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.
Invest in Instructure Holdings Inc (INST)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |