Keros Therapeutics Inc (KROS) Exchange: NASDAQ

Data as of March 29, 2024

$65.87 ($-3.15) -4.56%

Keros Therapeutics Inc - Daily Information
Click for more stock information on Keros Therapeutics Inc.
Daily Information Data
Date March 29, 2024
Open $69.26
Previous Close $65.87
High $69.26
Low $65.36
Adjusted Open $69.26
Previous Adjusted Close $65.87
Adjusted High $69.26
Adjusted Low $65.36

About Keros Therapeutics Inc (KROS)

Keros is a clinical-stage biopharmaceutical company focused on the discovery, development and commercialization of novel treatments for patients suffering from hematologic and musculoskeletal disorders with high unmet medical need. Keros is a leader in understanding the role of the transforming growth factor-Beta family of proteins, which are master regulators of red blood cell and platelet production as well as of the growth, repair and maintenance of muscle and bone. Keros’ lead protein therapeutic product candidate, KER-050, is being developed for the treatment of low blood cell counts, or cytopenias, including anemia and thrombocytopenia, in patients with myelodysplastic syndromes and in patients with myelofibrosis. Keros’ lead small molecule product candidate, KER-047, is being developed for the treatment of anemia resulting from iron imbalance, as well as for the treatment of fibrodysplasia ossificans progressiva. Keros’ third product candidate, KER-012, is being developed for the treatment of disorders associated with bone loss, such as osteoporosis and osteogenesis imperfecta, and for the treatment of PAH.

Historical Stock Data for Keros Therapeutics Inc (KROS)

Date Open High Low Close Adj.Close Volume
2024-03-22 $69.26 $69.26 $65.36 $65.87 $65.87 260,152
2024-03-21 $67.65 $69.89 $66.85 $69.02 $69.02 399,787
2024-03-20 $64.03 $67.00 $63.24 $66.87 $66.87 250,552
2024-03-19 $63.58 $65.06 $62.79 $64.20 $64.20 261,107
2024-03-18 $66.93 $67.12 $63.62 $63.86 $63.86 389,776
2024-03-15 $64.24 $68.30 $64.24 $67.35 $67.35 1,683,247
2024-03-14 $67.02 $67.25 $63.64 $64.83 $64.83 310,637
2024-03-13 $67.68 $69.63 $66.80 $67.66 $67.66 252,141
2024-03-12 $66.36 $69.69 $65.78 $67.55 $67.55 335,141
2024-03-11 $69.90 $70.58 $65.75 $66.31 $66.31 335,438
2024-03-08 $69.68 $71.29 $69.14 $70.48 $70.48 403,081
2024-03-07 $66.68 $70.16 $66.41 $69.72 $69.72 454,328
2024-03-06 $67.34 $68.00 $64.95 $65.94 $65.94 593,241
2024-03-05 $66.68 $69.36 $64.42 $66.84 $66.84 469,289
2024-03-04 $70.00 $70.00 $67.48 $69.01 $69.01 230,208
2024-03-01 $67.73 $71.00 $67.73 $68.85 $68.85 347,782
2024-02-29 $72.04 $73.00 $66.56 $67.50 $67.50 459,488
2024-02-28 $69.71 $70.69 $67.63 $68.07 $68.07 277,931
2024-02-27 $66.99 $70.67 $66.84 $70.00 $70.00 530,961
2024-02-26 $63.41 $66.98 $63.41 $66.08 $66.08 401,970
2024-02-23 $60.95 $64.73 $60.10 $63.61 $63.61 582,710
2024-02-22 $59.56 $62.61 $59.13 $60.99 $60.99 231,058
2024-02-21 $61.38 $62.37 $59.42 $59.72 $59.72 285,717
2024-02-20 $59.19 $61.31 $59.19 $60.77 $60.77 384,892
2024-02-16 $58.73 $61.09 $56.22 $59.49 $59.49 216,937
2024-02-15 $59.46 $60.94 $58.27 $58.87 $58.87 263,451
2024-02-14 $57.00 $59.34 $55.47 $59.10 $59.10 413,576
2024-02-13 $55.55 $57.17 $54.21 $56.18 $56.18 313,505
2024-02-12 $53.50 $57.41 $53.50 $57.35 $57.35 581,131
2024-02-09 $51.63 $54.31 $51.63 $53.59 $53.59 329,695
2024-02-08 $51.54 $57.24 $50.10 $51.30 $51.30 323,098
2024-02-07 $52.10 $53.00 $50.90 $51.41 $51.41 412,048
2024-02-06 $53.70 $54.49 $51.57 $52.27 $52.27 678,741
2024-02-05 $52.66 $53.88 $52.02 $53.59 $53.59 574,976
2024-02-02 $56.34 $57.06 $52.15 $53.02 $53.02 452,224
2024-02-01 $56.13 $58.00 $55.37 $57.22 $57.22 422,674
2024-01-31 $56.30 $57.98 $55.22 $55.36 $55.36 463,268
2024-01-30 $57.94 $58.04 $54.95 $56.34 $56.34 446,493
2024-01-29 $57.38 $58.50 $56.40 $58.35 $58.35 387,953
2024-01-26 $56.81 $58.10 $55.84 $57.26 $57.26 214,561
2024-01-25 $58.38 $58.62 $55.10 $56.29 $56.29 267,976
2024-01-24 $56.28 $58.22 $55.53 $56.46 $56.46 627,587
2024-01-23 $55.04 $56.39 $53.54 $55.71 $55.71 363,245
2024-01-22 $53.07 $55.00 $52.14 $54.78 $54.78 583,662
2024-01-19 $52.32 $53.72 $51.20 $52.95 $52.95 282,562
2024-01-18 $53.00 $53.00 $48.46 $51.86 $51.86 260,854
2024-01-17 $52.05 $53.80 $48.81 $52.87 $52.87 318,984
2024-01-16 $51.51 $53.88 $50.84 $53.17 $53.17 502,468
2024-01-12 $51.79 $53.41 $51.33 $52.16 $52.16 339,028
2024-01-11 $49.36 $51.77 $48.82 $51.40 $51.40 618,292
2024-01-10 $51.52 $53.03 $49.57 $50.24 $50.24 655,457
2024-01-09 $51.10 $52.86 $50.74 $51.49 $51.49 928,120
2024-01-08 $47.69 $51.40 $46.07 $51.23 $51.23 728,959
2024-01-05 $48.39 $49.17 $45.88 $48.19 $48.19 722,064
2024-01-04 $45.29 $49.58 $44.91 $48.88 $48.88 1,889,296
2024-01-03 $42.94 $43.98 $40.88 $41.26 $41.26 335,748
2024-01-02 $39.01 $44.38 $39.00 $43.13 $43.13 520,585
2023-12-29 $41.04 $41.44 $39.71 $39.76 $39.76 177,629
2023-12-28 $40.28 $41.50 $40.22 $41.05 $41.05 208,552
2023-12-27 $40.27 $41.93 $39.88 $40.45 $40.45 307,238
2023-12-26 $38.62 $40.43 $37.72 $40.24 $40.24 770,460
2023-12-22 $36.84 $38.98 $36.72 $38.21 $38.21 337,015
2023-12-21 $34.30 $36.54 $34.30 $36.34 $36.34 323,573
2023-12-20 $34.34 $35.96 $33.71 $33.78 $33.78 446,217
2023-12-19 $33.23 $35.13 $32.39 $34.56 $34.56 418,808
2023-12-18 $32.42 $33.48 $32.10 $32.85 $32.85 301,964
2023-12-15 $34.00 $34.63 $32.07 $32.52 $32.52 544,606
2023-12-14 $30.83 $34.07 $30.34 $33.75 $33.75 986,556
2023-12-13 $29.84 $30.44 $28.47 $30.31 $30.31 295,958
2023-12-12 $28.43 $30.17 $27.31 $29.66 $29.66 564,631
2023-12-11 $34.15 $34.15 $27.91 $28.33 $28.33 1,559,856
2023-12-08 $35.89 $36.85 $34.97 $35.65 $35.65 325,560
2023-12-07 $33.45 $35.64 $33.29 $35.51 $35.51 379,035
2023-12-06 $32.71 $34.34 $32.71 $33.47 $33.47 182,198
2023-12-05 $31.47 $32.48 $31.08 $32.42 $32.42 311,011
2023-12-04 $30.49 $32.26 $30.49 $31.83 $31.83 145,752
2023-12-01 $30.33 $31.97 $29.89 $30.64 $30.64 315,974
2023-11-30 $30.86 $31.40 $29.96 $30.34 $30.34 295,942
2023-11-29 $29.80 $31.26 $29.49 $30.41 $30.41 377,459
2023-11-28 $29.99 $30.37 $29.54 $29.60 $29.60 363,239
2023-11-27 $30.77 $30.86 $29.32 $30.17 $30.17 217,387
2023-11-24 $30.36 $30.97 $30.15 $30.77 $30.77 67,623
2023-11-22 $31.28 $31.44 $30.06 $30.36 $30.36 101,053
2023-11-21 $29.73 $31.00 $29.37 $30.84 $30.84 151,203
2023-11-20 $30.36 $31.50 $29.80 $30.00 $30.00 215,352
2023-11-17 $31.38 $31.75 $29.94 $30.28 $30.28 301,752
2023-11-16 $31.84 $32.35 $30.73 $31.48 $31.48 291,911
2023-11-15 $31.62 $33.22 $31.00 $31.86 $31.86 224,616
2023-11-14 $31.21 $32.33 $31.09 $31.69 $31.69 316,532
2023-11-13 $29.44 $30.41 $28.15 $29.99 $29.99 281,189
2023-11-10 $29.53 $29.92 $28.80 $29.57 $29.57 375,039
2023-11-09 $31.34 $31.61 $29.36 $29.47 $29.47 339,733
2023-11-08 $32.10 $32.10 $30.15 $31.04 $31.04 607,253
2023-11-07 $31.61 $32.19 $30.38 $31.85 $31.85 394,904
2023-11-06 $32.67 $34.25 $31.64 $31.69 $31.69 237,739
2023-11-03 $29.08 $32.16 $28.90 $31.94 $31.94 237,855
2023-11-02 $29.39 $29.64 $28.33 $28.67 $28.67 202,879
