Pliant Therapeutics Inc (PLRX) Exchange: NASDAQ

Data as of June 14, 2024

$11.80 ($-0.17) -1.42%

Pliant Therapeutics Inc - Daily Information
Click for more stock information on Pliant Therapeutics Inc.
Daily Information Data
Date June 14, 2024
Open $11.83
Previous Close $11.80
High $12.03
Low $11.67
Adjusted Open $11.83
Previous Adjusted Close $11.80
Adjusted High $12.03
Adjusted Low $11.67

Key People Pliant Therapeutics Inc

Employee Position
Bernard Coulie President, Chief Executive Officer & Director
Keith Lamont Cummings Chief Financial Officer
Eric Lefebvre Chief Medical Officer
Gregory P. Cosgrove Vice President-Clinical Development
Hans P. Hull Chief Business Officer
Scott Peters Vice President-Finance & Controller
Christopher Keenan VP-Investor Relations & Corporate Communications
Barbara Howes Chief Human Resource Officer
Mike Ouimette Secretary & General Counsel
Monica Sandberg Vice President-Regulatory Affairs
Ho Young Huh Chairman
Gayle A. Crowell Independent Director
David E. I. Pyott Independent Director
Neil Exter Independent Director
Charles J. Homcy Independent Director
Suzanne Louise Bruhn Independent Director
John T. Curnutte Independent Director
Smital Shah Independent Director

