Phathom Pharmaceuticals Inc (PHAT) Exchange: NASDAQ

Data as of March 28, 2024

$10.62 ($-0.43) -3.89%

Phathom Pharmaceuticals Inc - Daily Information
Click for more stock information on Phathom Pharmaceuticals Inc.
Daily Information Data
Date March 28, 2024
Open $11.14
Previous Close $10.62
High $11.22
Low $10.42
Adjusted Open $11.14
Previous Adjusted Close $10.62
Adjusted High $11.22
Adjusted Low $10.42

About Phathom Pharmaceuticals Inc (PHAT)

Phathom Pharmaceuticals is a biopharmaceutical company focused on the development and commercialization of novel treatments for gastrointestinal diseases and disorders. Phathom has in-licensed the exclusive rights in the United States, Europe, and Canada to vonoprazan, a novel potassium competitive acid blocker (P-CAB) in late-stage development for the treatment of acid-related disorders.

Historical Stock Data for Phathom Pharmaceuticals Inc (PHAT)

Date Open High Low Close Adj.Close Volume
2024-03-28 $11.14 $11.22 $10.42 $10.62 $10.62 886,406
2024-03-27 $10.33 $11.14 $10.21 $11.05 $11.05 751,141
2024-03-26 $10.69 $11.41 $10.43 $10.50 $10.50 1,093,901
2024-03-25 $11.25 $11.36 $10.21 $10.45 $10.45 1,167,121
2024-03-22 $9.11 $11.40 $9.11 $11.02 $11.02 1,520,132
2024-03-21 $9.20 $9.86 $9.10 $9.16 $9.16 481,476
2024-03-20 $8.61 $9.19 $8.53 $9.12 $9.12 593,169
2024-03-19 $8.24 $8.81 $8.18 $8.62 $8.62 483,271
2024-03-18 $8.53 $8.68 $8.12 $8.28 $8.28 556,805
2024-03-15 $7.83 $8.51 $7.83 $8.49 $8.49 968,351
2024-03-14 $7.95 $8.00 $7.55 $7.77 $7.77 560,219
2024-03-13 $8.07 $8.35 $7.96 $8.00 $8.00 504,727
2024-03-12 $8.50 $8.62 $7.87 $8.17 $8.17 721,623
2024-03-11 $9.01 $9.15 $8.21 $8.26 $8.26 699,025
2024-03-08 $9.17 $9.38 $8.57 $8.88 $8.88 790,464
2024-03-07 $10.49 $10.56 $8.57 $9.09 $9.09 1,335,567
2024-03-06 $9.96 $9.96 $9.21 $9.73 $9.73 593,392
2024-03-05 $10.08 $10.37 $9.90 $9.93 $9.93 975,000
2024-03-04 $10.79 $10.87 $10.20 $10.29 $10.29 586,705
2024-03-01 $10.67 $10.90 $10.47 $10.69 $10.69 1,011,728
2024-02-29 $10.87 $11.16 $10.38 $10.70 $10.70 977,639
2024-02-28 $10.15 $11.19 $9.80 $10.78 $10.78 2,117,309
2024-02-27 $9.95 $10.27 $9.85 $10.15 $10.15 1,111,546
2024-02-26 $10.60 $10.82 $9.90 $9.91 $9.91 627,671
2024-02-23 $10.25 $11.43 $9.97 $10.60 $10.60 1,140,531
2024-02-22 $10.22 $10.94 $9.84 $10.47 $10.47 1,108,921
2024-02-21 $9.94 $10.47 $9.63 $10.21 $10.21 1,014,505
2024-02-20 $9.30 $10.83 $9.30 $10.17 $10.17 1,844,530
2024-02-16 $6.84 $10.93 $6.81 $9.29 $9.29 5,229,780
2024-02-15 $6.63 $6.91 $6.61 $6.90 $6.90 562,459
2024-02-14 $6.50 $6.75 $6.30 $6.61 $6.61 665,132
2024-02-13 $6.39 $6.39 $6.07 $6.21 $6.21 667,424
2024-02-12 $6.76 $6.77 $6.35 $6.42 $6.42 653,508
2024-02-09 $6.95 $7.01 $6.64 $6.74 $6.74 487,132
2024-02-08 $7.18 $7.28 $6.86 $6.98 $6.98 789,924
2024-02-07 $7.16 $7.26 $6.79 $7.23 $7.23 1,665,138
2024-02-06 $6.66 $7.20 $6.61 $7.08 $7.08 755,483
2024-02-05 $6.85 $6.85 $6.49 $6.68 $6.68 606,990
2024-02-02 $6.58 $6.97 $6.42 $6.92 $6.92 706,093
2024-02-01 $6.80 $6.84 $6.50 $6.66 $6.66 451,361
2024-01-31 $7.11 $7.21 $6.69 $6.70 $6.70 420,282
2024-01-30 $7.41 $7.41 $6.82 $6.83 $6.83 285,983
2024-01-29 $7.11 $7.45 $6.81 $7.40 $7.40 392,774
2024-01-26 $7.19 $7.32 $6.86 $6.94 $6.94 367,899
2024-01-25 $6.68 $7.14 $6.45 $7.10 $7.10 548,100
2024-01-24 $7.26 $7.42 $6.70 $6.71 $6.71 482,977
2024-01-23 $7.83 $8.05 $6.99 $7.08 $7.08 1,281,036
2024-01-22 $7.53 $8.04 $7.51 $7.85 $7.85 1,088,661
2024-01-19 $7.60 $7.68 $7.25 $7.49 $7.49 724,111
2024-01-18 $7.58 $7.70 $7.40 $7.60 $7.60 295,391
2024-01-17 $7.36 $7.62 $7.26 $7.55 $7.55 1,237,813
2024-01-16 $7.50 $7.58 $7.28 $7.51 $7.51 527,671
2024-01-12 $7.78 $8.01 $7.49 $7.56 $7.56 282,092
2024-01-11 $7.99 $8.03 $7.64 $7.68 $7.68 461,105
2024-01-10 $8.27 $8.57 $7.87 $8.09 $8.09 850,933
2024-01-09 $8.91 $8.95 $8.23 $8.33 $8.33 931,236
2024-01-08 $8.93 $9.05 $8.36 $8.80 $8.80 823,160
2024-01-05 $9.36 $9.48 $8.74 $8.78 $8.78 618,775
2024-01-04 $9.10 $9.30 $9.00 $9.00 $9.00 365,517
2024-01-03 $9.18 $9.24 $8.97 $9.10 $9.10 325,450
2024-01-02 $8.96 $9.59 $8.96 $9.17 $9.17 252,556
2023-12-29 $9.12 $9.26 $8.93 $9.13 $9.13 375,839
2023-12-28 $9.24 $9.32 $9.10 $9.14 $9.14 216,569
2023-12-27 $9.29 $9.40 $8.99 $9.26 $9.26 297,334
2023-12-26 $9.09 $9.30 $8.94 $9.20 $9.20 311,560
2023-12-22 $9.09 $9.20 $8.94 $9.01 $9.01 379,573
2023-12-21 $8.32 $9.00 $8.32 $8.98 $8.98 412,730
2023-12-20 $8.80 $8.95 $8.14 $8.21 $8.21 304,032
2023-12-19 $8.28 $8.79 $8.16 $8.74 $8.74 564,587
2023-12-18 $8.72 $8.72 $8.08 $8.13 $8.13 351,468
2023-12-15 $9.03 $9.27 $8.67 $8.72 $8.72 708,457
2023-12-14 $8.30 $9.32 $8.26 $8.93 $8.93 748,906
2023-12-13 $7.80 $8.31 $7.60 $8.27 $8.27 361,660
2023-12-12 $7.94 $8.04 $7.76 $7.96 $7.96 425,249
2023-12-11 $8.42 $8.45 $7.89 $8.11 $8.11 300,298
2023-12-08 $8.24 $8.78 $8.24 $8.43 $8.43 356,122
2023-12-07 $8.33 $8.43 $8.02 $8.26 $8.26 956,026
2023-12-06 $9.01 $9.01 $8.38 $8.47 $8.47 785,075
2023-12-05 $8.50 $9.29 $8.11 $8.95 $8.95 878,925
2023-12-04 $7.35 $8.69 $7.35 $8.43 $8.43 1,026,686
2023-12-01 $6.99 $7.32 $6.90 $7.30 $7.30 745,708
2023-11-30 $7.20 $7.33 $6.96 $6.99 $6.99 429,783
2023-11-29 $7.24 $7.45 $7.06 $7.10 $7.10 423,637
2023-11-28 $7.25 $7.53 $6.87 $7.17 $7.17 457,806
2023-11-27 $7.39 $7.52 $7.08 $7.22 $7.22 507,608
2023-11-24 $7.06 $7.50 $6.99 $7.40 $7.40 297,398
2023-11-22 $7.24 $7.44 $6.95 $6.99 $6.99 359,234
2023-11-21 $7.40 $7.52 $7.12 $7.21 $7.21 408,959
2023-11-20 $7.24 $7.63 $7.24 $7.41 $7.41 567,518
2023-11-17 $7.28 $7.60 $7.26 $7.50 $7.50 460,461
2023-11-16 $7.34 $7.54 $7.17 $7.33 $7.33 624,361
2023-11-15 $7.14 $7.64 $7.09 $7.34 $7.34 715,645
2023-11-14 $7.41 $7.65 $7.02 $7.10 $7.10 782,980
2023-11-13 $7.45 $7.75 $7.11 $7.15 $7.15 619,574
2023-11-10 $7.88 $7.88 $6.83 $7.51 $7.51 676,034
2023-11-09 $8.38 $9.04 $7.82 $7.86 $7.86 674,881
2023-11-08 $8.12 $8.15 $7.67 $7.82 $7.82 329,455
2023-11-07 $7.97 $8.34 $7.69 $8.12 $8.12 565,090
2023-11-06 $8.35 $8.79 $7.77 $7.95 $7.95 789,446
2023-11-03 $8.08 $9.13 $8.08 $8.73 $8.73 984,139
2023-11-02 $9.93 $10.25 $7.76 $7.98 $7.98 2,504,009
2023-11-01 $9.30 $9.69 $9.09 $9.61 $9.61 349,718
2023-10-31 $9.02 $9.38 $8.49 $9.30 $9.30 517,953
2023-10-30 $8.75 $9.27 $8.75 $8.98 $8.98 459,117
2023-10-27 $8.53 $8.74 $8.22 $8.66 $8.66 369,231
2023-10-26 $9.03 $9.03 $8.47 $8.52 $8.52 320,963
2023-10-25 $9.20 $9.32 $8.92 $9.00 $9.00 248,779
2023-10-24 $9.48 $9.59 $9.10 $9.13 $9.13 390,690
2023-10-23 $9.37 $9.60 $9.02 $9.37 $9.37 282,230
2023-10-20 $9.15 $9.58 $8.99 $9.26 $9.26 238,965
2023-10-19 $8.81 $9.21 $8.67 $9.13 $9.13 338,328
2023-10-18 $9.09 $9.18 $8.66 $8.81 $8.81 382,109
2023-10-17 $9.95 $10.09 $9.12 $9.17 $9.17 419,735
2023-10-16 $10.19 $10.39 $9.85 $9.89 $9.89 214,221
2023-10-13 $9.65 $10.18 $9.58 $10.09 $10.09 273,524
2023-10-12 $10.29 $10.34 $9.49 $9.66 $9.66 308,295
2023-10-11 $10.70 $10.79 $10.15 $10.20 $10.20 262,376
2023-10-10 $10.66 $10.85 $10.62 $10.71 $10.71 189,351
2023-10-09 $10.30 $10.62 $10.11 $10.57 $10.57 253,402
2023-10-06 $10.41 $10.69 $10.19 $10.47 $10.47 355,571
2023-10-05 $10.07 $10.58 $10.06 $10.50 $10.50 216,934
2023-10-04 $10.08 $10.21 $9.78 $10.04 $10.04 242,618
2023-10-03 $10.11 $10.14 $9.79 $10.09 $10.09 370,393
2023-10-02 $10.36 $10.36 $9.83 $10.15 $10.15 469,768
2023-09-29 $10.39 $10.67 $10.27 $10.37 $10.37 246,354
2023-09-28 $10.25 $10.54 $10.01 $10.29 $10.29 318,659
2023-09-27 $10.28 $10.52 $10.12 $10.31 $10.31 194,637
2023-09-26 $10.29 $10.90 $10.08 $10.26 $10.26 264,367
2023-09-25 $10.57 $10.75 $10.27 $10.48 $10.48 596,607
