Phreesia Inc (PHR) Exchange: NYSE

Data as of May 17, 2024

$24.31 ($0.26) 1.08%

Phreesia Inc - Daily Information
Click for more stock information on Phreesia Inc.
Daily Information Data
Date May 17, 2024
Open $24.19
Previous Close $24.31
High $24.40
Low $23.58
Adjusted Open $24.19
Previous Adjusted Close $24.31
Adjusted High $24.40
Adjusted Low $23.58

About Phreesia Inc (PHR)

Phreesia Inc (NYSE: PHR) is a healthcare technology company founded in 2005 and headquartered in New York City. Phreesia provides healthcare organizations with automated, secure, and customizable patient intake technology that streamlines the patient registration process via a comprehensive suite of products. These include the Phreesia platform, vital sign collection, verification of insurance eligibility and benefits, appointment check-in and pay, patient financial clearance and eligibility, intake forms, and digital asset management. The company's client base includes large healthcare systems, health plans, and specialty care practices. In its 15-year history, Phreesia has seen impressive growth in revenue and client base. According to its financial report, revenue soared 79% to $82 million in 2020 and the company now works with more than 8,500 healthcare organizations. Many of the organizations rely on Phreesia's advanced platform to improve patient experiences and engagement, reduce administrative costs and enhance processes such as patient registration and data collection. This has allowed healthcare providers to clearly focus on patient care. In addition, Phreesia has made strategic investments in Point-of-Care Testing and Payment Plans, further demonstrating its commitment to innovation, impacting the way healthcare organizations manage patient experience and patient relationships. The company integrates its software with other leading systems within the healthcare industry, including billing, EHR, and practice management systems, providing data-driven insights for operational efficiencies and tailored patient experience strategies. Phreesia is a leader in digital innovation and is quickly becoming the go-to healthcare technology platform for providers and organizations. By combining technological innovation with its well-crafted suite of products, Phreesia is leading the way in a new era of patient experience and care.

Historical Stock Data for Phreesia Inc (PHR)

Date Open High Low Close Adj.Close Volume
2024-05-17 $24.19 $24.40 $23.58 $24.31 $24.31 241,274
2024-05-16 $23.90 $24.19 $23.52 $24.05 $24.05 273,626
2024-05-15 $22.55 $23.96 $22.43 $23.90 $23.90 346,734
2024-05-14 $22.60 $22.90 $22.01 $22.18 $22.18 435,362
2024-05-13 $21.71 $22.25 $21.60 $22.00 $22.00 337,188
2024-05-10 $21.96 $21.96 $21.00 $21.37 $21.37 236,569
2024-05-09 $22.03 $22.35 $21.83 $21.96 $21.96 290,385
2024-05-08 $22.18 $22.27 $21.59 $21.94 $21.94 266,222
2024-05-07 $22.75 $22.95 $22.47 $22.60 $22.60 343,049
2024-05-06 $22.48 $22.69 $21.72 $22.68 $22.68 323,517
2024-05-03 $22.71 $23.18 $21.90 $22.32 $22.32 526,218
2024-05-02 $21.41 $22.27 $21.03 $22.26 $22.26 427,178
2024-05-01 $20.79 $21.88 $20.79 $21.01 $21.01 393,255
2024-04-30 $20.57 $20.83 $20.20 $20.74 $20.74 365,741
2024-04-29 $20.82 $20.99 $20.39 $20.84 $20.84 425,663
2024-04-26 $20.56 $21.02 $20.36 $20.61 $20.61 502,316
2024-04-25 $21.44 $21.69 $20.27 $20.46 $20.46 599,307
2024-04-24 $23.13 $23.13 $21.65 $21.94 $21.94 523,436
2024-04-23 $22.47 $23.68 $22.31 $23.14 $23.14 386,053
2024-04-22 $21.80 $22.60 $21.55 $22.41 $22.41 298,650
2024-04-19 $22.45 $23.24 $21.38 $21.70 $21.70 540,826
2024-04-18 $23.14 $23.35 $22.54 $22.62 $22.62 421,912
2024-04-17 $23.21 $23.51 $23.00 $23.16 $23.16 383,738
2024-04-16 $22.65 $23.14 $22.30 $23.00 $23.00 349,243
2024-04-15 $23.62 $23.62 $22.36 $22.75 $22.75 624,120
2024-04-12 $23.62 $23.88 $23.24 $23.58 $23.58 664,036
2024-04-11 $23.16 $23.81 $22.93 $23.80 $23.80 346,456
2024-04-10 $22.58 $23.43 $22.41 $23.30 $23.30 454,476
2024-04-09 $22.97 $23.80 $22.83 $23.74 $23.74 433,832
2024-04-08 $22.09 $23.04 $21.72 $22.89 $22.89 518,115
2024-04-05 $22.01 $22.42 $21.64 $21.79 $21.79 616,305
2024-04-04 $23.22 $23.48 $22.16 $22.26 $22.26 435,874
2024-04-03 $22.61 $23.16 $22.52 $22.82 $22.82 311,191
2024-04-02 $22.50 $22.92 $22.20 $22.88 $22.88 352,634
2024-04-01 $24.04 $24.04 $22.63 $23.08 $23.08 405,432
2024-03-28 $24.19 $24.99 $23.73 $23.93 $23.93 666,646
2024-03-27 $24.03 $24.62 $23.86 $24.39 $24.39 398,329
2024-03-26 $23.28 $23.72 $23.04 $23.70 $23.70 437,698
2024-03-25 $23.02 $23.55 $23.00 $23.01 $23.01 406,432
2024-03-22 $23.63 $23.88 $22.99 $23.02 $23.02 451,665
2024-03-21 $24.48 $24.73 $23.16 $23.58 $23.58 452,457
2024-03-20 $23.02 $24.35 $22.65 $24.22 $24.22 398,711
2024-03-19 $22.58 $23.73 $22.42 $23.18 $23.18 670,965
2024-03-18 $24.00 $24.02 $21.80 $22.94 $22.94 693,167
2024-03-15 $23.49 $24.54 $22.29 $23.75 $23.75 1,524,642
2024-03-14 $23.05 $23.22 $22.20 $22.67 $22.67 973,635
2024-03-13 $23.22 $23.90 $23.05 $23.35 $23.35 602,942
2024-03-12 $23.88 $23.90 $22.97 $23.25 $23.25 638,396
2024-03-11 $24.87 $25.01 $23.88 $24.09 $24.09 349,189
2024-03-08 $26.00 $26.36 $24.82 $24.84 $24.84 410,369
2024-03-07 $25.50 $26.56 $25.27 $25.63 $25.63 1,035,148
2024-03-06 $25.45 $25.45 $24.89 $25.01 $25.01 526,137
2024-03-05 $24.52 $25.11 $24.03 $24.99 $24.99 306,687
2024-03-04 $25.15 $25.31 $24.60 $25.03 $25.03 211,344
2024-03-01 $24.93 $25.47 $24.46 $24.98 $24.98 303,847
2024-02-29 $25.89 $25.99 $24.39 $24.75 $24.75 730,135
2024-02-28 $24.70 $25.67 $24.65 $25.27 $25.27 282,482
2024-02-27 $25.78 $26.20 $25.10 $25.15 $25.15 408,212
2024-02-26 $24.56 $26.07 $24.28 $25.38 $25.38 526,710
2024-02-23 $24.35 $24.48 $23.67 $24.22 $24.22 584,866
2024-02-22 $25.37 $25.47 $24.36 $24.42 $24.42 624,347
2024-02-21 $25.39 $25.71 $24.93 $25.17 $25.17 368,735
2024-02-20 $26.72 $27.19 $25.55 $25.79 $25.79 521,043
2024-02-16 $28.42 $28.72 $27.51 $27.53 $27.53 350,433
2024-02-15 $27.89 $28.89 $27.60 $28.86 $28.86 306,257
2024-02-14 $27.32 $27.50 $26.75 $27.27 $27.27 427,284
2024-02-13 $26.85 $27.08 $26.02 $26.81 $26.81 1,003,117
2024-02-12 $27.95 $29.16 $27.95 $28.79 $28.79 387,109
2024-02-09 $27.03 $28.11 $27.03 $27.91 $27.91 447,859
2024-02-08 $26.68 $27.21 $26.60 $27.02 $27.02 379,773
2024-02-07 $26.78 $27.15 $26.30 $26.69 $26.69 301,038
2024-02-06 $26.04 $27.09 $25.94 $26.88 $26.88 352,871
2024-02-05 $26.40 $26.50 $25.33 $25.93 $25.93 359,819
2024-02-02 $25.84 $27.36 $25.69 $26.71 $26.71 811,505
2024-02-01 $25.82 $26.17 $25.44 $26.04 $26.04 342,954
2024-01-31 $25.69 $26.33 $25.20 $25.48 $25.48 471,564
2024-01-30 $26.01 $26.33 $25.24 $25.61 $25.61 510,595
2024-01-29 $25.25 $26.52 $25.10 $26.39 $26.39 298,481
2024-01-26 $25.34 $25.60 $25.10 $25.25 $25.25 497,296
2024-01-25 $25.87 $25.99 $24.88 $25.05 $25.05 425,896
2024-01-24 $26.54 $26.57 $25.12 $25.25 $25.25 558,661
2024-01-23 $25.35 $26.28 $25.17 $26.05 $26.05 574,504
2024-01-22 $25.02 $25.44 $24.64 $24.93 $24.93 476,719
2024-01-19 $24.77 $24.77 $24.23 $24.65 $24.65 774,449
2024-01-18 $24.20 $25.05 $23.84 $24.81 $24.81 552,280
2024-01-17 $24.96 $25.25 $23.72 $24.03 $24.03 1,302,075
2024-01-16 $23.87 $24.82 $23.62 $24.71 $24.71 767,210
2024-01-12 $24.11 $24.63 $23.96 $24.15 $24.15 475,980
2024-01-11 $23.50 $24.37 $22.92 $23.92 $23.92 809,828
2024-01-10 $23.08 $23.58 $22.81 $23.44 $23.44 297,605
2024-01-09 $22.84 $23.44 $22.29 $22.97 $22.97 276,241
2024-01-08 $22.08 $23.91 $22.00 $23.30 $23.30 521,468
2024-01-05 $21.69 $22.77 $21.35 $22.31 $22.31 555,849
2024-01-04 $22.03 $22.48 $21.75 $22.04 $22.04 550,783
2024-01-03 $22.91 $22.91 $21.83 $22.10 $22.10 621,302
2024-01-02 $22.60 $23.82 $22.32 $22.94 $22.94 480,502
2023-12-29 $23.56 $23.77 $23.00 $23.15 $23.15 358,263
2023-12-28 $23.00 $23.94 $22.79 $23.59 $23.59 356,208
2023-12-27 $22.87 $23.37 $22.56 $23.14 $23.14 375,565
2023-12-26 $22.78 $23.35 $22.53 $22.73 $22.73 379,994
2023-12-22 $22.28 $23.02 $22.08 $22.60 $22.60 506,150
2023-12-21 $22.02 $22.41 $21.47 $22.14 $22.14 662,278
2023-12-20 $23.92 $23.94 $21.78 $21.80 $21.80 652,118
2023-12-19 $23.17 $24.05 $23.15 $24.00 $24.00 704,193
2023-12-18 $22.53 $23.35 $22.50 $23.05 $23.05 844,957
2023-12-15 $22.73 $22.94 $22.17 $22.50 $22.50 1,340,843
2023-12-14 $21.58 $22.98 $21.57 $22.50 $22.50 1,257,192
2023-12-13 $19.90 $21.41 $19.76 $21.03 $21.03 1,299,248
2023-12-12 $18.75 $20.24 $18.41 $20.01 $20.01 1,339,460
2023-12-11 $18.07 $18.97 $17.90 $18.76 $18.76 877,146
2023-12-08 $17.81 $18.25 $17.64 $18.04 $18.04 836,082
2023-12-07 $18.02 $18.77 $17.46 $17.87 $17.87 1,210,534
2023-12-06 $18.16 $19.04 $17.38 $17.88 $17.88 2,874,873
2023-12-05 $15.05 $15.34 $14.55 $14.75 $14.75 1,894,982
2023-12-04 $15.87 $16.19 $15.17 $15.18 $15.18 852,446
2023-12-01 $15.29 $16.02 $15.25 $15.89 $15.89 701,616
2023-11-30 $16.07 $16.17 $15.35 $15.41 $15.41 345,082
2023-11-29 $15.82 $16.32 $15.73 $15.89 $15.89 469,707
2023-11-28 $15.27 $15.76 $15.00 $15.63 $15.63 399,094
2023-11-27 $15.50 $15.80 $15.20 $15.42 $15.42 382,019
2023-11-24 $15.56 $15.95 $15.51 $15.69 $15.69 126,154
2023-11-22 $15.61 $15.87 $15.25 $15.61 $15.61 337,103
2023-11-21 $15.77 $15.77 $15.21 $15.38 $15.38 360,935
2023-11-20 $15.79 $16.29 $15.56 $15.99 $15.99 401,390
2023-11-17 $15.79 $15.82 $15.36 $15.71 $15.71 385,305
2023-11-16 $15.84 $15.84 $15.22 $15.62 $15.62 349,576
2023-11-15 $15.83 $17.07 $15.77 $15.98 $15.98 756,564
2023-11-14 $15.57 $16.26 $15.48 $15.81 $15.81 525,894
2023-11-13 $14.83 $15.05 $14.49 $14.60 $14.60 403,929
2023-11-10 $14.76 $14.96 $14.28 $14.95 $14.95 380,539
2023-11-09 $15.81 $15.83 $14.39 $14.58 $14.58 1,129,868
2023-11-08 $15.88 $15.88 $15.21 $15.65 $15.65 310,856
2023-11-07 $15.58 $16.01 $15.37 $15.88 $15.88 356,207
2023-11-06 $16.25 $16.42 $14.82 $15.48 $15.48 698,470
2023-11-03 $15.57 $16.47 $15.44 $16.35 $16.35 796,714
2023-11-02 $14.17 $15.09 $14.17 $15.04 $15.04 985,342
2023-11-01 $13.43 $13.93 $12.93 $13.79 $13.79 1,023,723
2023-10-31 $12.53 $14.10 $12.53 $13.66 $13.66 1,111,145
2023-10-30 $12.68 $12.82 $12.05 $12.39 $12.39 1,490,145
2023-10-27 $13.12 $13.12 $12.37 $12.45 $12.45 780,917
2023-10-26 $13.40 $13.52 $12.78 $12.94 $12.94 575,967
2023-10-25 $14.29 $14.30 $13.17 $13.34 $13.34 842,377
2023-10-24 $14.57 $15.00 $14.38 $14.51 $14.51 695,444
2023-10-23 $15.06 $15.07 $14.32 $14.32 $14.32 638,868
2023-10-20 $15.68 $15.68 $14.95 $15.10 $15.10 588,939
2023-10-19 $15.63 $16.00 $15.61 $15.76 $15.76 796,940
2023-10-18 $16.62 $16.62 $15.55 $15.69 $15.69 440,127
2023-10-17 $16.10 $17.05 $16.10 $16.82 $16.82 588,477
2023-10-16 $16.60 $16.87 $16.32 $16.39 $16.39 431,194
2023-10-13 $16.53 $16.79 $16.42 $16.52 $16.52 402,619
2023-10-12 $18.37 $18.37 $16.58 $16.62 $16.62 631,520
2023-10-11 $18.89 $18.92 $18.09 $18.29 $18.29 365,436
2023-10-10 $18.10 $19.03 $17.95 $18.88 $18.88 591,228
2023-10-09 $17.95 $18.15 $17.68 $18.12 $18.12 331,630
2023-10-06 $17.74 $18.47 $17.56 $18.26 $18.26 452,206
2023-10-05 $17.76 $18.16 $17.63 $17.94 $17.94 431,660
2023-10-04 $17.76 $17.88 $17.45 $17.82 $17.82 277,643
2023-10-03 $18.15 $18.24 $17.68 $17.77 $17.77 300,845
2023-10-02 $18.62 $18.72 $18.00 $18.31 $18.31 463,444
2023-09-29 $18.95 $19.13 $18.61 $18.68 $18.68 607,340
2023-09-28 $17.87 $18.63 $17.55 $18.63 $18.63 607,655
2023-09-27 $17.78 $18.02 $17.67 $17.85 $17.85 563,793
2023-09-26 $17.93 $18.30 $17.44 $17.64 $17.64 892,824
2023-09-25 $17.62 $18.40 $17.50 $18.15 $18.15 630,879
2023-09-22 $18.28 $18.49 $17.74 $17.76 $17.76 464,212
2023-09-21 $18.50 $18.82 $18.04 $18.15 $18.15 527,122
2023-09-20 $19.17 $19.50 $18.84 $18.85 $18.85 288,722
2023-09-19 $19.25 $19.43 $18.77 $19.11 $19.11 316,780
2023-09-18 $19.71 $20.13 $19.09 $19.53 $19.53 372,997
2023-09-15 $20.05 $20.11 $19.53 $19.96 $19.96 879,093
2023-09-14 $20.37 $20.77 $20.07 $20.09 $20.09 387,444
2023-09-13 $21.04 $21.26 $20.11 $20.19 $20.19 470,880
2023-09-12 $21.53 $22.19 $21.02 $21.27 $21.27 449,611
2023-09-11 $22.09 $22.53 $21.31 $21.87 $21.87 530,284
2023-09-08 $23.61 $23.63 $21.08 $21.90 $21.90 1,200,569
2023-09-07 $26.77 $28.13 $22.33 $23.64 $23.64 2,592,711
2023-09-06 $30.30 $30.70 $29.79 $30.35 $30.35 559,388
2023-09-05 $29.91 $30.56 $29.58 $30.00 $30.00 588,181
2023-09-01 $28.76 $30.16 $28.46 $30.12 $30.12 486,791
2023-08-31 $28.32 $28.77 $28.25 $28.47 $28.47 400,389
2023-08-30 $27.39 $28.39 $27.20 $28.26 $28.26 181,397
2023-08-29 $26.56 $27.57 $26.49 $27.51 $27.51 249,046
2023-08-28 $26.96 $27.85 $26.73 $26.80 $26.80 323,193
2023-08-25 $26.46 $27.15 $26.11 $26.61 $26.61 417,481
2023-08-24 $26.59 $26.63 $26.15 $26.39 $26.39 228,190
2023-08-23 $26.70 $26.71 $26.30 $26.65 $26.65 242,661
2023-08-22 $26.90 $27.23 $26.40 $26.50 $26.50 179,505
2023-08-21 $27.00 $27.23 $26.51 $26.78 $26.78 316,731
2023-08-18 $26.37 $27.42 $26.37 $27.14 $27.14 201,855
2023-08-17 $27.35 $27.35 $26.60 $26.67 $26.67 189,112
2023-08-16 $28.48 $28.74 $27.19 $27.32 $27.32 266,884
2023-08-15 $28.10 $29.02 $27.97 $28.57 $28.57 231,756
2023-08-14 $27.75 $28.27 $27.58 $28.03 $28.03 265,736
2023-08-11 $27.95 $28.51 $27.92 $27.95 $27.95 159,668
2023-08-10 $28.33 $28.76 $28.06 $28.23 $28.23 410,009
2023-08-09 $29.14 $29.24 $27.67 $28.20 $28.20 472,124
2023-08-08 $29.63 $29.83 $29.03 $29.50 $29.50 179,775
2023-08-07 $29.70 $30.58 $29.50 $30.22 $30.22 158,271
2023-08-04 $29.41 $30.10 $29.10 $29.91 $29.91 178,168
2023-08-03 $29.35 $29.70 $28.91 $29.30 $29.30 248,819
2023-08-02 $31.24 $31.31 $29.12 $29.54 $29.54 353,318
2023-08-01 $31.36 $32.00 $30.97 $31.89 $31.89 257,814
2023-07-31 $30.67 $32.11 $30.67 $31.72 $31.72 218,574
2023-07-28 $30.42 $31.01 $30.24 $30.73 $30.73 170,384
2023-07-27 $31.32 $31.46 $29.91 $30.00 $30.00 246,862
2023-07-26 $29.90 $31.52 $29.90 $30.98 $30.98 475,352
2023-07-25 $28.97 $30.68 $28.77 $30.31 $30.31 502,440
2023-07-24 $30.83 $30.93 $29.08 $29.11 $29.11 314,027
2023-07-21 $31.75 $31.75 $31.01 $31.04 $31.04 274,599
2023-07-20 $32.40 $32.67 $31.26 $31.40 $31.40 258,752
2023-07-19 $33.11 $33.36 $31.82 $32.51 $32.51 387,241
2023-07-18 $33.37 $33.82 $32.56 $32.67 $32.67 369,096
2023-07-17 $33.70 $34.28 $33.38 $33.50 $33.50 277,416
2023-07-14 $32.92 $33.83 $32.55 $33.72 $33.72 325,688
2023-07-13 $34.50 $34.54 $32.77 $32.80 $32.80 410,795
2023-07-12 $32.17 $34.98 $32.08 $34.52 $34.52 729,545
2023-07-11 $30.57 $31.72 $30.28 $31.62 $31.62 365,117
2023-07-10 $28.69 $30.54 $28.69 $30.52 $30.52 327,314
2023-07-07 $28.95 $29.45 $28.61 $28.87 $28.87 233,281
2023-07-06 $29.01 $29.24 $28.51 $28.87 $28.87 416,216
2023-07-05 $29.97 $30.19 $29.31 $29.52 $29.52 318,097
2023-07-03 $30.86 $31.09 $29.98 $30.26 $30.26 239,806
2023-06-30 $30.16 $31.14 $29.83 $31.01 $31.01 584,798
2023-06-29 $30.41 $30.80 $29.54 $29.85 $29.85 274,116
2023-06-28 $30.61 $30.72 $30.20 $30.57 $30.57 464,498
2023-06-27 $30.61 $31.33 $30.20 $30.76 $30.76 342,250
2023-06-26 $30.11 $30.88 $30.11 $30.46 $30.46 424,731
2023-06-23 $30.14 $31.01 $30.14 $30.37 $30.37 1,180,624
2023-06-22 $30.38 $31.04 $29.62 $30.72 $30.72 466,122
2023-06-21 $31.47 $31.47 $30.45 $30.61 $30.61 306,698
2023-06-20 $31.19 $32.07 $30.79 $31.82 $31.82 353,436
2023-06-16 $33.94 $33.94 $31.28 $31.79 $31.79 659,886
2023-06-15 $33.55 $34.14 $32.89 $33.44 $33.44 507,948
2023-06-14 $34.25 $34.47 $33.18 $33.48 $33.48 352,109
2023-06-13 $33.14 $34.47 $33.11 $34.23 $34.23 395,809
2023-06-12 $32.84 $33.44 $32.46 $32.85 $32.85 248,183
2023-06-09 $33.42 $34.07 $32.70 $32.76 $32.76 284,598
2023-06-08 $32.31 $33.15 $32.18 $33.13 $33.13 403,404
2023-06-07 $32.80 $33.08 $31.59 $32.28 $32.28 343,630
2023-06-06 $32.48 $33.11 $32.09 $32.50 $32.50 466,824
2023-06-05 $32.63 $33.17 $32.02 $32.90 $32.90 510,850
2023-06-02 $31.31 $32.77 $30.80 $32.65 $32.65 634,351
2023-06-01 $29.50 $32.12 $29.18 $30.88 $30.88 876,041
2023-05-31 $29.71 $30.22 $28.68 $30.02 $30.02 943,213
2023-05-30 $30.51 $31.39 $29.56 $29.82 $29.82 506,241
2023-05-26 $29.99 $30.48 $29.59 $30.16 $30.16 378,169
2023-05-25 $31.04 $31.04 $28.94 $29.90 $29.90 575,103
2023-05-24 $30.00 $31.12 $29.81 $30.90 $30.90 394,014
2023-05-23 $31.33 $32.58 $30.27 $30.40 $30.40 283,157
2023-05-22 $30.37 $31.93 $30.15 $31.34 $31.34 347,286
2023-05-19 $30.98 $31.13 $30.38 $30.48 $30.48 388,011
2023-05-18 $31.48 $31.48 $29.81 $30.63 $30.63 394,478
2023-05-17 $31.29 $31.54 $30.27 $31.39 $31.39 300,059
2023-05-16 $30.86 $31.24 $30.62 $31.13 $31.13 241,071
2023-05-15 $29.38 $31.63 $29.26 $31.46 $31.46 470,099
2023-05-12 $29.49 $29.74 $28.71 $29.33 $29.33 395,843
2023-05-11 $29.98 $29.98 $28.80 $29.51 $29.51 469,613
2023-05-10 $28.55 $30.29 $28.38 $30.16 $30.16 681,383
2023-05-09 $29.30 $29.87 $27.72 $28.01 $28.01 845,948
2023-05-08 $29.85 $29.96 $29.29 $29.66 $29.66 345,449
2023-05-05 $30.60 $30.80 $29.25 $29.88 $29.88 394,566
2023-05-04 $30.98 $31.02 $30.05 $30.56 $30.56 372,476
2023-05-03 $31.85 $32.36 $31.11 $31.25 $31.25 375,473
2023-05-02 $31.93 $32.12 $31.62 $31.75 $31.75 309,272
2023-05-01 $31.47 $32.47 $31.45 $32.26 $32.26 245,981
2023-04-28 $31.30 $31.77 $30.94 $31.64 $31.64 240,581
2023-04-27 $31.69 $32.85 $31.16 $31.50 $31.50 237,584
2023-04-26 $32.74 $32.95 $31.44 $31.48 $31.48 332,116
2023-04-25 $32.94 $33.39 $32.49 $32.80 $32.80 519,084
2023-04-24 $33.83 $34.00 $32.94 $33.23 $33.23 377,260
2023-04-21 $33.13 $33.97 $33.13 $33.80 $33.80 430,024
2023-04-20 $33.31 $33.63 $32.26 $32.92 $32.92 466,343