Company Profile Pliant Therapeutics Inc

Exchange: NASDAQ

IPO Date: June 3, 2020

Employees: 90

Sector: Healthcare

Industry: Biotechnology

Website: Pliant Therapeutics Inc Website

Address: 260 Littlefield Avenue, South San Francisco, CA, United States, 94080

Historical Stock Data for Pliant Therapeutics Inc (PLRX)
Date Open High Low Close Adj.Close Volume
2024-06-14 $11.83 $12.03 $11.67 $11.80 $11.80 272,258
2024-06-13 $11.74 $12.38 $11.74 $11.97 $11.97 351,121
2024-06-12 $11.87 $12.04 $11.60 $11.76 $11.76 1,048,015
2024-06-11 $11.42 $11.44 $11.02 $11.29 $11.29 371,366
2024-06-10 $11.06 $11.52 $10.60 $11.51 $11.51 589,930
2024-06-07 $11.20 $11.78 $10.94 $11.15 $11.15 949,418
2024-06-06 $12.26 $12.27 $11.44 $11.54 $11.54 511,539
2024-06-05 $12.24 $12.43 $11.91 $12.10 $12.10 496,415
2024-06-04 $11.99 $12.31 $11.76 $12.14 $12.14 1,395,699
2024-06-03 $12.38 $12.86 $11.79 $12.05 $12.05 629,564
2024-05-31 $12.29 $12.61 $12.01 $12.13 $12.13 447,621
2024-05-30 $12.75 $12.85 $12.00 $12.17 $12.17 440,437
2024-05-29 $12.67 $12.86 $12.45 $12.62 $12.62 352,811
2024-05-28 $12.98 $13.02 $12.36 $12.88 $12.88 881,075
2024-05-24 $13.51 $13.85 $12.66 $12.73 $12.73 317,544
2024-05-23 $14.29 $14.32 $13.18 $13.40 $13.40 734,128
2024-05-22 $14.58 $15.06 $14.11 $14.18 $14.18 270,301
2024-05-21 $15.01 $15.19 $14.44 $14.59 $14.59 302,015
2024-05-20 $15.33 $15.87 $15.09 $15.12 $15.12 478,683
2024-05-17 $15.65 $15.87 $15.24 $15.27 $15.27 372,754
2024-05-16 $15.39 $16.00 $15.34 $15.61 $15.61 427,426
2024-05-15 $14.56 $16.52 $14.36 $15.36 $15.36 1,269,874
2024-05-14 $14.32 $14.81 $13.64 $14.14 $14.14 974,195
2024-05-13 $14.02 $14.60 $13.50 $13.67 $13.67 392,358
2024-05-10 $13.95 $14.00 $13.33 $13.81 $13.81 487,214
2024-05-09 $13.50 $14.10 $13.29 $13.81 $13.81 417,228
2024-05-08 $13.71 $13.89 $13.07 $13.41 $13.41 222,543
2024-05-07 $14.00 $14.12 $12.94 $13.79 $13.79 322,966
2024-05-06 $14.09 $14.33 $13.71 $13.79 $13.79 306,975
2024-05-03 $13.80 $14.09 $13.58 $13.98 $13.98 302,697
2024-05-02 $12.84 $13.33 $12.68 $13.25 $13.25 244,896
2024-05-01 $11.82 $12.88 $11.73 $12.66 $12.66 691,014
2024-04-30 $11.86 $12.15 $11.78 $11.82 $11.82 509,837
2024-04-29 $11.99 $12.48 $11.73 $12.09 $12.09 262,795
2024-04-26 $12.02 $12.06 $11.73 $11.81 $11.81 366,715
2024-04-25 $11.68 $11.90 $11.21 $11.88 $11.88 610,667
2024-04-24 $12.55 $12.58 $11.73 $11.90 $11.90 368,691
2024-04-23 $12.58 $12.88 $12.49 $12.52 $12.52 243,870
2024-04-22 $12.55 $12.80 $12.37 $12.60 $12.60 211,566
2024-04-19 $12.14 $12.55 $12.00 $12.52 $12.52 306,228
2024-04-18 $12.81 $12.99 $12.00 $12.19 $12.19 357,215
2024-04-17 $13.29 $13.29 $12.84 $12.86 $12.86 267,216
2024-04-16 $13.40 $13.66 $13.22 $13.26 $13.26 427,232
2024-04-15 $14.15 $14.15 $13.47 $13.55 $13.55 267,556
2024-04-12 $14.33 $14.57 $14.00 $14.15 $14.15 214,720
2024-04-11 $14.28 $14.71 $14.09 $14.47 $14.47 244,542
2024-04-10 $14.34 $14.39 $13.93 $14.15 $14.15 343,387