2023-09-22 $10.64 $10.80 $10.36 $10.63 $10.63 251,132
2023-09-21 $10.68 $10.99 $10.42 $10.62 $10.62 561,821
2023-09-20 $11.25 $11.60 $10.76 $10.86 $10.86 642,302
2023-09-19 $12.10 $12.11 $11.04 $11.08 $11.08 1,436,198
2023-09-18 $13.05 $13.70 $11.99 $12.11 $12.11 452,212
2023-09-15 $13.49 $13.94 $12.86 $13.10 $13.10 2,140,883
2023-09-14 $13.04 $13.63 $12.91 $13.47 $13.47 421,709
2023-09-13 $13.18 $13.75 $12.76 $12.97 $12.97 375,245
2023-09-12 $13.24 $13.83 $13.05 $13.14 $13.14 228,331
2023-09-11 $12.92 $13.75 $12.92 $13.31 $13.31 339,772
2023-09-08 $13.01 $13.12 $12.65 $12.74 $12.74 258,263
2023-09-07 $13.39 $13.86 $12.93 $13.01 $13.01 326,854
2023-09-06 $13.55 $13.71 $13.32 $13.49 $13.49 316,835
2023-09-05 $14.52 $14.77 $13.38 $13.61 $13.61 372,966
2023-09-01 $14.48 $14.70 $14.02 $14.52 $14.52 325,719
2023-08-31 $14.32 $14.81 $14.32 $14.39 $14.39 265,374
2023-08-30 $14.30 $14.63 $14.16 $14.35 $14.35 141,078
2023-08-29 $14.56 $14.84 $14.35 $14.36 $14.36 144,950
2023-08-28 $14.53 $14.70 $14.35 $14.61 $14.61 247,594
2023-08-25 $14.76 $15.06 $14.36 $14.43 $14.43 157,803
2023-08-24 $15.18 $15.36 $14.59 $14.73 $14.73 163,860
2023-08-23 $14.89 $15.46 $14.82 $15.15 $15.15 330,524
2023-08-22 $15.08 $15.20 $14.27 $14.82 $14.82 204,090
2023-08-21 $14.79 $15.52 $14.75 $15.04 $15.04 546,618
2023-08-18 $14.33 $15.10 $14.27 $14.79 $14.79 134,206
2023-08-17 $15.03 $15.11 $14.21 $14.54 $14.54 396,758
2023-08-16 $15.33 $15.56 $14.97 $15.00 $15.00 404,254
2023-08-15 $15.40 $15.66 $15.09 $15.44 $15.44 133,831
2023-08-14 $15.56 $15.56 $14.97 $15.41 $15.41 193,840
2023-08-11 $15.85 $17.02 $15.45 $15.59 $15.59 386,673
2023-08-10 $15.20 $15.92 $14.80 $15.70 $15.70 1,009,180
2023-08-09 $15.50 $16.14 $15.10 $15.13 $15.13 393,461
2023-08-08 $14.40 $14.82 $14.35 $14.72 $14.72 215,883
2023-08-07 $14.65 $14.70 $14.12 $14.46 $14.46 313,984
2023-08-04 $14.66 $14.79 $14.42 $14.65 $14.65 131,351
2023-08-03 $14.24 $14.67 $14.12 $14.54 $14.54 249,632
2023-08-02 $15.00 $15.52 $13.88 $14.25 $14.25 908,283
2023-08-01 $14.84 $15.35 $14.84 $15.10 $15.10 205,155
2023-07-31 $14.84 $15.60 $14.83 $15.21 $15.21 224,896
2023-07-28 $14.22 $14.90 $14.14 $14.81 $14.81 192,664
2023-07-27 $14.13 $14.29 $13.87 $14.07 $14.07 330,827
2023-07-26 $13.74 $14.13 $13.73 $14.06 $14.06 103,569
2023-07-25 $13.44 $13.88 $13.40 $13.79 $13.79 138,143
2023-07-24 $13.90 $13.97 $12.91 $13.53 $13.53 222,427
2023-07-21 $14.15 $14.15 $13.76 $13.88 $13.88 158,780
2023-07-20 $14.01 $14.20 $13.79 $14.06 $14.06 136,618
2023-07-19 $14.43 $14.62 $14.02 $14.03 $14.03 128,138
2023-07-18 $14.20 $14.73 $14.00 $14.42 $14.42 177,092
2023-07-17 $14.25 $14.64 $14.15 $14.25 $14.25 296,328
2023-07-14 $14.34 $14.65 $13.97 $14.06 $14.06 142,537
2023-07-13 $15.00 $15.00 $14.05 $14.32 $14.32 238,861
2023-07-12 $14.79 $15.60 $14.79 $14.96 $14.96 397,869
2023-07-11 $13.94 $14.89 $13.85 $14.65 $14.65 510,478
2023-07-10 $13.77 $14.26 $13.75 $13.98 $13.98 256,523
2023-07-07 $13.76 $13.88 $13.44 $13.72 $13.72 133,961
2023-07-06 $13.54 $13.86 $13.32 $13.79 $13.79 181,100
2023-07-05 $13.21 $13.97 $13.21 $13.68 $13.68 146,326
2023-07-03 $14.32 $14.65 $13.05 $13.31 $13.31 182,450
2023-06-30 $13.60 $14.99 $13.55 $14.32 $14.32 482,929
2023-06-29 $13.53 $13.75 $13.42 $13.49 $13.49 255,138
2023-06-28 $12.42 $13.46 $12.31 $13.45 $13.45 349,119
2023-06-27 $12.11 $12.70 $11.79 $12.40 $12.40 331,542
2023-06-26 $13.09 $13.09 $11.82 $12.12 $12.12 242,869
2023-06-23 $12.92 $13.37 $12.40 $13.15 $13.15 917,812
2023-06-22 $12.78 $13.32 $12.68 $13.00 $13.00 230,518
2023-06-21 $12.45 $12.97 $11.97 $12.80 $12.80 360,324
2023-06-20 $12.01 $12.56 $11.62 $12.46 $12.46 387,857
2023-06-16 $12.80 $12.80 $11.90 $12.10 $12.10 533,550
2023-06-15 $12.71 $12.81 $12.34 $12.62 $12.62 178,993
2023-06-14 $13.21 $13.29 $12.61 $12.77 $12.77 253,887
2023-06-13 $13.00 $13.57 $12.92 $13.14 $13.14 379,658
2023-06-12 $13.32 $13.38 $12.82 $12.90 $12.90 313,980
2023-06-09 $12.37 $13.49 $12.21 $12.99 $12.99 370,478
2023-06-08 $11.75 $12.32 $11.68 $12.30 $12.30 189,850
2023-06-07 $11.68 $11.90 $11.52 $11.75 $11.75 286,097
2023-06-06 $11.71 $11.81 $11.53 $11.64 $11.64 206,954
2023-06-05 $11.57 $11.82 $11.48 $11.70 $11.70 202,293
2023-06-02 $11.41 $11.83 $11.41 $11.66 $11.66 193,172
2023-06-01 $11.76 $11.92 $11.37 $11.63 $11.63 266,023
2023-05-31 $11.50 $12.05 $11.34 $11.76 $11.76 538,370
2023-05-30 $11.79 $12.11 $11.37 $11.40 $11.40 331,688
2023-05-26 $11.75 $11.98 $11.57 $11.76 $11.76 428,738
2023-05-25 $11.81 $11.85 $11.40 $11.72 $11.72 433,779
2023-05-24 $11.85 $12.13 $11.41 $11.71 $11.71 2,999,254
2023-05-23 $13.44 $13.83 $12.96 $13.07 $13.07 236,842
2023-05-22 $12.88 $13.62 $12.87 $13.48 $13.48 187,664
2023-05-19 $13.10 $13.35 $12.92 $13.24 $13.24 114,833
2023-05-18 $13.24 $13.43 $12.54 $12.94 $12.94 123,028
2023-05-17 $12.55 $13.42 $12.27 $13.27 $13.27 181,191
2023-05-16 $12.29 $12.70 $12.05 $12.51 $12.51 162,295
2023-05-15 $13.57 $13.69 $12.48 $12.59 $12.59 326,289
2023-05-12 $13.25 $14.24 $13.15 $13.46 $13.46 355,436
2023-05-11 $13.46 $14.45 $12.95 $13.19 $13.19 566,486
2023-05-10 $12.21 $12.75 $11.24 $12.43 $12.43 372,210
2023-05-09 $12.43 $12.50 $11.77 $11.99 $11.99 250,284
2023-05-08 $12.42 $13.28 $12.08 $12.34 $12.34 526,937
2023-05-05 $11.84 $12.56 $11.70 $12.35 $12.35 618,233
2023-05-04 $11.64 $12.00 $11.27 $11.70 $11.70 372,467
2023-05-03 $11.06 $11.88 $11.01 $11.62 $11.62 304,682
2023-05-02 $11.12 $11.39 $10.61 $11.01 $11.01 210,085
2023-05-01 $10.73 $11.47 $10.55 $11.10 $11.10 328,219
2023-04-28 $10.23 $10.74 $10.05 $10.70 $10.70 146,868
2023-04-27 $10.29 $10.53 $10.19 $10.22 $10.22 116,210
2023-04-26 $10.21 $10.39 $9.91 $10.21 $10.21 207,709
2023-04-25 $10.40 $10.66 $10.16 $10.20 $10.20 164,039
2023-04-24 $10.59 $10.75 $10.15 $10.41 $10.41 194,691
2023-04-21 $10.35 $10.68 $10.20 $10.58 $10.58 223,215
2023-04-20 $10.56 $10.66 $10.20 $10.34 $10.34 269,734
2023-04-19 $9.78 $10.98 $9.56 $10.72 $10.72 333,060
2023-04-18 $10.48 $10.48 $9.92 $9.94 $9.94 225,860
2023-04-17 $10.00 $10.55 $9.88 $10.42 $10.42 448,741
2023-04-14 $10.48 $10.57 $9.64 $9.98 $9.98 478,001
2023-04-13 $8.85 $10.67 $8.77 $10.60 $10.60 906,370
2023-04-12 $8.49 $8.95 $8.36 $8.75 $8.75 474,596
2023-04-11 $8.20 $8.50 $8.15 $8.23 $8.23 352,087
2023-04-10 $7.74 $8.13 $7.40 $8.06 $8.06 590,332
2023-04-06 $7.27 $7.91 $7.04 $7.70 $7.70 673,966
2023-04-05 $8.00 $8.20 $7.25 $7.28 $7.28 596,861
2023-04-04 $8.45 $8.54 $7.67 $8.05 $8.05 1,779,442
2023-04-03 $7.03 $7.70 $7.00 $7.42 $7.42 398,883
2023-03-31 $6.85 $7.16 $6.78 $7.14 $7.14 350,008
2023-03-30 $7.36 $7.36 $6.41 $6.80 $6.80 396,869
2023-03-29 $6.94 $7.48 $6.77 $7.31 $7.31 504,892
2023-03-28 $6.67 $7.08 $6.67 $6.85 $6.85 291,365
2023-03-27 $6.25 $6.71 $6.13 $6.68 $6.68 194,464
2023-03-24 $6.21 $6.22 $5.84 $6.19 $6.19 380,042
2023-03-23 $6.45 $6.50 $6.20 $6.28 $6.28 197,005
2023-03-22 $6.44 $6.70 $6.29 $6.40 $6.40 278,033
2023-03-21 $6.50 $6.63 $6.36 $6.46 $6.46 219,290
2023-03-20 $6.56 $6.70 $6.42 $6.43 $6.43 207,171
2023-03-17 $6.68 $6.87 $6.44 $6.60 $6.60 296,264
2023-03-16 $6.90 $6.97 $6.50 $6.82 $6.82 312,268
2023-03-15 $6.99 $7.28 $6.43 $7.00 $7.00 1,142,607
2023-03-14 $7.26 $7.63 $7.04 $7.12 $7.12 333,388
2023-03-13 $7.60 $7.85 $7.12 $7.15 $7.15 374,411
2023-03-10 $7.89 $7.92 $7.01 $7.27 $7.27 660,082
2023-03-09 $8.07 $8.09 $7.69 $7.87 $7.87 236,478
2023-03-08 $8.21 $8.25 $7.86 $8.04 $8.04 186,849
2023-03-07 $8.68 $8.77 $8.00 $8.19 $8.19 190,665
2023-03-06 $8.89 $8.89 $8.40 $8.67 $8.67 110,126