2023-11-01 $28.79 $29.66 $28.30 $28.59 $28.59 430,562
2023-10-31 $27.75 $28.69 $27.70 $28.54 $28.54 206,735
2023-10-30 $28.01 $28.87 $27.75 $28.02 $28.02 335,246
2023-10-27 $28.35 $29.23 $27.54 $27.66 $27.66 263,337
2023-10-26 $27.25 $28.45 $27.02 $28.17 $28.17 130,918
2023-10-25 $28.27 $28.60 $27.08 $27.12 $27.12 205,096
2023-10-24 $28.63 $29.60 $28.41 $28.60 $28.60 291,387
2023-10-23 $28.20 $28.88 $27.50 $28.50 $28.50 169,469
2023-10-20 $27.98 $29.04 $27.71 $28.34 $28.34 121,740
2023-10-19 $28.70 $28.85 $27.84 $27.94 $27.94 114,069
2023-10-18 $29.92 $29.92 $28.70 $28.72 $28.72 130,932
2023-10-17 $28.73 $30.69 $28.20 $29.93 $29.93 191,930
2023-10-16 $28.17 $29.04 $27.59 $28.85 $28.85 130,831
2023-10-13 $28.29 $28.34 $27.61 $28.11 $28.11 140,182
2023-10-12 $29.43 $29.50 $27.71 $28.27 $28.27 309,576
2023-10-11 $30.40 $30.95 $29.34 $29.53 $29.53 198,385
2023-10-10 $30.42 $31.34 $30.27 $30.37 $30.37 269,432
2023-10-09 $30.88 $30.97 $29.78 $30.52 $30.52 163,268
2023-10-06 $32.61 $32.68 $30.71 $30.97 $30.97 182,228
2023-10-05 $30.86 $33.19 $30.82 $32.84 $32.84 576,006
2023-10-04 $30.79 $31.06 $30.23 $30.85 $30.85 102,147
2023-10-03 $30.77 $31.35 $30.24 $30.85 $30.85 144,334
2023-10-02 $31.88 $33.08 $30.57 $30.82 $30.82 294,439
2023-09-29 $32.79 $33.86 $31.77 $31.88 $31.88 266,302
2023-09-28 $31.92 $32.72 $31.20 $32.64 $32.64 126,513
2023-09-27 $32.41 $33.25 $31.87 $32.04 $32.04 170,422
2023-09-26 $31.55 $32.86 $31.17 $32.12 $32.12 331,585
2023-09-25 $32.71 $32.80 $31.53 $31.57 $31.57 158,550
2023-09-22 $33.01 $33.93 $32.32 $32.85 $32.85 104,041
2023-09-21 $33.02 $33.52 $32.54 $33.01 $33.01 125,430
2023-09-20 $35.11 $35.16 $33.40 $33.47 $33.47 146,882
2023-09-19 $35.58 $36.16 $34.83 $35.15 $35.15 460,570
2023-09-18 $36.17 $36.35 $34.98 $35.52 $35.52 213,375
2023-09-15 $35.21 $36.57 $34.99 $36.36 $36.36 812,260
2023-09-14 $35.53 $35.58 $34.74 $35.15 $35.15 212,026
2023-09-13 $36.56 $37.78 $34.94 $35.34 $35.34 187,981
2023-09-12 $36.56 $37.47 $36.38 $36.60 $36.60 198,142
2023-09-11 $36.09 $37.02 $35.08 $36.51 $36.51 180,755
2023-09-08 $35.68 $36.22 $35.04 $36.04 $36.04 116,856
2023-09-07 $35.79 $36.29 $35.23 $35.75 $35.75 176,761
2023-09-06 $35.59 $36.34 $35.37 $35.84 $35.84 157,392
2023-09-05 $36.12 $36.52 $34.93 $35.42 $35.42 202,057
2023-09-01 $35.23 $36.28 $35.09 $36.24 $36.24 145,838
2023-08-31 $35.50 $35.85 $34.88 $35.11 $35.11 198,496
2023-08-30 $35.12 $36.05 $34.68 $35.58 $35.58 118,636
2023-08-29 $35.47 $36.12 $34.07 $35.11 $35.11 154,867
2023-08-28 $36.26 $36.60 $35.44 $35.61 $35.61 111,473
2023-08-25 $35.58 $36.71 $35.30 $36.23 $36.23 114,896
2023-08-24 $35.91 $36.01 $35.32 $35.55 $35.55 117,496
2023-08-23 $36.84 $37.35 $34.68 $36.01 $36.01 244,668
2023-08-22 $35.88 $37.05 $35.00 $36.78 $36.78 215,297
2023-08-21 $34.13 $36.73 $33.68 $35.62 $35.62 152,343
2023-08-18 $33.16 $34.31 $33.10 $34.20 $34.20 164,105
2023-08-17 $33.36 $33.99 $33.09 $33.55 $33.55 156,609
2023-08-16 $34.58 $35.09 $33.27 $33.30 $33.30 179,886
2023-08-15 $35.26 $35.88 $34.44 $34.76 $34.76 119,968
2023-08-14 $35.60 $35.68 $34.70 $35.36 $35.36 130,603
2023-08-11 $36.36 $36.72 $35.71 $35.83 $35.83 187,677
2023-08-10 $36.55 $37.79 $36.07 $36.65 $36.65 110,740
2023-08-09 $36.91 $37.19 $35.58 $36.36 $36.36 155,389
2023-08-08 $40.01 $40.97 $36.46 $36.90 $36.90 230,274
2023-08-07 $41.95 $41.95 $39.14 $40.42 $40.42 175,522
2023-08-04 $40.62 $41.67 $40.01 $41.13 $41.13 107,823
2023-08-03 $39.57 $41.01 $39.57 $40.26 $40.26 114,664
2023-08-02 $40.55 $40.73 $39.70 $39.99 $39.99 93,576
2023-08-01 $41.68 $41.68 $40.37 $41.11 $41.11 89,557
2023-07-31 $42.90 $43.10 $40.87 $41.88 $41.88 131,448
2023-07-28 $39.51 $42.38 $39.51 $41.97 $41.97 369,335
2023-07-27 $43.02 $43.02 $39.10 $39.26 $39.26 657,627
2023-07-26 $44.13 $44.95 $42.48 $42.68 $42.68 123,612
2023-07-25 $42.81 $43.33 $42.51 $42.97 $42.97 73,875
2023-07-24 $43.16 $43.16 $41.94 $43.01 $43.01 126,014
2023-07-21 $43.01 $43.15 $42.04 $43.02 $43.02 132,841
2023-07-20 $43.01 $43.80 $42.39 $42.74 $42.74 140,125
2023-07-19 $41.83 $43.50 $41.61 $43.02 $43.02 164,860
2023-07-18 $41.90 $42.35 $40.93 $41.73 $41.73 100,500
2023-07-17 $40.84 $43.54 $40.84 $42.00 $42.00 189,230
2023-07-14 $40.21 $40.72 $39.16 $40.65 $40.65 73,557
2023-07-13 $40.30 $41.22 $40.00 $40.28 $40.28 76,184
2023-07-12 $39.19 $40.16 $38.81 $40.12 $40.12 98,170
2023-07-11 $39.49 $40.04 $38.80 $38.86 $38.86 84,908
2023-07-10 $38.98 $40.45 $38.98 $39.65 $39.65 178,362
2023-07-07 $39.05 $39.36 $38.41 $38.96 $38.96 125,980
2023-07-06 $38.96 $39.28 $37.98 $38.98 $38.98 121,521
2023-07-05 $39.70 $40.24 $39.24 $39.36 $39.36 99,422
2023-07-03 $40.06 $40.80 $39.35 $39.87 $39.87 75,973
2023-06-30 $40.06 $40.92 $39.04 $40.18 $40.18 285,433
2023-06-29 $40.57 $40.83 $39.66 $39.87 $39.87 175,010
2023-06-28 $40.40 $40.91 $40.07 $40.74 $40.74 125,592
2023-06-27 $40.52 $40.93 $39.69 $40.42 $40.42 122,545
2023-06-26 $41.19 $41.27 $39.54 $40.36 $40.36 227,121
2023-06-23 $41.10 $42.87 $40.63 $41.48 $41.48 902,471
2023-06-22 $39.68 $41.94 $38.91 $41.50 $41.50 320,325
2023-06-21 $39.36 $39.99 $38.57 $39.69 $39.69 242,223
2023-06-20 $37.58 $39.45 $37.03 $39.45 $39.45 416,325
2023-06-16 $39.46 $40.30 $37.66 $37.79 $37.79 532,598
2023-06-15 $38.32 $39.26 $37.42 $38.83 $38.83 612,909
2023-06-14 $40.22 $41.15 $38.46 $38.59 $38.59 320,942
2023-06-13 $41.10 $41.92 $39.66 $39.96 $39.96 515,369
2023-06-12 $44.27 $44.27 $40.78 $40.99 $40.99 308,499
2023-06-09 $47.60 $47.62 $42.23 $43.89 $43.89 1,133,536
2023-06-08 $47.98 $49.21 $47.11 $48.96 $48.96 156,948
2023-06-07 $48.74 $49.20 $47.96 $48.11 $48.11 135,204
2023-06-06 $49.58 $50.48 $48.43 $48.79 $48.79 133,110
2023-06-05 $48.66 $50.00 $48.46 $49.48 $49.48 122,757
2023-06-02 $48.28 $49.22 $47.11 $49.17 $49.17 98,287
2023-06-01 $47.81 $48.40 $47.18 $47.80 $47.80 198,058
2023-05-31 $48.62 $51.06 $47.43 $47.86 $47.86 276,497
2023-05-30 $49.17 $50.77 $47.67 $48.64 $48.64 139,884
2023-05-26 $50.00 $51.02 $48.98 $49.15 $49.15 160,343
2023-05-25 $51.08 $51.16 $49.92 $50.25 $50.25 297,767
2023-05-24 $50.44 $51.15 $49.34 $51.01 $51.01 269,996
2023-05-23 $48.70 $50.83 $48.70 $50.58 $50.58 302,398
2023-05-22 $49.09 $50.21 $48.64 $48.92 $48.92 117,512
2023-05-19 $47.15 $49.43 $46.96 $48.78 $48.78 194,915
2023-05-18 $45.95 $46.75 $44.03 $46.72 $46.72 191,262
2023-05-17 $46.31 $46.70 $44.61 $46.20 $46.20 165,591
2023-05-16 $46.15 $47.30 $45.54 $46.35 $46.35 232,797
2023-05-15 $44.97 $47.16 $44.80 $46.95 $46.95 169,934
2023-05-12 $45.15 $45.74 $43.98 $44.96 $44.96 135,163
2023-05-11 $44.62 $45.95 $44.36 $44.82 $44.82 106,846
2023-05-10 $44.89 $45.44 $44.48 $45.02 $45.02 176,787
2023-05-09 $42.69 $44.88 $42.38 $44.25 $44.25 352,764
2023-05-08 $43.83 $44.33 $42.19 $43.10 $43.10 142,142
2023-05-05 $45.54 $46.58 $43.48 $44.12 $44.12 134,256
2023-05-04 $44.97 $46.24 $43.08 $45.52 $45.52 143,528
2023-05-03 $45.08 $46.84 $43.65 $45.29 $45.29 181,476
2023-05-02 $45.86 $46.73 $43.66 $44.97 $44.97 216,007