2023-04-19 $31.79 $34.14 $31.79 $33.70 $33.70 488,889
2023-04-18 $32.46 $32.55 $31.86 $32.31 $32.31 232,426
2023-04-17 $31.37 $32.03 $31.33 $32.02 $32.02 434,658
2023-04-14 $31.26 $31.66 $30.78 $31.64 $31.64 370,961
2023-04-13 $30.49 $31.34 $30.40 $31.26 $31.26 509,856
2023-04-12 $32.00 $32.20 $30.27 $30.39 $30.39 415,108
2023-04-11 $30.28 $31.26 $30.16 $31.17 $31.17 426,128
2023-04-10 $30.11 $30.44 $29.65 $30.15 $30.15 357,762
2023-04-06 $30.08 $30.98 $29.97 $30.49 $30.49 314,417
2023-04-05 $30.19 $30.74 $29.55 $30.19 $30.19 314,832
2023-04-04 $30.99 $31.08 $30.22 $30.53 $30.53 232,374
2023-04-03 $31.90 $32.51 $30.27 $30.61 $30.61 387,104
2023-03-31 $31.17 $32.39 $31.11 $32.29 $32.29 545,545
2023-03-30 $31.18 $31.51 $30.16 $30.85 $30.85 378,676
2023-03-29 $32.37 $32.50 $30.60 $30.78 $30.78 353,582
2023-03-28 $31.95 $32.54 $30.96 $31.09 $31.09 369,660
2023-03-27 $32.03 $32.59 $31.42 $32.23 $32.23 430,656
2023-03-24 $30.67 $32.26 $30.67 $31.50 $31.50 809,417
2023-03-23 $33.00 $33.64 $30.27 $30.99 $30.99 1,318,643
2023-03-22 $35.90 $36.07 $33.58 $33.59 $33.59 745,791
2023-03-21 $34.46 $36.13 $34.46 $35.83 $35.83 476,961
2023-03-20 $33.55 $34.40 $33.05 $34.05 $34.05 418,623
2023-03-17 $34.94 $35.31 $33.59 $33.65 $33.65 457,937
2023-03-16 $33.55 $35.22 $33.36 $34.81 $34.81 339,499
2023-03-15 $33.92 $34.36 $33.47 $33.84 $33.84 362,141
2023-03-14 $34.66 $35.16 $34.20 $34.78 $34.78 373,572
2023-03-13 $31.66 $34.06 $31.32 $33.43 $33.43 459,489
2023-03-10 $34.51 $34.55 $31.41 $32.28 $32.28 619,927
2023-03-09 $36.28 $36.83 $34.72 $34.75 $34.75 214,677
2023-03-08 $37.07 $37.07 $35.82 $36.06 $36.06 242,087
2023-03-07 $37.71 $38.86 $37.00 $37.06 $37.06 313,252
2023-03-06 $37.78 $38.64 $37.34 $37.61 $37.61 267,222
2023-03-03 $36.88 $38.56 $36.68 $38.11 $38.11 261,368
2023-03-02 $36.18 $37.00 $35.86 $36.62 $36.62 176,963
2023-03-01 $37.00 $37.16 $36.19 $36.69 $36.69 243,308
2023-02-28 $35.98 $36.91 $35.98 $36.80 $36.80 249,655
2023-02-27 $35.82 $36.15 $35.32 $36.10 $36.10 207,955
2023-02-24 $35.43 $36.06 $34.83 $35.25 $35.25 258,063
2023-02-23 $35.86 $36.44 $34.77 $36.42 $36.42 296,601
2023-02-22 $35.37 $36.36 $35.06 $35.69 $35.69 372,941
2023-02-21 $35.74 $36.27 $34.82 $35.29 $35.29 531,478
2023-02-17 $38.27 $38.41 $36.59 $36.77 $36.77 332,059
2023-02-16 $38.24 $38.76 $37.22 $38.32 $38.32 349,198
2023-02-15 $38.16 $39.59 $38.09 $39.32 $39.32 389,427
2023-02-14 $37.43 $38.55 $37.43 $38.23 $38.23 247,905
2023-02-13 $38.20 $38.30 $37.67 $37.96 $37.96 313,735
2023-02-10 $37.68 $38.01 $36.64 $37.89 $37.89 378,702
2023-02-09 $38.77 $39.16 $37.84 $38.02 $38.02 438,435
2023-02-08 $38.59 $39.32 $37.58 $38.00 $38.00 669,456
2023-02-07 $37.18 $38.79 $36.64 $38.77 $38.77 341,724
2023-02-06 $37.40 $38.22 $36.71 $37.20 $37.20 361,742
2023-02-03 $38.64 $39.61 $37.80 $37.87 $37.87 320,924
2023-02-02 $38.96 $40.00 $38.32 $39.48 $39.48 942,068
2023-02-01 $37.41 $37.53 $35.27 $37.22 $37.22 559,958
2023-01-31 $36.38 $38.13 $36.38 $37.49 $37.49 593,757
2023-01-30 $35.79 $36.56 $35.00 $36.19 $36.19 512,832
2023-01-27 $35.40 $37.21 $35.17 $36.29 $36.29 878,182
2023-01-26 $35.74 $36.03 $34.72 $35.79 $35.79 429,708
2023-01-25 $34.32 $35.01 $33.76 $34.95 $34.95 282,987
2023-01-24 $35.37 $35.78 $34.48 $34.59 $34.59 183,543
2023-01-23 $35.32 $35.56 $34.33 $35.53 $35.53 414,210
2023-01-20 $34.90 $35.38 $34.65 $35.25 $35.25 401,429
2023-01-19 $35.40 $35.56 $34.23 $34.39 $34.39 295,137
2023-01-18 $35.49 $36.44 $35.10 $35.70 $35.70 690,386
2023-01-17 $34.94 $35.48 $34.14 $35.00 $35.00 375,591
2023-01-13 $34.77 $35.46 $34.31 $35.41 $35.41 320,094
2023-01-12 $35.16 $35.21 $34.31 $34.92 $34.92 231,752
2023-01-11 $34.16 $34.98 $33.74 $34.96 $34.96 355,723
2023-01-10 $33.18 $34.50 $32.88 $34.09 $34.09 559,197
2023-01-09 $31.49 $33.97 $31.22 $33.27 $33.27 425,061
2023-01-06 $30.89 $31.36 $30.00 $31.26 $31.26 249,075
2023-01-05 $31.65 $31.65 $30.49 $30.66 $30.66 259,827
2023-01-04 $31.98 $32.15 $30.92 $31.49 $31.49 257,339
2023-01-03 $33.06 $33.32 $30.72 $30.83 $30.83 299,371
2022-12-30 $32.67 $33.28 $31.85 $32.36 $32.36 379,028
2022-12-29 $33.01 $34.05 $32.70 $33.28 $33.28 235,763
2022-12-28 $31.91 $32.51 $31.73 $32.35 $32.35 173,672
2022-12-27 $33.45 $33.48 $31.89 $32.01 $32.01 211,985
2022-12-23 $33.74 $33.98 $32.91 $33.53 $33.53 129,478
2022-12-22 $33.74 $34.09 $32.74 $33.88 $33.88 222,093
2022-12-21 $33.96 $35.02 $33.80 $34.46 $34.46 216,215
2022-12-20 $32.95 $33.95 $32.74 $33.68 $33.68 219,896
2022-12-19 $33.86 $33.86 $32.68 $33.20 $33.20 175,031
2022-12-16 $33.42 $34.30 $32.26 $33.97 $33.97 462,994
2022-12-15 $34.87 $35.56 $33.07 $34.01 $34.01 554,439
2022-12-14 $34.93 $36.05 $34.17 $35.34 $35.34 544,249
2022-12-13 $34.40 $35.51 $33.62 $35.11 $35.11 662,111
2022-12-12 $31.16 $32.55 $29.10 $32.28 $32.28 534,136
2022-12-09 $29.25 $31.84 $28.32 $30.91 $30.91 1,367,960
2022-12-08 $26.28 $26.99 $25.77 $26.71 $26.71 313,211
2022-12-07 $25.84 $26.18 $25.19 $26.05 $26.05 198,459
2022-12-06 $27.97 $28.41 $25.24 $25.83 $25.83 324,914
2022-12-05 $28.41 $29.14 $27.38 $28.04 $28.04 264,257
2022-12-02 $27.39 $29.06 $27.11 $28.70 $28.70 265,819
2022-12-01 $27.82 $28.65 $27.58 $28.15 $28.15 204,398
2022-11-30 $25.87 $27.86 $25.60 $27.82 $27.82 297,210
2022-11-29 $24.36 $25.71 $24.22 $25.64 $25.64 310,412
2022-11-28 $24.58 $25.13 $24.09 $24.12 $24.12 211,432
2022-11-25 $25.07 $25.33 $24.62 $24.82 $24.82 60,311
2022-11-23 $24.35 $25.13 $24.08 $24.98 $24.98 151,541
2022-11-22 $23.37 $24.16 $22.44 $24.13 $24.13 188,246
2022-11-21 $24.31 $24.31 $23.20 $23.39 $23.39 186,823
2022-11-18 $24.62 $24.69 $24.09 $24.48 $24.48 173,169
2022-11-17 $23.92 $24.71 $23.41 $23.90 $23.90 302,627
2022-11-16 $25.00 $25.36 $24.26 $24.63 $24.63 212,783
2022-11-15 $25.03 $25.61 $24.23 $25.15 $25.15 301,914
2022-11-14 $24.95 $25.64 $24.24 $24.34 $24.34 218,517
2022-11-11 $24.30 $26.47 $24.03 $25.32 $25.32 347,239
2022-11-10 $23.99 $24.67 $23.56 $24.19 $24.19 526,913
2022-11-09 $22.71 $22.71 $21.96 $22.29 $22.29 262,955
2022-11-08 $24.28 $24.33 $22.85 $22.95 $22.95 226,868
2022-11-07 $24.38 $24.45 $23.59 $23.94 $23.94 221,922
2022-11-04 $25.76 $25.76 $23.81 $24.34 $24.34 259,868
2022-11-03 $25.51 $25.67 $24.44 $25.26 $25.26 325,548
2022-11-02 $26.94 $28.07 $25.86 $25.96 $25.96 332,615
2022-11-01 $28.01 $28.22 $26.94 $27.16 $27.16 182,899
2022-10-31 $27.75 $28.31 $27.30 $27.32 $27.32 346,480
2022-10-28 $26.93 $28.04 $26.20 $27.95 $27.95 219,754
2022-10-27 $27.22 $27.34 $26.66 $26.87 $26.87 263,163
2022-10-26 $26.00 $27.88 $25.74 $26.80 $26.80 292,241
2022-10-25 $24.88 $26.64 $24.56 $25.97 $25.97 244,028
2022-10-24 $24.68 $24.70 $23.48 $24.56 $24.56 175,962
2022-10-21 $24.06 $24.74 $23.20 $24.49 $24.49 191,049
2022-10-20 $23.67 $24.69 $23.57 $23.89 $23.89 286,584
2022-10-19 $24.99 $25.10 $23.53 $23.85 $23.85 269,474
2022-10-18 $25.26 $26.45 $25.25 $25.42 $25.42 369,966
2022-10-17 $23.16 $24.48 $23.16 $24.32 $24.32 257,763
2022-10-14 $24.33 $24.37 $22.45 $22.48 $22.48 335,709
2022-10-13 $22.75 $24.48 $22.11 $23.77 $23.77 480,117
2022-10-12 $24.14 $24.31 $23.59 $24.09 $24.09 369,953
2022-10-11 $23.88 $24.25 $22.41 $23.99 $23.99 406,536
2022-10-10 $23.78 $23.95 $22.70 $23.81 $23.81 407,713
2022-10-07 $25.40 $25.59 $23.70 $23.89 $23.89 310,251
2022-10-06 $25.97 $26.48 $25.62 $25.95 $25.95 242,999
2022-10-05 $25.84 $26.19 $24.49 $25.91 $25.91 429,584
2022-10-04 $26.53 $26.99 $26.08 $26.45 $26.45 288,038
2022-10-03 $25.79 $26.17 $25.19 $25.72 $25.72 368,713
2022-09-30 $25.09 $26.27 $25.09 $25.48 $25.48 758,786
2022-09-29 $25.27 $25.82 $25.08 $25.32 $25.32 282,814
2022-09-28 $24.62 $25.98 $24.37 $25.68 $25.68 369,965
2022-09-27 $24.79 $25.62 $24.52 $24.58 $24.58 771,675
2022-09-26 $24.62 $25.22 $24.18 $24.38 $24.38 443,764
2022-09-23 $24.56 $24.91 $24.10 $24.69 $24.69 486,379
2022-09-22 $26.21 $26.21 $24.58 $25.06 $25.06 450,875
2022-09-21 $26.70 $27.01 $26.20 $26.31 $26.31 292,514
2022-09-20 $26.88 $27.27 $26.35 $26.38 $26.38 284,610
2022-09-19 $27.20 $27.82 $27.01 $27.40 $27.40 357,993
2022-09-16 $28.41 $28.41 $27.44 $27.70 $27.70 453,224
2022-09-15 $28.27 $28.91 $28.20 $28.72 $28.72 606,552
2022-09-14 $28.22 $28.88 $27.68 $28.64 $28.64 566,666
2022-09-13 $28.09 $28.55 $27.74 $28.34 $28.34 567,826
2022-09-12 $28.56 $29.51 $28.27 $29.19 $29.19 892,074
2022-09-09 $28.19 $28.87 $27.75 $28.56 $28.56 868,281
2022-09-08 $25.03 $28.83 $25.03 $27.64 $27.64 1,874,284
2022-09-07 $22.55 $24.04 $22.55 $23.92 $23.92 643,838
2022-09-06 $22.90 $23.35 $22.12 $22.77 $22.77 615,344
2022-09-02 $24.51 $24.78 $22.97 $23.00 $23.00 859,870
2022-09-01 $25.15 $25.15 $23.60 $24.43 $24.43 708,752
2022-08-31 $24.23 $25.82 $24.09 $25.66 $25.66 341,910
2022-08-30 $24.04 $24.47 $23.51 $23.76 $23.76 292,771
2022-08-29 $22.86 $23.81 $22.86 $23.63 $23.63 533,615
2022-08-26 $24.15 $24.26 $23.00 $23.33 $23.33 353,037
2022-08-25 $24.21 $24.33 $23.71 $24.21 $24.21 336,334
2022-08-24 $23.32 $24.39 $23.08 $23.85 $23.85 259,693
2022-08-23 $22.89 $23.36 $22.71 $23.09 $23.09 303,982
2022-08-22 $22.14 $22.84 $22.14 $22.84 $22.84 323,218
2022-08-19 $23.12 $23.17 $22.36 $22.59 $22.59 299,289
2022-08-18 $23.10 $23.79 $22.77 $23.50 $23.50 236,777
2022-08-17 $23.83 $23.87 $22.74 $23.49 $23.49 529,242
2022-08-16 $25.86 $25.86 $24.29 $24.40 $24.40 297,087
2022-08-15 $25.67 $26.31 $25.14 $25.82 $25.82 269,909
2022-08-12 $25.63 $25.97 $25.14 $25.84 $25.84 284,466
2022-08-11 $26.50 $26.97 $25.24 $25.42 $25.42 283,862
2022-08-10 $24.50 $26.09 $24.23 $26.00 $26.00 602,875
2022-08-09 $25.30 $25.44 $23.50 $23.72 $23.72 320,096
2022-08-08 $26.52 $27.15 $25.65 $25.80 $25.80 283,915
2022-08-05 $25.69 $26.36 $24.93 $26.26 $26.26 356,304
2022-08-04 $25.78 $26.47 $25.53 $26.44 $26.44 211,152
2022-08-03 $25.03 $25.95 $24.87 $25.62 $25.62 253,561
2022-08-02 $23.28 $24.97 $23.01 $24.70 $24.70 458,677
2022-08-01 $23.27 $23.54 $22.77 $23.30 $23.30 428,390
2022-07-29 $24.11 $24.25 $23.32 $23.49 $23.49 250,130
2022-07-28 $24.13 $24.52 $23.23 $24.28 $24.28 326,417
2022-07-27 $24.79 $24.95 $23.67 $24.16 $24.16 322,176
2022-07-26 $24.47 $24.58 $23.89 $24.33 $24.33 257,203
2022-07-25 $24.41 $24.98 $23.95 $24.77 $24.77 254,431
2022-07-22 $25.44 $25.76 $24.43 $24.73 $24.73 448,480
2022-07-21 $23.38 $25.35 $23.11 $25.20 $25.20 551,342
2022-07-20 $22.44 $23.59 $22.35 $23.54 $23.54 512,554
2022-07-19 $22.47 $22.54 $21.70 $22.36 $22.36 304,854
2022-07-18 $23.12 $23.28 $21.72 $21.92 $21.92 326,314
2022-07-15 $22.96 $23.01 $22.10 $22.85 $22.85 268,007
2022-07-14 $22.57 $22.81 $21.67 $22.35 $22.35 477,680
2022-07-13 $23.39 $24.06 $22.94 $23.01 $23.01 494,820
2022-07-12 $24.34 $24.57 $23.62 $24.10 $24.10 557,921
2022-07-11 $26.06 $26.06 $23.73 $24.22 $24.22 536,434
2022-07-08 $26.66 $27.18 $25.44 $26.45 $26.45 740,424
2022-07-07 $25.62 $27.06 $25.40 $26.99 $26.99 950,587
2022-07-06 $25.96 $26.57 $25.30 $25.58 $25.58 991,679
2022-07-05 $24.88 $25.94 $24.64 $25.92 $25.92 646,581
2022-07-01 $25.28 $25.99 $24.97 $25.45 $25.45 581,556
2022-06-30 $24.56 $25.45 $24.25 $25.01 $25.01 817,443
2022-06-29 $25.00 $25.95 $24.99 $25.10 $25.10 424,409
2022-06-28 $25.95 $26.58 $25.00 $25.30 $25.30 540,744
2022-06-27 $26.71 $26.92 $25.17 $25.97 $25.97 612,122
2022-06-24 $25.11 $26.51 $24.75 $26.47 $26.47 1,769,223
2022-06-23 $23.85 $24.97 $23.70 $24.94 $24.94 643,013
2022-06-22 $20.89 $23.73 $20.69 $23.56 $23.56 1,028,074
2022-06-21 $20.55 $21.19 $20.01 $21.02 $21.02 649,205
2022-06-17 $18.16 $20.46 $18.16 $20.20 $20.20 1,362,074
2022-06-16 $17.65 $17.96 $16.78 $17.72 $17.72 587,376
2022-06-15 $17.66 $19.06 $17.46 $18.44 $18.44 799,404
2022-06-14 $17.75 $17.75 $16.90 $17.24 $17.24 635,539
2022-06-13 $18.61 $19.01 $17.69 $17.69 $17.69 532,831
2022-06-10 $19.13 $19.76 $19.06 $19.60 $19.60 699,456
2022-06-09 $20.92 $21.10 $19.52 $19.54 $19.54 999,777
2022-06-08 $21.17 $22.04 $20.87 $21.12 $21.12 509,468
2022-06-07 $20.56 $21.59 $20.04 $21.33 $21.33 600,496
2022-06-06 $20.56 $20.95 $20.03 $20.71 $20.71 708,084
2022-06-03 $19.87 $20.49 $17.76 $20.32 $20.32 2,289,575
2022-06-02 $18.03 $19.38 $18.03 $19.00 $19.00 1,408,349
2022-06-01 $18.40 $18.79 $17.70 $18.16 $18.16 844,091
2022-05-31 $18.64 $19.06 $17.81 $18.14 $18.14 615,351
2022-05-27 $18.42 $19.44 $18.33 $18.59 $18.59 786,068
2022-05-26 $17.26 $18.30 $17.23 $18.06 $18.06 542,351
2022-05-25 $16.64 $17.85 $16.39 $17.43 $17.43 496,001
2022-05-24 $16.85 $16.90 $15.96 $16.85 $16.85 691,383
2022-05-23 $17.03 $17.27 $16.14 $17.05 $17.05 456,522
2022-05-20 $17.29 $17.36 $16.23 $16.94 $16.94 711,758
2022-05-19 $15.89 $17.25 $15.79 $16.91 $16.91 993,818
2022-05-18 $15.64 $16.35 $15.16 $15.75 $15.75 823,188
2022-05-17 $16.30 $16.68 $15.38 $15.98 $15.98 438,657
2022-05-16 $16.06 $16.67 $15.75 $15.82 $15.82 639,477
2022-05-13 $15.23 $16.53 $15.13 $16.34 $16.34 731,070
2022-05-12 $13.48 $15.53 $13.19 $14.68 $14.68 1,686,129
2022-05-11 $15.56 $15.68 $13.60 $13.72 $13.72 1,103,737
2022-05-10 $17.10 $17.81 $15.42 $15.55 $15.55 902,967
2022-05-09 $18.81 $18.99 $15.98 $16.54 $16.54 1,115,294
2022-05-06 $18.75 $20.01 $18.11 $19.17 $19.17 1,147,966
2022-05-05 $21.70 $22.16 $18.61 $19.02 $19.02 1,124,929
2022-05-04 $22.82 $22.82 $20.42 $22.17 $22.17 1,004,062
2022-05-03 $23.69 $24.62 $22.60 $22.91 $22.91 653,889
2022-05-02 $23.00 $24.15 $22.62 $23.89 $23.89 723,243
2022-04-29 $23.68 $24.10 $22.75 $22.88 $22.88 752,808
2022-04-28 $24.26 $24.46 $22.54 $23.92 $23.92 684,593
2022-04-27 $26.34 $26.81 $24.06 $24.50 $24.50 489,459
2022-04-26 $27.10 $27.10 $25.94 $26.44 $26.44 787,617
2022-04-25 $25.19 $27.50 $25.19 $27.38 $27.38 667,820
2022-04-22 $26.34 $26.79 $25.17 $25.53 $25.53 293,221
2022-04-21 $27.67 $28.11 $25.85 $26.44 $26.44 403,285
2022-04-20 $27.51 $27.51 $26.37 $27.12 $27.12 350,851
2022-04-19 $26.27 $28.24 $26.27 $27.34 $27.34 483,574
2022-04-18 $27.59 $27.59 $26.21 $26.50 $26.50 395,855
2022-04-14 $29.39 $29.39 $27.45 $27.63 $27.63 314,149
2022-04-13 $28.23 $28.98 $27.94 $28.73 $28.73 321,754
2022-04-12 $28.55 $29.62 $27.74 $28.26 $28.26 382,161
2022-04-11 $27.33 $28.10 $26.90 $27.76 $27.76 372,396
2022-04-08 $28.72 $28.83 $27.15 $27.77 $27.77 567,989
2022-04-07 $28.48 $29.49 $28.15 $28.99 $28.99 640,577
2022-04-06 $28.20 $29.31 $26.92 $28.72 $28.72 695,759
2022-04-05 $30.42 $30.60 $28.68 $29.01 $29.01 362,288
2022-04-04 $29.86 $31.29 $29.86 $30.31 $30.31 609,028
2022-04-01 $26.15 $30.51 $26.15 $30.02 $30.02 1,500,538
2022-03-31 $27.00 $27.54 $25.11 $26.36 $26.36 2,012,552
2022-03-30 $29.38 $30.31 $28.78 $29.38 $29.38 544,254
2022-03-29 $29.10 $30.54 $28.87 $29.93 $29.93 322,098
2022-03-28 $27.89 $28.92 $27.49 $28.43 $28.43 350,335
2022-03-25 $28.78 $29.14 $27.40 $27.78 $27.78 337,394
2022-03-24 $28.57 $28.96 $27.61 $28.82 $28.82 277,065
2022-03-23 $28.45 $29.04 $27.52 $28.24 $28.24 452,642
2022-03-22 $28.21 $29.86 $28.21 $29.08 $29.08 367,726
2022-03-21 $28.66 $28.85 $27.56 $28.10 $28.10 333,940
2022-03-18 $28.31 $29.98 $27.87 $28.88 $28.88 564,282
2022-03-17 $25.08 $28.47 $24.82 $28.23 $28.23 710,469
2022-03-16 $24.81 $26.07 $24.67 $25.53 $25.53 1,190,553
2022-03-15 $23.89 $24.34 $22.89 $24.12 $24.12 578,991
2022-03-14 $26.33 $26.42 $23.24 $23.50 $23.50 535,098
2022-03-11 $29.66 $29.83 $26.40 $26.43 $26.43 394,810
2022-03-10 $29.64 $30.18 $28.53 $29.39 $29.39 365,019
2022-03-09 $28.47 $30.87 $28.36 $30.59 $30.59 480,070
2022-03-08 $27.27 $28.84 $26.77 $27.76 $27.76 478,971
2022-03-07 $28.71 $29.06 $27.37 $27.46 $27.46 385,704
2022-03-04 $29.21 $29.84 $28.39 $28.57 $28.57 361,117
2022-03-03 $30.57 $30.57 $28.98 $29.30 $29.30 338,663
2022-03-02 $30.80 $30.80 $29.00 $30.23 $30.23 336,709
2022-03-01 $30.86 $31.81 $30.22 $30.45 $30.45 351,254
2022-02-28 $29.28 $31.30 $28.92 $30.79 $30.79 500,066
2022-02-25 $28.41 $29.36 $27.64 $29.25 $29.25 668,621
2022-02-24 $25.25 $28.86 $25.19 $28.37 $28.37 718,214
2022-02-23 $28.03 $28.40 $26.33 $26.38 $26.38 434,641
2022-02-22 $26.93 $28.53 $26.93 $27.63 $27.63 382,071
2022-02-18 $28.61 $29.16 $27.07 $27.53 $27.53 309,904
2022-02-17 $30.56 $30.61 $28.65 $28.85 $28.85 262,292
2022-02-16 $31.71 $31.71 $30.05 $31.01 $31.01 246,640
2022-02-15 $32.00 $32.96 $31.20 $32.05 $32.05 344,753
2022-02-14 $32.08 $33.04 $30.94 $31.29 $31.29 297,328
2022-02-11 $33.70 $34.14 $31.35 $31.94 $31.94 379,034
2022-02-10 $32.36 $34.63 $31.91 $33.25 $33.25 420,954
2022-02-09 $32.29 $34.03 $32.10 $33.57 $33.57 591,314
2022-02-08 $30.99 $32.03 $30.53 $31.74 $31.74 529,813
2022-02-07 $29.54 $31.49 $29.32 $31.02 $31.02 599,829
2022-02-04 $29.16 $30.25 $28.60 $29.74 $29.74 303,285
2022-02-03 $29.89 $30.80 $28.88 $29.22 $29.22 411,454
2022-02-02 $32.10 $32.10 $30.42 $30.89 $30.89 498,156
2022-02-01 $31.72 $32.16 $30.33 $31.76 $31.76 632,685
2022-01-31 $28.66 $31.21 $28.57 $31.19 $31.19 582,944
2022-01-28 $27.92 $28.45 $26.95 $28.44 $28.44 1,242,126
2022-01-27 $29.39 $29.39 $27.50 $27.85 $27.85 615,556
2022-01-26 $30.85 $31.66 $28.67 $28.93 $28.93 349,481
2022-01-25 $30.92 $31.66 $29.11 $29.99 $29.99 508,825
2022-01-24 $29.91 $31.99 $28.32 $31.48 $31.48 774,298
2022-01-21 $30.64 $31.48 $29.36 $30.85 $30.85 765,805
2022-01-20 $31.56 $33.40 $30.91 $31.00 $31.00 723,771
2022-01-19 $32.72 $33.30 $31.15 $31.28 $31.28 527,100
2022-01-18 $34.88 $34.88 $32.78 $32.81 $32.81 377,262
2022-01-14 $34.58 $35.90 $33.83 $35.55 $35.55 540,239
2022-01-13 $37.65 $37.65 $34.79 $34.88 $34.88 331,287
2022-01-12 $38.27 $38.82 $37.00 $37.11 $37.11 491,835
2022-01-11 $35.28 $38.23 $34.66 $37.54 $37.54 633,187
2022-01-10 $35.41 $35.41 $33.65 $35.26 $35.26 825,307
2022-01-07 $35.39 $36.78 $34.69 $35.82 $35.82 965,895
2022-01-06 $36.80 $37.75 $35.21 $35.61 $35.61 831,951
2022-01-05 $40.15 $40.84 $38.05 $38.16 $38.16 432,180
2022-01-04 $43.00 $43.47 $39.57 $40.41 $40.41 409,367
2022-01-03 $42.14 $43.15 $40.67 $42.96 $42.96 305,285
2021-12-31 $42.17 $43.18 $41.58 $41.66 $41.66 186,097
2021-12-30 $42.37 $43.74 $42.29 $42.44 $42.44 226,929
2021-12-29 $43.51 $43.51 $42.30 $42.55 $42.55 192,044
2021-12-28 $44.95 $45.18 $43.52 $43.61 $43.61 216,921
2021-12-27 $44.34 $45.40 $43.93 $44.76 $44.76 385,540
2021-12-23 $42.99 $44.44 $41.37 $44.23 $44.23 531,030
2021-12-22 $44.26 $44.75 $41.75 $42.53 $42.53 892,582
2021-12-21 $44.91 $45.83 $43.92 $44.18 $44.18 706,578
2021-12-20 $43.35 $45.46 $43.01 $44.42 $44.42 887,577
2021-12-17 $39.39 $44.84 $38.91 $44.26 $44.26 955,702
2021-12-16 $42.22 $43.56 $39.79 $39.92 $39.92 777,118
2021-12-15 $40.48 $41.87 $39.45 $41.64 $41.64 755,000
2021-12-14 $41.10 $42.90 $40.50 $40.80 $40.80 530,666
2021-12-13 $40.56 $43.10 $40.45 $42.20 $42.20 519,352
2021-12-10 $42.16 $42.95 $40.15 $40.83 $40.83 756,307
2021-12-09 $49.04 $49.86 $42.01 $42.56 $42.56 2,414,393
2021-12-08 $53.45 $55.06 $51.67 $54.00 $54.00 837,472
2021-12-07 $54.77 $55.92 $53.30 $53.36 $53.36 345,547
2021-12-06 $54.36 $54.90 $52.81 $53.29 $53.29 734,371
2021-12-03 $56.29 $57.02 $53.22 $54.27 $54.27 458,070
2021-12-02 $54.89 $56.54 $52.97 $56.10 $56.10 585,156
2021-12-01 $58.84 $59.13 $54.14 $54.17 $54.17 360,361
2021-11-30 $59.37 $59.50 $56.75 $57.68 $57.68 451,953
2021-11-29 $60.65 $61.06 $58.62 $59.48 $59.48 319,991
2021-11-26 $62.07 $62.54 $59.29 $59.96 $59.96 193,142
2021-11-24 $61.15 $63.23 $60.07 $62.76 $62.76 487,322
2021-11-23 $63.19 $64.12 $60.65 $61.90 $61.90 300,852
2021-11-22 $68.53 $68.72 $63.06 $64.10 $64.10 523,433
2021-11-19 $68.01 $70.16 $67.04 $67.88 $67.88 311,279
2021-11-18 $73.24 $73.56 $67.75 $68.37 $68.37 430,984
2021-11-17 $73.22 $73.41 $72.12 $72.86 $72.86 185,601
2021-11-16 $72.61 $74.10 $72.00 $73.36 $73.36 216,991
2021-11-15 $72.47 $73.16 $71.22 $72.43 $72.43 194,775
2021-11-12 $73.76 $74.03 $72.07 $72.90 $72.90 421,666
2021-11-11 $73.14 $74.18 $73.06 $73.76 $73.76 148,236
2021-11-10 $73.11 $76.10 $72.01 $72.69 $72.69 344,646
2021-11-09 $75.17 $75.50 $72.50 $74.32 $74.32 184,930
2021-11-08 $74.33 $75.55 $73.79 $74.89 $74.89 197,763
2021-11-05 $74.96 $75.88 $71.40 $73.81 $73.81 279,429
2021-11-04 $73.88 $74.80 $73.88 $74.31 $74.31 170,329
2021-11-03 $69.71 $74.38 $69.33 $73.57 $73.57 245,422
2021-11-02 $71.62 $71.62 $69.33 $69.89 $69.89 358,930
2021-11-01 $70.53 $71.56 $69.85 $71.21 $71.21 235,188
2021-10-29 $69.08 $71.90 $69.08 $70.54 $70.54 253,521
2021-10-28 $66.82 $69.50 $66.82 $69.29 $69.29 259,234
2021-10-27 $67.87 $68.60 $66.28 $66.45 $66.45 279,956
2021-10-26 $67.28 $68.66 $66.82 $67.94 $67.94 290,863
2021-10-25 $66.26 $67.37 $66.00 $67.01 $67.01 162,175
2021-10-22 $67.06 $67.17 $64.60 $66.09 $66.09 225,083
2021-10-21 $65.46 $67.19 $65.46 $66.90 $66.90 161,534
2021-10-20 $65.82 $67.35 $65.71 $66.21 $66.21 163,987
2021-10-19 $63.39 $66.00 $63.36 $65.56 $65.56 193,452
2021-10-18 $62.66 $65.11 $61.92 $63.33 $63.33 418,746
2021-10-15 $65.00 $66.04 $63.54 $63.66 $63.66 432,394
2021-10-14 $63.68 $64.79 $63.07 $64.13 $64.13 165,978
2021-10-13 $61.65 $62.64 $61.22 $62.55 $62.55 122,764
2021-10-12 $60.52 $62.00 $60.21 $61.11 $61.11 119,469
2021-10-11 $60.36 $61.63 $59.97 $60.03 $60.03 123,827
2021-10-08 $61.73 $62.25 $60.16 $60.76 $60.76 95,481
2021-10-07 $60.93 $63.23 $60.45 $61.90 $61.90 313,855
2021-10-06 $58.01 $60.06 $58.01 $59.98 $59.98 170,599
2021-10-05 $58.33 $60.02 $57.72 $58.99 $58.99 302,577
2021-10-04 $60.26 $60.26 $58.04 $58.61 $58.61 239,632
2021-10-01 $61.75 $61.75 $59.24 $60.52 $60.52 382,978
2021-09-30 $61.42 $63.14 $60.63 $61.70 $61.70 254,049
2021-09-29 $61.27 $62.29 $60.09 $60.65 $60.65 373,900
2021-09-28 $63.41 $63.44 $60.43 $60.69 $60.69 382,758
2021-09-27 $64.48 $65.02 $63.01 $64.58 $64.58 371,541
2021-09-24 $64.35 $65.90 $63.78 $65.35 $65.35 198,871
2021-09-23 $66.20 $66.42 $64.72 $65.18 $65.18 376,741
2021-09-22 $66.13 $66.70 $62.32 $66.24 $66.24 358,680
2021-09-21 $63.59 $67.74 $63.59 $66.29 $66.29 797,226
2021-09-20 $66.87 $67.40 $62.90 $63.41 $63.41 650,727
2021-09-17 $70.01 $70.27 $68.23 $68.40 $68.40 2,705,808
2021-09-16 $68.82 $70.33 $68.60 $69.24 $69.24 523,938
2021-09-15 $68.55 $71.33 $68.24 $69.12 $69.12 760,783
2021-09-14 $69.75 $70.73 $68.72 $68.79 $68.79 360,989
2021-09-13 $70.84 $71.20 $68.57 $69.11 $69.11 481,152
2021-09-10 $70.57 $71.79 $70.07 $70.29 $70.29 458,531
2021-09-09 $68.10 $71.08 $67.88 $70.57 $70.57 504,932
2021-09-08 $69.49 $69.90 $67.58 $67.65 $67.65 433,613
2021-09-07 $67.15 $71.10 $67.04 $69.60 $69.60 931,891
2021-09-03 $62.95 $67.40 $62.60 $67.12 $67.12 832,110
2021-09-02 $64.96 $67.21 $60.54 $62.69 $62.69 1,342,945
2021-09-01 $71.23 $71.65 $68.98 $69.50 $69.50 692,764
2021-08-31 $71.84 $72.03 $69.82 $71.55 $71.55 524,101
2021-08-30 $72.12 $73.08 $70.40 $71.69 $71.69 503,935
2021-08-27 $68.98 $73.35 $68.76 $72.12 $72.12 454,669
2021-08-26 $69.61 $70.19 $68.04 $68.14 $68.14 267,004
2021-08-25 $69.05 $70.13 $68.41 $69.48 $69.48 256,284
2021-08-24 $69.10 $69.80 $68.82 $69.54 $69.54 223,822
2021-08-23 $68.30 $69.64 $67.77 $68.57 $68.57 439,288
2021-08-20 $64.90 $67.81 $64.90 $67.75 $67.75 380,220
2021-08-19 $63.33 $65.27 $63.22 $65.01 $65.01 273,267
2021-08-18 $64.63 $65.48 $64.01 $64.07 $64.07 207,770
2021-08-17 $63.40 $64.46 $62.81 $64.37 $64.37 295,605
2021-08-16 $65.56 $65.75 $63.93 $64.29 $64.29 230,330
2021-08-13 $68.70 $68.70 $66.09 $66.30 $66.30 164,925
2021-08-12 $66.97 $68.70 $66.70 $68.60 $68.60 277,955
2021-08-11 $66.80 $67.31 $64.80 $67.01 $67.01 298,825
2021-08-10 $68.33 $68.42 $65.37 $66.00 $66.00 313,726
2021-08-09 $68.50 $68.95 $67.32 $68.58 $68.58 375,070
2021-08-06 $70.86 $71.01 $67.69 $68.41 $68.41 182,295
2021-08-05 $69.05 $70.82 $68.15 $70.78 $70.78 297,039
2021-08-04 $67.53 $69.21 $67.51 $68.68 $68.68 186,258
2021-08-03 $67.52 $68.31 $66.39 $67.67 $67.67 272,811
2021-08-02 $68.44 $68.89 $67.00 $67.63 $67.63 269,214
2021-07-30 $69.37 $70.21 $68.04 $68.35 $68.35 159,763
2021-07-29 $69.05 $70.10 $69.04 $69.72 $69.72 254,229
2021-07-28 $67.24 $69.95 $67.24 $69.18 $69.18 263,730
2021-07-27 $66.25 $67.22 $65.35 $67.15 $67.15 256,525
2021-07-26 $67.40 $67.95 $65.80 $66.16 $66.16 232,551
2021-07-23 $65.91 $67.45 $65.56 $67.10 $67.10 223,756
2021-07-22 $65.68 $66.28 $64.10 $65.94 $65.94 172,257
2021-07-21 $64.47 $65.67 $63.26 $65.58 $65.58 247,356
2021-07-20 $64.04 $65.33 $63.73 $64.84 $64.84 457,797
2021-07-19 $62.62 $64.48 $62.12 $63.92 $63.92 224,702
2021-07-16 $63.91 $64.61 $62.90 $63.57 $63.57 210,825
2021-07-15 $64.76 $64.77 $62.63 $63.17 $63.17 489,609
2021-07-14 $66.21 $66.21 $63.62 $64.53 $64.53 339,698
2021-07-13 $67.64 $68.20 $64.87 $65.66 $65.66 364,619
2021-07-12 $65.71 $67.63 $64.48 $67.61 $67.61 433,458
2021-07-09 $65.44 $65.72 $64.49 $65.27 $65.27 468,242
2021-07-08 $63.29 $65.61 $62.48 $65.25 $65.25 440,233
2021-07-07 $65.78 $66.73 $64.48 $64.97 $64.97 537,275
2021-07-06 $62.58 $65.38 $61.89 $65.36 $65.36 359,959
2021-07-02 $62.58 $63.47 $61.55 $62.46 $62.46 646,374
2021-07-01 $61.28 $62.37 $60.75 $62.00 $62.00 282,378
2021-06-30 $61.73 $62.37 $60.36 $61.30 $61.30 407,262
2021-06-29 $61.07 $62.39 $60.82 $61.94 $61.94 242,231
2021-06-28 $59.11 $61.46 $59.07 $61.14 $61.14 442,001
2021-06-25 $59.89 $60.54 $58.84 $59.25 $59.25 667,535
2021-06-24 $59.76 $60.37 $59.31 $59.60 $59.60 235,656
2021-06-23 $57.74 $59.87 $57.55 $59.43 $59.43 301,175
2021-06-22 $56.38 $57.81 $55.60 $57.76 $57.76 246,867
2021-06-21 $58.90 $59.17 $56.32 $56.98 $56.98 335,848
2021-06-18 $57.23 $59.00 $56.88 $58.82 $58.82 471,412
2021-06-17 $57.01 $58.64 $56.25 $58.21 $58.21 307,954
2021-06-16 $55.62 $57.36 $55.29 $57.07 $57.07 372,366
2021-06-15 $57.20 $57.20 $55.38 $56.06 $56.06 328,861
2021-06-14 $58.14 $58.53 $56.82 $57.42 $57.42 393,868
2021-06-11 $57.54 $58.74 $56.95 $57.85 $57.85 380,977
2021-06-10 $56.86 $57.78 $56.11 $57.41 $57.41 444,509
2021-06-09 $57.29 $58.32 $56.96 $57.30 $57.30 461,301
2021-06-08 $53.72 $56.97 $53.28 $56.67 $56.67 745,211
2021-06-07 $53.39 $53.84 $51.57 $51.99 $51.99 504,642
2021-06-04 $50.34 $53.98 $49.80 $53.62 $53.62 998,970
2021-06-03 $49.95 $49.99 $48.02 $49.04 $49.04 457,018
2021-06-02 $50.01 $51.75 $49.77 $50.29 $50.29 712,778
2021-06-01 $49.74 $50.42 $48.74 $49.93 $49.93 265,472
2021-05-28 $49.82 $50.14 $49.07 $49.50 $49.50 293,048