2023-03-03 $8.18 $8.81 $8.11 $8.73 $8.73 166,981
2023-03-02 $8.53 $8.98 $8.17 $8.17 $8.17 273,553
2023-03-01 $8.43 $9.10 $8.43 $9.01 $9.01 166,337
2023-02-28 $9.63 $9.66 $8.52 $8.56 $8.56 346,712
2023-02-27 $9.79 $10.13 $9.45 $9.70 $9.70 1,857,231
2023-02-24 $9.89 $9.89 $9.36 $9.54 $9.54 146,100
2023-02-23 $9.82 $10.12 $9.65 $9.95 $9.95 174,317
2023-02-22 $9.51 $9.80 $9.41 $9.78 $9.78 130,065
2023-02-21 $9.64 $9.74 $9.17 $9.46 $9.46 178,491
2023-02-17 $9.27 $10.12 $9.17 $9.71 $9.71 238,899
2023-02-16 $9.11 $9.58 $8.75 $9.22 $9.22 178,948
2023-02-15 $8.56 $9.96 $8.50 $9.31 $9.31 660,004
2023-02-14 $7.85 $8.52 $7.72 $8.44 $8.44 659,273
2023-02-13 $8.21 $8.40 $7.43 $7.95 $7.95 1,144,752
2023-02-10 $8.80 $8.80 $7.96 $8.13 $8.13 1,904,338
2023-02-09 $11.71 $11.84 $11.50 $11.56 $11.56 251,959
2023-02-08 $12.07 $12.10 $11.32 $11.63 $11.63 124,209
2023-02-07 $12.01 $12.30 $11.71 $11.99 $11.99 216,647
2023-02-06 $12.00 $12.02 $11.65 $11.99 $11.99 213,471
2023-02-03 $11.73 $12.02 $11.61 $11.97 $11.97 225,057
2023-02-02 $11.90 $12.09 $11.78 $12.00 $12.00 252,384
2023-02-01 $11.97 $11.97 $11.55 $11.72 $11.72 202,570
2023-01-31 $12.00 $12.23 $11.89 $11.93 $11.93 305,545
2023-01-30 $12.20 $12.54 $11.87 $11.99 $11.99 401,507
2023-01-27 $11.58 $13.44 $11.37 $12.36 $12.36 521,211
2023-01-26 $10.76 $12.11 $10.60 $11.58 $11.58 469,967
2023-01-25 $9.45 $10.83 $9.29 $10.63 $10.63 376,847
2023-01-24 $8.70 $9.77 $8.56 $9.60 $9.60 285,665
2023-01-23 $8.55 $8.94 $8.10 $8.74 $8.74 278,759
2023-01-20 $8.54 $8.69 $8.17 $8.61 $8.61 209,600
2023-01-19 $8.49 $8.52 $8.20 $8.35 $8.35 167,220
2023-01-18 $8.80 $9.41 $8.36 $8.49 $8.49 341,039
2023-01-17 $8.23 $9.00 $7.91 $8.79 $8.79 406,326
2023-01-13 $7.45 $8.29 $7.43 $8.27 $8.27 357,166
2023-01-12 $7.28 $7.38 $6.80 $7.38 $7.38 456,175
2023-01-11 $7.58 $7.77 $7.27 $7.31 $7.31 279,012
2023-01-10 $7.76 $8.00 $6.97 $7.54 $7.54 519,818
2023-01-09 $7.58 $8.58 $7.43 $7.77 $7.77 1,264,965
2023-01-06 $7.71 $8.07 $7.43 $7.52 $7.52 648,345
2023-01-05 $8.18 $8.36 $7.38 $7.71 $7.71 631,158
2023-01-04 $8.92 $9.04 $7.15 $8.26 $8.26 1,513,070
2023-01-03 $11.50 $12.57 $11.32 $11.99 $11.99 374,552
2022-12-30 $11.19 $11.38 $11.00 $11.22 $11.22 117,654
2022-12-29 $10.24 $11.62 $10.20 $11.27 $11.27 165,277
2022-12-28 $10.18 $10.50 $9.99 $10.16 $10.16 131,305
2022-12-27 $11.32 $11.33 $10.01 $10.20 $10.20 124,354
2022-12-23 $11.40 $11.55 $10.81 $11.29 $11.29 83,363
2022-12-22 $11.24 $11.59 $11.01 $11.53 $11.53 116,742
2022-12-21 $10.52 $11.54 $10.52 $11.33 $11.33 141,026
2022-12-20 $10.21 $10.94 $10.21 $10.46 $10.46 167,944
2022-12-19 $10.84 $10.84 $10.00 $10.23 $10.23 153,788
2022-12-16 $9.95 $10.96 $9.53 $10.79 $10.79 380,525
2022-12-15 $10.82 $10.93 $10.10 $10.16 $10.16 87,324
2022-12-14 $10.73 $11.61 $10.45 $11.03 $11.03 198,747
2022-12-13 $10.50 $11.53 $10.43 $10.68 $10.68 236,741
2022-12-12 $10.00 $10.26 $9.81 $10.06 $10.06 74,761
2022-12-09 $10.67 $10.67 $9.92 $9.95 $9.95 93,927
2022-12-08 $10.74 $11.20 $10.31 $10.72 $10.72 102,372
2022-12-07 $10.95 $11.10 $10.54 $10.68 $10.68 108,779
2022-12-06 $11.07 $11.23 $10.80 $10.95 $10.95 117,987
2022-12-05 $10.34 $11.27 $10.04 $11.07 $11.07 187,084
2022-12-02 $9.66 $10.38 $9.64 $10.33 $10.33 126,078
2022-12-01 $10.01 $10.01 $9.51 $9.84 $9.84 127,230
2022-11-30 $9.38 $10.02 $9.22 $9.98 $9.98 307,906
2022-11-29 $9.19 $9.41 $9.12 $9.33 $9.33 83,619
2022-11-28 $9.51 $9.66 $9.04 $9.20 $9.20 107,312
2022-11-25 $9.74 $9.90 $9.51 $9.53 $9.53 57,407
2022-11-23 $9.80 $10.21 $9.65 $9.75 $9.75 50,899
2022-11-22 $9.80 $10.71 $9.41 $9.75 $9.75 79,098
2022-11-21 $9.59 $10.02 $9.29 $9.74 $9.74 173,125
2022-11-18 $10.27 $10.33 $9.95 $10.09 $10.09 63,266
2022-11-17 $9.80 $10.32 $9.57 $9.96 $9.96 137,334
2022-11-16 $10.30 $10.44 $9.89 $10.05 $10.05 92,240
2022-11-15 $10.71 $10.71 $10.11 $10.33 $10.33 135,931
2022-11-14 $10.60 $10.91 $10.06 $10.46 $10.46 148,852
2022-11-11 $10.36 $11.15 $10.23 $10.59 $10.59 165,217
2022-11-10 $9.63 $10.57 $9.22 $10.29 $10.29 200,677
2022-11-09 $9.52 $10.35 $9.03 $9.18 $9.18 176,390
2022-11-08 $10.24 $10.34 $9.87 $9.93 $9.93 141,435
2022-11-07 $9.83 $10.19 $9.83 $10.18 $10.18 173,698
2022-11-04 $10.28 $10.38 $9.63 $9.94 $9.94 141,719
2022-11-03 $10.27 $10.69 $10.00 $10.08 $10.08 87,114
2022-11-02 $10.91 $11.07 $10.28 $10.30 $10.30 115,638
2022-11-01 $10.80 $11.27 $10.78 $11.01 $11.01 88,005
2022-10-31 $10.46 $10.75 $10.42 $10.60 $10.60 182,345
2022-10-28 $10.38 $10.53 $10.14 $10.44 $10.44 142,835
2022-10-27 $10.83 $10.93 $10.15 $10.30 $10.30 79,831
2022-10-26 $10.64 $11.73 $10.45 $10.71 $10.71 178,251
2022-10-25 $9.58 $10.53 $9.58 $10.49 $10.49 169,096
2022-10-24 $10.05 $10.22 $9.63 $9.68 $9.68 128,088
2022-10-21 $10.21 $10.26 $9.85 $9.98 $9.98 178,109
2022-10-20 $10.08 $10.16 $9.76 $9.92 $9.92 165,534
2022-10-19 $10.09 $10.71 $9.75 $10.04 $10.04 183,679
2022-10-18 $10.55 $11.10 $9.89 $10.08 $10.08 134,609
2022-10-17 $9.94 $10.80 $9.85 $10.51 $10.51 189,658
2022-10-14 $10.00 $10.60 $9.63 $9.74 $9.74 115,865
2022-10-13 $9.84 $10.17 $9.71 $9.97 $9.97 156,350
2022-10-12 $10.49 $10.69 $9.72 $10.15 $10.15 100,374
2022-10-11 $10.05 $11.00 $9.72 $10.63 $10.63 108,310
2022-10-10 $10.18 $10.47 $9.78 $10.18 $10.18 88,285
2022-10-07 $10.35 $10.88 $9.93 $10.15 $10.15 135,145
2022-10-06 $10.62 $10.89 $10.34 $10.68 $10.68 80,517
2022-10-05 $10.47 $10.99 $10.36 $10.77 $10.77 97,740
2022-10-04 $9.87 $11.26 $9.87 $10.97 $10.97 138,147
2022-10-03 $11.19 $11.19 $9.77 $9.86 $9.86 103,752
2022-09-30 $10.58 $12.32 $10.18 $11.08 $11.08 190,252
2022-09-29 $10.31 $10.72 $10.11 $10.58 $10.58 108,185
2022-09-28 $9.94 $10.36 $9.86 $10.29 $10.29 129,890
2022-09-27 $9.95 $10.37 $9.62 $9.85 $9.85 90,126
2022-09-26 $9.50 $10.05 $9.50 $9.80 $9.80 108,865
2022-09-23 $9.88 $9.88 $9.26 $9.59 $9.59 214,351
2022-09-22 $10.60 $10.72 $9.81 $10.02 $10.02 2,604,556
2022-09-21 $10.56 $11.45 $10.36 $10.61 $10.61 173,961
2022-09-20 $9.99 $10.80 $9.82 $10.48 $10.48 354,680
2022-09-19 $10.10 $10.28 $9.58 $10.05 $10.05 411,233
2022-09-16 $10.00 $10.61 $9.60 $10.38 $10.38 1,231,415
2022-09-15 $9.16 $10.19 $8.85 $9.97 $9.97 549,105
2022-09-14 $9.92 $10.07 $8.75 $9.27 $9.27 342,472
2022-09-13 $10.01 $10.50 $9.86 $9.97 $9.97 197,858
2022-09-12 $9.32 $10.56 $9.02 $10.26 $10.26 159,749
2022-09-09 $8.89 $9.32 $8.51 $9.28 $9.28 130,617
2022-09-08 $8.12 $8.93 $7.89 $8.79 $8.79 165,807
2022-09-07 $8.22 $8.32 $7.93 $8.17 $8.17 196,359
2022-09-06 $8.61 $9.04 $8.06 $8.36 $8.36 175,080
2022-09-02 $8.87 $9.08 $8.46 $8.60 $8.60 123,506
2022-09-01 $8.41 $8.77 $8.29 $8.74 $8.74 132,247
2022-08-31 $8.55 $9.01 $8.53 $8.54 $8.54 264,373
2022-08-30 $8.48 $9.02 $8.20 $8.49 $8.49 121,377
2022-08-29 $8.70 $8.92 $8.43 $8.50 $8.50 138,223
2022-08-26 $9.22 $9.22 $8.61 $8.75 $8.75 126,747
2022-08-25 $9.32 $9.39 $9.00 $9.21 $9.21 128,489
2022-08-24 $8.89 $9.37 $8.76 $9.31 $9.31 194,251
2022-08-23 $10.10 $10.17 $9.00 $9.00 $9.00 286,781
2022-08-22 $10.20 $10.59 $9.79 $10.08 $10.08 206,705
2022-08-19 $11.89 $11.98 $10.25 $10.54 $10.54 140,594
2022-08-18 $11.49 $12.81 $11.13 $12.11 $12.11 223,922
2022-08-17 $11.47 $11.84 $11.33 $11.48 $11.48 202,152
2022-08-16 $11.51 $11.85 $11.13 $11.55 $11.55 209,883
2022-08-15 $10.43 $11.80 $10.00 $11.55 $11.55 212,749
2022-08-12 $9.14 $10.70 $8.95 $10.64 $10.64 333,665
2022-08-11 $9.00 $9.19 $8.50 $9.14 $9.14 211,580
2022-08-10 $9.25 $9.40 $8.50 $9.04 $9.04 216,238
2022-08-09 $7.28 $9.20 $7.18 $8.86 $8.86 3,157,597
2022-08-08 $7.25 $7.41 $7.06 $7.29 $7.29 237,026
2022-08-05 $6.84 $7.29 $6.84 $7.25 $7.25 281,264