2024-04-09 $14.73 $15.18 $14.73 $14.92 $14.92 182,239
2024-04-08 $14.69 $14.85 $14.52 $14.72 $14.72 168,572
2024-04-05 $14.50 $14.98 $14.27 $14.65 $14.65 264,778
2024-04-04 $14.70 $15.20 $14.42 $14.55 $14.55 406,844
2024-04-03 $14.52 $14.62 $14.27 $14.43 $14.43 494,180
2024-04-02 $14.51 $14.68 $14.30 $14.68 $14.68 284,472
2024-04-01 $14.97 $15.16 $14.30 $14.81 $14.81 284,245
2024-03-28 $14.69 $14.96 $14.38 $14.90 $14.90 292,429
2024-03-27 $14.33 $14.89 $14.10 $14.55 $14.55 254,383
2024-03-26 $14.53 $14.72 $14.07 $14.14 $14.14 269,685
2024-03-25 $14.73 $14.92 $14.32 $14.36 $14.36 315,166
2024-03-22 $15.09 $15.49 $14.54 $14.65 $14.65 447,682
2024-03-21 $15.20 $15.63 $14.81 $15.16 $15.16 348,029
2024-03-20 $14.70 $15.07 $14.50 $14.90 $14.90 346,156
2024-03-19 $14.55 $15.11 $14.44 $14.70 $14.70 675,199
2024-03-18 $15.20 $15.49 $14.56 $14.60 $14.60 288,396
2024-03-15 $15.01 $15.32 $14.78 $15.19 $15.19 608,081
2024-03-14 $15.35 $15.35 $14.61 $14.90 $14.90 464,253
2024-03-13 $15.05 $15.65 $15.05 $15.38 $15.38 298,625
2024-03-12 $14.53 $15.53 $14.36 $15.14 $15.14 542,737
2024-03-11 $15.63 $15.76 $14.39 $14.53 $14.53 378,824
2024-03-08 $15.89 $15.97 $15.39 $15.55 $15.55 258,833
2024-03-07 $15.80 $16.00 $15.54 $15.64 $15.64 263,648
2024-03-06 $16.32 $16.46 $15.61 $15.68 $15.68 295,753
2024-03-05 $16.59 $16.73 $16.08 $16.22 $16.22 261,497
2024-03-04 $16.81 $16.81 $16.01 $16.39 $16.39 202,463
2024-03-01 $15.86 $17.00 $15.86 $16.54 $16.54 338,367
2024-02-29 $17.09 $17.59 $15.87 $15.87 $15.87 356,276
2024-02-28 $18.00 $18.00 $16.32 $16.62 $16.62 463,640
2024-02-27 $16.99 $17.46 $16.65 $17.21 $17.21 372,273
2024-02-26 $16.38 $17.08 $16.11 $16.61 $16.61 316,352
2024-02-23 $15.96 $16.94 $15.88 $16.43 $16.43 244,707
2024-02-22 $15.84 $16.32 $15.35 $15.98 $15.98 399,527
2024-02-21 $15.57 $15.88 $15.41 $15.85 $15.85 302,060
2024-02-20 $16.44 $16.65 $15.48 $15.55 $15.55 342,245
2024-02-16 $16.64 $16.97 $16.55 $16.64 $16.64 208,710
2024-02-15 $16.92 $17.84 $16.77 $16.80 $16.80 378,196
2024-02-14 $15.57 $16.80 $15.24 $16.67 $16.67 374,568
2024-02-13 $16.62 $16.94 $15.18 $15.27 $15.27 484,548
2024-02-12 $17.00 $17.56 $16.84 $17.27 $17.27 433,531
2024-02-09 $16.39 $17.52 $16.39 $16.93 $16.93 352,179
2024-02-08 $16.07 $16.42 $15.67 $16.29 $16.29 285,976
2024-02-07 $16.11 $16.26 $15.56 $15.97 $15.97 384,223
2024-02-06 $15.71 $16.32 $15.31 $16.11 $16.11 483,286
2024-02-05 $16.77 $16.77 $13.40 $15.80 $15.80 2,105,461
2024-02-02 $18.30 $18.30 $16.99 $17.40 $17.40 212,277
2024-02-01 $18.05 $18.46 $17.78 $18.42 $18.42 276,613
2024-01-31 $18.50 $18.80 $17.91 $17.92 $17.92 286,391
2024-01-30 $18.70 $18.92 $18.24 $18.47 $18.47 490,780
2024-01-29 $17.33 $18.69 $16.93 $18.68 $18.68 256,257
2024-01-26 $17.33 $17.75 $17.12 $17.14 $17.14 238,438
2024-01-25 $17.53 $17.82 $17.20 $17.21 $17.21 313,316
2024-01-24 $17.69 $17.87 $17.19 $17.34 $17.34 230,714