2021-05-27 $48.17 $49.40 $47.89 $49.21 $49.21 452,929
2021-05-26 $47.70 $48.43 $46.48 $48.24 $48.24 301,720
2021-05-25 $46.07 $48.11 $45.64 $47.64 $47.64 665,674
2021-05-24 $45.59 $46.09 $44.96 $45.73 $45.73 252,731
2021-05-21 $45.88 $46.94 $44.82 $45.45 $45.45 477,582
2021-05-20 $44.98 $46.06 $44.49 $44.96 $44.96 315,945
2021-05-19 $43.80 $44.79 $43.80 $44.75 $44.75 380,877
2021-05-18 $44.61 $45.57 $44.12 $44.70 $44.70 589,649
2021-05-17 $45.14 $45.34 $43.44 $44.44 $44.44 390,533
2021-05-14 $43.91 $46.17 $43.68 $45.75 $45.75 573,298
2021-05-13 $44.88 $45.48 $43.25 $43.51 $43.51 537,068
2021-05-12 $43.88 $45.35 $43.56 $44.25 $44.25 407,375
2021-05-11 $42.35 $46.14 $42.25 $44.94 $44.94 823,093
2021-05-10 $48.83 $49.30 $44.23 $44.73 $44.73 592,203
2021-05-07 $48.40 $50.81 $48.13 $49.31 $49.31 193,118
2021-05-06 $48.88 $49.29 $46.83 $48.03 $48.03 392,605
2021-05-05 $49.23 $49.72 $48.44 $49.26 $49.26 373,721
2021-05-04 $50.18 $50.28 $47.81 $48.90 $48.90 608,441
2021-05-03 $52.02 $52.14 $50.47 $50.62 $50.62 397,847
2021-04-30 $51.69 $52.85 $51.46 $51.75 $51.75 365,187
2021-04-29 $53.95 $53.95 $51.68 $52.51 $52.51 220,558
2021-04-28 $52.61 $53.26 $51.84 $53.14 $53.14 267,049
2021-04-27 $53.56 $53.78 $52.58 $53.00 $53.00 218,877
2021-04-26 $52.89 $53.80 $52.02 $53.57 $53.57 226,064
2021-04-23 $51.67 $53.04 $51.00 $52.64 $52.64 364,424
2021-04-22 $51.11 $51.83 $50.01 $51.30 $51.30 280,867
2021-04-21 $48.45 $50.84 $48.02 $50.60 $50.60 426,729
2021-04-20 $48.94 $49.63 $47.96 $48.76 $48.76 523,815
2021-04-19 $50.67 $51.42 $49.17 $49.42 $49.42 353,492
2021-04-16 $51.85 $52.36 $50.18 $51.10 $51.10 254,277
2021-04-15 $53.26 $53.70 $51.37 $51.42 $51.42 326,212
2021-04-14 $51.47 $53.22 $51.31 $52.50 $52.50 491,259
2021-04-13 $51.73 $52.50 $50.17 $51.10 $51.10 476,994
2021-04-12 $53.00 $53.88 $51.06 $51.53 $51.53 529,676
2021-04-09 $52.61 $54.36 $50.10 $52.88 $52.88 894,333
2021-04-08 $56.92 $57.87 $52.20 $52.56 $52.56 2,411,585
2021-04-07 $52.50 $54.68 $51.80 $52.54 $52.54 898,636
2021-04-06 $54.91 $56.00 $54.30 $55.07 $55.07 318,515
2021-04-05 $56.48 $56.48 $53.84 $55.19 $55.19 434,552
2021-04-01 $53.46 $55.96 $53.46 $55.13 $55.13 692,461
2021-03-31 $50.59 $52.99 $49.34 $52.10 $52.10 978,169
2021-03-30 $50.50 $52.61 $50.22 $52.16 $52.16 1,153,284
2021-03-29 $53.29 $53.50 $50.27 $50.85 $50.85 405,281
2021-03-26 $53.57 $54.39 $51.43 $53.10 $53.10 213,918
2021-03-25 $51.82 $53.69 $50.78 $53.08 $53.08 278,145
2021-03-24 $56.23 $56.32 $52.76 $52.95 $52.95 279,332
2021-03-23 $54.99 $56.57 $53.98 $55.65 $55.65 307,682
2021-03-22 $55.59 $56.86 $54.39 $54.95 $54.95 182,317
2021-03-19 $54.54 $55.62 $53.53 $55.18 $55.18 557,388
2021-03-18 $57.22 $57.34 $53.59 $53.87 $53.87 461,874
2021-03-17 $57.36 $59.37 $56.72 $58.29 $58.29 496,773
2021-03-16 $61.30 $62.86 $58.05 $58.51 $58.51 254,640
2021-03-15 $61.43 $62.17 $60.40 $60.82 $60.82 244,472
2021-03-12 $60.56 $62.23 $59.85 $61.51 $61.51 226,409
2021-03-11 $59.98 $61.93 $59.18 $61.77 $61.77 238,477
2021-03-10 $58.70 $61.31 $57.81 $57.87 $57.87 435,997
2021-03-09 $54.52 $58.22 $53.52 $57.41 $57.41 324,742
2021-03-08 $56.21 $56.66 $52.16 $52.25 $52.25 566,272
2021-03-05 $57.83 $58.28 $53.90 $55.93 $55.93 810,207
2021-03-04 $58.09 $58.99 $54.84 $56.98 $56.98 658,621
2021-03-03 $61.95 $62.69 $58.67 $58.99 $58.99 401,585
2021-03-02 $64.11 $65.29 $62.04 $62.05 $62.05 291,808
2021-03-01 $62.74 $64.84 $62.22 $64.12 $64.12 301,269
2021-02-26 $59.43 $62.20 $58.16 $61.25 $61.25 775,396
2021-02-25 $61.65 $62.60 $59.12 $60.01 $60.01 915,940
2021-02-24 $65.29 $65.68 $62.57 $62.68 $62.68 386,350
2021-02-23 $65.19 $66.63 $60.36 $65.50 $65.50 584,258
2021-02-22 $71.80 $72.00 $67.52 $67.94 $67.94 565,597
2021-02-19 $72.68 $74.28 $71.74 $73.07 $73.07 357,116
2021-02-18 $74.55 $74.63 $70.94 $72.00 $72.00 535,310
2021-02-17 $75.95 $75.95 $73.11 $75.49 $75.49 376,180
2021-02-16 $80.42 $80.84 $76.90 $77.07 $77.07 317,997
2021-02-12 $77.78 $79.23 $77.21 $79.20 $79.20 288,252
2021-02-11 $78.34 $79.00 $77.03 $77.79 $77.79 393,314
2021-02-10 $81.07 $81.59 $77.33 $78.06 $78.06 415,262
2021-02-09 $77.41 $80.69 $77.01 $80.61 $80.61 540,278
2021-02-08 $75.01 $77.52 $75.01 $77.29 $77.29 320,217
2021-02-05 $73.30 $75.50 $71.93 $74.56 $74.56 352,291
2021-02-04 $70.77 $73.12 $70.52 $72.66 $72.66 346,792
2021-02-03 $69.97 $70.43 $68.41 $70.20 $70.20 323,217
2021-02-02 $68.13 $70.16 $67.72 $68.94 $68.94 373,114
2021-02-01 $65.50 $67.08 $65.17 $66.74 $66.74 278,565
2021-01-29 $64.77 $67.72 $64.22 $65.29 $65.29 429,556
2021-01-28 $63.82 $65.36 $63.36 $64.71 $64.71 491,106
2021-01-27 $65.07 $66.53 $61.75 $63.70 $63.70 515,665
2021-01-26 $70.00 $70.39 $66.56 $66.68 $66.68 268,797
2021-01-25 $70.47 $70.47 $67.33 $69.57 $69.57 498,521
2021-01-22 $69.68 $70.59 $68.67 $69.80 $69.80 606,960
2021-01-21 $67.17 $71.24 $65.85 $69.80 $69.80 1,395,892
2021-01-20 $64.36 $66.70 $64.35 $66.18 $66.18 336,905
2021-01-19 $63.19 $64.61 $62.80 $63.98 $63.98 474,467
2021-01-15 $62.57 $63.88 $61.00 $62.96 $62.96 499,323
2021-01-14 $61.43 $64.17 $61.06 $63.73 $63.73 528,146
2021-01-13 $60.42 $61.38 $59.55 $60.63 $60.63 268,192
2021-01-12 $58.11 $60.57 $57.54 $60.42 $60.42 474,756
2021-01-11 $56.72 $57.81 $55.47 $57.60 $57.60 660,819
2021-01-08 $56.73 $59.52 $56.73 $57.22 $57.22 506,628
2021-01-07 $55.21 $57.29 $55.04 $56.93 $56.93 258,346
2021-01-06 $54.36 $56.47 $53.35 $55.27 $55.27 368,515
2021-01-05 $52.88 $54.30 $52.52 $54.05 $54.05 327,399
2021-01-04 $54.84 $54.84 $51.20 $52.88 $52.88 545,063
2020-12-31 $55.21 $55.45 $53.53 $54.26 $54.26 240,566
2020-12-30 $54.64 $55.61 $54.44 $54.80 $54.80 293,673
2020-12-29 $56.95 $57.75 $53.61 $54.75 $54.75 409,658
2020-12-28 $58.19 $59.00 $56.55 $57.12 $57.12 225,667
2020-12-24 $57.49 $57.95 $56.59 $57.31 $57.31 119,662
2020-12-23 $57.82 $58.75 $57.02 $57.76 $57.76 297,142
2020-12-22 $53.61 $57.81 $53.50 $57.75 $57.75 380,570
2020-12-21 $53.52 $54.20 $52.53 $53.50 $53.50 682,931
2020-12-18 $58.00 $58.36 $54.36 $54.66 $54.66 1,163,769
2020-12-17 $55.82 $57.61 $55.59 $57.49 $57.49 360,391
2020-12-16 $56.43 $56.84 $55.06 $55.38 $55.38 421,924
2020-12-15 $55.24 $57.24 $54.90 $56.04 $56.04 459,256
2020-12-14 $58.18 $59.05 $54.09 $54.89 $54.89 711,092
2020-12-11 $56.05 $59.67 $56.00 $57.90 $57.90 935,051
2020-12-10 $53.09 $56.46 $52.78 $56.36 $56.36 732,332
2020-12-09 $50.65 $54.46 $49.00 $52.61 $52.61 1,177,648
2020-12-08 $49.32 $53.10 $49.32 $51.90 $51.90 1,313,083
2020-12-07 $47.38 $50.46 $47.00 $49.01 $49.01 741,190
2020-12-04 $45.21 $47.73 $45.01 $47.64 $47.64 297,761
2020-12-03 $44.23 $45.24 $43.64 $44.92 $44.92 374,192
2020-12-02 $43.87 $44.99 $43.68 $43.99 $43.99 430,083
2020-12-01 $44.31 $44.73 $42.96 $44.09 $44.09 334,436
2020-11-30 $43.55 $44.38 $43.32 $44.16 $44.16 498,575
2020-11-27 $42.80 $43.84 $42.00 $43.36 $43.36 133,605
2020-11-25 $42.00 $43.22 $41.94 $42.65 $42.65 268,100
2020-11-24 $42.77 $43.05 $41.66 $42.20 $42.20 299,213
2020-11-23 $42.21 $42.66 $41.57 $42.32 $42.32 367,494
2020-11-20 $40.57 $42.05 $40.46 $41.84 $41.84 297,058
2020-11-19 $39.88 $40.88 $39.76 $40.81 $40.81 203,283
2020-11-18 $41.08 $41.42 $39.75 $39.87 $39.87 314,402
2020-11-17 $41.33 $41.72 $40.90 $41.11 $41.11 217,080
2020-11-16 $41.88 $41.92 $41.01 $41.28 $41.28 241,311
2020-11-13 $41.32 $42.38 $40.78 $41.46 $41.46 359,708
2020-11-12 $41.81 $42.16 $40.74 $41.04 $41.04 175,670
2020-11-11 $40.95 $41.86 $40.47 $41.86 $41.86 346,540
2020-11-10 $42.26 $42.87 $40.19 $40.54 $40.54 309,895
2020-11-09 $41.48 $43.34 $40.62 $42.11 $42.11 487,954
2020-11-06 $40.58 $41.36 $40.21 $40.25 $40.25 355,999
2020-11-05 $40.12 $40.98 $39.68 $40.72 $40.72 448,470
2020-11-04 $38.56 $39.86 $38.04 $39.58 $39.58 449,415
2020-11-03 $36.77 $38.35 $36.56 $38.25 $38.25 287,943
2020-11-02 $37.15 $37.51 $35.93 $36.45 $36.45 217,602
2020-10-30 $37.30 $39.13 $36.48 $36.97 $36.97 543,706
2020-10-29 $37.78 $38.22 $37.03 $37.70 $37.70 278,750
2020-10-28 $38.15 $38.65 $37.26 $37.99 $37.99 382,993
2020-10-27 $37.46 $39.20 $37.46 $38.99 $38.99 455,869
2020-10-26 $37.24 $37.92 $36.13 $37.08 $37.08 608,781
2020-10-23 $38.12 $39.31 $36.85 $37.30 $37.30 758,306
2020-10-22 $36.99 $37.97 $36.04 $37.61 $37.61 1,288,504
2020-10-21 $34.45 $37.59 $34.00 $36.28 $36.28 3,082,450
2020-10-20 $30.94 $32.61 $30.50 $32.52 $32.52 883,213
2020-10-19 $32.78 $33.08 $32.08 $32.32 $32.32 171,702
2020-10-16 $33.99 $34.81 $32.62 $32.80 $32.80 317,139
2020-10-15 $32.40 $34.09 $32.06 $33.98 $33.98 448,948
2020-10-14 $33.04 $33.60 $32.62 $32.95 $32.95 235,956
2020-10-13 $32.15 $33.48 $32.10 $33.18 $33.18 577,580
2020-10-12 $32.10 $32.35 $31.64 $32.25 $32.25 195,914