2022-08-04 $7.12 $7.20 $6.92 $7.04 $7.04 229,333
2022-08-03 $6.54 $7.02 $6.25 $7.00 $7.00 322,036
2022-08-02 $8.35 $8.39 $6.25 $6.46 $6.46 973,115
2022-08-01 $9.16 $9.48 $8.91 $9.07 $9.07 115,167
2022-07-29 $9.69 $9.69 $9.08 $9.21 $9.21 109,920
2022-07-28 $10.00 $10.13 $9.25 $9.75 $9.75 95,656
2022-07-27 $9.85 $10.11 $9.63 $9.98 $9.98 71,207
2022-07-26 $9.75 $9.81 $9.20 $9.66 $9.66 113,288
2022-07-25 $9.87 $9.98 $9.38 $9.84 $9.84 82,490
2022-07-22 $10.21 $10.21 $9.60 $9.76 $9.76 65,838
2022-07-21 $10.18 $10.38 $10.05 $10.17 $10.17 63,985
2022-07-20 $10.04 $10.54 $9.73 $10.18 $10.18 118,757
2022-07-19 $9.39 $10.66 $9.20 $10.10 $10.10 158,616
2022-07-18 $9.86 $10.24 $9.13 $9.18 $9.18 59,106
2022-07-15 $9.65 $9.79 $9.11 $9.63 $9.63 86,679
2022-07-14 $9.41 $9.53 $9.31 $9.44 $9.44 42,291
2022-07-13 $9.13 $9.90 $8.17 $9.68 $9.68 77,434
2022-07-12 $9.67 $9.81 $8.89 $9.30 $9.30 142,229
2022-07-11 $10.14 $10.26 $9.42 $9.72 $9.72 109,000
2022-07-08 $10.24 $10.53 $9.86 $10.26 $10.26 133,732
2022-07-07 $9.92 $11.01 $9.92 $10.40 $10.40 191,229
2022-07-06 $9.64 $10.32 $9.64 $9.79 $9.79 112,886
2022-07-05 $8.95 $9.94 $8.90 $9.61 $9.61 164,119
2022-07-01 $8.41 $9.28 $8.07 $9.07 $9.07 144,734
2022-06-30 $8.15 $8.59 $7.98 $8.44 $8.44 183,338
2022-06-29 $8.31 $8.64 $7.92 $8.36 $8.36 116,107
2022-06-28 $9.05 $9.16 $8.16 $8.20 $8.20 189,804
2022-06-27 $8.64 $9.15 $8.39 $9.04 $9.04 180,764
2022-06-24 $8.31 $8.68 $8.13 $8.59 $8.59 538,940
2022-06-23 $7.69 $8.19 $7.53 $8.15 $8.15 142,396
2022-06-22 $7.33 $8.38 $7.32 $7.73 $7.73 288,063
2022-06-21 $6.54 $7.71 $6.42 $7.57 $7.57 841,783
2022-06-17 $6.22 $6.71 $6.22 $6.27 $6.27 548,362
2022-06-16 $6.32 $6.53 $6.10 $6.22 $6.22 229,273
2022-06-15 $6.25 $6.62 $6.23 $6.55 $6.55 333,606
2022-06-14 $6.48 $6.80 $6.10 $6.20 $6.20 143,795
2022-06-13 $6.53 $6.80 $6.28 $6.43 $6.43 359,721
2022-06-10 $7.03 $7.10 $6.75 $6.78 $6.78 173,619
2022-06-09 $7.35 $7.52 $7.11 $7.17 $7.17 226,820
2022-06-08 $7.22 $7.84 $7.22 $7.45 $7.45 162,749
2022-06-07 $6.78 $7.35 $6.78 $7.25 $7.25 232,308
2022-06-06 $7.30 $7.30 $6.70 $6.83 $6.83 324,734
2022-06-03 $7.20 $7.52 $7.08 $7.16 $7.16 138,055
2022-06-02 $7.14 $7.31 $6.92 $7.18 $7.18 133,392
2022-06-01 $7.22 $7.34 $7.01 $7.19 $7.19 262,272
2022-05-31 $7.50 $7.50 $7.09 $7.17 $7.17 311,086
2022-05-27 $7.48 $7.62 $7.30 $7.44 $7.44 157,467
2022-05-26 $7.39 $7.61 $7.17 $7.41 $7.41 217,067
2022-05-25 $7.74 $7.82 $7.01 $7.40 $7.40 536,325
2022-05-24 $8.21 $8.23 $7.67 $7.81 $7.81 201,401
2022-05-23 $8.88 $8.91 $8.15 $8.41 $8.41 259,644
2022-05-20 $8.60 $9.22 $8.46 $8.67 $8.67 246,318
2022-05-19 $9.00 $9.09 $8.45 $8.51 $8.51 345,984
2022-05-18 $9.67 $9.88 $8.61 $8.95 $8.95 348,950
2022-05-17 $8.69 $10.25 $8.69 $9.95 $9.95 832,817
2022-05-16 $8.02 $8.58 $7.94 $8.19 $8.19 471,280
2022-05-13 $6.94 $8.51 $6.94 $7.99 $7.99 570,665
2022-05-12 $8.37 $8.55 $6.74 $6.92 $6.92 835,186
2022-05-11 $8.30 $8.76 $7.69 $8.37 $8.37 945,015
2022-05-10 $9.00 $9.35 $7.51 $8.21 $8.21 876,902
2022-05-09 $11.18 $11.37 $8.88 $8.93 $8.93 537,438
2022-05-06 $12.57 $13.26 $11.43 $11.51 $11.51 353,780
2022-05-05 $13.64 $13.99 $12.71 $13.07 $13.07 289,413
2022-05-04 $14.14 $14.14 $13.11 $13.65 $13.65 581,817
2022-05-03 $13.95 $14.84 $13.68 $14.63 $14.63 310,483
2022-05-02 $13.13 $13.98 $13.00 $13.96 $13.96 180,085
2022-04-29 $13.25 $13.92 $12.68 $12.94 $12.94 136,166
2022-04-28 $12.87 $13.38 $12.39 $13.30 $13.30 86,130
2022-04-27 $12.94 $13.24 $12.73 $12.78 $12.78 97,252
2022-04-26 $13.42 $13.53 $12.74 $12.91 $12.91 113,884
2022-04-25 $13.43 $14.20 $13.43 $13.61 $13.61 92,461
2022-04-22 $13.82 $14.05 $13.29 $13.60 $13.60 97,115
2022-04-21 $14.49 $14.84 $13.37 $13.91 $13.91 111,316
2022-04-20 $14.48 $14.67 $13.83 $14.28 $14.28 87,677
2022-04-19 $14.45 $14.91 $14.09 $14.40 $14.40 66,116
2022-04-18 $14.85 $15.01 $14.12 $14.53 $14.53 92,172
2022-04-14 $14.97 $15.11 $14.24 $14.74 $14.74 107,912
2022-04-13 $14.39 $14.84 $14.05 $14.83 $14.83 78,722
2022-04-12 $15.32 $15.32 $14.02 $14.34 $14.34 120,083
2022-04-11 $15.00 $15.39 $15.00 $15.04 $15.04 202,119
2022-04-08 $15.44 $15.53 $15.00 $15.08 $15.08 73,293
2022-04-07 $15.47 $15.63 $14.99 $15.43 $15.43 175,871
2022-04-06 $15.02 $16.07 $15.00 $15.50 $15.50 259,710
2022-04-05 $15.00 $15.36 $14.94 $15.08 $15.08 60,969
2022-04-04 $14.44 $15.17 $14.44 $14.99 $14.99 206,757
2022-04-01 $13.58 $14.35 $13.47 $14.24 $14.24 84,547
2022-03-31 $13.66 $14.06 $13.51 $13.61 $13.61 131,876
2022-03-30 $14.19 $14.73 $13.62 $13.69 $13.69 69,037
2022-03-29 $13.37 $14.22 $13.19 $14.10 $14.10 61,891
2022-03-28 $13.16 $13.35 $12.59 $13.29 $13.29 98,714
2022-03-25 $13.50 $14.18 $12.98 $13.24 $13.24 87,417
2022-03-24 $14.05 $14.53 $13.26 $13.60 $13.60 57,084
2022-03-23 $14.49 $14.69 $13.91 $13.93 $13.93 71,182
2022-03-22 $13.41 $15.05 $13.19 $14.67 $14.67 104,420
2022-03-21 $13.20 $13.38 $12.93 $13.36 $13.36 158,622
2022-03-18 $12.54 $13.88 $12.13 $13.10 $13.10 295,416
2022-03-17 $12.00 $12.86 $11.83 $12.75 $12.75 201,953
2022-03-16 $11.78 $12.33 $11.33 $12.03 $12.03 150,308
2022-03-15 $12.20 $12.21 $11.51 $11.55 $11.55 87,454
2022-03-14 $13.49 $13.53 $12.06 $12.23 $12.23 169,783
2022-03-11 $14.70 $14.70 $13.50 $13.66 $13.66 140,931
2022-03-10 $15.50 $15.95 $14.38 $14.75 $14.75 139,472
2022-03-09 $16.23 $16.50 $15.76 $15.99 $15.99 133,810
2022-03-08 $16.62 $16.84 $16.03 $16.15 $16.15 76,380
2022-03-07 $17.44 $17.44 $16.60 $16.74 $16.74 72,585
2022-03-04 $17.63 $17.93 $17.22 $17.37 $17.37 49,762
2022-03-03 $18.50 $18.77 $17.67 $17.92 $17.92 101,752
2022-03-02 $18.37 $19.06 $18.22 $18.50 $18.50 101,891
2022-03-01 $18.10 $18.33 $17.94 $18.13 $18.13 69,385
2022-02-28 $18.41 $18.70 $17.92 $18.13 $18.13 99,482
2022-02-25 $18.87 $18.99 $18.03 $18.50 $18.50 75,171
2022-02-24 $18.00 $18.90 $18.00 $18.65 $18.65 149,564
2022-02-23 $19.01 $19.06 $18.50 $18.68 $18.68 62,899
2022-02-22 $18.05 $19.37 $17.92 $18.81 $18.81 131,157
2022-02-18 $18.48 $18.68 $17.65 $17.88 $17.88 109,237
2022-02-17 $19.04 $19.37 $18.46 $18.57 $18.57 134,560
2022-02-16 $19.60 $19.79 $18.79 $19.13 $19.13 108,943
2022-02-15 $17.98 $19.95 $17.98 $19.70 $19.70 127,751
2022-02-14 $18.25 $18.30 $17.55 $17.64 $17.64 166,460
2022-02-11 $18.49 $19.45 $17.80 $17.86 $17.86 327,272
2022-02-10 $17.19 $18.97 $16.86 $18.78 $18.78 333,444
2022-02-09 $16.71 $18.20 $16.71 $17.30 $17.30 144,301
2022-02-08 $16.14 $16.63 $15.90 $16.56 $16.56 51,464
2022-02-07 $16.42 $16.69 $16.03 $16.12 $16.12 45,476
2022-02-04 $16.29 $16.80 $16.01 $16.42 $16.42 62,770
2022-02-03 $17.01 $17.19 $16.25 $16.29 $16.29 171,180
2022-02-02 $17.29 $17.60 $17.03 $17.24 $17.24 95,320
2022-02-01 $16.83 $17.83 $16.51 $17.50 $17.50 290,223
2022-01-31 $16.57 $17.36 $16.37 $16.80 $16.80 72,640
2022-01-28 $16.29 $16.40 $14.98 $16.37 $16.37 118,614
2022-01-27 $16.56 $17.19 $16.05 $16.20 $16.20 151,061
2022-01-26 $16.03 $17.20 $15.91 $16.50 $16.50 135,387
2022-01-25 $15.59 $16.15 $15.33 $16.08 $16.08 78,416
2022-01-24 $14.94 $16.31 $14.14 $16.04 $16.04 126,210
2022-01-21 $15.00 $15.36 $14.70 $15.15 $15.15 107,155
2022-01-20 $15.23 $15.94 $14.89 $15.00 $15.00 95,875
2022-01-19 $14.99 $15.54 $14.88 $15.21 $15.21 222,680
2022-01-18 $15.11 $15.65 $14.04 $14.90 $14.90 128,717
2022-01-14 $14.46 $15.29 $14.17 $15.16 $15.16 120,241
2022-01-13 $15.38 $15.45 $14.66 $14.76 $14.76 73,596
2022-01-12 $16.54 $16.54 $15.07 $15.22 $15.22 182,999
2022-01-11 $16.39 $16.39 $15.32 $15.79 $15.79 159,674
2022-01-10 $16.51 $16.86 $15.35 $16.04 $16.04 95,295
2022-01-07 $17.26 $17.81 $16.61 $16.69 $16.69 82,487
2022-01-06 $18.32 $18.49 $17.30 $17.36 $17.36 106,753
2022-01-05 $19.68 $19.94 $18.01 $18.15 $18.15 155,109
2022-01-04 $19.97 $20.30 $19.11 $20.06 $20.06 221,047
2022-01-03 $19.68 $20.12 $19.34 $19.98 $19.98 50,666
2021-12-31 $19.47 $19.76 $19.24 $19.67 $19.67 84,428
2021-12-30 $19.00 $20.00 $19.00 $19.46 $19.46 79,932
2021-12-29 $19.18 $19.69 $19.00 $19.10 $19.10 78,299
2021-12-28 $19.92 $20.07 $18.75 $19.19 $19.19 73,656
2021-12-27 $19.37 $20.13 $19.37 $20.00 $20.00 146,267
2021-12-23 $19.77 $20.00 $19.64 $19.79 $19.79 65,559
2021-12-22 $19.31 $19.99 $19.21 $19.72 $19.72 100,968
2021-12-21 $19.15 $19.85 $18.93 $19.36 $19.36 92,157
2021-12-20 $18.66 $19.41 $17.81 $19.03 $19.03 128,426
2021-12-17 $17.97 $19.32 $17.58 $19.11 $19.11 330,018
2021-12-16 $19.37 $19.84 $17.82 $18.03 $18.03 150,250
2021-12-15 $18.07 $19.19 $17.52 $19.12 $19.12 127,105
2021-12-14 $18.69 $19.36 $17.93 $18.09 $18.09 84,422
2021-12-13 $18.88 $19.71 $18.25 $19.06 $19.06 77,813
2021-12-10 $19.55 $19.93 $18.89 $18.98 $18.98 99,930
2021-12-09 $19.07 $19.58 $18.72 $19.35 $19.35 109,296
2021-12-08 $19.07 $19.69 $18.83 $19.27 $19.27 113,547
2021-12-07 $18.98 $19.72 $18.73 $19.06 $19.06 81,688
2021-12-06 $18.30 $18.95 $17.67 $18.73 $18.73 84,747
2021-12-03 $18.23 $18.64 $17.82 $18.20 $18.20 80,286
2021-12-02 $17.82 $18.84 $17.42 $18.70 $18.70 135,006
2021-12-01 $18.23 $18.96 $17.82 $17.83 $17.83 203,276
2021-11-30 $18.74 $19.40 $17.79 $17.94 $17.94 397,974
2021-11-29 $19.90 $19.90 $18.69 $18.74 $18.74 161,759
2021-11-26 $20.29 $20.74 $19.64 $19.80 $19.80 78,273
2021-11-24 $20.27 $20.92 $20.05 $20.81 $20.81 119,197
2021-11-23 $20.27 $20.47 $19.51 $20.37 $20.37 160,058
2021-11-22 $19.93 $20.99 $19.55 $20.46 $20.46 124,438
2021-11-19 $20.86 $21.15 $19.90 $20.08 $20.08 272,615
2021-11-18 $21.08 $21.46 $20.43 $20.85 $20.85 201,620
2021-11-17 $21.00 $21.38 $20.47 $21.04 $21.04 191,461
2021-11-16 $21.36 $21.65 $20.82 $21.23 $21.23 115,221
2021-11-15 $22.03 $22.10 $21.39 $21.57 $21.57 154,175
2021-11-12 $22.28 $22.58 $21.53 $21.80 $21.80 176,680
2021-11-11 $22.00 $22.37 $21.78 $22.00 $22.00 240,788
2021-11-10 $22.50 $22.50 $21.36 $21.83 $21.83 235,966
2021-11-09 $22.98 $23.14 $22.18 $22.73 $22.73 431,194
2021-11-08 $23.35 $23.35 $22.02 $22.66 $22.66 200,279
2021-11-05 $23.00 $23.69 $21.71 $22.34 $22.34 183,243
2021-11-04 $23.70 $24.99 $23.67 $23.83 $23.83 243,455
2021-11-03 $23.19 $25.07 $22.84 $23.50 $23.50 173,103
2021-11-02 $23.49 $23.64 $22.70 $23.06 $23.06 96,245
2021-11-01 $23.50 $24.34 $23.00 $23.38 $23.38 260,552
2021-10-29 $24.23 $24.43 $23.20 $23.53 $23.53 270,249
2021-10-28 $26.95 $27.32 $23.78 $24.24 $24.24 639,227
2021-10-27 $27.76 $28.36 $24.28 $24.76 $24.76 297,649
2021-10-26 $30.29 $31.53 $29.91 $31.04 $31.04 57,846
2021-10-25 $29.44 $30.75 $28.38 $30.43 $30.43 51,087
2021-10-22 $29.15 $29.61 $28.69 $29.20 $29.20 164,717
2021-10-21 $29.77 $29.79 $28.92 $29.50 $29.50 102,305
2021-10-20 $29.53 $30.20 $29.03 $29.68 $29.68 302,811
2021-10-19 $27.52 $30.00 $27.50 $29.52 $29.52 881,136
2021-10-18 $33.46 $33.46 $26.00 $27.26 $27.26 1,458,851
2021-10-15 $33.27 $33.64 $32.48 $32.51 $32.51 46,787
2021-10-14 $33.24 $33.93 $32.49 $32.74 $32.74 85,936
2021-10-13 $33.49 $34.36 $32.57 $32.99 $32.99 45,509
2021-10-12 $32.21 $33.74 $32.06 $33.15 $33.15 47,593
2021-10-11 $32.04 $32.55 $32.00 $32.01 $32.01 42,969
2021-10-08 $32.91 $32.91 $31.82 $32.01 $32.01 30,169
2021-10-07 $32.68 $33.16 $32.41 $32.69 $32.69 80,256
2021-10-06 $31.85 $32.70 $31.69 $32.59 $32.59 94,715
2021-10-05 $33.18 $33.79 $31.71 $32.15 $32.15 61,188
2021-10-04 $32.12 $33.64 $31.59 $33.04 $33.04 194,176
2021-10-01 $32.04 $32.89 $31.85 $32.24 $32.24 53,534
2021-09-30 $31.80 $32.74 $31.80 $32.10 $32.10 80,275
2021-09-29 $32.04 $32.04 $31.00 $31.60 $31.60 67,678
2021-09-28 $32.47 $32.76 $31.27 $31.81 $31.81 44,551
2021-09-27 $32.23 $33.68 $31.86 $32.91 $32.91 40,663
2021-09-24 $32.69 $33.20 $31.33 $31.87 $31.87 54,285
2021-09-23 $32.15 $33.37 $31.89 $33.06 $33.06 26,669
2021-09-22 $32.83 $36.09 $31.63 $31.88 $31.88 43,501
2021-09-21 $33.15 $33.56 $32.28 $32.58 $32.58 146,311
2021-09-20 $32.84 $33.67 $32.74 $32.85 $32.85 180,874
2021-09-17 $33.14 $34.43 $32.25 $33.65 $33.65 169,021
2021-09-16 $33.20 $35.58 $32.43 $33.43 $33.43 131,355
2021-09-15 $33.01 $33.97 $32.81 $33.17 $33.17 91,829
2021-09-14 $33.93 $34.56 $32.53 $32.89 $32.89 87,696
2021-09-13 $33.72 $34.36 $33.08 $33.61 $33.61 49,622
2021-09-10 $34.38 $35.23 $33.17 $33.38 $33.38 66,895
2021-09-09 $34.84 $35.41 $33.81 $34.17 $34.17 58,750
2021-09-08 $35.26 $36.33 $34.41 $34.73 $34.73 48,117
2021-09-07 $35.85 $36.29 $32.30 $35.41 $35.41 47,980
2021-09-03 $36.74 $37.10 $35.58 $36.03 $36.03 73,332
2021-09-02 $36.47 $37.17 $36.07 $36.83 $36.83 120,427
2021-09-01 $35.73 $36.55 $35.54 $36.26 $36.26 96,675
2021-08-31 $34.58 $35.79 $34.55 $35.59 $35.59 66,060
2021-08-30 $33.73 $35.02 $33.56 $34.58 $34.58 75,852
2021-08-27 $32.49 $34.00 $32.49 $33.64 $33.64 96,285
2021-08-26 $32.08 $33.53 $32.08 $32.39 $32.39 60,277
2021-08-25 $34.11 $34.11 $32.00 $32.30 $32.30 62,783
2021-08-24 $32.77 $32.99 $31.42 $32.27 $32.27 68,010
2021-08-23 $31.84 $33.49 $31.27 $32.92 $32.92 139,194
2021-08-20 $30.55 $31.68 $30.20 $31.55 $31.55 75,788
2021-08-19 $30.72 $31.82 $30.09 $30.81 $30.81 58,771
2021-08-18 $31.63 $31.82 $30.51 $31.20 $31.20 54,330
2021-08-17 $31.46 $31.75 $30.00 $31.68 $31.68 61,643
2021-08-16 $31.70 $32.00 $29.79 $31.80 $31.80 125,335
2021-08-13 $32.42 $32.85 $31.43 $32.00 $32.00 103,188
2021-08-12 $32.29 $32.86 $32.28 $32.49 $32.49 66,315
2021-08-11 $32.74 $33.80 $32.17 $32.52 $32.52 48,726
2021-08-10 $32.01 $34.84 $32.00 $32.96 $32.96 222,989
2021-08-09 $33.51 $33.51 $31.76 $32.04 $32.04 72,449
2021-08-06 $33.76 $34.50 $32.64 $33.71 $33.71 53,358
2021-08-05 $32.62 $33.98 $32.21 $33.42 $33.42 85,183
2021-08-04 $32.32 $33.43 $32.32 $32.66 $32.66 55,201
2021-08-03 $32.04 $32.89 $31.15 $32.64 $32.64 63,541
2021-08-02 $32.41 $33.38 $30.51 $31.95 $31.95 168,618
2021-07-30 $31.76 $32.56 $31.22 $32.10 $32.10 81,788
2021-07-29 $31.88 $33.25 $31.58 $31.97 $31.97 94,454
2021-07-28 $30.82 $32.55 $30.56 $31.83 $31.83 38,284
2021-07-27 $31.67 $32.87 $30.47 $30.69 $30.69 45,406
2021-07-26 $32.61 $33.01 $31.55 $31.79 $31.79 101,274
2021-07-23 $32.77 $33.50 $32.50 $32.62 $32.62 68,725
2021-07-22 $33.40 $34.22 $32.53 $32.68 $32.68 111,139
2021-07-21 $34.81 $34.95 $33.35 $33.49 $33.49 44,839
2021-07-20 $32.90 $35.04 $32.90 $34.81 $34.81 69,801
2021-07-19 $33.85 $34.06 $32.74 $32.91 $32.91 53,469
2021-07-16 $34.42 $34.42 $33.85 $33.92 $33.92 51,854
2021-07-15 $33.60 $34.38 $33.60 $34.23 $34.23 96,836
2021-07-14 $34.15 $34.89 $33.85 $34.59 $34.59 118,373
2021-07-13 $34.64 $34.96 $33.91 $34.05 $34.05 26,195
2021-07-12 $34.56 $35.09 $33.92 $34.95 $34.95 38,105
2021-07-09 $33.82 $35.09 $33.82 $34.86 $34.86 20,364
2021-07-08 $34.32 $34.36 $33.46 $34.15 $34.15 52,242
2021-07-07 $35.09 $35.32 $34.08 $34.98 $34.98 56,066
2021-07-06 $34.98 $35.22 $33.85 $34.93 $34.93 59,334
2021-07-02 $35.01 $35.01 $33.54 $34.66 $34.66 71,402
2021-07-01 $33.86 $35.67 $33.86 $35.21 $35.21 94,988
2021-06-30 $34.00 $34.92 $33.85 $33.85 $33.85 99,086
2021-06-29 $34.71 $34.82 $33.84 $34.00 $34.00 98,079
2021-06-28 $35.21 $35.58 $33.85 $34.46 $34.46 138,476
2021-06-25 $35.00 $36.49 $34.72 $35.00 $35.00 1,086,109
2021-06-24 $34.99 $35.65 $34.62 $35.05 $35.05 105,605
2021-06-23 $33.80 $35.00 $33.79 $34.78 $34.78 63,301
2021-06-22 $35.00 $35.55 $33.53 $34.01 $34.01 61,054
2021-06-21 $34.81 $36.10 $34.80 $35.23 $35.23 75,331
2021-06-18 $34.26 $35.80 $34.21 $34.99 $34.99 114,600
2021-06-17 $33.97 $35.35 $33.95 $35.04 $35.04 68,618
2021-06-16 $33.49 $34.73 $32.82 $33.78 $33.78 71,300
2021-06-15 $34.66 $34.66 $32.79 $33.43 $33.43 67,359
2021-06-14 $34.55 $35.41 $34.01 $34.54 $34.54 61,091
2021-06-11 $34.74 $35.27 $33.76 $34.71 $34.71 62,785
2021-06-10 $34.62 $35.52 $34.21 $34.92 $34.92 50,028
2021-06-09 $34.81 $35.91 $34.11 $34.65 $34.65 60,774
2021-06-08 $34.70 $35.12 $33.98 $34.87 $34.87 56,884
2021-06-07 $33.53 $35.46 $32.76 $34.29 $34.29 110,763
2021-06-04 $33.38 $34.00 $32.70 $33.43 $33.43 52,758
2021-06-03 $32.39 $33.51 $31.70 $33.18 $33.18 101,751
2021-06-02 $35.87 $36.57 $32.65 $32.66 $32.66 135,896
2021-06-01 $35.41 $36.66 $34.72 $35.91 $35.91 83,309
2021-05-28 $37.13 $38.26 $34.97 $35.35 $35.35 93,826
2021-05-27 $36.60 $37.94 $36.27 $37.13 $37.13 146,502
2021-05-26 $36.24 $37.57 $35.71 $36.65 $36.65 108,150
2021-05-25 $35.81 $36.90 $35.62 $36.24 $36.24 101,523
2021-05-24 $35.42 $36.62 $34.64 $35.91 $35.91 85,982
2021-05-21 $35.75 $39.02 $35.33 $35.49 $35.49 104,505
2021-05-20 $33.25 $35.57 $32.00 $35.25 $35.25 80,639
2021-05-19 $32.50 $33.58 $31.30 $33.25 $33.25 182,436
2021-05-18 $33.74 $34.96 $32.84 $32.97 $32.97 80,431
2021-05-17 $32.97 $33.89 $32.75 $33.48 $33.48 79,943
2021-05-14 $34.18 $35.07 $32.70 $33.27 $33.27 116,466
2021-05-13 $35.33 $35.90 $33.29 $33.99 $33.99 59,040
2021-05-12 $35.65 $36.51 $33.87 $35.08 $35.08 150,327
2021-05-11 $32.04 $34.17 $31.70 $34.09 $34.09 90,328
2021-05-10 $34.66 $34.75 $32.55 $32.97 $32.97 121,560
2021-05-07 $34.28 $35.50 $34.01 $34.96 $34.96 55,656
2021-05-06 $35.03 $35.46 $33.00 $33.65 $33.65 70,061
2021-05-05 $35.91 $36.04 $34.24 $34.99 $34.99 132,096
2021-05-04 $38.53 $38.53 $34.50 $36.03 $36.03 162,108
2021-05-03 $39.16 $39.59 $37.13 $38.74 $38.74 117,137
2021-04-30 $36.75 $39.78 $36.43 $38.52 $38.52 317,784
2021-04-29 $39.95 $40.79 $39.36 $39.81 $39.81 111,850
2021-04-28 $39.65 $40.87 $39.41 $39.87 $39.87 29,852
2021-04-27 $39.05 $40.23 $38.57 $39.86 $39.86 37,628
2021-04-26 $39.81 $40.90 $37.48 $39.11 $39.11 44,639
2021-04-23 $38.06 $40.04 $36.34 $39.82 $39.82 118,099
2021-04-22 $37.47 $38.39 $36.37 $38.02 $38.02 128,469
2021-04-21 $35.37 $37.42 $34.74 $37.02 $37.02 102,460
2021-04-20 $35.87 $36.25 $34.20 $35.40 $35.40 40,483
2021-04-19 $36.71 $37.00 $35.52 $36.23 $36.23 85,198
2021-04-16 $37.47 $37.75 $35.20 $37.01 $37.01 59,719
2021-04-15 $38.86 $40.10 $36.73 $37.00 $37.00 96,478
2021-04-14 $39.14 $40.96 $38.00 $38.35 $38.35 53,688
2021-04-13 $38.09 $39.78 $38.01 $38.97 $38.97 26,568
2021-04-12 $38.30 $38.48 $37.09 $38.00 $38.00 46,783
2021-04-09 $38.83 $39.38 $37.32 $38.49 $38.49 54,713
2021-04-08 $39.08 $42.00 $38.37 $38.56 $38.56 211,707
2021-04-07 $38.09 $39.34 $36.83 $38.73 $38.73 100,326
2021-04-06 $35.65 $38.46 $34.12 $38.18 $38.18 160,818
2021-04-05 $37.59 $38.72 $35.01 $35.83 $35.83 133,516
2021-04-01 $38.07 $39.89 $36.75 $36.94 $36.94 62,835
2021-03-31 $36.71 $38.91 $35.19 $37.56 $37.56 103,256
2021-03-30 $36.28 $37.26 $35.19 $36.31 $36.31 61,391
2021-03-29 $41.04 $41.04 $36.14 $36.26 $36.26 76,430
2021-03-26 $41.43 $41.80 $39.34 $41.08 $41.08 79,752
2021-03-25 $39.86 $41.65 $39.02 $41.25 $41.25 55,402
2021-03-24 $42.64 $43.16 $40.27 $40.39 $40.39 58,651
2021-03-23 $42.72 $43.99 $41.52 $42.01 $42.01 56,352
2021-03-22 $44.36 $45.17 $42.82 $43.46 $43.46 57,417
2021-03-19 $42.92 $44.74 $42.17 $43.46 $43.46 205,971
2021-03-18 $44.66 $44.68 $41.05 $42.21 $42.21 215,023
2021-03-17 $43.87 $45.02 $42.26 $43.56 $43.56 192,569
2021-03-16 $44.37 $45.89 $43.16 $44.00 $44.00 118,840
2021-03-15 $44.96 $45.57 $43.54 $44.80 $44.80 86,272
2021-03-12 $46.67 $46.67 $44.78 $45.19 $45.19 107,741
2021-03-11 $49.55 $49.55 $46.56 $47.49 $47.49 167,013
2021-03-10 $48.82 $50.47 $47.49 $48.45 $48.45 61,266
2021-03-09 $46.44 $50.78 $46.44 $48.68 $48.68 67,653
2021-03-08 $45.89 $47.00 $44.06 $45.82 $45.82 66,009
2021-03-05 $44.92 $45.89 $40.16 $45.89 $45.89 128,553
2021-03-04 $45.74 $46.54 $42.78 $44.17 $44.17 109,482
2021-03-03 $45.84 $46.98 $44.71 $45.87 $45.87 45,657
2021-03-02 $45.93 $48.37 $44.30 $45.86 $45.86 56,848
2021-03-01 $44.47 $46.15 $44.47 $46.15 $46.15 65,423
2021-02-26 $46.01 $47.25 $42.68 $44.05 $44.05 196,694
2021-02-25 $46.48 $47.34 $44.98 $46.04 $46.04 89,627
2021-02-24 $44.90 $47.04 $44.78 $46.52 $46.52 28,074
2021-02-23 $45.37 $45.37 $42.00 $44.89 $44.89 141,661
2021-02-22 $47.35 $47.89 $44.65 $45.75 $45.75 150,144
2021-02-19 $45.64 $48.35 $45.26 $47.88 $47.88 155,545
2021-02-18 $44.29 $46.21 $44.14 $45.12 $45.12 154,711
2021-02-17 $44.70 $44.99 $43.29 $44.51 $44.51 96,210
2021-02-16 $44.72 $44.92 $42.75 $42.80 $42.80 86,189
2021-02-12 $44.04 $45.00 $43.47 $44.58 $44.58 49,999
2021-02-11 $44.20 $44.52 $43.67 $44.49 $44.49 33,048
2021-02-10 $44.26 $44.56 $42.50 $43.88 $43.88 37,289
2021-02-09 $43.65 $44.43 $43.65 $44.02 $44.02 39,669
2021-02-08 $43.64 $44.28 $42.50 $43.75 $43.75 69,567
2021-02-05 $43.75 $43.80 $43.18 $43.55 $43.55 90,694
2021-02-04 $42.71 $43.61 $42.52 $43.55 $43.55 68,938
2021-02-03 $42.70 $43.85 $42.04 $42.78 $42.78 130,039
2021-02-02 $40.06 $42.92 $39.86 $42.75 $42.75 171,319
2021-02-01 $38.87 $39.30 $37.28 $38.49 $38.49 55,963
2021-01-29 $39.20 $40.39 $37.57 $38.50 $38.50 87,454
2021-01-28 $40.54 $40.54 $38.00 $39.11 $39.11 88,679
2021-01-27 $38.77 $40.60 $38.50 $39.24 $39.24 122,869
2021-01-26 $40.10 $40.40 $39.17 $39.66 $39.66 79,817
2021-01-25 $39.53 $40.20 $38.51 $39.94 $39.94 82,742
2021-01-22 $38.44 $40.00 $38.44 $39.66 $39.66 130,040
2021-01-21 $39.00 $39.37 $38.22 $39.02 $39.02 132,457
2021-01-20 $37.99 $39.39 $37.98 $39.15 $39.15 105,841
2021-01-19 $38.15 $38.72 $37.67 $38.54 $38.54 94,163
2021-01-15 $38.06 $38.25 $36.01 $37.55 $37.55 115,630
2021-01-14 $36.50 $38.79 $36.26 $38.25 $38.25 149,754
2021-01-13 $36.32 $36.57 $35.30 $36.25 $36.25 65,870
2021-01-12 $35.19 $36.59 $34.97 $36.31 $36.31 129,447
2021-01-11 $35.18 $35.73 $34.32 $34.95 $34.95 71,436
2021-01-08 $36.76 $37.36 $34.72 $35.30 $35.30 74,737
2021-01-07 $36.08 $37.30 $35.16 $36.80 $36.80 93,873
2021-01-06 $35.06 $36.15 $34.98 $35.89 $35.89 134,923
2021-01-05 $33.78 $35.08 $33.21 $34.86 $34.86 257,444
2021-01-04 $33.50 $34.53 $32.49 $33.86 $33.86 148,592
2020-12-31 $33.97 $34.49 $32.75 $33.22 $33.22 159,983
2020-12-30 $34.27 $35.03 $33.67 $33.68 $33.68 128,195
2020-12-29 $35.66 $35.80 $33.73 $34.20 $34.20 158,814
2020-12-28 $36.47 $36.47 $33.40 $34.15 $34.15 249,397
2020-12-24 $35.65 $36.68 $35.16 $36.34 $36.34 75,086
2020-12-23 $35.56 $37.06 $35.07 $35.54 $35.54 203,145
2020-12-22 $37.00 $38.10 $35.32 $35.45 $35.45 275,049
2020-12-21 $38.00 $39.00 $36.56 $36.91 $36.91 415,330
2020-12-18 $40.41 $40.49 $37.71 $38.08 $38.08 464,669
2020-12-17 $41.98 $42.15 $39.30 $39.76 $39.76 1,657,713
2020-12-16 $48.99 $48.99 $45.71 $46.04 $46.04 271,155
2020-12-15 $45.52 $50.78 $44.90 $50.26 $50.26 133,804
2020-12-14 $46.42 $47.75 $44.14 $44.46 $44.46 104,715
2020-12-11 $46.54 $47.98 $45.20 $45.51 $45.51 68,245
2020-12-10 $46.68 $48.58 $46.19 $47.06 $47.06 70,807
2020-12-09 $50.60 $50.78 $46.71 $46.90 $46.90 66,990
2020-12-08 $48.23 $50.77 $48.01 $49.85 $49.85 88,947
2020-12-07 $44.99 $49.82 $44.99 $48.46 $48.46 163,984
2020-12-04 $45.46 $46.75 $44.64 $45.33 $45.33 41,511
2020-12-03 $44.80 $45.60 $43.74 $45.46 $45.46 56,332
2020-12-02 $44.61 $45.99 $44.40 $44.75 $44.75 71,938
2020-12-01 $43.49 $44.97 $43.11 $44.96 $44.96 61,602