2024-01-23 $17.86 $17.96 $17.17 $17.44 $17.44 402,448
2024-01-22 $16.68 $17.70 $16.54 $17.63 $17.63 543,139
2024-01-19 $16.72 $17.02 $16.23 $16.70 $16.70 415,591
2024-01-18 $17.90 $17.90 $15.98 $16.51 $16.51 871,855
2024-01-17 $17.31 $17.90 $17.10 $17.84 $17.84 496,803
2024-01-16 $17.72 $18.00 $17.38 $17.61 $17.61 585,918
2024-01-12 $17.52 $18.18 $17.43 $17.90 $17.90 335,661
2024-01-11 $17.13 $17.38 $16.79 $17.36 $17.36 387,100
2024-01-10 $18.17 $18.22 $17.00 $17.22 $17.22 418,790
2024-01-09 $19.32 $19.33 $18.24 $18.26 $18.26 615,576
2024-01-08 $17.82 $19.62 $17.62 $19.59 $19.59 418,975
2024-01-05 $18.37 $18.37 $17.81 $17.86 $17.86 308,094
2024-01-04 $18.40 $18.78 $17.67 $18.68 $18.68 360,985
2024-01-03 $18.01 $18.63 $17.65 $18.06 $18.06 465,690
2024-01-02 $17.91 $19.03 $17.69 $17.96 $17.96 470,374
2023-12-29 $19.16 $19.23 $18.10 $18.11 $18.11 419,577
2023-12-28 $19.06 $19.50 $18.66 $19.11 $19.11 741,692
2023-12-27 $18.67 $19.38 $18.60 $19.15 $19.15 628,155
2023-12-26 $17.60 $18.61 $17.48 $18.52 $18.52 472,747
2023-12-22 $16.76 $17.37 $16.73 $17.27 $17.27 255,782
2023-12-21 $16.48 $16.74 $16.16 $16.49 $16.49 203,636
2023-12-20 $16.50 $17.40 $16.11 $16.31 $16.31 402,476
2023-12-19 $16.60 $17.16 $16.46 $16.51 $16.51 459,435
2023-12-18 $16.65 $16.94 $16.09 $16.47 $16.47 269,504
2023-12-15 $16.89 $17.77 $16.60 $16.76 $16.76 776,439
2023-12-14 $15.69 $16.83 $15.69 $16.77 $16.77 875,373
2023-12-13 $14.96 $15.56 $14.42 $15.52 $15.52 507,468
2023-12-12 $15.11 $15.18 $14.70 $15.04 $15.04 415,198
2023-12-11 $14.63 $15.21 $14.14 $15.10 $15.10 461,406
2023-12-08 $15.05 $15.28 $14.62 $14.63 $14.63 462,307
2023-12-07 $14.49 $14.93 $14.37 $14.70 $14.70 766,960
2023-12-06 $14.64 $14.74 $14.07 $14.51 $14.51 519,756
2023-12-05 $14.38 $15.35 $14.38 $14.51 $14.51 495,385
2023-12-04 $14.30 $14.64 $14.04 $14.43 $14.43 360,014
2023-12-01 $13.87 $14.19 $13.43 $14.15 $14.15 378,662
2023-11-30 $14.04 $14.69 $13.76 $13.89 $13.89 359,450
2023-11-29 $14.22 $14.70 $13.85 $13.89 $13.89 261,922
2023-11-28 $14.11 $14.25 $13.75 $14.16 $14.16 290,776
2023-11-27 $14.11 $14.30 $13.78 $14.18 $14.18 333,418
2023-11-24 $13.93 $14.51 $13.87 $14.29 $14.29 115,873
2023-11-22 $14.27 $14.43 $13.81 $13.93 $13.93 182,158
2023-11-21 $14.36 $14.42 $13.79 $14.14 $14.14 255,199
2023-11-20 $14.17 $15.12 $14.17 $14.36 $14.36 328,780
2023-11-17 $13.51 $14.18 $13.38 $14.18 $14.18 289,716
2023-11-16 $13.74 $13.77 $13.29 $13.50 $13.50 322,081
2023-11-15 $13.24 $14.17 $13.24 $13.60 $13.60 580,843
2023-11-14 $13.37 $13.45 $12.90 $13.17 $13.17 791,527
2023-11-13 $13.59 $13.59 $12.61 $12.85 $12.85 544,407
2023-11-10 $15.62 $16.08 $13.81 $13.83 $13.83 785,714
2023-11-09 $15.24 $15.65 $14.15 $14.20 $14.20 413,234
2023-11-08 $15.81 $15.81 $14.80 $15.03 $15.03 510,479
2023-11-07 $15.41 $16.10 $15.29 $15.69 $15.69 654,223
2023-11-06 $16.09 $16.31 $15.41 $15.45 $15.45 510,139
2023-11-03 $15.23 $16.38 $14.65 $16.11 $16.11 546,078
2023-11-02 $15.06 $15.20 $14.77 $15.04 $15.04 312,895
2023-11-01 $14.64 $15.15 $14.57 $14.84 $14.84 412,565
2023-10-31 $13.88 $14.78 $13.80 $14.67 $14.67 511,203
2023-10-30 $13.57 $14.31 $13.57 $13.95 $13.95 682,261
2023-10-27 $13.56 $13.58 $13.04 $13.40 $13.40 643,150
2023-10-26 $13.71 $13.90 $13.38 $13.64 $13.64 349,328
2023-10-25 $13.54 $13.80 $13.20 $13.63 $13.63 546,882
2023-10-24 $13.55 $13.87 $13.40 $13.65 $13.65 402,419
2023-10-23 $13.58 $13.61 $13.40 $13.45 $13.45 340,776
2023-10-20 $13.69 $14.18 $13.57 $13.65 $13.65 450,691
2023-10-19 $13.51 $13.95 $13.23 $13.88 $13.88 583,916
2023-10-18 $14.55 $14.59 $13.40 $13.55 $13.55 963,924
2023-10-17 $15.28 $15.72 $14.40 $14.78 $14.78 583,282
2023-10-16 $15.44 $15.69 $15.02 $15.40 $15.40 345,182
2023-10-13 $15.73 $15.73 $15.06 $15.25 $15.25 398,548
2023-10-12 $16.09 $16.18 $15.35 $15.61 $15.61 523,610
2023-10-11 $17.29 $17.74 $16.17 $16.21 $16.21 573,206
2023-10-10 $17.09 $17.39 $16.91 $17.29 $17.29 667,127
2023-10-09 $17.20 $17.28 $16.84 $17.08 $17.08 334,512
2023-10-06 $17.25 $18.03 $16.88 $17.61 $17.61 623,029
2023-10-05 $16.53 $17.36 $16.53 $17.31 $17.31 658,553
2023-10-04 $16.99 $17.15 $16.41 $16.52 $16.52 574,240
2023-10-03 $15.85 $17.16 $15.83 $17.06 $17.06 971,068
2023-10-02 $17.23 $17.59 $15.89 $16.05 $16.05 941,972
2023-09-29 $16.55 $17.43 $16.51 $17.34 $17.34 886,426
2023-09-28 $16.64 $17.00 $16.00 $16.40 $16.40 555,261
2023-09-27 $17.04 $17.17 $16.13 $16.56 $16.56 1,487,678
2023-09-26 $15.73 $17.50 $15.60 $16.67 $16.67 3,635,760
2023-09-25 $14.86 $14.90 $14.47 $14.58 $14.58 450,509
2023-09-22 $15.97 $15.97 $14.98 $15.01 $15.01 523,583
2023-09-21 $16.13 $16.13 $15.25 $15.94 $15.94 679,418
2023-09-20 $16.62 $17.02 $16.31 $16.33 $16.33 626,278
2023-09-19 $16.40 $16.65 $16.18 $16.59 $16.59 595,743
2023-09-18 $16.06 $16.41 $15.71 $16.39 $16.39 482,469
2023-09-15 $16.21 $16.25 $15.80 $16.01 $16.01 1,271,831
2023-09-14 $16.46 $16.74 $16.15 $16.18 $16.18 374,204
2023-09-13 $16.63 $16.81 $16.40 $16.45 $16.45 441,908
2023-09-12 $16.41 $16.89 $16.37 $16.61 $16.61 326,409
2023-09-11 $16.56 $16.72 $16.22 $16.42 $16.42 446,252
2023-09-08 $16.87 $16.87 $16.40 $16.45 $16.45 317,103
2023-09-07 $16.96 $17.19 $16.79 $16.91 $16.91 306,050
2023-09-06 $16.86 $17.07 $16.55 $17.01 $17.01 382,089
2023-09-05 $16.80 $17.01 $16.54 $16.82 $16.82 437,258
2023-09-01 $16.91 $17.31 $16.71 $16.80 $16.80 321,500
2023-08-31 $16.71 $17.22 $16.71 $16.88 $16.88 489,889
2023-08-30 $16.79 $16.79 $16.23 $16.71 $16.71 319,531
2023-08-29 $16.61 $16.86 $16.50 $16.59 $16.59 273,960
2023-08-28 $16.36 $16.87 $16.32 $16.55 $16.55 321,370
2023-08-25 $16.51 $16.84 $16.22 $16.26 $16.26 333,039
2023-08-24 $16.92 $16.99 $15.88 $16.52 $16.52 485,616
2023-08-23 $17.14 $17.45 $16.84 $16.99 $16.99 325,283
2023-08-22 $17.17 $17.19 $16.92 $17.02 $17.02 348,831
2023-08-21 $16.69 $17.33 $16.61 $17.17 $17.17 354,018
2023-08-18 $16.81 $17.32 $16.73 $16.78 $16.78 381,291
2023-08-17 $17.42 $17.60 $17.04 $17.09 $17.09 388,591
2023-08-16 $17.76 $17.82 $16.88 $17.20 $17.20 468,886
2023-08-15 $18.02 $18.20 $17.62 $17.93 $17.93 670,313
2023-08-14 $18.03 $18.11 $17.50 $18.01 $18.01 949,916
2023-08-11 $18.62 $19.20 $17.93 $18.03 $18.03 540,443
2023-08-10 $18.40 $19.88 $17.93 $18.78 $18.78 660,076
2023-08-09 $18.05 $18.20 $17.53 $18.18 $18.18 583,193
2023-08-08 $18.61 $18.88 $17.90 $18.17 $18.17 820,670
2023-08-07 $20.09 $20.21 $18.73 $18.80 $18.80 822,188
2023-08-04 $19.58 $20.23 $19.43 $20.15 $20.15 1,109,712
2023-08-03 $18.73 $20.01 $18.68 $19.50 $19.50 1,203,211
2023-08-02 $17.31 $18.99 $17.00 $18.90 $18.90 1,660,594
2023-08-01 $17.85 $17.95 $17.12 $17.51 $17.51 761,160
2023-07-31 $17.14 $17.87 $17.14 $17.84 $17.84 838,378
2023-07-28 $17.01 $17.33 $16.77 $17.13 $17.13 780,875
2023-07-27 $17.25 $17.29 $16.79 $16.90 $16.90 451,931
2023-07-26 $18.00 $18.00 $17.08 $17.15 $17.15 473,601
2023-07-25 $17.74 $17.90 $17.50 $17.65 $17.65 472,291
2023-07-24 $17.52 $17.81 $17.32 $17.77 $17.77 518,240
2023-07-21 $17.57 $17.77 $17.44 $17.52 $17.52 332,764
2023-07-20 $17.81 $17.81 $17.41 $17.50 $17.50 385,233
2023-07-19 $18.14 $18.25 $17.62 $17.82 $17.82 1,120,403
2023-07-18 $17.84 $18.35 $17.84 $18.03 $18.03 573,112
2023-07-17 $18.10 $18.47 $17.83 $17.84 $17.84 582,869
2023-07-14 $18.54 $18.62 $17.95 $18.30 $18.30 372,972
2023-07-13 $18.77 $18.92 $18.41 $18.50 $18.50 404,893
2023-07-12 $19.07 $19.24 $18.57 $18.65 $18.65 659,000
2023-07-11 $18.86 $19.14 $18.60 $19.07 $19.07 349,960
2023-07-10 $18.37 $18.87 $18.31 $18.80 $18.80 726,919
2023-07-07 $18.30 $18.50 $18.07 $18.37 $18.37 531,746
2023-07-06 $17.70 $18.40 $17.55 $18.36 $18.36 677,989
2023-07-05 $18.00 $18.10 $17.64 $17.81 $17.81 611,882
2023-07-03 $18.12 $18.27 $17.79 $18.01 $18.01 422,928
2023-06-30 $18.46 $18.61 $17.88 $18.12 $18.12 3,184,133
2023-06-29 $18.89 $18.89 $18.05 $18.26 $18.26 1,123,035
2023-06-28 $18.84 $19.16 $18.60 $19.04 $19.04 1,062,970
2023-06-27 $19.32 $19.32 $18.63 $18.90 $18.90 1,018,643
2023-06-26 $20.54 $20.66 $19.10 $19.41 $19.41 1,502,591
2023-06-23 $20.99 $21.21 $20.35 $20.84 $20.84 8,538,443
2023-06-22 $21.61 $21.98 $21.16 $21.28 $21.28 672,849
2023-06-21 $21.51 $21.94 $21.11 $21.60 $21.60 564,146
2023-06-20 $22.05 $22.53 $21.79 $22.14 $22.14 454,096
2023-06-16 $23.58 $24.05 $21.60 $22.26 $22.26 851,668
2023-06-15 $24.20 $24.72 $23.37 $23.39 $23.39 691,372
2023-06-14 $23.61 $24.74 $23.36 $24.33 $24.33 715,324
2023-06-13 $22.64 $23.90 $22.43 $23.55 $23.55 621,152
2023-06-12 $22.68 $23.36 $22.09 $22.67 $22.67 370,587
2023-06-09 $22.70 $23.09 $22.13 $22.58 $22.58 562,178
2023-06-08 $23.14 $23.24 $22.56 $22.77 $22.77 451,000
2023-06-07 $23.67 $23.81 $22.75 $23.09 $23.09 358,052
2023-06-06 $23.06 $23.81 $22.81 $23.67 $23.67 582,686
2023-06-05 $22.17 $23.08 $21.97 $23.00 $23.00 341,050