2023-05-01 $44.17 $46.50 $44.17 $46.07 $46.07 127,361
2023-04-28 $43.73 $45.23 $42.34 $44.36 $44.36 85,973
2023-04-27 $43.61 $44.09 $42.30 $43.82 $43.82 93,712
2023-04-26 $43.69 $44.44 $42.66 $43.49 $43.49 69,690
2023-04-25 $43.81 $44.62 $42.69 $43.86 $43.86 99,264
2023-04-24 $44.90 $45.32 $43.28 $44.18 $44.18 64,791
2023-04-21 $44.99 $47.03 $44.72 $45.26 $45.26 167,973
2023-04-20 $42.52 $45.36 $42.23 $45.12 $45.12 252,579
2023-04-19 $41.61 $43.86 $41.52 $43.00 $43.00 97,086
2023-04-18 $41.13 $41.87 $40.22 $41.75 $41.75 97,438
2023-04-17 $39.18 $41.26 $38.84 $40.84 $40.84 138,394
2023-04-14 $39.35 $40.04 $38.53 $38.79 $38.79 257,488
2023-04-13 $37.72 $40.79 $37.72 $39.66 $39.66 172,531
2023-04-12 $37.85 $38.64 $37.11 $37.26 $37.26 107,090
2023-04-11 $38.40 $39.15 $37.50 $37.58 $37.58 128,619
2023-04-10 $39.91 $40.04 $37.70 $38.40 $38.40 201,845
2023-04-06 $39.80 $40.67 $38.79 $40.14 $40.14 310,559
2023-04-05 $41.76 $42.35 $39.58 $39.79 $39.79 235,526
2023-04-04 $43.34 $43.41 $41.17 $41.94 $41.94 127,881
2023-04-03 $42.99 $44.05 $42.01 $43.08 $43.08 123,740
2023-03-31 $42.54 $43.30 $40.41 $42.70 $42.70 171,734
2023-03-30 $43.78 $43.95 $40.78 $42.13 $42.13 186,710
2023-03-29 $42.10 $44.32 $42.10 $43.49 $43.49 165,024
2023-03-28 $41.54 $44.54 $39.98 $41.56 $41.56 97,588
2023-03-27 $41.92 $42.74 $40.51 $41.73 $41.73 190,730
2023-03-24 $41.64 $42.27 $40.06 $41.44 $41.44 269,299
2023-03-23 $42.96 $43.49 $40.92 $41.97 $41.97 145,549
2023-03-22 $43.81 $45.37 $42.27 $42.32 $42.32 150,010
2023-03-21 $44.12 $44.94 $43.20 $44.04 $44.04 205,184
2023-03-20 $42.82 $43.39 $41.86 $43.37 $43.37 101,763
2023-03-17 $43.39 $43.69 $41.36 $42.58 $42.58 283,011
2023-03-16 $42.89 $44.20 $41.52 $43.61 $43.61 120,040
2023-03-15 $44.19 $45.14 $43.16 $43.54 $43.54 154,439
2023-03-14 $45.74 $48.21 $44.71 $45.14 $45.14 278,373
2023-03-13 $43.66 $47.37 $43.66 $44.93 $44.93 204,676
2023-03-10 $48.13 $48.24 $42.29 $44.27 $44.27 742,383
2023-03-09 $54.12 $54.12 $47.80 $48.33 $48.33 380,211
2023-03-08 $50.85 $54.03 $50.00 $53.75 $53.75 967,574
2023-03-07 $52.31 $53.05 $49.65 $51.08 $51.08 290,445
2023-03-06 $58.63 $59.13 $51.82 $52.20 $52.20 828,342
2023-03-03 $56.07 $59.96 $55.56 $59.32 $59.32 316,685
2023-03-02 $54.59 $56.57 $54.59 $55.75 $55.75 134,708
2023-03-01 $53.37 $55.01 $53.14 $54.76 $54.76 236,592
2023-02-28 $53.18 $54.50 $52.58 $53.22 $53.22 269,895
2023-02-27 $53.71 $54.21 $53.01 $53.35 $53.35 74,419
2023-02-24 $53.33 $53.57 $52.64 $53.20 $53.20 83,489
2023-02-23 $54.22 $54.58 $53.24 $54.06 $54.06 94,227
2023-02-22 $53.87 $54.21 $52.98 $54.02 $54.02 94,641
2023-02-21 $54.16 $54.61 $51.40 $53.61 $53.61 166,423
2023-02-17 $54.65 $55.58 $54.16 $54.99 $54.99 104,179
2023-02-16 $55.97 $56.12 $54.15 $54.38 $54.38 163,302
2023-02-15 $56.33 $56.81 $55.18 $56.74 $56.74 368,406
2023-02-14 $53.52 $57.03 $53.52 $56.80 $56.80 179,315
2023-02-13 $53.61 $53.81 $52.42 $53.02 $53.02 124,947
2023-02-10 $53.09 $53.96 $52.76 $53.53 $53.53 131,870
2023-02-09 $54.16 $55.36 $52.87 $53.21 $53.21 158,948
2023-02-08 $55.63 $56.17 $53.70 $54.00 $54.00 153,683
2023-02-07 $56.36 $56.36 $53.96 $55.97 $55.97 145,904
2023-02-06 $57.10 $59.00 $55.70 $56.21 $56.21 183,814
2023-02-03 $56.86 $58.54 $56.81 $57.43 $57.43 452,213
2023-02-02 $58.90 $58.90 $56.73 $57.90 $57.90 122,226
2023-02-01 $58.65 $59.62 $57.33 $58.27 $58.27 154,754
2023-01-31 $58.43 $59.38 $57.68 $58.57 $58.57 155,420
2023-01-30 $57.59 $59.15 $57.13 $58.54 $58.54 206,045
2023-01-27 $57.60 $59.53 $57.51 $58.02 $58.02 193,196
2023-01-26 $58.31 $58.94 $57.05 $57.83 $57.83 412,471
2023-01-25 $55.22 $58.00 $54.31 $57.83 $57.83 468,817
2023-01-24 $51.13 $55.70 $51.13 $55.30 $55.30 232,296
2023-01-23 $50.71 $53.00 $50.55 $51.35 $51.35 265,096
2023-01-20 $50.33 $50.75 $48.45 $50.55 $50.55 160,340
2023-01-19 $49.34 $50.55 $48.43 $49.91 $49.91 104,540
2023-01-18 $50.18 $50.87 $48.14 $49.18 $49.18 148,190
2023-01-17 $47.61 $50.08 $47.26 $49.86 $49.86 252,523
2023-01-13 $47.95 $49.96 $47.65 $49.16 $49.16 160,513
2023-01-12 $48.32 $49.00 $47.40 $48.74 $48.74 180,865
2023-01-11 $48.83 $50.67 $47.43 $48.23 $48.23 219,318
2023-01-10 $46.62 $49.69 $46.62 $49.18 $49.18 207,885
2023-01-09 $47.90 $48.69 $45.50 $46.39 $46.39 137,483
2023-01-06 $45.98 $48.08 $45.46 $47.68 $47.68 139,245
2023-01-05 $44.83 $46.62 $44.83 $45.74 $45.74 162,952
2023-01-04 $45.98 $46.25 $45.00 $45.45 $45.45 165,791
2023-01-03 $48.40 $49.00 $44.50 $45.97 $45.97 145,676
2022-12-30 $47.53 $48.29 $44.58 $48.02 $48.02 169,434
2022-12-29 $47.10 $48.79 $46.04 $48.01 $48.01 149,213
2022-12-28 $44.56 $47.45 $43.97 $46.68 $46.68 175,986
2022-12-27 $46.79 $47.00 $44.12 $44.51 $44.51 107,574
2022-12-23 $48.27 $48.27 $46.19 $46.69 $46.69 68,175
2022-12-22 $48.56 $49.31 $47.22 $48.66 $48.66 101,216
2022-12-21 $48.85 $50.05 $47.67 $49.12 $49.12 103,044
2022-12-20 $46.46 $48.57 $46.46 $48.30 $48.30 141,503
2022-12-19 $48.76 $48.76 $46.62 $46.94 $46.94 132,432
2022-12-16 $49.21 $50.11 $48.63 $49.05 $49.05 398,300
2022-12-15 $49.67 $50.36 $48.87 $49.68 $49.68 157,206
2022-12-14 $51.39 $52.78 $49.17 $50.24 $50.24 307,495
2022-12-13 $50.14 $52.67 $48.46 $51.77 $51.77 493,575
2022-12-12 $49.44 $50.08 $46.97 $47.32 $47.32 246,606
2022-12-09 $50.31 $50.74 $49.00 $49.71 $49.71 132,991
2022-12-08 $49.19 $50.55 $49.19 $50.40 $50.40 125,015
2022-12-07 $49.33 $49.83 $47.98 $49.06 $49.06 192,361
2022-12-06 $49.69 $50.44 $48.60 $49.43 $49.43 96,757
2022-12-05 $51.00 $51.51 $48.93 $50.00 $50.00 171,561
2022-12-02 $49.45 $51.77 $47.88 $51.19 $51.19 213,184
2022-12-01 $50.26 $50.34 $48.45 $50.09 $50.09 157,229
2022-11-30 $47.91 $50.07 $47.91 $49.84 $49.84 246,674
2022-11-29 $47.79 $48.78 $43.23 $47.57 $47.57 87,463
2022-11-28 $48.29 $50.22 $47.54 $47.82 $47.82 229,129
2022-11-25 $48.50 $49.26 $48.47 $48.71 $48.71 51,425
2022-11-23 $48.33 $49.56 $48.10 $48.74 $48.74 156,519
2022-11-22 $46.80 $49.01 $46.15 $48.61 $48.61 218,688
2022-11-21 $46.29 $46.94 $45.47 $46.39 $46.39 112,734
2022-11-18 $45.50 $46.67 $43.95 $46.29 $46.29 136,287
2022-11-17 $43.38 $44.88 $42.52 $44.50 $44.50 157,772
2022-11-16 $44.44 $46.02 $42.94 $43.84 $43.84 288,458
2022-11-15 $44.66 $45.49 $44.00 $44.76 $44.76 185,290
2022-11-14 $45.75 $45.75 $43.67 $44.18 $44.18 162,541
2022-11-11 $47.55 $49.36 $45.58 $46.08 $46.08 186,262
2022-11-10 $44.61 $48.03 $43.82 $47.79 $47.79 321,119
2022-11-09 $44.88 $44.88 $42.35 $42.47 $42.47 312,510
2022-11-08 $46.64 $47.65 $43.34 $45.05 $45.05 321,817
2022-11-07 $48.90 $49.17 $45.71 $46.35 $46.35 282,377
2022-11-04 $51.61 $51.61 $47.49 $48.64 $48.64 190,603
2022-11-03 $49.05 $50.87 $48.09 $50.46 $50.46 207,208
2022-11-02 $50.26 $52.41 $49.39 $49.62 $49.62 209,459
2022-11-01 $50.65 $51.57 $49.78 $50.69 $50.69 136,066
2022-10-31 $50.28 $51.56 $50.01 $50.34 $50.34 130,261
2022-10-28 $48.04 $51.20 $46.66 $50.81 $50.81 271,792
2022-10-27 $47.22 $48.38 $46.76 $47.95 $47.95 170,393
2022-10-26 $45.15 $46.86 $45.15 $46.80 $46.80 229,671
2022-10-25 $43.74 $45.74 $43.22 $45.35 $45.35 291,220