2020-11-30 $42.90 $43.80 $42.18 $42.82 $42.82 75,766
2020-11-27 $42.80 $43.59 $42.80 $43.13 $43.13 45,857
2020-11-25 $42.78 $43.15 $42.05 $42.66 $42.66 43,731
2020-11-24 $43.52 $43.52 $42.66 $42.87 $42.87 66,059
2020-11-23 $43.44 $43.44 $42.81 $43.00 $43.00 45,238
2020-11-20 $42.88 $43.55 $42.65 $43.21 $43.21 49,783
2020-11-19 $42.24 $43.90 $40.19 $43.50 $43.50 53,423
2020-11-18 $43.45 $43.95 $42.04 $42.63 $42.63 60,465
2020-11-17 $42.15 $43.45 $41.90 $42.93 $42.93 69,401
2020-11-16 $41.05 $42.99 $41.05 $42.75 $42.75 48,404
2020-11-13 $38.14 $40.77 $38.14 $40.55 $40.55 34,367
2020-11-12 $37.49 $38.58 $36.80 $38.39 $38.39 36,801
2020-11-11 $40.75 $41.55 $37.72 $38.20 $38.20 54,238
2020-11-10 $41.87 $43.08 $40.89 $41.49 $41.49 75,875
2020-11-09 $44.00 $44.00 $41.13 $41.79 $41.79 67,498
2020-11-06 $42.47 $43.05 $41.72 $41.73 $41.73 34,623
2020-11-05 $41.94 $43.45 $40.78 $42.41 $42.41 68,535
2020-11-04 $39.11 $42.88 $39.03 $41.85 $41.85 116,884
2020-11-03 $39.09 $40.00 $38.40 $39.90 $39.90 52,498
2020-11-02 $39.70 $39.70 $34.98 $39.43 $39.43 117,795
2020-10-30 $38.90 $40.00 $38.25 $39.36 $39.36 87,471
2020-10-29 $36.39 $39.87 $36.01 $39.59 $39.59 62,453
2020-10-28 $37.65 $38.60 $36.32 $36.58 $36.58 25,781
2020-10-27 $38.59 $39.09 $38.23 $38.63 $38.63 17,877
2020-10-26 $38.80 $39.49 $38.33 $38.61 $38.61 21,353
2020-10-23 $39.78 $40.00 $39.23 $39.80 $39.80 31,837
2020-10-22 $37.68 $39.75 $37.68 $39.63 $39.63 23,176
2020-10-21 $37.61 $38.62 $37.00 $37.86 $37.86 31,095
2020-10-20 $37.05 $38.59 $36.43 $38.17 $38.17 35,633
2020-10-19 $39.59 $39.59 $36.77 $36.80 $36.80 50,038
2020-10-16 $38.64 $40.13 $38.64 $39.59 $39.59 29,471
2020-10-15 $38.50 $39.24 $36.39 $38.99 $38.99 23,579
2020-10-14 $39.96 $40.13 $38.83 $39.05 $39.05 22,151
2020-10-13 $39.55 $40.11 $39.01 $39.55 $39.55 22,954
2020-10-12 $39.75 $40.83 $39.42 $40.22 $40.22 31,080
2020-10-09 $40.00 $40.00 $38.03 $39.37 $39.37 38,579
2020-10-08 $37.00 $41.10 $36.32 $39.89 $39.89 89,295
2020-10-07 $35.03 $37.24 $34.51 $36.95 $36.95 53,931
2020-10-06 $35.97 $36.71 $34.75 $35.05 $35.05 55,982
2020-10-05 $35.28 $36.70 $35.21 $35.78 $35.78 46,122
2020-10-02 $36.14 $37.32 $34.82 $34.83 $34.83 66,851
2020-10-01 $37.28 $37.28 $36.26 $36.90 $36.90 126,213
2020-09-30 $35.71 $37.29 $35.71 $36.67 $36.67 57,244
2020-09-29 $35.88 $36.56 $35.42 $35.79 $35.79 17,114
2020-09-28 $35.53 $36.52 $35.37 $35.61 $35.61 39,488
2020-09-25 $34.37 $35.33 $33.60 $34.81 $34.81 31,935
2020-09-24 $34.96 $34.96 $33.72 $34.56 $34.56 31,266
2020-09-23 $37.79 $37.79 $34.63 $34.74 $34.74 52,816
2020-09-22 $36.77 $38.14 $36.23 $38.01 $38.01 50,503
2020-09-21 $37.03 $37.24 $35.23 $36.70 $36.70 65,051
2020-09-18 $37.39 $38.32 $36.10 $37.94 $37.94 121,601
2020-09-17 $36.00 $37.13 $35.74 $36.75 $36.75 43,685
2020-09-16 $35.97 $37.30 $35.43 $36.83 $36.83 66,026
2020-09-15 $35.29 $37.13 $35.24 $35.50 $35.50 41,598
2020-09-14 $35.30 $36.35 $34.18 $35.20 $35.20 59,324
2020-09-11 $35.04 $36.23 $33.73 $34.65 $34.65 48,372
2020-09-10 $35.94 $36.76 $34.59 $35.15 $35.15 35,021
2020-09-09 $33.36 $35.92 $32.57 $35.78 $35.78 45,798
2020-09-08 $34.42 $34.75 $32.53 $33.44 $33.44 54,025
2020-09-04 $34.80 $35.20 $33.42 $34.75 $34.75 39,678
2020-09-03 $35.20 $35.20 $32.59 $34.33 $34.33 26,534
2020-09-02 $34.66 $35.59 $34.27 $35.20 $35.20 22,662
2020-09-01 $36.32 $37.60 $33.97 $34.89 $34.89 34,657
2020-08-31 $35.82 $37.30 $35.62 $36.76 $36.76 29,855
2020-08-28 $35.36 $36.17 $33.70 $35.99 $35.99 22,781
2020-08-27 $35.19 $36.25 $34.81 $35.40 $35.40 36,195
2020-08-26 $38.49 $38.66 $36.35 $36.42 $36.42 40,838
2020-08-25 $39.17 $39.34 $38.12 $38.66 $38.66 23,429
2020-08-24 $40.32 $40.32 $37.58 $38.77 $38.77 50,861
2020-08-21 $40.00 $40.58 $39.68 $39.80 $39.80 54,017
2020-08-20 $39.70 $40.48 $38.92 $40.19 $40.19 33,763
2020-08-19 $38.72 $40.73 $38.54 $40.11 $40.11 41,315
2020-08-18 $39.71 $39.71 $37.04 $38.69 $38.69 45,837
2020-08-17 $39.93 $40.45 $39.23 $39.67 $39.67 58,182
2020-08-14 $37.82 $40.16 $37.82 $39.65 $39.65 77,819
2020-08-13 $37.51 $38.50 $36.77 $38.23 $38.23 22,035
2020-08-12 $37.64 $38.47 $35.61 $37.37 $37.37 39,182
2020-08-11 $36.45 $37.94 $35.51 $37.01 $37.01 60,311
2020-08-10 $34.65 $36.24 $34.15 $36.16 $36.16 46,593
2020-08-07 $32.97 $34.89 $32.86 $34.67 $34.67 36,866
2020-08-06 $33.08 $33.37 $31.48 $33.10 $33.10 76,563
2020-08-05 $33.55 $33.95 $32.85 $33.00 $33.00 67,743
2020-08-04 $33.99 $34.74 $32.57 $33.07 $33.07 32,656
2020-08-03 $33.55 $34.51 $32.47 $34.13 $34.13 37,967
2020-07-31 $32.84 $34.19 $31.83 $33.26 $33.26 90,712
2020-07-30 $33.25 $33.25 $32.09 $32.89 $32.89 60,337
2020-07-29 $33.28 $33.83 $33.08 $33.58 $33.58 46,522
2020-07-28 $32.63 $34.04 $32.63 $33.38 $33.38 39,282
2020-07-27 $31.12 $32.76 $30.74 $32.75 $32.75 31,897
2020-07-24 $30.85 $31.95 $30.85 $31.07 $31.07 36,672
2020-07-23 $31.00 $31.87 $30.76 $31.11 $31.11 33,757
2020-07-22 $31.69 $32.40 $30.70 $31.27 $31.27 43,617
2020-07-21 $32.54 $32.76 $31.24 $31.81 $31.81 60,535
2020-07-20 $31.12 $32.50 $29.91 $32.30 $32.30 54,369
2020-07-17 $29.68 $30.14 $28.90 $29.68 $29.68 108,600
2020-07-16 $30.91 $31.09 $28.10 $29.76 $29.76 63,400
2020-07-15 $30.49 $32.56 $30.10 $31.26 $31.26 80,600
2020-07-14 $29.53 $30.28 $28.64 $30.06 $30.06 45,100
2020-07-13 $29.26 $31.40 $29.02 $29.43 $29.43 32,700
2020-07-10 $30.22 $30.62 $28.90 $29.24 $29.24 57,800
2020-07-09 $31.57 $31.93 $29.58 $30.03 $30.03 50,000
2020-07-08 $32.02 $32.35 $30.51 $31.55 $31.55 40,200
2020-07-07 $31.98 $32.65 $31.18 $31.76 $31.76 37,200
2020-07-06 $32.23 $32.83 $30.69 $32.34 $32.34 77,800
2020-07-02 $32.88 $32.88 $30.42 $31.58 $31.58 103,700
2020-07-01 $33.54 $33.54 $31.21 $32.20 $32.20 82,700
2020-06-30 $33.43 $33.78 $31.39 $32.91 $32.91 141,400
2020-06-29 $35.55 $36.11 $33.15 $33.62 $33.62 86,500
2020-06-26 $38.04 $39.45 $35.14 $35.43 $35.43 237,020
2020-06-25 $41.55 $42.17 $39.21 $41.13 $41.13 103,842
2020-06-24 $44.20 $45.84 $41.40 $41.55 $41.55 72,789
2020-06-23 $45.83 $47.00 $44.47 $45.18 $45.18 187,551
2020-06-22 $46.15 $47.36 $44.27 $45.52 $45.52 179,608
2020-06-19 $42.87 $47.12 $42.59 $46.57 $46.57 484,616
2020-06-18 $44.47 $46.27 $42.02 $42.99 $42.99 172,696
2020-06-17 $43.78 $45.70 $41.75 $44.69 $44.69 201,379
2020-06-16 $45.07 $47.68 $43.00 $43.16 $43.16 126,203
2020-06-15 $46.66 $47.49 $41.12 $43.14 $43.14 176,769
2020-06-12 $50.96 $51.70 $47.35 $49.44 $49.44 70,574
2020-06-11 $48.79 $51.24 $48.19 $48.54 $48.54 81,519
2020-06-10 $50.75 $51.71 $49.38 $50.07 $50.07 125,953
2020-06-09 $54.12 $55.14 $50.02 $51.27 $51.27 100,144
2020-06-08 $47.75 $64.54 $47.56 $54.60 $54.60 125,723
2020-06-05 $44.39 $47.48 $43.58 $47.09 $47.09 127,471
2020-06-04 $43.36 $45.31 $42.11 $43.30 $43.30 36,720
2020-06-03 $45.67 $50.24 $43.53 $44.00 $44.00 66,507
2020-06-02 $42.32 $46.02 $41.28 $44.90 $44.90 101,636
2020-06-01 $42.44 $44.25 $42.07 $42.31 $42.31 65,914
2020-05-29 $41.19 $43.95 $40.98 $42.28 $42.28 156,745
2020-05-28 $44.61 $45.76 $40.54 $40.84 $40.84 59,713
2020-05-27 $44.20 $44.94 $39.81 $43.78 $43.78 63,843
2020-05-26 $43.16 $45.94 $41.61 $43.28 $43.28 171,969
2020-05-22 $37.00 $42.50 $36.70 $41.33 $41.33 52,692
2020-05-21 $38.64 $40.11 $36.00 $36.85 $36.85 75,351
2020-05-20 $36.14 $39.27 $35.52 $38.32 $38.32 52,539
2020-05-19 $41.11 $42.08 $35.00 $35.00 $35.00 57,393
2020-05-18 $39.92 $43.41 $38.89 $41.76 $41.76 118,728
2020-05-15 $36.97 $38.83 $35.30 $38.55 $38.55 34,681
2020-05-14 $37.89 $38.84 $34.00 $36.62 $36.62 58,664
2020-05-13 $37.32 $38.98 $35.35 $38.77 $38.77 34,460
