22.51 221,487
2022-09-21 $21.91 $22.65 $21.71 $22.42 $22.42 180,199
2022-09-20 $21.69 $22.00 $21.45 $21.72 $21.72 123,223
2022-09-19 $21.39 $22.05 $21.39 $21.93 $21.93 184,546
2022-09-16 $22.96 $23.12 $21.54 $21.76 $21.76 1,412,697
2022-09-15 $23.08 $23.60 $22.89 $23.29 $23.29 216,614
2022-09-14 $23.40 $23.60 $22.92 $23.31 $23.31 202,669
2022-09-13 $22.71 $23.54 $22.71 $23.38 $23.38 233,506
2022-09-12 $23.24 $23.44 $23.08 $23.30 $23.30 139,876
2022-09-09 $22.66 $23.24 $22.63 $23.08 $23.08 247,267
2022-09-08 $22.80 $23.21 $22.40 $22.70 $22.70 217,197
2022-09-07 $22.43 $23.16 $22.13 $23.04 $23.04 212,076
2022-09-06 $21.89 $22.97 $21.59 $22.37 $22.37 334,749
2022-09-02 $22.39 $22.49 $21.52 $21.71 $21.71 276,255
2022-09-01 $22.61 $22.89 $22.19 $22.39 $22.39 290,319
2022-08-31 $22.57 $23.04 $22.36 $22.73 $22.73 165,999
2022-08-30 $23.00 $23.44 $22.34 $22.62 $22.62 623,491
2022-08-29 $23.05 $23.55 $22.96 $22.96 $22.96 143,522
2022-08-26 $23.60 $23.60 $23.07 $23.33 $23.33 144,824
2022-08-25 $23.60 $23.63 $23.25 $23.57 $23.57 142,065
2022-08-24 $23.42 $23.77 $23.39 $23.49 $23.49 186,087
2022-08-23 $23.00 $23.31 $22.72 $23.11 $23.11 172,925
2022-08-22 $23.95 $23.95 $23.05 $23.07 $23.07 169,567
2022-08-19 $24.60 $24.74 $24.11 $24.29 $24.29 98,555
2022-08-18 $24.11 $24.86 $23.95 $24.71 $24.71 125,549
2022-08-17 $24.26 $24.57 $23.90 $24.40 $24.40 146,504
2022-08-16 $24.45 $24.96 $24.12 $24.58 $24.58 187,351
2022-08-15 $24.75 $24.92 $24.25 $24.54 $24.54 221,414
2022-08-12 $24.99 $25.09 $24.68 $24.74 $24.74 142,593
2022-08-11 $25.11 $25.21 $24.65 $24.75 $24.75 117,120
2022-08-10 $25.47 $25.84 $24.95 $25.00 $25.00 188,889
2022-08-09 $24.83 $25.58 $24.76 $25.22 $25.22 318,507
2022-08-08 $24.81 $25.37 $24.49 $25.00 $25.00 487,520
2022-08-05 $24.29 $25.08 $24.23 $24.81 $24.81 406,359
2022-08-04 $24.33 $24.57 $24.02 $24.43 $24.43 501,531
2022-08-03 $24.49 $24.89 $23.95 $24.60 $24.60 515,378
2022-08-02 $24.79 $24.98 $24.19 $24.22 $24.22 367,185
2022-08-01 $24.30 $25.32 $24.00 $24.53 $24.53 523,215
2022-07-29 $24.38 $24.46 $23.59 $24.44 $24.44 360,151
2022-07-28 $24.30 $24.59 $23.83 $24.42 $24.42 288,805
2022-07-27 $23.72 $25.00 $23.72 $24.22 $24.22 276,833
2022-07-26 $23.46 $23.90 $23.08 $23.50 $23.50 187,095
2022-07-25 $23.68 $23.88 $22.79 $23.56 $23.56 343,226
2022-07-22 $23.95 $24.48 $23.42 $23.79 $23.79 185,049
2022-07-21 $23.78 $24.48 $23.49 $23.79 $23.79 412,152
2022-07-20 $23.01 $23.86 $22.86 $23.73 $23.73 278,203
2022-07-19 $22.93 $23.38 $22.60 $22.98 $22.98 147,249
2022-07-18 $23.58 $23.68 $22.64 $22.82 $22.82 122,120
2022-07-15 $23.08 $23.59 $22.67 $23.46 $23.46 72,660
2022-07-14 $22.20 $23.06 $21.74 $22.94 $22.94 75,451
2022-07-13 $21.88 $22.75 $21.84 $22.51 $22.51 53,443
2022-07-12 $22.89 $23.34 $22.33 $22.41 $22.41 59,692
2022-07-11 $22.99 $23.15 $22.54 $22.75 $22.75 63,000
2022-07-08 $23.03 $23.43 $22.36 $23.26 $23.26 117,364
2022-07-07 $23.00 $23.58 $22.95 $23.11 $23.11 130,343
2022-07-06 $22.98 $23.47 $22.72 $22.97 $22.97 97,961
2022-07-05 $21.80 $23.18 $21.45 $23.18 $23.18 147,718
2022-07-01 $22.43 $22.94 $21.95 $22.05 $22.05 106,147
2022-06-30 $22.95 $23.27 $22.35 $22.70 $22.70 92,099
2022-06-29 $22.22 $23.35 $22.15 $23.31 $23.31 91,738
2022-06-28 $22.27 $22.85 $22.02 $22.25 $22.25 85,208
2022-06-27 $22.51 $22.81 $21.97 $22.36 $22.36 74,904
2022-06-24 $22.16 $23.06 $21.17 $22.42 $22.42 821,663
2022-06-23 $21.50 $22.32 $21.38 $21.88 $21.88 143,730
2022-06-22 $20.56 $22.08 $20.56 $21.39 $21.39 188,494
2022-06-21 $21.29 $21.69 $20.78 $20.90 $20.90 222,078
2022-06-17 $19.88 $21.37 $19.76 $21.22 $21.22 236,871
2022-06-16 $20.01 $20.19 $19.52 $19.75 $19.75 187,878
2022-06-15 $18.77 $20.85 $18.73 $20.54 $20.54 244,730
2022-06-14 $18.21 $18.86 $17.97 $18.57 $18.57 179,853
2022-06-13 $18.97 $19.15 $18.11 $18.26 $18.26 202,939
2022-06-10 $19.12 $19.65 $18.67 $19.47 $19.47 195,862
2022-06-09 $19.38 $19.87 $19.05 $19.37 $19.37 107,383
2022-06-08 $19.17 $19.92 $19.17 $19.51 $19.51 68,272
2022-06-07 $18.75 $19.55 $18.75 $19.52 $19.52 189,295
2022-06-06 $18.53 $19.16 $18.21 $19.06 $19.06 123,332
2022-06-03 $18.99 $19.22 $18.02 $18.31 $18.31 133,746
2022-06-02 $18.49 $19.44 $18.49 $19.22 $19.22 219,016
2022-06-01 $18.04 $18.88 $18.00 $18.57 $18.57 76,209
2022-05-31 $18.08 $18.08 $17.55 $17.85 $17.85 67,646
2022-05-27 $18.01 $18.45 $17.75 $18.04 $18.04 77,170
2022-05-26 $17.30 $18.19 $17.06 $17.89 $17.89 156,311
2022-05-25 $17.10 $17.48 $16.75 $16.97 $16.97 82,084
2022-05-24 $16.68 $17.47 $16.23 $17.01 $17.01 232,249
2022-05-23 $16.65 $16.95 $15.89 $16.89 $16.89 133,114
2022-05-20 $16.78 $17.06 $16.18 $16.55 $16.55 164,789
2022-05-19 $16.61 $17.03 $15.83 $16.50 $16.50 164,989
2022-05-18 $16.84 $17.12 $16.50 $16.74 $16.74 114,479
2022-05-17 $16.92 $17.16 $16.15 $16.97 $16.97 115,330
2022-05-16 $17.34 $17.34 $16.35 $16.51 $16.51 91,270
2022-05-13 $17.11 $17.79 $17.01 $17.50 $17.50 83,693
2022-05-12 $15.95 $17.02 $15.68 $16.84 $16.84 81,767
2022-05-11 $16.68 $17.08 $15.93 $16.06 $16.06 67,332
2022-05-10 $17.43 $17.43 $16.31 $16.58 $16.58 152,831
2022-05-09 $17.67 $17.76 $16.93 $17.21 $17.21 76,982
2022-05-06 $17.79 $18.35 $17.28 $17.68 $17.68 69,811
2022-05-05 $18.20 $18.23 $17.38 $17.99 $17.99 93,272
2022-05-04 $18.43 $18.62 $17.02 $18.54 $18.54 48,461
2022-05-03 $19.85 $20.19 $18.32 $18.47 $18.47 230,292
2022-05-02 $17.87 $19.45 $17.87 $19.13 $19.13 186,493