2020-10-09 $32.25 $32.25 $31.43 $31.97 $31.97 285,061
2020-10-08 $32.31 $32.56 $31.87 $32.10 $32.10 553,939
2020-10-07 $32.00 $32.50 $31.58 $31.93 $31.93 625,872
2020-10-06 $30.75 $32.32 $30.42 $31.64 $31.64 524,938
2020-10-05 $30.89 $31.22 $30.28 $30.75 $30.75 294,829
2020-10-02 $30.60 $31.43 $30.50 $30.74 $30.74 422,899
2020-10-01 $31.92 $31.94 $30.31 $31.27 $31.27 1,331,444
2020-09-30 $30.71 $32.28 $30.43 $32.13 $32.13 1,006,530
2020-09-29 $29.59 $31.08 $29.59 $30.94 $30.94 595,238
2020-09-28 $29.15 $29.54 $28.84 $29.36 $29.36 146,159
2020-09-25 $28.00 $29.22 $27.96 $28.94 $28.94 192,414
2020-09-24 $29.05 $29.39 $27.79 $27.95 $27.95 245,863
2020-09-23 $29.43 $30.00 $28.84 $29.24 $29.24 445,728
2020-09-22 $29.20 $29.76 $28.37 $29.66 $29.66 321,741
2020-09-21 $29.04 $29.49 $28.16 $28.53 $28.53 281,893
2020-09-18 $30.00 $30.31 $29.46 $29.86 $29.86 721,007
2020-09-17 $29.33 $29.81 $28.96 $29.68 $29.68 452,014
2020-09-16 $30.27 $30.58 $29.90 $29.96 $29.96 380,355
2020-09-15 $30.37 $30.69 $29.90 $30.44 $30.44 321,327
2020-09-14 $28.44 $30.16 $28.44 $30.05 $30.05 486,112
2020-09-11 $28.83 $28.83 $27.42 $28.15 $28.15 633,759
2020-09-10 $30.73 $31.12 $28.43 $28.53 $28.53 375,020
2020-09-09 $30.83 $31.03 $29.08 $30.01 $30.01 780,872
2020-09-08 $30.41 $30.98 $29.64 $30.45 $30.45 379,014
2020-09-04 $33.20 $33.31 $30.03 $31.00 $31.00 388,710
2020-09-03 $33.24 $34.66 $32.31 $32.91 $32.91 720,945
2020-09-02 $32.29 $33.15 $31.75 $33.05 $33.05 760,867
2020-09-01 $31.37 $32.01 $31.08 $31.92 $31.92 569,821
2020-08-31 $31.14 $31.86 $28.96 $31.54 $31.54 898,826
2020-08-28 $31.10 $31.99 $30.97 $31.60 $31.60 484,531
2020-08-27 $31.11 $31.35 $30.81 $31.00 $31.00 197,238
2020-08-26 $30.76 $31.52 $30.52 $30.96 $30.96 361,770
2020-08-25 $29.70 $31.02 $29.54 $30.61 $30.61 252,740
2020-08-24 $30.72 $30.72 $29.31 $29.67 $29.67 160,259
2020-08-21 $30.38 $30.68 $30.16 $30.44 $30.44 85,509
2020-08-20 $30.24 $31.00 $30.20 $30.46 $30.46 121,858
2020-08-19 $30.40 $31.07 $30.22 $30.52 $30.52 190,962
2020-08-18 $30.12 $30.42 $29.89 $30.27 $30.27 286,712
2020-08-17 $29.96 $30.24 $29.34 $30.06 $30.06 195,344
2020-08-14 $30.32 $31.00 $29.55 $29.84 $29.84 194,751
2020-08-13 $29.70 $31.00 $29.55 $30.52 $30.52 478,125
2020-08-12 $29.70 $30.34 $29.14 $29.66 $29.66 216,510
2020-08-11 $30.69 $31.02 $29.49 $29.62 $29.62 347,042
2020-08-10 $30.22 $30.73 $29.72 $30.59 $30.59 232,951
2020-08-07 $30.53 $30.98 $29.84 $30.27 $30.27 131,631
2020-08-06 $29.84 $30.86 $29.76 $30.68 $30.68 227,036
2020-08-05 $30.42 $30.50 $28.06 $29.89 $29.89 547,193
2020-08-04 $30.91 $31.62 $30.79 $31.02 $31.02 314,395
2020-08-03 $30.00 $31.16 $29.91 $30.87 $30.87 302,757
2020-07-31 $29.28 $30.20 $29.21 $30.06 $30.06 465,625
2020-07-30 $28.19 $29.33 $28.03 $29.30 $29.30 312,545
2020-07-29 $27.73 $28.53 $27.67 $28.51 $28.51 240,389
2020-07-28 $27.46 $27.71 $27.26 $27.52 $27.52 179,954
2020-07-27 $26.59 $27.83 $26.50 $27.46 $27.46 310,561
2020-07-24 $27.71 $27.89 $26.96 $27.00 $27.00 275,678
2020-07-23 $28.52 $28.97 $27.83 $28.01 $28.01 320,874
2020-07-22 $28.47 $28.89 $27.80 $28.78 $28.78 338,827
2020-07-21 $29.45 $29.46 $28.47 $28.73 $28.73 442,996
2020-07-20 $29.06 $29.77 $29.00 $29.49 $29.49 278,547
2020-07-17 $29.40 $29.69 $28.98 $29.17 $29.17 226,200
2020-07-16 $29.87 $30.01 $28.95 $29.46 $29.46 197,800
2020-07-15 $29.35 $30.33 $29.24 $30.05 $30.05 382,500
2020-07-14 $28.97 $29.84 $28.30 $29.05 $29.05 223,400
2020-07-13 $29.47 $29.98 $29.01 $29.09 $29.09 366,300
2020-07-10 $28.42 $29.37 $28.01 $29.31 $29.31 253,700
2020-07-09 $27.79 $28.52 $27.63 $28.25 $28.25 320,100
2020-07-08 $29.21 $29.21 $27.48 $27.82 $27.82 412,700
2020-07-07 $28.90 $29.89 $28.69 $29.28 $29.28 432,000
2020-07-06 $29.53 $29.53 $28.24 $28.83 $28.83 387,500
2020-07-02 $28.49 $29.14 $28.13 $29.14 $29.14 573,100
2020-07-01 $28.09 $28.97 $27.98 $27.99 $27.99 686,800
2020-06-30 $27.15 $28.49 $26.83 $28.28 $28.28 383,700
2020-06-29 $27.42 $27.77 $26.55 $27.05 $27.05 338,300
2020-06-26 $27.99 $28.35 $26.90 $27.02 $27.02 903,346
2020-06-25 $27.66 $28.49 $27.12 $28.07 $28.07 446,696
2020-06-24 $28.17 $28.29 $27.07 $27.75 $27.75 429,149
2020-06-23 $29.30 $29.36 $28.29 $28.52 $28.52 382,299
2020-06-22 $28.27 $29.16 $28.03 $29.10 $29.10 699,808
2020-06-19 $28.75 $29.25 $27.71 $28.28 $28.28 612,478
2020-06-18 $28.71 $28.92 $27.57 $28.51 $28.51 677,253
2020-06-17 $29.97 $30.22 $28.86 $29.03 $29.03 498,854
2020-06-16 $29.31 $30.06 $28.61 $30.06 $30.06 950,929
2020-06-15 $27.74 $30.63 $27.74 $30.23 $30.23 516,152
2020-06-12 $28.29 $28.98 $27.51 $28.67 $28.67 576,629
2020-06-11 $28.93 $28.93 $26.20 $27.22 $27.22 1,227,123
2020-06-10 $29.21 $30.82 $27.71 $30.18 $30.18 850,544
2020-06-09 $31.86 $32.53 $29.33 $29.90 $29.90 1,268,627
2020-06-08 $32.34 $32.67 $31.38 $31.60 $31.60 384,433
2020-06-05 $29.97 $32.69 $29.38 $32.03 $32.03 627,698
2020-06-04 $30.55 $31.05 $28.56 $29.03 $29.03 305,624
2020-06-03 $30.35 $31.46 $30.08 $30.96 $30.96 426,833
2020-06-02 $30.26 $30.35 $29.35 $29.92 $29.92 414,626
2020-06-01 $29.14 $30.43 $28.78 $30.08 $30.08 328,396
2020-05-29 $29.30 $29.39 $28.52 $29.32 $29.32 327,153
2020-05-28 $29.10 $30.39 $28.77 $29.32 $29.32 414,408
2020-05-27 $30.04 $30.04 $28.34 $28.91 $28.91 269,276
2020-05-26 $30.23 $30.35 $29.51 $29.59 $29.59 285,500
2020-05-22 $29.74 $29.84 $29.06 $29.45 $29.45 158,928
2020-05-21 $29.25 $30.02 $28.74 $29.45 $29.45 306,484
2020-05-20 $29.84 $30.36 $29.13 $29.50 $29.50 376,628
2020-05-19 $27.52 $29.02 $27.52 $28.50 $28.50 321,650
2020-05-18 $27.20 $27.86 $26.94 $27.70 $27.70 295,044
2020-05-15 $26.52 $27.00 $25.61 $26.19 $26.19 224,485
2020-05-14 $25.15 $25.99 $24.89 $25.98 $25.98 167,241
2020-05-13 $26.30 $26.63 $24.90 $25.73 $25.73 175,722
2020-05-12 $27.21 $27.68 $26.45 $26.50 $26.50 308,365
2020-05-11 $27.23 $27.61 $26.73 $27.21 $27.21 348,970
2020-05-08 $26.90 $27.71 $26.39 $27.53 $27.53 310,241
2020-05-07 $25.63 $26.63 $25.11 $26.60 $26.60 291,856
2020-05-06 $25.00 $25.80 $24.56 $25.00 $25.00 253,443
2020-05-05 $25.17 $25.73 $24.52 $25.01 $25.01 354,454
2020-05-04 $24.50 $25.03 $24.21 $24.81 $24.81 301,884
2020-05-01 $24.87 $25.20 $23.82 $25.20 $25.20 483,042
2020-04-30 $26.00 $26.37 $25.04 $25.39 $25.39 307,354
2020-04-29 $27.16 $28.26 $26.45 $26.66 $26.66 421,032
2020-04-28 $26.60 $27.37 $25.92 $26.75 $26.75 403,947
2020-04-27 $23.85 $27.54 $23.54 $26.63 $26.63 722,337
2020-04-24 $24.18 $24.39 $23.25 $23.67 $23.67 1,448,273
2020-04-23 $21.40 $25.29 $20.55 $23.50 $23.50 993,964
2020-04-22 $22.84 $23.83 $21.60 $22.01 $22.01 437,784
2020-04-21 $22.53 $23.74 $22.02 $22.55 $22.55 520,641
2020-04-20 $21.19 $23.28 $21.19 $22.69 $22.69 813,227
2020-04-17 $20.27 $22.74 $20.27 $21.84 $21.84 420,131
2020-04-16 $19.85 $20.84 $19.01 $19.89 $19.89 400,329
2020-04-15 $19.28 $20.57 $18.00 $19.93 $19.93 431,191
2020-04-14 $20.71 $20.85 $18.84 $19.81 $19.81 385,334
2020-04-13 $19.75 $20.48 $19.15 $19.97 $19.97 542,936
2020-04-09 $18.23 $20.37 $18.00 $19.75 $19.75 592,889
2020-04-08 $17.66 $18.76 $17.51 $17.96 $17.96 669,669
2020-04-07 $18.76 $18.97 $17.27 $17.65 $17.65 546,426
2020-04-06 $19.00 $19.62 $18.16 $18.32 $18.32 439,880
2020-04-03 $18.99 $19.31 $17.49 $18.54 $18.54 231,546
2020-04-02 $19.53 $19.93 $18.41 $19.16 $19.16 158,394
2020-04-01 $20.31 $20.70 $18.89 $19.36 $19.36 390,542
2020-03-31 $20.26 $21.50 $19.63 $21.03 $21.03 469,276
2020-03-30 $18.68 $20.34 $18.01 $20.34 $20.34 555,229
2020-03-27 $19.87 $20.21 $18.51 $18.67 $18.67 295,018
2020-03-26 $17.94 $20.77 $17.39 $20.57 $20.57 372,614
2020-03-25 $18.03 $19.44 $16.87 $18.18 $18.18 796,653
2020-03-24 $19.89 $19.89 $17.67 $18.16 $18.16 442,335
2020-03-23 $20.00 $20.25 $18.60 $18.99 $18.99 560,636
2020-03-20 $18.83 $21.40 $16.57 $20.12 $20.12 2,502,376
2020-03-19 $16.64 $18.69 $16.09 $18.53 $18.53 548,053
2020-03-18 $17.64 $18.07 $16.01 $16.59 $16.59 164,857
2020-03-17 $18.14 $19.44 $17.29 $18.86 $18.86 351,247
2020-03-16 $18.75 $19.01 $16.42 $18.09 $18.09 534,743
2020-03-13 $22.03 $22.29 $19.67 $20.30 $20.30 698,789
2020-03-12 $21.86 $23.18 $19.80 $20.94 $20.94 464,002
2020-03-11 $24.74 $25.07 $22.96 $23.50 $23.50 342,216
2020-03-10 $25.70 $25.74 $24.12 $25.27 $25.27 367,190
2020-03-09 $26.76 $26.92 $24.50 $24.82 $24.82 448,758
2020-03-06 $30.07 $30.44 $27.67 $28.15 $28.15 283,017
2020-03-05 $30.71 $31.24 $30.35 $30.79 $30.79 257,088
2020-03-04 $29.84 $32.30 $29.54 $31.39 $31.39 345,859
2020-03-03 $29.65 $30.39 $28.51 $29.30 $29.30 362,846
2020-03-02 $31.14 $31.28 $28.86 $29.50 $29.50 331,261
2020-02-28 $30.28 $31.16 $29.77 $31.04 $31.04 418,598
2020-02-27 $31.19 $32.68 $30.52 $31.45 $31.45 301,995
2020-02-26 $30.61 $31.89 $30.61 $31.70 $31.70 476,626
2020-02-25 $32.00 $32.58 $30.33 $30.46 $30.46 274,955
2020-02-24 $33.12 $33.62 $31.14 $31.82 $31.82 279,117
2020-02-21 $33.67 $34.59 $33.49 $34.13 $34.13 204,114
2020-02-20 $33.40 $34.30 $33.20 $33.61 $33.61 484,311
2020-02-19 $32.85 $34.85 $32.80 $33.37 $33.37 576,505
2020-02-18 $32.47 $33.52 $32.34 $32.73 $32.73 164,118
2020-02-14 $33.62 $33.72 $32.41 $32.61 $32.61 156,577
2020-02-13 $32.13 $34.39 $32.13 $33.55 $33.55 308,635
2020-02-12 $33.24 $33.54 $32.09 $32.36 $32.36 377,089
2020-02-11 $32.80 $33.48 $32.25 $33.29 $33.29 134,523
2020-02-10 $32.62 $33.66 $32.28 $32.76 $32.76 323,954
2020-02-07 $33.25 $33.34 $32.00 $32.58 $32.58 140,643
2020-02-06 $33.60 $34.32 $32.73 $33.27 $33.27 729,701
2020-02-05 $31.40 $33.71 $31.40 $33.43 $33.43 468,250
2020-02-04 $31.70 $31.85 $30.92 $31.03 $31.03 498,438
2020-02-03 $31.08 $31.51 $30.15 $31.47 $31.47 436,562
2020-01-31 $31.20 $31.20 $30.40 $31.00 $31.00 358,018
2020-01-30 $30.95 $31.36 $30.86 $31.18 $31.18 357,948
2020-01-29 $30.70 $31.38 $30.11 $31.15 $31.15 412,068
2020-01-28 $29.39 $30.67 $29.29 $30.65 $30.65 629,454
2020-01-27 $29.52 $29.74 $28.46 $29.26 $29.26 547,221
2020-01-24 $29.25 $30.19 $29.12 $29.99 $29.99 399,390
2020-01-23 $28.39 $29.01 $27.73 $29.00 $29.00 401,801
2020-01-22 $28.42 $28.75 $27.84 $28.50 $28.50 798,943
2020-01-21 $27.68 $28.54 $27.33 $28.33 $28.33 520,326
2020-01-17 $27.74 $28.18 $27.46 $27.83 $27.83 523,115
2020-01-16 $26.05 $27.70 $25.90 $27.59 $27.59 436,576
2020-01-15 $25.68 $26.21 $25.68 $26.00 $26.00 506,835
2020-01-14 $26.08 $26.23 $25.26 $25.88 $25.88 514,120
2020-01-13 $26.56 $26.82 $26.21 $26.21 $26.21 787,361
2020-01-10 $26.83 $26.91 $26.29 $26.56 $26.56 259,492
2020-01-09 $27.29 $27.57 $26.73 $26.78 $26.78 243,204
2020-01-08 $27.24 $27.48 $26.52 $27.11 $27.11 176,146
2020-01-07 $27.19 $27.52 $27.09 $27.24 $27.24 414,454
2020-01-06 $26.54 $27.31 $26.02 $27.24 $27.24 194,111
2020-01-03 $26.07 $26.71 $25.95 $26.59 $26.59 227,092
2020-01-02 $26.74 $27.10 $25.70 $26.37 $26.37 499,355
2019-12-31 $26.32 $26.87 $26.15 $26.64 $26.64 212,279
2019-12-30 $26.47 $26.59 $25.90 $26.38 $26.38 253,045
2019-12-27 $26.61 $26.64 $26.20 $26.39 $26.39 497,409
2019-12-26 $26.41 $27.10 $26.35 $26.46 $26.46 188,986
2019-12-24 $26.21 $26.76 $25.96 $26.19 $26.19 87,773
2019-12-23 $26.00 $26.43 $25.65 $26.14 $26.14 309,761
2019-12-20 $26.36 $26.55 $25.78 $25.98 $25.98 351,160
2019-12-19 $26.68 $26.75 $25.60 $26.09 $26.09 333,163
2019-12-18 $25.82 $26.99 $25.25 $26.65 $26.65 400,857
2019-12-17 $26.00 $26.39 $25.50 $26.01 $26.01 491,305
2019-12-16 $26.40 $26.80 $25.25 $25.92 $25.92 657,584
2019-12-13 $26.60 $27.38 $25.59 $26.58 $26.58 3,589,971
2019-12-12 $28.82 $28.99 $27.50 $28.67 $28.67 318,164
2019-12-11 $27.86 $29.93 $27.11 $28.66 $28.66 349,443
2019-12-10 $30.10 $30.78 $26.50 $28.83 $28.83 371,503
2019-12-09 $29.10 $29.40 $28.55 $28.93 $28.93 208,204
2019-12-06 $28.48 $29.73 $28.45 $29.13 $29.13 161,037
2019-12-05 $28.48 $29.03 $28.30 $28.40 $28.40 266,103
2019-12-04 $28.32 $28.78 $27.92 $28.44 $28.44 80,631
2019-12-03 $27.94 $28.24 $27.60 $28.12 $28.12 60,301
2019-12-02 $28.31 $28.85 $27.29 $28.28 $28.28 91,160
2019-11-29 $28.99 $29.57 $28.05 $28.12 $28.12 61,707
2019-11-27 $29.68 $29.68 $28.53 $29.06 $29.06 119,437
2019-11-26 $29.22 $30.19 $28.92 $29.38 $29.38 307,673
2019-11-25 $29.00 $29.60 $28.89 $29.24 $29.24 127,354
2019-11-22 $29.00 $29.11 $28.27 $28.95 $28.95 168,108
2019-11-21 $28.96 $29.23 $28.62 $28.88 $28.88 144,914
2019-11-20 $28.83 $29.00 $28.18 $28.66 $28.66 123,489
2019-11-19 $28.45 $29.10 $28.45 $28.91 $28.91 73,474
2019-11-18 $29.57 $29.85 $28.27 $28.38 $28.38 105,071
2019-11-15 $30.00 $30.04 $29.46 $29.58 $29.58 130,923
2019-11-14 $30.14 $30.14 $29.34 $29.61 $29.61 56,397
2019-11-13 $28.58 $30.11 $28.51 $29.92 $29.92 148,238
2019-11-12 $28.60 $29.38 $28.37 $28.74 $28.74 98,248
2019-11-11 $29.51 $29.81 $27.61 $28.56 $28.56 122,930
2019-11-08 $29.90 $30.20 $29.16 $29.70 $29.70 119,626
2019-11-07 $30.06 $30.20 $29.61 $29.96 $29.96 121,870
2019-11-06 $29.10 $30.00 $28.80 $29.86 $29.86 100,387
2019-11-05 $29.62 $30.00 $28.86 $29.08 $29.08 129,981
2019-11-04 $30.10 $30.37 $28.81 $29.54 $29.54 133,761
2019-11-01 $30.00 $30.35 $29.49 $29.91 $29.91 218,780
2019-10-31 $28.15 $31.00 $27.84 $29.63 $29.63 333,491
2019-10-30 $27.66 $28.09 $27.26 $27.93 $27.93 120,935
2019-10-29 $26.37 $27.76 $25.88 $27.65 $27.65 149,817
2019-10-28 $26.92 $27.94 $26.57 $26.76 $26.76 99,155
2019-10-25 $26.82 $27.49 $26.45 $26.84 $26.84 208,276
2019-10-24 $26.46 $27.09 $26.40 $26.93 $26.93 249,338
2019-10-23 $27.09 $27.63 $26.35 $26.41 $26.41 181,247
2019-10-22 $27.59 $27.98 $26.96 $27.12 $27.12 180,927
2019-10-21 $27.86 $28.57 $27.35 $27.55 $27.55 179,149
2019-10-18 $28.45 $29.00 $27.91 $28.03 $28.03 328,309
2019-10-17 $27.90 $28.94 $27.68 $28.60 $28.60 182,516
2019-10-16 $26.98 $28.16 $26.81 $27.90 $27.90 183,520
2019-10-15 $27.02 $27.97 $26.66 $27.06 $27.06 329,714
2019-10-14 $27.53 $27.57 $26.35 $26.93 $26.93 177,315
2019-10-11 $26.58 $28.49 $26.20 $27.66 $27.66 792,614
2019-10-10 $25.49 $26.43 $25.48 $26.24 $26.24 143,881
2019-10-09 $25.49 $26.00 $25.08 $25.56 $25.56 100,597
2019-10-08 $25.87 $26.04 $25.08 $25.38 $25.38 216,398
2019-10-07 $24.87 $26.23 $24.70 $26.14 $26.14 183,663
2019-10-04 $23.72 $24.93 $23.30 $24.72 $24.72 150,240
2019-10-03 $23.08 $23.92 $22.27 $23.60 $23.60 265,099
2019-10-02 $24.05 $24.07 $22.94 $23.05 $23.05 223,722
2019-10-01 $24.38 $24.96 $24.07 $24.32 $24.32 251,242
2019-09-30 $24.95 $25.16 $24.06 $24.24 $24.24 210,730
2019-09-27 $25.49 $25.74 $23.96 $24.99 $24.99 318,711
2019-09-26 $26.99 $26.99 $24.55 $25.41 $25.41 561,758
2019-09-25 $26.22 $27.25 $26.04 $27.00 $27.00 455,916
2019-09-24 $28.11 $28.34 $26.06 $26.36 $26.36 432,784
2019-09-23 $27.25 $28.79 $26.99 $28.21 $28.21 337,855
2019-09-20 $26.83 $27.98 $26.60 $27.28 $27.28 1,673,116
2019-09-19 $27.54 $27.76 $26.69 $27.01 $27.01 232,608
2019-09-18 $27.25 $27.73 $26.96 $27.38 $27.38 167,847
2019-09-17 $27.36 $27.86 $26.66 $27.15 $27.15 168,328
2019-09-16 $27.00 $27.68 $26.70 $27.25 $27.25 211,469
2019-09-13 $26.41 $27.12 $25.84 $27.11 $27.11 142,169
2019-09-12 $25.42 $26.64 $25.42 $26.19 $26.19 211,379
2019-09-11 $25.46 $25.85 $24.31 $25.61 $25.61 184,781
2019-09-10 $22.61 $25.58 $22.41 $25.32 $25.32 405,712
2019-09-09 $25.41 $25.92 $22.05 $22.51 $22.51 623,945
2019-09-06 $26.97 $27.46 $25.15 $25.26 $25.26 322,750
2019-09-05 $28.18 $28.40 $26.35 $26.88 $26.88 378,257
2019-09-04 $27.00 $28.78 $26.90 $27.93 $27.93 223,321
2019-09-03 $26.82 $27.43 $26.56 $27.01 $27.01 190,118
2019-08-30 $27.00 $27.17 $26.31 $26.77 $26.77 97,832
2019-08-29 $25.35 $27.55 $25.28 $26.96 $26.96 221,413
2019-08-28 $25.59 $26.13 $23.14 $25.01 $25.01 285,747
2019-08-27 $25.75 $26.58 $25.35 $25.72 $25.72 99,454
2019-08-26 $26.34 $26.86 $25.17 $25.43 $25.43 122,353
2019-08-23 $27.12 $27.65 $26.20 $26.31 $26.31 91,292
2019-08-22 $27.02 $27.59 $26.80 $27.09 $27.09 88,481
2019-08-21 $26.55 $27.46 $25.07 $26.97 $26.97 130,045
2019-08-20 $26.82 $27.50 $25.95 $26.55 $26.55 106,317
2019-08-19 $26.74 $27.17 $26.08 $26.86 $26.86 101,927
2019-08-16 $25.65 $27.33 $25.06 $26.67 $26.67 193,888
2019-08-15 $26.14 $27.40 $25.18 $25.25 $25.25 251,935
2019-08-14 $28.41 $28.97 $26.27 $26.34 $26.34 130,966
2019-08-13 $29.13 $29.21 $27.30 $28.66 $28.66 188,530
2019-08-12 $28.11 $29.38 $27.88 $28.88 $28.88 273,300
2019-08-09 $27.41 $28.99 $27.41 $28.21 $28.21 220,108
2019-08-08 $26.98 $27.75 $26.64 $27.37 $27.37 57,098
2019-08-07 $26.93 $27.27 $26.62 $26.85 $26.85 47,144
2019-08-06 $26.78 $27.76 $26.56 $27.21 $27.21 250,945
2019-08-05 $26.68 $27.00 $24.80 $26.44 $26.44 193,673
2019-08-02 $27.50 $27.50 $26.12 $26.86 $26.86 224,187
2019-08-01 $27.48 $27.98 $27.01 $27.42 $27.42 137,076
2019-07-31 $27.43 $28.67 $27.05 $27.33 $27.33 320,963
2019-07-30 $26.03 $27.40 $26.03 $27.27 $27.27 285,447
2019-07-29 $26.78 $27.37 $25.17 $26.27 $26.27 283,722
2019-07-26 $25.00 $27.88 $25.00 $26.71 $26.71 657,165
2019-07-25 $24.79 $25.50 $24.60 $24.80 $24.80 482,348
2019-07-24 $24.93 $25.97 $24.51 $25.00 $25.00 316,348
2019-07-23 $24.32 $25.49 $23.74 $24.84 $24.84 647,306
2019-07-22 $24.27 $24.33 $23.00 $23.98 $23.98 777,936
2019-07-19 $25.57 $26.00 $23.51 $24.00 $24.00 1,022,250
2019-07-18 $26.75 $27.59 $24.00 $25.08 $25.08 7,998,979

Phreesia Inc (PHR) News Headlines

Here are Monday's biggest analyst calls: Nvidia, Alphabet, Salesforce, Arm, CVS, BJ's, Super Micro & more

Here are the biggest calls on Wall Street on Monday.

cnbc.com Feb. 26, 2024
Recent Phreesia Inc (PHR) 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.