2022-10-24 $44.89 $45.00 $42.91 $43.69 $43.69 109,232
2022-10-21 $44.31 $45.26 $43.58 $44.96 $44.96 160,785
2022-10-20 $43.90 $45.54 $43.59 $43.91 $43.91 100,675
2022-10-19 $45.50 $46.16 $43.58 $43.86 $43.86 162,890
2022-10-18 $48.00 $48.00 $45.14 $45.67 $45.67 165,862
2022-10-17 $44.43 $46.54 $43.33 $46.25 $46.25 242,703
2022-10-14 $46.16 $47.06 $43.26 $43.93 $43.93 621,393
2022-10-13 $43.68 $46.24 $43.36 $45.88 $45.88 306,619
2022-10-12 $42.15 $46.68 $42.05 $45.03 $45.03 764,863
2022-10-11 $42.13 $43.66 $41.25 $42.34 $42.34 504,961
2022-10-10 $40.66 $43.58 $40.66 $42.29 $42.29 775,524
2022-10-07 $39.73 $40.50 $39.50 $39.87 $39.87 214,789
2022-10-06 $40.06 $41.27 $39.73 $40.57 $40.57 208,320
2022-10-05 $40.06 $40.59 $38.82 $40.04 $40.04 163,461
2022-10-04 $40.16 $40.92 $39.57 $40.60 $40.60 195,340
2022-10-03 $38.43 $39.58 $37.40 $39.45 $39.45 261,357
2022-09-30 $36.20 $38.91 $35.68 $37.62 $37.62 171,736
2022-09-29 $36.25 $36.94 $35.31 $36.31 $36.31 227,974
2022-09-28 $35.72 $37.28 $35.46 $36.65 $36.65 183,343
2022-09-27 $35.35 $36.00 $34.61 $35.33 $35.33 170,023
2022-09-26 $34.98 $35.80 $34.26 $34.70 $34.70 101,217
2022-09-23 $34.66 $35.20 $33.69 $35.04 $35.04 141,737
2022-09-22 $35.29 $35.73 $34.41 $35.08 $35.08 164,175
2022-09-21 $37.07 $37.34 $35.40 $35.51 $35.51 127,557
2022-09-20 $36.88 $37.90 $35.44 $36.87 $36.87 140,398
2022-09-19 $36.16 $37.83 $36.12 $37.15 $37.15 204,818
2022-09-16 $38.82 $39.21 $36.54 $36.76 $36.76 445,099
2022-09-15 $39.77 $41.00 $38.68 $39.70 $39.70 177,479
2022-09-14 $39.40 $42.15 $38.73 $39.85 $39.85 354,162
2022-09-13 $39.33 $40.00 $38.84 $39.40 $39.40 213,694
2022-09-12 $40.20 $41.14 $39.15 $39.84 $39.84 230,156
2022-09-09 $38.71 $39.71 $37.73 $38.97 $38.97 226,284
2022-09-08 $37.17 $39.97 $36.99 $38.47 $38.47 196,534
2022-09-07 $35.80 $38.24 $35.59 $37.83 $37.83 157,559
2022-09-06 $36.14 $37.27 $35.17 $36.05 $36.05 194,053
2022-09-02 $36.88 $38.65 $34.99 $36.02 $36.02 164,087
2022-09-01 $35.15 $36.79 $33.59 $36.63 $36.63 93,707
2022-08-31 $35.89 $37.51 $34.83 $35.37 $35.37 126,686
2022-08-30 $36.81 $37.80 $33.11 $35.38 $35.38 241,175
2022-08-29 $35.81 $37.84 $35.81 $36.65 $36.65 109,471
2022-08-26 $39.80 $39.80 $36.03 $36.35 $36.35 150,915
2022-08-25 $39.52 $39.96 $37.60 $39.54 $39.54 131,314
2022-08-24 $37.16 $39.45 $36.34 $39.09 $39.09 99,329
2022-08-23 $36.10 $38.05 $35.70 $37.17 $37.17 119,214
2022-08-22 $35.75 $36.42 $34.70 $35.96 $35.96 186,528
2022-08-19 $37.05 $37.43 $35.84 $36.27 $36.27 111,569
2022-08-18 $37.83 $38.48 $36.85 $37.88 $37.88 158,121
2022-08-17 $39.22 $39.81 $37.63 $37.79 $37.79 160,431
2022-08-16 $39.94 $40.61 $38.90 $39.87 $39.87 213,270
2022-08-15 $38.86 $40.55 $37.50 $40.12 $40.12 123,583
2022-08-12 $38.19 $39.70 $37.78 $39.43 $39.43 120,972
2022-08-11 $39.66 $40.33 $37.32 $37.75 $37.75 355,918
2022-08-10 $38.00 $40.00 $37.42 $39.69 $39.69 183,367
2022-08-09 $35.89 $37.84 $35.08 $36.97 $36.97 377,529
2022-08-08 $37.53 $39.48 $35.31 $36.62 $36.62 174,609
2022-08-05 $32.18 $38.91 $32.18 $37.35 $37.35 212,886
2022-08-04 $33.17 $33.75 $31.85 $33.12 $33.12 319,045
2022-08-03 $31.91 $34.66 $31.60 $32.56 $32.56 204,497
2022-08-02 $29.37 $31.57 $29.33 $31.04 $31.04 186,927
2022-08-01 $31.97 $32.44 $29.58 $29.80 $29.80 260,396
2022-07-29 $33.03 $33.03 $30.11 $32.08 $32.08 175,947
2022-07-28 $34.00 $34.00 $32.50 $33.39 $33.39 129,075
2022-07-27 $32.14 $34.31 $31.40 $33.84 $33.84 225,337
2022-07-26 $29.92 $32.80 $28.00 $31.79 $31.79 264,569
2022-07-25 $28.82 $30.38 $27.66 $28.53 $28.53 79,746
2022-07-22 $30.27 $30.60 $28.33 $28.56 $28.56 129,194
2022-07-21 $30.55 $31.54 $29.36 $30.15 $30.15 424,444
2022-07-20 $28.82 $32.62 $28.82 $30.65 $30.65 596,444
2022-07-19 $28.08 $30.12 $27.82 $28.94 $28.94 122,545
2022-07-18 $30.87 $31.33 $27.57 $27.80 $27.80 141,690
2022-07-15 $30.34 $30.61 $28.91 $30.57 $30.57 155,836
2022-07-14 $29.56 $29.95 $28.92 $29.72 $29.72 120,811
2022-07-13 $28.34 $30.00 $28.34 $29.90 $29.90 126,764
2022-07-12 $28.11 $29.25 $26.34 $28.94 $28.94 139,415
2022-07-11 $29.00 $29.00 $27.58 $28.01 $28.01 194,386
2022-07-08 $29.16 $29.55 $28.73 $29.02 $29.02 133,831
2022-07-07 $28.54 $30.22 $28.54 $29.39 $29.39 198,979
2022-07-06 $29.01 $30.05 $28.43 $28.50 $28.50 174,854
2022-07-05 $27.79 $29.02 $27.53 $28.86 $28.86 228,128
2022-07-01 $27.51 $28.36 $27.15 $28.09 $28.09 303,430
2022-06-30 $26.59 $28.04 $26.11 $27.63 $27.63 250,559
2022-06-29 $26.15 $27.56 $25.69 $27.18 $27.18 283,636
2022-06-28 $27.28 $27.50 $25.30 $26.03 $26.03 268,429
2022-06-27 $28.64 $28.73 $27.16 $27.37 $27.37 174,798
2022-06-24 $27.13 $28.64 $26.70 $28.56 $28.56 584,699
2022-06-23 $26.98 $27.45 $24.38 $26.77 $26.77 452,426
2022-06-22 $27.32 $28.33 $26.31 $26.44 $26.44 395,712
2022-06-21 $28.08 $29.34 $27.59 $27.75 $27.75 329,365
2022-06-17 $28.11 $29.50 $27.27 $27.48 $27.48 647,501
2022-06-16 $27.05 $28.71 $27.05 $28.63 $28.63 144,917
2022-06-15 $27.60 $29.38 $27.45 $28.25 $28.25 227,504
2022-06-14 $27.84 $28.44 $26.73 $27.34 $27.34 175,005
2022-06-13 $28.05 $28.77 $27.13 $27.57 $27.57 314,383
2022-06-10 $30.20 $30.75 $27.78 $29.07 $29.07 319,240
2022-06-09 $31.52 $32.31 $30.75 $30.84 $30.84 110,015
2022-06-08 $32.10 $33.17 $31.40 $32.12 $32.12 187,863
2022-06-07 $32.07 $33.19 $32.07 $32.40 $32.40 271,858
2022-06-06 $35.48 $35.48 $31.97 $32.33 $32.33 198,345
2022-06-03 $33.54 $36.30 $33.54 $34.58 $34.58 256,499
2022-06-02 $32.95 $34.31 $32.76 $33.74 $33.74 295,772
2022-06-01 $34.17 $35.00 $31.82 $32.95 $32.95 373,817
2022-05-31 $35.09 $35.43 $32.98 $33.80 $33.80 326,707
2022-05-27 $33.68 $35.61 $32.67 $35.15 $35.15 214,305
2022-05-26 $34.03 $34.95 $32.75 $33.42 $33.42 222,168
2022-05-25 $35.05 $35.54 $33.65 $33.96 $33.96 95,871
2022-05-24 $35.41 $35.64 $32.93 $35.06 $35.06 232,880
2022-05-23 $37.64 $37.77 $36.12 $36.37 $36.37 131,847
2022-05-20 $36.94 $38.25 $35.52 $36.87 $36.87 199,620
2022-05-19 $38.49 $39.42 $35.89 $36.13 $36.13 152,420
2022-05-18 $44.26 $44.31 $35.33 $38.50 $38.50 1,025,050
2022-05-17 $45.47 $46.45 $45.26 $46.14 $46.14 138,356
2022-05-16 $43.52 $45.82 $42.98 $44.07 $44.07 71,009
2022-05-13 $43.16 $44.94 $43.16 $43.99 $43.99 117,019
2022-05-12 $41.33 $44.70 $41.03 $41.49 $41.49 234,684
2022-05-11 $45.46 $45.46 $40.88 $41.98 $41.98 354,549
2022-05-10 $46.11 $47.71 $44.47 $45.99 $45.99 196,342
2022-05-09 $46.84 $47.79 $43.00 $43.52 $43.52 159,477
2022-05-06 $49.31 $49.85 $46.77 $47.60 $47.60 109,413
2022-05-05 $52.03 $53.28 $48.88 $50.49 $50.49 152,600
2022-05-04 $54.56 $55.57 $49.18 $54.42 $54.42 175,630
2022-05-03 $55.53 $55.77 $53.20 $54.31 $54.31 165,679
2022-05-02 $52.58 $56.14 $52.39 $55.56 $55.56 162,295
2022-04-29 $53.29 $55.66 $52.60 $53.01 $53.01 100,046
2022-04-28 $53.58 $54.50 $50.26 $53.63 $53.63 99,417
2022-04-27 $52.68 $53.61 $50.91 $52.44 $52.44 143,585
2022-04-26 $58.44 $59.22 $52.76 $53.00 $53.00 126,768
2022-04-25 $58.50 $61.10 $57.00 $58.71 $58.71 87,739
2022-04-22 $59.06 $60.83 $58.74 $59.00 $59.00 93,809