2022-04-29 $18.08 $18.45 $17.82 $18.10 $18.10 71,339
2022-04-28 $17.81 $18.49 $17.34 $18.31 $18.31 36,781
2022-04-27 $17.68 $17.99 $17.25 $17.75 $17.75 57,507
2022-04-26 $17.95 $18.27 $17.30 $17.59 $17.59 49,808
2022-04-25 $17.68 $18.31 $17.48 $18.18 $18.18 39,827
2022-04-22 $17.71 $18.21 $17.18 $17.63 $17.63 75,029
2022-04-21 $18.51 $18.51 $17.62 $17.68 $17.68 85,402
2022-04-20 $18.63 $18.74 $18.19 $18.35 $18.35 40,389
2022-04-19 $18.39 $18.91 $18.17 $18.46 $18.46 120,704
2022-04-18 $18.94 $18.94 $18.01 $18.40 $18.40 37,421
2022-04-14 $19.64 $19.64 $18.82 $18.89 $18.89 66,613
2022-04-13 $19.25 $19.77 $19.25 $19.56 $19.56 21,546
2022-04-12 $19.21 $19.75 $19.02 $19.03 $19.03 70,635
2022-04-11 $18.66 $19.21 $18.51 $19.00 $19.00 33,492
2022-04-08 $19.04 $19.38 $18.70 $18.79 $18.79 70,203
2022-04-07 $19.49 $19.61 $18.78 $19.18 $19.18 67,674
2022-04-06 $20.08 $20.08 $19.37 $19.46 $19.46 53,076
2022-04-05 $21.17 $21.24 $20.31 $20.40 $20.40 31,868
2022-04-04 $20.78 $21.39 $20.78 $21.33 $21.33 43,133
2022-04-01 $20.05 $20.81 $20.05 $20.71 $20.71 50,384
2022-03-31 $19.98 $20.44 $19.96 $20.06 $20.06 71,306
2022-03-30 $19.83 $20.33 $19.69 $20.05 $20.05 103,030
2022-03-29 $19.92 $20.22 $19.48 $19.99 $19.99 117,983
2022-03-28 $19.40 $19.93 $19.28 $19.72 $19.72 85,957
2022-03-25 $20.29 $20.61 $19.32 $19.65 $19.65 89,594
2022-03-24 $19.51 $20.19 $19.31 $20.19 $20.19 102,529
2022-03-23 $20.12 $20.53 $19.03 $19.47 $19.47 293,211
2022-03-22 $19.89 $20.99 $19.89 $20.24 $20.24 263,649
2022-03-21 $20.80 $20.96 $19.79 $19.79 $19.79 207,392
2022-03-18 $20.64 $21.12 $19.72 $20.73 $20.73 141,443
2022-03-17 $20.47 $21.22 $20.18 $20.63 $20.63 91,363
2022-03-16 $19.90 $20.66 $19.63 $20.61 $20.61 119,805
2022-03-15 $20.14 $20.14 $19.45 $19.78 $19.78 81,717
2022-03-14 $20.49 $20.79 $19.64 $19.93 $19.93 74,176
2022-03-11 $20.83 $20.92 $20.21 $20.38 $20.38 58,713
2022-03-10 $20.51 $20.95 $20.36 $20.75 $20.75 61,953
2022-03-09 $20.15 $21.30 $20.02 $21.00 $21.00 176,445
2022-03-08 $20.16 $20.61 $19.26 $19.80 $19.80 100,476
2022-03-07 $20.31 $20.40 $19.61 $20.23 $20.23 106,576
2022-03-04 $20.95 $21.31 $20.30 $20.47 $20.47 159,141
2022-03-03 $21.95 $21.95 $20.80 $21.19 $21.19 169,877
2022-03-02 $21.60 $22.30 $21.46 $22.00 $22.00 246,258
2022-03-01 $22.12 $22.36 $21.36 $21.53 $21.53 52,247
2022-02-28 $22.64 $23.04 $21.87 $22.41 $22.41 90,896
2022-02-25 $21.84 $22.95 $21.30 $22.95 $22.95 118,248
2022-02-24 $20.47 $21.99 $20.47 $21.76 $21.76 224,449
2022-02-23 $21.87 $21.90 $20.92 $21.02 $21.02 116,855
2022-02-22 $22.21 $22.39 $21.40 $21.64 $21.64 98,817
2022-02-18 $22.75 $23.69 $22.24 $22.50 $22.50 173,764
2022-02-17 $24.07 $24.23 $22.72 $22.77 $22.77 61,201