2020-05-12 $38.25 $39.89 $37.39 $37.39 $37.39 25,483
2020-05-11 $38.67 $40.05 $35.72 $39.11 $39.11 40,122
2020-05-08 $43.21 $45.00 $38.50 $38.79 $38.79 64,779
2020-05-07 $39.98 $47.94 $39.98 $43.50 $43.50 111,568
2020-05-06 $35.31 $41.18 $34.16 $39.08 $39.08 48,601
2020-05-05 $31.75 $36.98 $31.75 $35.20 $35.20 37,832
2020-05-04 $30.79 $31.52 $30.18 $30.77 $30.77 27,981
2020-05-01 $32.61 $32.61 $30.44 $31.50 $31.50 38,167
2020-04-30 $38.47 $38.96 $33.50 $33.84 $33.84 30,263
2020-04-29 $39.19 $40.61 $38.55 $38.93 $38.93 29,189
2020-04-28 $38.94 $40.91 $36.97 $37.58 $37.58 34,613
2020-04-27 $34.95 $39.56 $34.48 $37.55 $37.55 37,359
2020-04-24 $34.14 $34.76 $33.06 $34.23 $34.23 15,845
2020-04-23 $34.09 $34.98 $31.85 $33.86 $33.86 50,502
2020-04-22 $31.25 $33.61 $29.22 $33.29 $33.29 35,342
2020-04-21 $28.40 $30.97 $27.47 $30.14 $30.14 46,873
2020-04-20 $29.60 $31.26 $28.61 $29.21 $29.21 27,620
2020-04-17 $29.66 $33.57 $28.96 $30.48 $30.48 27,176
2020-04-16 $29.24 $31.13 $28.01 $28.80 $28.80 39,231
2020-04-15 $33.52 $33.60 $28.20 $29.42 $29.42 64,392
2020-04-14 $33.45 $36.45 $33.25 $34.65 $34.65 57,033
2020-04-13 $31.83 $33.98 $31.83 $32.33 $32.33 24,392
2020-04-09 $32.39 $33.44 $30.40 $31.51 $31.51 36,189
2020-04-08 $31.70 $32.97 $29.43 $31.42 $31.42 34,575
2020-04-07 $34.20 $35.00 $30.32 $31.63 $31.63 39,903
2020-04-06 $31.62 $34.04 $31.60 $34.04 $34.04 72,800
2020-04-03 $28.79 $30.53 $28.49 $30.10 $30.10 78,197
2020-04-02 $24.71 $30.35 $24.71 $28.42 $28.42 48,633
2020-04-01 $25.97 $25.97 $24.50 $25.06 $25.06 160,617
2020-03-31 $26.12 $26.12 $24.10 $25.82 $25.82 85,027
2020-03-30 $24.97 $25.97 $24.97 $25.86 $25.86 30,435
2020-03-27 $27.00 $28.04 $24.17 $24.65 $24.65 85,049
2020-03-26 $26.00 $28.85 $25.60 $28.00 $28.00 66,323
2020-03-25 $25.53 $28.07 $25.01 $26.69 $26.69 73,287
2020-03-24 $26.45 $26.65 $24.50 $26.00 $26.00 44,133
2020-03-23 $26.00 $26.00 $23.17 $25.00 $25.00 46,897
2020-03-20 $25.88 $27.00 $22.22 $26.00 $26.00 134,800
2020-03-19 $25.65 $27.94 $25.00 $26.88 $26.88 147,502
2020-03-18 $28.48 $30.35 $24.14 $26.85 $26.85 53,913
2020-03-17 $25.76 $30.50 $24.75 $29.84 $29.84 138,105
2020-03-16 $23.20 $30.84 $22.06 $25.22 $25.22 79,573
2020-03-13 $32.31 $33.26 $29.60 $31.26 $31.26 78,964
2020-03-12 $32.30 $35.10 $29.79 $30.41 $30.41 134,292
2020-03-11 $37.86 $39.51 $31.09 $34.75 $34.75 93,183
2020-03-10 $40.99 $41.98 $36.49 $38.99 $38.99 117,300
2020-03-09 $38.38 $42.50 $37.93 $39.43 $39.43 143,990
2020-03-06 $39.99 $41.98 $38.67 $41.98 $41.98 58,585
2020-03-05 $36.05 $42.57 $35.72 $41.79 $41.79 71,810
2020-03-04 $33.94 $37.77 $33.85 $37.77 $37.77 39,567
2020-03-03 $36.17 $36.99 $32.66 $33.62 $33.62 52,983
2020-03-02 $36.29 $36.75 $34.81 $36.17 $36.17 68,723
2020-02-28 $30.93 $36.72 $30.93 $36.12 $36.12 82,296
2020-02-27 $35.39 $36.39 $31.95 $31.99 $31.99 47,747
2020-02-26 $36.64 $38.48 $33.89 $36.11 $36.11 86,281
2020-02-25 $37.01 $38.89 $35.32 $36.34 $36.34 46,426
2020-02-24 $40.00 $41.14 $35.15 $36.76 $36.76 111,803
2020-02-21 $43.01 $44.47 $40.35 $41.40 $41.40 83,623
2020-02-20 $39.02 $43.19 $39.02 $42.83 $42.83 55,137
2020-02-19 $37.81 $41.99 $36.59 $39.03 $39.03 43,510
2020-02-18 $33.75 $38.46 $32.55 $37.63 $37.63 48,548
2020-02-14 $32.76 $34.16 $31.54 $33.50 $33.50 30,380
2020-02-13 $31.95 $32.78 $31.40 $32.55 $32.55 20,928
2020-02-12 $32.50 $33.35 $30.97 $31.92 $31.92 31,637
2020-02-11 $31.45 $32.61 $30.90 $32.09 $32.09 30,239
2020-02-10 $31.73 $33.90 $30.51 $31.55 $31.55 48,158
2020-02-07 $32.44 $33.16 $30.36 $31.74 $31.74 79,511
2020-02-06 $33.44 $34.20 $31.65 $32.55 $32.55 53,210
2020-02-05 $33.41 $34.12 $32.09 $33.22 $33.22 80,387
2020-02-04 $34.61 $35.57 $32.05 $33.00 $33.00 48,708
2020-02-03 $33.58 $35.94 $32.46 $34.16 $34.16 49,566
2020-01-31 $35.00 $38.35 $33.24 $33.37 $33.37 44,508
2020-01-30 $38.15 $38.89 $34.21 $34.89 $34.89 74,975
2020-01-29 $37.58 $39.23 $36.37 $38.45 $38.45 30,099
2020-01-28 $38.44 $39.16 $37.10 $37.97 $37.97 63,024
2020-01-27 $34.76 $38.80 $33.02 $37.99 $37.99 144,061
2020-01-24 $37.62 $38.45 $35.10 $35.55 $35.55 58,284
2020-01-23 $37.25 $38.61 $35.54 $37.48 $37.48 82,070
2020-01-22 $37.38 $38.42 $36.62 $36.74 $36.74 98,045
2020-01-21 $35.22 $38.00 $35.22 $37.25 $37.25 148,169
2020-01-17 $36.63 $38.69 $34.99 $35.31 $35.31 78,214
2020-01-16 $34.63 $37.01 $34.60 $36.05 $36.05 159,681
2020-01-15 $32.45 $36.80 $32.45 $34.28 $34.28 146,548
2020-01-14 $31.06 $32.85 $29.77 $32.18 $32.18 125,093
2020-01-13 $31.27 $32.16 $29.02 $31.06 $31.06 123,992
2020-01-10 $33.91 $34.54 $31.15 $31.27 $31.27 98,247
2020-01-09 $33.68 $34.52 $32.92 $33.73 $33.73 122,476
2020-01-08 $32.85 $34.05 $31.01 $33.23 $33.23 95,610
2020-01-07 $33.97 $33.98 $31.90 $32.78 $32.78 66,233
2020-01-06 $30.72 $35.20 $29.60 $34.34 $34.34 204,324
2020-01-03 $29.55 $31.47 $28.70 $31.34 $31.34 52,557
2020-01-02 $31.07 $31.50 $27.58 $29.90 $29.90 112,039
2019-12-31 $32.32 $32.63 $29.23 $31.14 $31.14 118,403
2019-12-30 $34.01 $35.47 $31.77 $32.50 $32.50 79,902
2019-12-27 $38.48 $39.45 $32.38 $33.00 $33.00 125,502
2019-12-26 $25.66 $47.84 $25.40 $37.67 $37.67 656,218
2019-12-24 $27.00 $28.48 $24.64 $25.59 $25.59 36,180
2019-12-23 $24.12 $27.86 $22.16 $27.06 $27.06 173,157
2019-12-20 $20.26 $24.89 $19.50 $23.41 $23.41 2,005,606
2019-12-19 $18.75 $20.17 $18.74 $20.17 $20.17 85,055
2019-12-18 $20.05 $20.26 $18.51 $18.59 $18.59 90,450
2019-12-17 $21.06 $21.99 $19.76 $20.10 $20.10 65,763
2019-12-16 $22.41 $23.25 $20.91 $21.26 $21.26 97,860
2019-12-13 $20.84 $23.31 $20.84 $22.25 $22.25 111,417
2019-12-12 $20.90 $21.99 $20.70 $21.25 $21.25 120,318
2019-12-11 $22.50 $23.80 $20.28 $21.00 $21.00 146,338
2019-12-10 $23.81 $23.96 $21.64 $22.57 $22.57 125,614
2019-12-09 $24.25 $25.60 $22.75 $23.15 $23.15 140,555
2019-12-06 $26.75 $28.48 $23.70 $24.24 $24.24 138,453
2019-12-05 $26.76 $28.10 $25.69 $26.75 $26.75 110,082
2019-12-04 $25.77 $27.30 $24.95 $26.70 $26.70 126,332
2019-12-03 $25.96 $28.30 $24.87 $25.94 $25.94 155,740
2019-12-02 $25.69 $27.25 $25.55 $26.17 $26.17 102,882
2019-11-29 $25.00 $26.49 $24.30 $25.60 $25.60 57,336
2019-11-27 $24.84 $25.56 $24.00 $25.00 $25.00 127,339
2019-11-26 $25.30 $25.80 $23.29 $25.00 $25.00 149,081
2019-11-25 $23.21 $25.87 $23.19 $24.55 $24.55 85,121
2019-11-22 $23.93 $24.05 $23.01 $23.47 $23.47 49,976
2019-11-21 $24.91 $25.00 $22.87 $23.62 $23.62 47,929
2019-11-20 $24.92 $27.01 $24.59 $25.08 $25.08 137,742
2019-11-19 $23.78 $25.26 $22.59 $24.49 $24.49 100,721
2019-11-18 $25.75 $26.72 $24.27 $24.27 $24.27 51,853
2019-11-15 $26.30 $28.51 $25.78 $25.87 $25.87 116,405
2019-11-14 $26.02 $26.50 $25.01 $26.20 $26.20 64,360
2019-11-13 $26.39 $26.50 $25.79 $26.08 $26.08 12,923
2019-11-12 $26.50 $27.24 $26.11 $26.50 $26.50 75,972
2019-11-11 $27.00 $27.40 $25.96 $26.67 $26.67 109,868
2019-11-08 $26.25 $27.39 $26.00 $26.90 $26.90 75,080
2019-11-07 $25.43 $26.85 $24.97 $26.35 $26.35 143,016
2019-11-06 $25.98 $26.46 $25.25 $25.66 $25.66 117,758
2019-11-05 $26.12 $27.06 $25.69 $26.20 $26.20 46,047
2019-11-04 $24.17 $26.55 $24.17 $25.96 $25.96 65,169
2019-11-01 $23.66 $24.99 $23.32 $23.78 $23.78 79,757
2019-10-31 $23.15 $24.39 $22.72 $23.62 $23.62 88,010
2019-10-30 $23.30 $24.04 $23.05 $23.20 $23.20 58,250
2019-10-29 $23.53 $24.54 $23.00 $23.32 $23.32 137,100
2019-10-28 $23.40 $25.90 $22.49 $23.59 $23.59 141,524
2019-10-25 $22.50 $24.60 $20.26 $24.60 $24.60 857,339

Phathom Pharmaceuticals Inc (PHAT) News Headlines

Recent Phathom Pharmaceuticals Inc (PHAT) 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.