2022-04-21 $63.58 $64.30 $58.99 $59.33 $59.33 96,519
2022-04-20 $63.71 $64.29 $61.31 $62.49 $62.49 71,208
2022-04-19 $61.90 $64.65 $61.00 $63.28 $63.28 69,250
2022-04-18 $64.81 $64.81 $61.23 $61.98 $61.98 79,652
2022-04-14 $65.71 $65.71 $63.67 $64.63 $64.63 76,244
2022-04-13 $63.72 $66.58 $63.72 $65.67 $65.67 85,496
2022-04-12 $63.96 $65.43 $61.96 $62.72 $62.72 68,992
2022-04-11 $64.02 $64.87 $61.00 $62.39 $62.39 230,913
2022-04-08 $67.37 $67.37 $64.42 $65.05 $65.05 138,436
2022-04-07 $66.99 $68.29 $65.99 $67.04 $67.04 104,846
2022-04-06 $62.96 $68.04 $61.48 $66.35 $66.35 168,514
2022-04-05 $63.06 $65.00 $62.24 $63.27 $63.27 206,452
2022-04-04 $59.71 $64.12 $59.69 $63.05 $63.05 172,743
2022-04-01 $54.34 $59.54 $54.34 $59.45 $59.45 226,435
2022-03-31 $54.21 $55.52 $53.50 $54.38 $54.38 61,123
2022-03-30 $54.55 $55.86 $53.45 $53.66 $53.66 65,976
2022-03-29 $53.43 $56.55 $53.43 $55.09 $55.09 103,195
2022-03-28 $50.75 $52.69 $50.24 $52.51 $52.51 123,890
2022-03-25 $53.99 $53.99 $50.33 $51.10 $51.10 93,846
2022-03-24 $54.01 $54.11 $52.42 $53.98 $53.98 117,435
2022-03-23 $52.91 $55.59 $52.73 $53.20 $53.20 127,632
2022-03-22 $51.58 $54.02 $51.17 $53.86 $53.86 145,971
2022-03-21 $54.62 $54.75 $50.51 $50.85 $50.85 86,153
2022-03-18 $54.24 $56.09 $53.78 $54.77 $54.77 379,014
2022-03-17 $53.53 $54.51 $52.96 $54.40 $54.40 144,288
2022-03-16 $51.74 $53.81 $50.52 $53.71 $53.71 151,569
2022-03-15 $48.81 $51.17 $48.03 $50.85 $50.85 96,760
2022-03-14 $51.39 $51.73 $47.77 $48.33 $48.33 142,661
2022-03-11 $55.13 $55.90 $51.40 $51.75 $51.75 133,248
2022-03-10 $53.14 $55.35 $52.60 $54.42 $54.42 201,260
2022-03-09 $51.27 $55.27 $51.27 $53.96 $53.96 139,160
2022-03-08 $50.54 $52.07 $48.27 $50.08 $50.08 98,680
2022-03-07 $49.07 $50.65 $48.14 $50.08 $50.08 77,471
2022-03-04 $49.39 $50.35 $48.67 $49.10 $49.10 67,349
2022-03-03 $52.55 $53.53 $48.40 $49.84 $49.84 91,527
2022-03-02 $54.43 $54.66 $51.64 $51.98 $51.98 66,790
2022-03-01 $53.41 $55.93 $53.23 $53.53 $53.53 121,121
2022-02-28 $52.74 $55.32 $51.62 $53.70 $53.70 80,835
2022-02-25 $52.15 $54.45 $51.94 $53.29 $53.29 81,717
2022-02-24 $45.61 $51.49 $45.28 $51.47 $51.47 171,293
2022-02-23 $52.66 $52.66 $46.61 $46.90 $46.90 246,208
2022-02-22 $51.85 $53.40 $51.77 $51.88 $51.88 117,088
2022-02-18 $51.83 $53.06 $50.88 $52.09 $52.09 100,930
2022-02-17 $54.26 $55.48 $51.91 $52.06 $52.06 79,135
2022-02-16 $54.54 $55.74 $53.38 $54.82 $54.82 42,488
2022-02-15 $53.20 $55.46 $52.27 $55.25 $55.25 75,811
2022-02-14 $52.19 $52.77 $50.98 $51.97 $51.97 86,357
2022-02-11 $52.74 $53.49 $50.86 $51.49 $51.49 90,854
2022-02-10 $52.72 $55.79 $51.70 $52.54 $52.54 109,820
2022-02-09 $52.69 $54.93 $51.62 $54.16 $54.16 112,208
2022-02-08 $50.84 $52.10 $50.18 $51.70 $51.70 66,858
2022-02-07 $47.60 $52.03 $47.60 $51.35 $51.35 110,497
2022-02-04 $43.50 $47.98 $42.32 $47.65 $47.65 150,814
2022-02-03 $45.70 $46.98 $43.10 $43.42 $43.42 92,746
2022-02-02 $49.45 $49.79 $45.98 $46.81 $46.81 120,274
2022-02-01 $46.40 $49.51 $45.16 $49.34 $49.34 119,810
2022-01-31 $41.62 $46.63 $41.15 $46.37 $46.37 144,517
2022-01-28 $42.12 $43.90 $39.75 $42.12 $42.12 172,648
2022-01-27 $47.34 $49.46 $41.84 $42.33 $42.33 117,618
2022-01-26 $48.51 $50.16 $45.60 $46.38 $46.38 133,015
2022-01-25 $47.06 $49.09 $43.93 $47.30 $47.30 143,627
2022-01-24 $45.41 $48.21 $43.00 $47.99 $47.99 417,966
2022-01-21 $46.51 $48.68 $46.17 $46.30 $46.30 131,457
2022-01-20 $48.55 $50.99 $47.02 $47.23 $47.23 88,198
2022-01-19 $48.23 $51.01 $47.81 $47.92 $47.92 73,974
2022-01-18 $50.87 $51.36 $48.02 $48.30 $48.30 130,264
2022-01-14 $49.08 $51.95 $48.56 $51.78 $51.78 72,908
2022-01-13 $53.09 $53.18 $49.56 $49.95 $49.95 76,710
2022-01-12 $55.12 $56.35 $52.88 $53.06 $53.06 81,435
2022-01-11 $51.90 $54.96 $50.49 $54.60 $54.60 107,946
2022-01-10 $52.12 $52.86 $49.43 $51.76 $51.76 91,921
2022-01-07 $54.67 $56.28 $52.47 $52.80 $52.80 56,206
2022-01-06 $56.19 $58.06 $52.70 $54.68 $54.68 100,245
2022-01-05 $58.20 $60.42 $56.12 $56.34 $56.34 141,143
2022-01-04 $59.36 $59.44 $54.65 $58.68 $58.68 163,346
2022-01-03 $58.61 $59.68 $56.30 $59.36 $59.36 191,280
2021-12-31 $56.48 $59.89 $56.48 $58.51 $58.51 91,618
2021-12-30 $55.66 $58.27 $55.66 $56.30 $56.30 51,819
2021-12-29 $56.70 $57.32 $55.00 $55.78 $55.78 336,029
2021-12-28 $58.44 $59.28 $56.67 $56.67 $56.67 46,005
2021-12-27 $58.67 $59.15 $57.33 $58.69 $58.69 87,496
2021-12-23 $56.44 $59.72 $54.15 $58.83 $58.83 350,707
2021-12-22 $54.67 $58.03 $52.92 $55.93 $55.93 127,854
2021-12-21 $53.58 $55.79 $52.76 $54.56 $54.56 137,971
2021-12-20 $50.41 $53.14 $48.66 $52.93 $52.93 137,942
2021-12-17 $48.36 $53.49 $47.81 $51.16 $51.16 432,826
2021-12-16 $52.67 $52.88 $48.23 $48.78 $48.78 161,787
2021-12-15 $47.41 $52.36 $46.42 $52.25 $52.25 210,845
2021-12-14 $47.74 $48.23 $45.87 $48.09 $48.09 153,948
2021-12-13 $53.64 $53.80 $45.96 $49.05 $49.05 568,220
2021-12-10 $53.88 $55.90 $53.13 $53.82 $53.82 144,762
2021-12-09 $55.36 $56.73 $52.94 $53.63 $53.63 102,967
2021-12-08 $54.88 $56.81 $53.40 $55.35 $55.35 193,543
2021-12-07 $54.72 $58.17 $53.87 $53.96 $53.96 266,751
2021-12-06 $54.34 $55.02 $50.95 $54.25 $54.25 237,556
2021-12-03 $54.27 $56.25 $53.09 $54.16 $54.16 237,889
2021-12-02 $52.57 $54.75 $51.58 $54.24 $54.24 152,025
2021-12-01 $57.02 $57.21 $53.04 $53.05 $53.05 181,569
2021-11-30 $54.65 $56.54 $52.81 $55.79 $55.79 109,920
2021-11-29 $57.27 $58.63 $54.54 $54.89 $54.89 119,831
2021-11-26 $56.81 $59.00 $55.39 $56.10 $56.10 101,191
2021-11-24 $57.70 $59.42 $56.28 $58.55 $58.55 89,063
2021-11-23 $59.33 $61.51 $56.56 $58.23 $58.23 142,406
2021-11-22 $59.33 $61.83 $58.44 $59.66 $59.66 132,390
2021-11-19 $60.58 $61.62 $58.74 $59.84 $59.84 106,766
2021-11-18 $60.87 $63.22 $59.23 $61.62 $61.62 263,467
2021-11-17 $62.57 $63.47 $60.17 $60.56 $60.56 117,574
2021-11-16 $61.13 $63.23 $61.04 $62.89 $62.89 133,550
2021-11-15 $61.99 $62.31 $59.50 $61.54 $61.54 140,812
2021-11-12 $59.04 $61.94 $58.70 $61.87 $61.87 156,193
2021-11-11 $59.64 $60.89 $56.83 $59.32 $59.32 138,533
2021-11-10 $59.21 $60.59 $57.72 $59.41 $59.41 240,970
2021-11-09 $56.41 $59.48 $54.01 $59.46 $59.46 168,692
2021-11-08 $55.17 $56.55 $53.35 $56.24 $56.24 258,428
2021-11-05 $54.06 $57.05 $51.54 $55.71 $55.71 289,734
2021-11-04 $41.01 $55.54 $40.87 $53.08 $53.08 467,293
2021-11-03 $42.53 $42.99 $41.13 $41.57 $41.57 166,469
2021-11-02 $42.67 $44.18 $41.47 $42.37 $42.37 75,540
2021-11-01 $41.72 $42.99 $40.40 $42.82 $42.82 138,141
2021-10-29 $41.79 $42.13 $40.47 $41.72 $41.72 152,928
2021-10-28 $40.16 $42.81 $40.13 $42.22 $42.22 138,719
2021-10-27 $39.40 $40.42 $38.60 $40.08 $40.08 57,096
2021-10-26 $40.33 $40.49 $39.69 $39.78 $39.78 72,259
2021-10-25 $38.93 $40.72 $38.93 $40.38 $40.38 87,149
2021-10-22 $37.94 $38.98 $37.27 $38.82 $38.82 53,547
2021-10-21 $38.06 $39.12 $37.88 $38.25 $38.25 42,455
2021-10-20 $37.90 $38.65 $37.14 $38.14 $38.14 69,984
2021-10-19 $37.73 $38.97 $37.65 $38.10 $38.10 78,585
2021-10-18 $38.46 $38.50 $37.00 $37.84 $37.84 149,480
2021-10-15 $40.60 $40.60 $38.38 $38.99 $38.99 86,776
2021-10-14 $38.80 $40.88 $38.80 $39.82 $39.82 68,560
2021-10-13 $38.66 $38.95 $37.50 $38.21 $38.21 88,689
2021-10-12 $38.52 $39.41 $38.03 $38.75 $38.75 118,406
2021-10-11 $37.09 $38.82 $37.00 $38.69 $38.69 66,120
2021-10-08 $37.17 $37.73 $36.16 $36.95 $36.95 79,332
2021-10-07 $37.32 $38.42 $36.13 $37.22 $37.22 118,739
2021-10-06 $39.16 $39.98 $36.86 $37.05 $37.05 181,033
2021-10-05 $39.73 $41.02 $39.30 $39.83 $39.83 153,159
2021-10-04 $39.87 $40.39 $39.01 $39.34 $39.34 187,924
2021-10-01 $39.91 $40.73 $38.53 $39.91 $39.91 176,598
2021-09-30 $41.29 $41.80 $38.37 $39.56 $39.56 427,866
2021-09-29 $40.05 $42.93 $39.85 $41.11 $41.11 220,671
2021-09-28 $41.67 $42.36 $38.46 $41.05 $41.05 613,965
2021-09-27 $35.85 $44.87 $35.45 $43.71 $43.71 2,416,753
2021-09-24 $30.38 $34.00 $30.01 $33.00 $33.00 480,805
2021-09-23 $30.76 $31.07 $30.32 $30.79 $30.79 65,961
2021-09-22 $30.25 $31.34 $30.06 $30.80 $30.80 100,881
2021-09-21 $29.69 $30.69 $28.50 $30.25 $30.25 449,791
2021-09-20 $30.26 $30.37 $28.70 $29.27 $29.27 139,299
2021-09-17 $31.32 $31.66 $30.22 $30.73 $30.73 250,494
2021-09-16 $31.00 $31.89 $30.42 $31.13 $31.13 56,908
2021-09-15 $31.82 $32.78 $30.82 $31.19 $31.19 35,105
2021-09-14 $31.01 $32.62 $31.01 $31.74 $31.74 60,911
2021-09-13 $32.00 $32.21 $30.54 $30.92 $30.92 187,376
2021-09-10 $32.29 $32.29 $31.44 $31.49 $31.49 96,670
2021-09-09 $31.95 $33.25 $31.08 $31.99 $31.99 126,966
2021-09-08 $33.19 $33.19 $31.53 $32.08 $32.08 259,424
2021-09-07 $32.82 $34.69 $31.96 $33.05 $33.05 232,194
2021-09-03 $33.41 $33.62 $32.02 $32.83 $32.83 105,090
2021-09-02 $34.09 $34.39 $33.05 $33.67 $33.67 141,029
2021-09-01 $33.99 $34.46 $33.17 $33.77 $33.77 98,321
2021-08-31 $34.21 $34.80 $32.86 $33.64 $33.64 80,664
2021-08-30 $34.93 $35.26 $33.90 $34.06 $34.06 54,076
2021-08-27 $33.26 $35.30 $32.92 $34.97 $34.97 75,136
2021-08-26 $33.37 $34.26 $32.73 $32.94 $32.94 41,565
2021-08-25 $33.76 $34.77 $33.27 $33.52 $33.52 42,860
2021-08-24 $33.34 $34.20 $31.92 $33.19 $33.19 49,962
2021-08-23 $32.19 $33.60 $30.93 $33.42 $33.42 77,633
2021-08-20 $30.28 $32.59 $30.28 $31.91 $31.91 93,332
2021-08-19 $31.48 $32.50 $30.29 $30.52 $30.52 76,672
2021-08-18 $32.96 $33.03 $31.13 $32.05 $32.05 68,372
2021-08-17 $32.35 $34.07 $31.32 $31.96 $31.96 143,643
2021-08-16 $34.24 $34.60 $32.22 $32.85 $32.85 88,797
2021-08-13 $34.65 $35.74 $34.54 $34.58 $34.58 58,790
2021-08-12 $34.62 $35.26 $34.17 $34.61 $34.61 68,160
2021-08-11 $34.97 $35.35 $33.89 $34.68 $34.68 64,090
2021-08-10 $35.18 $35.18 $33.99 $34.98 $34.98 66,353
2021-08-09 $36.35 $36.58 $34.66 $34.76 $34.76 44,588
2021-08-06 $35.23 $36.47 $34.56 $35.96 $35.96 126,511
2021-08-05 $34.20 $35.05 $33.83 $34.97 $34.97 94,899
2021-08-04 $34.45 $35.77 $33.27 $34.10 $34.10 106,030
2021-08-03 $35.90 $35.90 $34.03 $34.78 $34.78 114,863
2021-08-02 $36.80 $38.71 $35.74 $36.04 $36.04 82,020
2021-07-30 $36.92 $38.23 $36.58 $36.80 $36.80 70,493
2021-07-29 $37.76 $39.35 $36.64 $37.31 $37.31 75,141
2021-07-28 $36.80 $38.32 $36.54 $37.68 $37.68 87,160
2021-07-27 $37.55 $38.02 $35.95 $36.60 $36.60 95,659
2021-07-26 $37.75 $38.84 $36.92 $38.06 $38.06 94,972
2021-07-23 $37.92 $39.20 $36.22 $37.75 $37.75 94,196
2021-07-22 $39.86 $40.22 $37.68 $37.90 $37.90 76,958
2021-07-21 $40.54 $40.91 $40.00 $40.25 $40.25 65,550
2021-07-20 $39.84 $41.41 $39.18 $40.75 $40.75 187,692
2021-07-19 $39.32 $40.31 $39.07 $39.56 $39.56 111,666
2021-07-16 $40.15 $41.57 $39.80 $39.98 $39.98 84,686
2021-07-15 $39.52 $39.77 $38.61 $39.57 $39.57 104,480
2021-07-14 $39.76 $41.03 $38.78 $39.40 $39.40 123,366
2021-07-13 $41.93 $42.10 $39.44 $39.76 $39.76 128,764
2021-07-12 $41.65 $42.84 $40.50 $41.94 $41.94 97,349
2021-07-09 $41.19 $42.38 $41.00 $41.94 $41.94 34,939
2021-07-08 $39.59 $41.55 $39.00 $40.96 $40.96 64,882
2021-07-07 $40.00 $41.02 $38.38 $40.30 $40.30 90,289
2021-07-06 $41.29 $42.01 $40.13 $40.28 $40.28 74,944
2021-07-02 $41.69 $42.04 $40.53 $40.99 $40.99 138,770
2021-07-01 $42.75 $42.75 $40.77 $41.22 $41.22 228,461
2021-06-30 $42.52 $43.55 $41.90 $42.47 $42.47 96,938
2021-06-29 $43.55 $43.64 $41.88 $42.40 $42.40 125,883
2021-06-28 $45.41 $45.65 $43.08 $43.50 $43.50 111,839
2021-06-25 $44.19 $45.99 $44.19 $44.89 $44.89 495,871
2021-06-24 $45.05 $45.98 $42.76 $43.97 $43.97 179,682
2021-06-23 $44.36 $46.94 $42.01 $44.57 $44.57 744,289
2021-06-22 $53.18 $53.36 $51.65 $52.58 $52.58 63,666
2021-06-21 $53.80 $55.29 $52.33 $53.42 $53.42 117,382
2021-06-18 $51.64 $55.19 $50.48 $53.78 $53.78 411,228
2021-06-17 $53.29 $53.29 $50.53 $52.55 $52.55 87,341
2021-06-16 $51.76 $53.61 $50.83 $53.00 $53.00 85,720
2021-06-15 $53.05 $53.08 $50.43 $52.32 $52.32 120,640
2021-06-14 $51.92 $54.11 $51.82 $52.89 $52.89 126,816
2021-06-11 $52.21 $52.60 $49.90 $51.22 $51.22 60,234
2021-06-10 $51.63 $53.93 $51.01 $52.53 $52.53 74,700
2021-06-09 $51.28 $53.38 $50.85 $51.43 $51.43 58,760
2021-06-08 $50.63 $51.74 $49.50 $51.50 $51.50 82,028
2021-06-07 $47.44 $52.08 $45.83 $50.58 $50.58 167,432
2021-06-04 $48.14 $48.63 $46.90 $47.08 $47.08 68,142
2021-06-03 $47.87 $51.31 $47.00 $48.04 $48.04 75,895
2021-06-02 $51.53 $52.46 $48.02 $48.54 $48.54 114,406
2021-06-01 $54.62 $55.23 $51.39 $51.48 $51.48 90,258
2021-05-28 $53.02 $56.72 $51.02 $54.56 $54.56 83,145
2021-05-27 $54.72 $55.40 $51.72 $52.86 $52.86 110,602
2021-05-26 $50.88 $54.00 $50.49 $53.86 $53.86 78,438
2021-05-25 $50.62 $51.39 $48.78 $50.58 $50.58 59,369
2021-05-24 $50.33 $51.48 $49.72 $50.47 $50.47 51,141
2021-05-21 $50.92 $51.68 $48.30 $49.80 $49.80 82,580
2021-05-20 $48.55 $50.90 $47.34 $50.06 $50.06 79,519
2021-05-19 $44.58 $50.06 $44.58 $48.98 $48.98 156,505
2021-05-18 $50.72 $51.16 $48.66 $49.33 $49.33 114,201
2021-05-17 $49.04 $51.05 $48.83 $50.92 $50.92 50,014
2021-05-14 $46.22 $50.00 $43.98 $48.87 $48.87 161,616
2021-05-13 $49.06 $50.42 $44.71 $46.32 $46.32 293,159
2021-05-12 $49.78 $51.75 $48.47 $48.54 $48.54 205,560
2021-05-11 $48.07 $52.43 $48.07 $50.63 $50.63 150,003
2021-05-10 $52.88 $52.88 $48.82 $49.52 $49.52 179,083
2021-05-07 $55.20 $57.92 $52.53 $53.11 $53.11 129,939
2021-05-06 $54.24 $55.56 $52.22 $54.35 $54.35 87,861
2021-05-05 $55.01 $55.92 $53.56 $54.40 $54.40 95,350
2021-05-04 $54.83 $58.41 $52.45 $54.44 $54.44 187,165
2021-05-03 $59.59 $60.05 $55.33 $56.71 $56.71 403,552
2021-04-30 $66.07 $67.80 $57.14 $58.80 $58.80 654,562
2021-04-29 $68.71 $71.74 $65.91 $70.11 $70.11 120,210
2021-04-28 $64.72 $68.98 $62.31 $67.86 $67.86 85,824
2021-04-27 $64.32 $65.55 $61.87 $65.40 $65.40 97,802
2021-04-26 $62.17 $64.91 $61.00 $63.85 $63.85 44,167
2021-04-23 $63.54 $64.29 $61.44 $61.56 $61.56 76,555
2021-04-22 $64.16 $65.16 $60.66 $63.02 $63.02 85,596
2021-04-21 $61.46 $64.07 $59.48 $63.99 $63.99 68,541
2021-04-20 $57.66 $61.52 $57.20 $61.25 $61.25 82,378
2021-04-19 $56.55 $58.91 $55.19 $57.70 $57.70 100,116
2021-04-16 $64.29 $64.50 $55.56 $56.67 $56.67 90,679
2021-04-15 $61.57 $64.71 $60.97 $63.46 $63.46 100,044
2021-04-14 $64.53 $67.41 $60.51 $61.47 $61.47 479,561
2021-04-13 $58.72 $64.40 $58.66 $64.05 $64.05 145,311
2021-04-12 $60.14 $63.99 $58.23 $58.69 $58.69 215,748
2021-04-09 $62.33 $62.73 $59.49 $60.16 $60.16 161,258
2021-04-08 $61.43 $64.92 $61.09 $62.76 $62.76 88,970
2021-04-07 $59.03 $61.69 $59.00 $61.01 $61.01 100,221
2021-04-06 $59.94 $60.64 $57.74 $58.91 $58.91 236,760
2021-04-05 $59.49 $60.97 $57.88 $60.40 $60.40 109,956
2021-04-01 $61.89 $64.88 $57.66 $58.76 $58.76 178,835
2021-03-31 $57.78 $62.32 $57.78 $61.55 $61.55 115,025
2021-03-30 $54.99 $58.59 $53.97 $57.55 $57.55 88,706
2021-03-29 $56.27 $57.91 $53.69 $56.30 $56.30 102,230
2021-03-26 $59.65 $60.69 $55.12 $56.40 $56.40 102,348
2021-03-25 $53.91 $60.00 $53.91 $59.22 $59.22 111,127
2021-03-24 $55.14 $56.63 $52.50 $54.00 $54.00 147,950
2021-03-23 $55.89 $56.26 $52.89 $54.84 $54.84 141,466
2021-03-22 $60.12 $60.12 $56.50 $57.09 $57.09 63,420
2021-03-19 $55.28 $60.52 $53.22 $59.31 $59.31 528,426
2021-03-18 $59.85 $60.95 $54.00 $55.00 $55.00 153,641
2021-03-17 $60.02 $60.50 $56.66 $59.75 $59.75 61,036
2021-03-16 $63.92 $64.18 $58.87 $60.56 $60.56 64,341
2021-03-15 $64.70 $66.23 $61.93 $63.73 $63.73 68,510
2021-03-12 $65.95 $65.95 $63.13 $65.16 $65.16 44,988
2021-03-11 $65.20 $66.06 $63.03 $66.05 $66.05 106,479
2021-03-10 $62.62 $65.27 $60.35 $64.06 $64.06 102,670
2021-03-09 $58.40 $62.22 $58.40 $62.00 $62.00 79,726
2021-03-08 $59.20 $60.71 $57.09 $57.26 $57.26 78,457
2021-03-05 $56.65 $58.86 $51.49 $58.62 $58.62 113,380
2021-03-04 $57.00 $59.06 $53.72 $55.25 $55.25 108,748
2021-03-03 $57.40 $59.62 $55.26 $57.63 $57.63 117,890
2021-03-02 $61.70 $63.14 $57.45 $57.55 $57.55 111,547
2021-03-01 $67.60 $67.60 $60.53 $61.70 $61.70 135,345
2021-02-26 $65.55 $65.93 $60.00 $65.47 $65.47 116,399
2021-02-25 $66.15 $67.71 $63.68 $64.70 $64.70 94,257
2021-02-24 $63.06 $67.49 $62.55 $66.58 $66.58 56,569
2021-02-23 $63.42 $68.00 $61.26 $63.15 $63.15 94,459
2021-02-22 $65.85 $68.65 $62.65 $64.96 $64.96 87,230
2021-02-19 $64.51 $69.47 $64.30 $66.64 $66.64 114,826
2021-02-18 $61.54 $65.67 $59.61 $64.00 $64.00 99,610
2021-02-17 $59.96 $64.21 $58.54 $62.45 $62.45 145,811
2021-02-16 $60.42 $61.58 $58.00 $60.55 $60.55 109,752
2021-02-12 $63.85 $64.58 $59.71 $60.09 $60.09 87,433
2021-02-11 $68.05 $68.45 $62.27 $64.15 $64.15 141,033
2021-02-10 $70.74 $72.88 $67.24 $67.59 $67.59 54,714
2021-02-09 $71.66 $75.99 $68.99 $70.15 $70.15 138,706
2021-02-08 $66.44 $71.48 $65.72 $70.99 $70.99 248,645
2021-02-05 $63.55 $65.84 $62.42 $65.48 $65.48 99,808
2021-02-04 $57.78 $63.88 $57.78 $63.31 $63.31 77,662
2021-02-03 $58.92 $61.70 $56.29 $57.48 $57.48 79,212
2021-02-02 $58.29 $58.82 $56.84 $58.82 $58.82 109,158
2021-02-01 $57.30 $58.00 $55.17 $57.54 $57.54 60,701
2021-01-29 $59.08 $61.32 $56.37 $57.05 $57.05 65,982
2021-01-28 $61.05 $63.98 $58.24 $59.20 $59.20 90,843
2021-01-27 $65.23 $67.00 $60.24 $60.77 $60.77 120,642
2021-01-26 $69.99 $70.55 $65.96 $66.57 $66.57 125,248
2021-01-25 $67.50 $70.81 $65.35 $69.42 $69.42 165,621
2021-01-22 $64.21 $67.58 $63.73 $67.15 $67.15 190,302
2021-01-21 $67.70 $68.91 $64.15 $64.29 $64.29 142,261
2021-01-20 $68.83 $69.25 $66.64 $67.20 $67.20 110,187
2021-01-19 $71.77 $72.00 $68.07 $68.39 $68.39 109,395
2021-01-15 $75.02 $75.02 $71.29 $71.59 $71.59 145,014
2021-01-14 $73.97 $75.33 $73.21 $75.28 $75.28 184,655
2021-01-13 $71.50 $74.32 $70.63 $73.01 $73.01 67,690
2021-01-12 $71.00 $73.14 $69.51 $71.37 $71.37 86,829
2021-01-11 $69.98 $73.65 $68.68 $70.49 $70.49 64,172
2021-01-08 $72.79 $74.41 $69.11 $70.93 $70.93 96,753
2021-01-07 $68.22 $71.40 $68.20 $70.86 $70.86 399,555
2021-01-06 $69.40 $69.53 $66.54 $68.06 $68.06 150,218
2021-01-05 $70.08 $70.78 $68.13 $68.80 $68.80 85,797
2021-01-04 $71.09 $71.75 $68.37 $69.58 $69.58 133,002
2020-12-31 $72.04 $74.44 $69.11 $70.54 $70.54 108,046
2020-12-30 $74.78 $78.64 $70.50 $72.08 $72.08 185,129
2020-12-29 $78.27 $78.78 $72.84 $74.53 $74.53 159,622
2020-12-28 $79.36 $80.68 $77.42 $77.84 $77.84 82,567
2020-12-24 $77.83 $80.74 $77.83 $78.53 $78.53 44,453
2020-12-23 $75.90 $78.65 $74.37 $77.75 $77.75 106,389
2020-12-22 $74.92 $77.38 $73.01 $74.99 $74.99 111,595
2020-12-21 $79.02 $79.48 $74.05 $75.43 $75.43 142,709
2020-12-18 $83.32 $85.62 $79.09 $80.96 $80.96 1,332,609
2020-12-17 $78.91 $86.80 $77.54 $82.74 $82.74 301,378
2020-12-16 $77.96 $82.25 $77.01 $78.57 $78.57 285,071
2020-12-15 $79.41 $79.80 $77.17 $77.75 $77.75 200,132
2020-12-14 $77.50 $79.25 $76.15 $78.50 $78.50 181,322
2020-12-11 $76.15 $79.25 $76.14 $76.83 $76.83 118,395
2020-12-10 $73.97 $78.85 $72.10 $77.00 $77.00 126,491
2020-12-09 $79.99 $80.76 $74.00 $75.23 $75.23 162,425
2020-12-08 $76.56 $88.80 $75.95 $79.96 $79.96 386,688
2020-12-07 $77.05 $79.29 $73.75 $74.89 $74.89 180,852
2020-12-04 $77.05 $78.00 $75.76 $77.33 $77.33 101,545
2020-12-03 $74.65 $78.00 $73.09 $76.00 $76.00 196,471
2020-12-02 $78.55 $78.55 $73.21 $74.02 $74.02 131,894
2020-12-01 $77.33 $80.63 $74.63 $77.90 $77.90 260,347
2020-11-30 $76.65 $79.44 $69.68 $75.61 $75.61 322,619
2020-11-27 $76.51 $79.68 $71.26 $76.00 $76.00 105,776
2020-11-25 $75.91 $77.75 $74.01 $75.53 $75.53 215,707
2020-11-24 $76.59 $79.36 $75.05 $76.00 $76.00 164,171
2020-11-23 $71.56 $81.00 $71.43 $76.21 $76.21 283,317
2020-11-20 $71.55 $74.00 $69.35 $71.08 $71.08 471,621
2020-11-19 $67.72 $74.00 $67.72 $69.49 $69.49 129,789
2020-11-18 $68.16 $74.60 $66.73 $68.57 $68.57 217,315
2020-11-17 $68.10 $70.83 $64.91 $66.78 $66.78 207,306
2020-11-16 $60.44 $69.88 $60.31 $68.02 $68.02 436,650
2020-11-13 $57.77 $64.41 $52.41 $58.90 $58.90 1,862,879
2020-11-12 $53.54 $56.49 $52.49 $54.38 $54.38 81,888
2020-11-11 $55.15 $57.05 $52.14 $54.00 $54.00 88,924
2020-11-10 $55.35 $57.93 $54.99 $56.66 $56.66 39,520
2020-11-09 $56.75 $57.80 $52.54 $54.47 $54.47 45,710
2020-11-06 $55.23 $57.37 $52.84 $55.54 $55.54 48,285
2020-11-05 $53.00 $56.52 $51.89 $54.92 $54.92 55,432
2020-11-04 $53.17 $54.56 $51.42 $53.00 $53.00 53,621
2020-11-03 $52.00 $56.29 $51.33 $53.17 $53.17 73,972
2020-11-02 $57.29 $59.73 $44.41 $51.80 $51.80 440,163
2020-10-30 $60.42 $62.99 $54.61 $55.60 $55.60 350,682
2020-10-29 $62.34 $66.41 $58.52 $61.31 $61.31 243,292
2020-10-28 $57.01 $65.04 $54.55 $63.21 $63.21 171,209
2020-10-27 $53.86 $61.44 $53.86 $58.41 $58.41 241,326
2020-10-26 $53.60 $56.14 $53.00 $54.12 $54.12 87,151
2020-10-23 $53.17 $54.58 $52.03 $53.91 $53.91 42,622
2020-10-22 $52.01 $54.42 $51.05 $52.69 $52.69 74,607
2020-10-21 $51.12 $54.13 $50.12 $52.14 $52.14 87,033
2020-10-20 $51.43 $54.99 $47.67 $51.07 $51.07 139,793
2020-10-19 $50.51 $54.41 $49.79 $50.63 $50.63 69,107
2020-10-16 $47.56 $54.76 $45.26 $51.68 $51.68 115,607
2020-10-15 $46.07 $49.32 $46.07 $48.00 $48.00 35,886
2020-10-14 $47.16 $47.50 $45.95 $46.64 $46.64 107,636
2020-10-13 $48.28 $49.97 $46.88 $46.97 $46.97 49,354
2020-10-12 $45.57 $48.89 $43.67 $48.89 $48.89 188,539
2020-10-09 $46.71 $48.85 $44.00 $45.62 $45.62 330,322
2020-10-08 $40.69 $47.99 $39.44 $46.32 $46.32 445,043
2020-10-07 $36.32 $40.89 $36.32 $40.00 $40.00 52,564
2020-10-06 $36.57 $37.78 $34.17 $36.00 $36.00 297,296
2020-10-05 $37.20 $38.49 $34.51 $36.14 $36.14 429,635
2020-10-02 $37.16 $39.36 $36.22 $36.76 $36.76 88,851
2020-10-01 $38.78 $39.21 $36.85 $37.61 $37.61 78,177
2020-09-30 $39.34 $40.22 $38.10 $38.57 $38.57 39,799
2020-09-29 $39.66 $41.08 $38.30 $39.38 $39.38 28,393
2020-09-28 $40.90 $42.80 $39.39 $39.81 $39.81 39,379
2020-09-25 $41.19 $42.25 $40.38 $40.61 $40.61 24,550
2020-09-24 $40.95 $44.96 $39.43 $41.15 $41.15 32,617
2020-09-23 $42.14 $43.27 $41.10 $41.25 $41.25 32,594
2020-09-22 $43.41 $44.27 $39.90 $42.55 $42.55 70,654
2020-09-21 $44.52 $45.25 $41.44 $43.02 $43.02 110,625
2020-09-18 $45.94 $47.12 $42.36 $45.19 $45.19 166,462
2020-09-17 $44.37 $46.19 $44.33 $44.99 $44.99 39,964
2020-09-16 $47.02 $47.50 $44.63 $45.79 $45.79 39,517
2020-09-15 $45.34 $47.57 $43.77 $45.91 $45.91 107,767
2020-09-14 $46.83 $47.32 $44.51 $45.08 $45.08 59,618
2020-09-11 $47.25 $47.95 $43.58 $44.51 $44.51 42,488
2020-09-10 $49.91 $51.55 $46.14 $47.25 $47.25 29,217
2020-09-09 $48.62 $53.15 $47.84 $49.51 $49.51 73,609
2020-09-08 $48.80 $50.17 $44.79 $48.50 $48.50 62,936
2020-09-04 $50.41 $50.85 $47.29 $49.06 $49.06 53,066
2020-09-03 $56.50 $57.00 $50.05 $50.77 $50.77 90,276
2020-09-02 $54.66 $57.58 $51.51 $55.95 $55.95 107,865
2020-09-01 $52.70 $54.03 $50.15 $53.43 $53.43 45,325
2020-08-31 $52.70 $55.09 $50.00 $53.54 $53.54 95,811
2020-08-28 $52.53 $59.90 $48.36 $53.06 $53.06 158,794
2020-08-27 $53.56 $58.12 $52.42 $52.79 $52.79 74,889
2020-08-26 $61.07 $61.07 $51.92 $53.56 $53.56 143,117
2020-08-25 $49.07 $65.50 $46.50 $62.21 $62.21 201,685
2020-08-24 $45.60 $48.97 $44.05 $48.25 $48.25 111,656
2020-08-21 $45.89 $48.88 $44.62 $45.58 $45.58 41,746
2020-08-20 $41.60 $48.00 $40.12 $46.18 $46.18 165,510
2020-08-19 $40.20 $44.35 $39.69 $41.65 $41.65 147,169
2020-08-18 $40.39 $41.46 $39.20 $40.63 $40.63 26,473
2020-08-17 $34.83 $40.59 $34.83 $40.35 $40.35 32,442
2020-08-14 $39.00 $39.15 $37.50 $38.58 $38.58 28,923
2020-08-13 $36.00 $39.93 $35.49 $39.05 $39.05 151,306
2020-08-12 $36.33 $37.60 $34.95 $36.01 $36.01 53,963
2020-08-11 $36.50 $38.23 $34.88 $35.93 $35.93 193,961
2020-08-10 $36.23 $38.13 $35.40 $36.16 $36.16 32,546
2020-08-07 $35.35 $36.83 $34.65 $36.30 $36.30 33,828
2020-08-06 $36.01 $36.01 $34.40 $35.81 $35.81 12,380
2020-08-05 $32.73 $38.25 $31.59 $35.97 $35.97 79,229
2020-08-04 $32.38 $34.54 $31.42 $32.50 $32.50 108,996
2020-08-03 $32.06 $33.99 $30.26 $32.43 $32.43 222,469
2020-07-31 $30.48 $33.08 $29.02 $32.10 $32.10 49,609
2020-07-30 $29.82 $32.51 $28.02 $30.64 $30.64 149,562
2020-07-29 $28.38 $32.52 $25.71 $30.44 $30.44 161,503
2020-07-28 $29.61 $30.80 $27.53 $28.90 $28.90 211,771
2020-07-27 $27.15 $31.59 $26.29 $29.74 $29.74 169,681
2020-07-24 $28.01 $28.15 $26.92 $27.04 $27.04 21,931
2020-07-23 $28.61 $28.61 $26.83 $27.87 $27.87 71,673
2020-07-22 $29.26 $29.84 $28.32 $29.23 $29.23 70,333
2020-07-21 $29.58 $30.57 $29.25 $29.41 $29.41 44,686
2020-07-20 $29.93 $30.44 $29.50 $29.52 $29.52 33,019
2020-07-17 $30.87 $31.32 $30.02 $30.07 $30.07 33,200
2020-07-16 $29.75 $31.89 $29.73 $31.22 $31.22 174,300
2020-07-15 $31.76 $31.90 $28.97 $29.96 $29.96 89,800
2020-07-14 $30.61 $31.67 $30.32 $31.20 $31.20 36,400
2020-07-13 $33.47 $33.52 $30.30 $30.80 $30.80 78,600
2020-07-10 $33.19 $33.58 $31.36 $32.75 $32.75 101,400
2020-07-09 $34.60 $36.56 $33.21 $33.43 $33.43 40,400
2020-07-08 $33.51 $34.77 $33.05 $34.40 $34.40 71,000
2020-07-07 $34.68 $35.17 $33.56 $33.71 $33.71 30,400
2020-07-06 $36.37 $36.37 $34.04 $34.62 $34.62 66,800
2020-07-02 $36.81 $37.78 $34.80 $35.80 $35.80 75,500
2020-07-01 $36.07 $39.20 $35.51 $36.46 $36.46 183,000
2020-06-30 $37.75 $38.75 $36.16 $37.51 $37.51 82,700
2020-06-29 $39.53 $40.02 $37.39 $38.00 $38.00 78,200
2020-06-26 $40.85 $41.50 $37.70 $38.63 $38.63 899,904
2020-06-25 $39.54 $42.26 $39.36 $40.39 $40.39 150,389
2020-06-24 $40.70 $41.92 $37.00 $39.00 $39.00 141,330
2020-06-23 $38.09 $41.98 $37.50 $40.21 $40.21 220,418
2020-06-22 $38.20 $40.20 $36.31 $37.65 $37.65 181,700
2020-06-19 $36.80 $40.63 $35.91 $38.52 $38.52 465,189
2020-06-18 $35.00 $37.00 $33.82 $36.77 $36.77 121,147
2020-06-17 $36.09 $37.00 $35.25 $35.29 $35.29 114,386
2020-06-16 $36.67 $37.00 $35.57 $35.94 $35.94 107,932
2020-06-15 $34.18 $39.12 $33.98 $35.56 $35.56 119,300
2020-06-12 $33.40 $35.63 $33.40 $34.30 $34.30 43,508
2020-06-11 $34.34 $34.34 $33.03 $33.72 $33.72 156,510
2020-06-10 $35.54 $36.20 $34.50 $35.52 $35.52 84,927
2020-06-09 $34.59 $37.40 $33.42 $35.81 $35.81 56,525
2020-06-08 $32.09 $35.95 $28.88 $35.10 $35.10 76,173
2020-06-05 $33.51 $34.17 $31.69 $31.83 $31.83 42,937
2020-06-04 $34.14 $35.41 $32.21 $32.22 $32.22 47,473
2020-06-03 $33.06 $36.75 $30.23 $34.44 $34.44 75,328
2020-06-02 $29.77 $32.30 $29.20 $31.98 $31.98 50,459
2020-06-01 $28.60 $30.00 $27.50 $29.50 $29.50 31,306
2020-05-29 $27.82 $30.00 $25.84 $28.74 $28.74 78,693
2020-05-28 $28.50 $28.73 $27.02 $28.00 $28.00 32,138
2020-05-27 $27.00 $31.00 $26.49 $28.42 $28.42 54,229
2020-05-26 $27.50 $27.50 $26.07 $26.76 $26.76 16,740
2020-05-22 $26.42 $27.63 $26.34 $27.31 $27.31 29,480
2020-05-21 $27.52 $28.00 $26.65 $27.32 $27.32 86,015
2020-05-20 $28.05 $28.79 $25.60 $27.65 $27.65 105,082
2020-05-19 $28.54 $29.99 $26.26 $27.41 $27.41 38,015
2020-05-18 $29.00 $30.71 $28.36 $28.36 $28.36 34,840
2020-05-15 $27.80 $29.87 $27.80 $28.60 $28.60 45,216
2020-05-14 $28.25 $29.19 $27.16 $28.18 $28.18 37,985
2020-05-13 $29.50 $31.59 $27.50 $28.75 $28.75 43,812
2020-05-12 $27.37 $32.75 $27.37 $29.65 $29.65 115,555
2020-05-11 $27.73 $28.00 $26.21 $27.28 $27.28 35,629
2020-05-08 $28.01 $28.50 $27.00 $27.39 $27.39 36,997
2020-05-07 $27.98 $29.46 $26.31 $26.85 $26.85 48,406
2020-05-06 $28.80 $29.20 $25.65 $27.86 $27.86 84,395
2020-05-05 $29.50 $30.42 $28.26 $28.80 $28.80 35,624
2020-05-04 $28.90 $30.43 $28.60 $29.02 $29.02 38,993
2020-05-01 $29.25 $29.47 $28.19 $28.80 $28.80 14,104
2020-04-30 $29.47 $30.08 $28.05 $29.55 $29.55 12,105
2020-04-29 $31.00 $31.50 $27.73 $29.97 $29.97 121,381
2020-04-28 $30.50 $31.09 $30.40 $30.90 $30.90 49,206
2020-04-27 $30.60 $31.30 $30.02 $30.40 $30.40 26,823
2020-04-24 $29.38 $30.89 $29.00 $30.59 $30.59 62,815
2020-04-23 $28.29 $29.47 $27.81 $29.47 $29.47 46,464
2020-04-22 $27.50 $30.25 $27.50 $28.58 $28.58 55,747
2020-04-21 $27.90 $30.66 $27.05 $27.06 $27.06 57,014
2020-04-20 $26.98 $28.05 $25.56 $28.00 $28.00 170,066
2020-04-17 $27.26 $28.60 $24.50 $26.70 $26.70 104,042
2020-04-16 $26.96 $27.60 $26.66 $27.12 $27.12 46,994
2020-04-15 $26.98 $27.66 $25.11 $27.18 $27.18 82,445
2020-04-14 $23.68 $27.49 $23.68 $27.49 $27.49 108,354
2020-04-13 $22.02 $25.85 $22.00 $23.23 $23.23 158,230
2020-04-09 $20.10 $23.19 $20.10 $21.57 $21.57 150,901
2020-04-08 $20.85 $22.84 $19.10 $20.08 $20.08 1,063,768

Keros Therapeutics Inc (KROS) News Headlines

Recent Keros Therapeutics Inc (KROS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.