2022-02-16 $24.54 $24.77 $23.95 $24.34 $24.34 211,889
2022-02-15 $23.67 $24.94 $23.43 $24.43 $24.43 124,417
2022-02-14 $23.39 $23.91 $22.80 $23.38 $23.38 70,598
2022-02-11 $24.01 $24.33 $23.03 $23.27 $23.27 57,889
2022-02-10 $23.42 $24.77 $23.31 $23.85 $23.85 69,176
2022-02-09 $24.50 $24.55 $23.55 $24.06 $24.06 59,650
2022-02-08 $23.49 $24.40 $23.37 $24.28 $24.28 82,494
2022-02-07 $23.26 $23.78 $23.22 $23.64 $23.64 86,396
2022-02-04 $22.24 $23.93 $22.16 $23.01 $23.01 191,626
2022-02-03 $22.70 $22.81 $22.32 $22.39 $22.39 47,525
2022-02-02 $23.84 $23.84 $22.84 $22.98 $22.98 52,853
2022-02-01 $23.46 $23.85 $22.69 $23.79 $23.79 208,627
2022-01-31 $23.51 $24.38 $22.97 $23.10 $23.10 260,546
2022-01-28 $22.75 $23.65 $22.00 $23.61 $23.61 92,242
2022-01-27 $23.00 $23.47 $22.48 $22.63 $22.63 93,803
2022-01-26 $23.30 $24.28 $22.50 $22.67 $22.67 140,671
2022-01-25 $22.88 $23.93 $22.62 $22.90 $22.90 527,296
2022-01-24 $20.30 $23.29 $19.73 $23.19 $23.19 179,402
2022-01-21 $21.07 $21.98 $21.00 $21.12 $21.12 321,633
2022-01-20 $21.15 $21.88 $21.05 $21.17 $21.17 71,851
2022-01-19 $21.00 $21.61 $20.72 $21.01 $21.01 140,281
2022-01-18 $21.20 $22.01 $20.73 $20.79 $20.79 248,475
2022-01-14 $20.77 $21.75 $20.58 $20.98 $20.98 193,783
2022-01-13 $21.58 $21.58 $20.91 $20.97 $20.97 80,036
2022-01-12 $21.51 $21.76 $20.82 $21.55 $21.55 105,575
2022-01-11 $20.67 $21.79 $20.67 $21.38 $21.38 95,607
2022-01-10 $20.28 $21.24 $19.79 $20.83 $20.83 252,543
2022-01-07 $21.00 $21.14 $20.04 $20.49 $20.49 115,148
2022-01-06 $21.64 $22.23 $20.75 $20.90 $20.90 481,643
2022-01-05 $23.03 $23.13 $21.51 $22.02 $22.02 150,764
2022-01-04 $23.84 $23.84 $22.50 $23.41 $23.41 109,608
2022-01-03 $24.10 $24.47 $23.62 $23.81 $23.81 72,591
2021-12-31 $23.24 $24.27 $23.23 $23.98 $23.98 96,981
2021-12-30 $23.15 $23.68 $22.97 $23.19 $23.19 116,072
2021-12-29 $23.63 $23.63 $22.74 $23.15 $23.15 88,315
2021-12-28 $23.50 $24.11 $23.34 $23.53 $23.53 81,789
2021-12-27 $23.00 $23.76 $23.00 $23.53 $23.53 32,395
2021-12-23 $22.94 $23.34 $22.84 $23.11 $23.11 57,466
2021-12-22 $23.20 $23.52 $22.72 $22.99 $22.99 43,857
2021-12-21 $23.27 $23.50 $22.70 $23.26 $23.26 98,577
2021-12-20 $22.47 $23.26 $22.32 $23.07 $23.07 88,196
2021-12-17 $21.70 $23.27 $21.22 $22.99 $22.99 166,735
2021-12-16 $23.29 $23.51 $21.69 $22.01 $22.01 183,026
2021-12-15 $23.02 $23.39 $21.68 $23.15 $23.15 214,651
2021-12-14 $22.29 $23.24 $21.80 $23.20 $23.20 202,002
2021-12-13 $24.28 $24.76 $21.97 $22.70 $22.70 214,097
2021-12-10 $23.65 $24.30 $23.23 $24.14 $24.14 239,909
2021-12-09 $23.94 $24.77 $23.49 $23.57 $23.57 308,022
2021-12-08 $22.35 $23.32 $22.35 $22.56 $22.56 100,099
2021-12-07 $21.93 $23.07 $21.80 $22.49 $22.49 88,811
2021-12-06 $20.79 $21.91 $19.84 $21.63 $21.63 216,089
2021-12-03 $21.55 $21.80 $19.85 $20.48 $20.48 259,817
2021-12-02 $21.54 $22.42 $21.01 $21.62 $21.62 143,195
2021-12-01 $22.85 $23.07 $21.63 $21.70 $21.70 91,657
2021-11-30 $22.88 $23.38 $22.00 $22.27 $22.27 110,201
2021-11-29 $23.31 $23.90 $22.73 $22.90 $22.90 525,295
2021-11-26 $22.62 $23.32 $22.22 $22.94 $22.94 61,839
2021-11-24 $22.43 $23.32 $22.03 $22.96 $22.96 112,408
2021-11-23 $24.21 $24.55 $22.41 $22.60 $22.60 412,108
2021-11-22 $26.08 $26.08 $24.14 $24.14 $24.14 218,420
2021-11-19 $25.35 $26.75 $25.17 $25.87 $25.87 436,105
2021-11-18 $25.14 $25.65 $24.42 $25.00 $25.00 283,992
2021-11-17 $25.22 $25.83 $24.90 $25.50 $25.50 138,706
2021-11-16 $24.74 $25.49 $23.40 $25.20 $25.20 270,875
2021-11-15 $26.50 $26.50 $24.40 $24.86 $24.86 135,776
2021-11-12 $26.49 $26.56 $25.61 $26.46 $26.46 55,993
2021-11-11 $27.50 $27.79 $26.25 $26.26 $26.26 127,148
2021-11-10 $28.72 $28.92 $26.61 $27.66 $27.66 275,646
2021-11-09 $27.74 $29.59 $27.74 $28.20 $28.20 802,588
2021-11-08 $26.46 $27.03 $26.06 $26.44 $26.44 58,426
2021-11-05 $26.35 $27.05 $25.97 $26.38 $26.38 317,912
2021-11-04 $26.85 $26.92 $25.87 $26.08 $26.08 51,229
2021-11-03 $25.93 $27.10 $25.48 $26.73 $26.73 404,567
2021-11-02 $25.23 $26.18 $24.66 $26.05 $26.05 287,820
2021-11-01 $25.40 $26.10 $25.40 $25.64 $25.64 105,411
2021-10-29 $25.49 $25.56 $24.63 $25.22 $25.22 167,179
2021-10-28 $24.46 $25.63 $24.04 $25.55 $25.55 41,733
2021-10-27 $26.73 $26.73 $24.77 $24.82 $24.82 49,458
2021-10-26 $26.07 $27.50 $25.79 $26.82 $26.82 278,607
2021-10-25 $25.80 $26.55 $24.97 $25.88 $25.88 337,416
2021-10-22 $25.89 $26.23 $25.16 $25.55 $25.55 36,100
2021-10-21 $25.27 $26.19 $25.14 $25.49 $25.49 55,034
2021-10-20 $25.24 $25.48 $24.82 $25.12 $25.12 59,700
2021-10-19 $23.97 $25.51 $23.97 $25.28 $25.28 57,742
2021-10-18 $23.89 $24.57 $23.47 $24.12 $24.12 50,585
2021-10-15 $25.28 $25.28 $24.02 $24.17 $24.17 108,104
2021-10-14 $24.76 $25.58 $24.14 $25.00 $25.00 171,483
2021-10-13 $24.36 $26.56 $23.57 $24.51 $24.51 214,604
2021-10-12 $23.64 $24.53 $23.64 $24.25 $24.25 90,455
2021-10-11 $24.47 $24.47 $23.07 $23.44 $23.44 28,003
2021-10-08 $24.82 $24.95 $24.05 $24.11 $24.11 45,838
2021-10-07 $23.91 $25.01 $23.60 $24.94 $24.94 69,423
2021-10-06 $22.80 $24.03 $22.80 $23.70 $23.70 122,048
2021-10-05 $23.02 $23.33 $22.89 $23.00 $23.00 34,306
2021-10-04 $23.53 $23.90 $22.53 $22.83 $22.83 123,358
2021-10-01 $22.62 $23.50 $21.84 $23.42 $23.42 95,771
2021-09-30 $23.04 $23.04 $21.50 $22.59 $22.59 295,021
2021-09-29 $22.63 $23.19 $22.15 $22.98 $22.98 76,108
2021-09-28 $22.70 $23.15 $22.28 $22.50 $22.50 113,981
2021-09-27 $22.01 $23.33 $21.62 $23.10 $23.10 115,399
2021-09-24 $21.38 $22.55 $21.05 $22.08 $22.08 57,463
2021-09-23 $21.54 $21.84 $21.00 $21.68 $21.68 119,781
2021-09-22 $20.60 $21.58 $20.26 $21.42 $21.42 145,889
2021-09-21 $20.09 $20.60 $19.88 $20.56 $20.56 173,527
2021-09-20 $20.18 $20.50 $19.59 $20.04 $20.04 195,079
2021-09-17 $21.04 $21.74 $20.26 $20.67 $20.67 1,562,826
2021-09-16 $20.21 $21.44 $20.21 $21.04 $21.04 194,187
2021-09-15 $20.01 $20.97 $20.01 $20.23 $20.23 143,032
2021-09-14 $20.32 $20.69 $19.70 $20.30 $20.30 203,842
2021-09-13 $22.32 $22.56 $19.69 $20.46 $20.46 188,666
2021-09-10 $22.68 $23.00 $22.00 $22.10 $22.10 127,352
2021-09-09 $22.05 $23.00 $22.05 $22.36 $22.36 103,122
2021-09-08 $22.18 $22.68 $22.01 $22.23 $22.23 124,452
2021-09-07 $22.99 $23.68 $21.69 $22.30 $22.30 251,443
2021-09-03 $22.43 $23.45 $22.11 $23.32 $23.32 114,671
2021-09-02 $23.00 $23.01 $22.34 $22.52 $22.52 129,943
2021-09-01 $22.95 $23.34 $22.29 $23.00 $23.00 90,238
2021-08-31 $24.56 $26.29 $22.45 $22.90 $22.90 293,363
2021-08-30 $25.42 $25.42 $22.17 $24.03 $24.03 331,120
2021-08-27 $23.68 $25.58 $23.03 $25.05 $25.05 180,267
2021-08-26 $22.35 $23.81 $22.20 $23.39 $23.39 192,435
2021-08-25 $23.22 $24.10 $22.21 $22.56 $22.56 155,477
2021-08-24 $22.53 $24.37 $22.07 $23.33 $23.33 361,184
2021-08-23 $21.41 $23.23 $21.23 $22.19 $22.19 89,957
2021-08-20 $20.90 $21.23 $20.15 $21.04 $21.04 176,532
2021-08-19 $21.44 $21.64 $20.00 $20.49 $20.49 251,103
2021-08-18 $22.10 $23.50 $21.28 $21.44 $21.44 592,604
2021-08-17 $20.50 $21.26 $19.57 $20.70 $20.70 133,806
2021-08-16 $20.28 $20.88 $19.73 $20.05 $20.05 77,334
2021-08-13 $19.66 $20.16 $19.41 $19.98 $19.98 64,676
2021-08-12 $19.83 $19.83 $19.07 $19.66 $19.66 48,788
2021-08-11 $20.27 $20.50 $19.30 $19.51 $19.51 157,676
2021-08-10 $19.49 $21.18 $18.80 $20.28 $20.28 170,670
2021-08-09 $21.38 $21.38 $19.42 $19.45 $19.45 150,478
2021-08-06 $21.37 $21.99 $20.90 $21.07 $21.07 229,416
2021-08-05 $19.90 $21.98 $19.78 $21.65 $21.65 247,967
2021-08-04 $20.00 $20.40 $19.60 $20.05 $20.05 108,989
2021-08-03 $20.64 $20.64 $19.48 $20.15 $20.15 73,785
2021-08-02 $20.19 $20.30 $19.81 $20.08 $20.08 94,614
2021-07-30 $19.30 $20.54 $18.77 $20.27 $20.27 123,088
2021-07-29 $19.22 $19.84 $19.05 $19.54 $19.54 89,832
2021-07-28 $19.79 $20.38 $18.52 $18.97 $18.97 340,784
2021-07-27 $20.01 $20.13 $19.01 $19.75 $19.75 433,205
2021-07-26 $20.17 $20.73 $19.69 $20.15 $20.15 451,803
2021-07-23 $20.68 $21.25 $20.00 $20.35 $20.35 1,009,957
2021-07-22 $23.05 $23.75 $20.13 $20.98 $20.98 2,949,721

Instructure Holdings Inc (INST) News Headlines

Recent Instructure Holdings Inc (INST) News
Similar Companies to Instructure Holdings Inc (INST) in the None Industry

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.