2023-06-02 $22.00 $22.44 $21.64 $22.21 $22.21 375,364
2023-06-01 $21.54 $21.85 $20.83 $21.75 $21.75 369,797
2023-05-31 $21.39 $21.90 $21.30 $21.63 $21.63 503,689
2023-05-30 $21.53 $21.95 $21.11 $21.30 $21.30 652,154
2023-05-26 $20.78 $21.57 $20.66 $21.50 $21.50 436,484
2023-05-25 $21.61 $21.85 $20.69 $20.99 $20.99 390,063
2023-05-24 $21.40 $21.62 $20.71 $21.60 $21.60 554,553
2023-05-23 $22.14 $23.14 $21.35 $21.45 $21.45 436,975
2023-05-22 $21.85 $22.69 $21.81 $22.13 $22.13 437,501
2023-05-19 $22.36 $22.88 $21.59 $21.84 $21.84 589,313
2023-05-18 $22.28 $22.95 $21.00 $22.14 $22.14 1,495,151
2023-05-17 $22.13 $22.48 $21.39 $21.53 $21.53 936,828
2023-05-16 $22.07 $22.29 $21.41 $22.20 $22.20 628,153
2023-05-15 $21.95 $22.98 $21.86 $22.33 $22.33 668,285
2023-05-12 $22.66 $22.89 $21.91 $22.09 $22.09 706,150
2023-05-11 $22.77 $22.81 $22.40 $22.66 $22.66 730,110
2023-05-10 $22.86 $23.68 $21.98 $23.03 $23.03 681,257
2023-05-09 $22.04 $22.82 $21.55 $22.51 $22.51 566,835
2023-05-08 $23.19 $23.19 $21.73 $22.10 $22.10 1,665,437
2023-05-05 $22.57 $23.49 $22.32 $22.94 $22.94 844,512
2023-05-04 $23.60 $23.69 $22.33 $22.68 $22.68 825,896
2023-05-03 $23.34 $24.25 $22.80 $23.90 $23.90 1,024,291
2023-05-02 $22.33 $23.87 $21.99 $23.30 $23.30 2,144,813
2023-05-01 $24.00 $24.00 $19.61 $22.31 $22.31 6,336,975
2023-04-28 $27.86 $28.65 $27.49 $28.25 $28.25 848,442
2023-04-27 $28.55 $28.80 $27.59 $28.00 $28.00 448,836
2023-04-26 $30.32 $30.35 $28.64 $28.66 $28.66 816,919
2023-04-25 $30.46 $30.85 $29.68 $30.30 $30.30 473,172
2023-04-24 $30.24 $30.59 $29.87 $30.56 $30.56 381,244
2023-04-21 $29.39 $30.80 $29.21 $30.35 $30.35 645,865
2023-04-20 $29.93 $30.15 $28.87 $29.17 $29.17 485,025
2023-04-19 $28.84 $30.25 $28.65 $30.17 $30.17 632,562
2023-04-18 $27.70 $29.26 $27.12 $28.99 $28.99 941,243
2023-04-17 $26.75 $28.55 $26.75 $27.70 $27.70 1,075,866
2023-04-14 $25.93 $26.59 $25.75 $26.50 $26.50 445,491
2023-04-13 $25.72 $26.60 $25.49 $26.06 $26.06 510,519
2023-04-12 $26.60 $26.86 $25.08 $25.40 $25.40 409,990
2023-04-11 $25.77 $26.73 $25.52 $26.37 $26.37 988,353
2023-04-10 $25.75 $26.15 $25.51 $25.67 $25.67 689,057
2023-04-06 $24.90 $26.02 $24.67 $25.86 $25.86 594,972
2023-04-05 $25.32 $25.83 $24.22 $24.81 $24.81 594,305
2023-04-04 $26.46 $26.55 $24.51 $25.36 $25.36 780,938
2023-04-03 $26.74 $27.73 $26.14 $26.48 $26.48 669,565
2023-03-31 $26.49 $26.84 $25.77 $26.60 $26.60 573,837
2023-03-30 $27.10 $27.35 $25.89 $26.54 $26.54 460,285
2023-03-29 $26.48 $27.53 $26.48 $27.15 $27.15 278,600
2023-03-28 $26.31 $27.04 $25.86 $26.31 $26.31 297,910
2023-03-27 $25.70 $26.64 $25.43 $26.33 $26.33 442,221
2023-03-24 $25.76 $26.21 $25.30 $25.60 $25.60 655,619
2023-03-23 $26.38 $26.67 $25.63 $26.05 $26.05 457,216
2023-03-22 $27.33 $27.33 $26.06 $26.11 $26.11 408,107
2023-03-21 $27.88 $27.99 $27.25 $27.52 $27.52 297,495
2023-03-20 $27.48 $28.18 $27.25 $27.65 $27.65 385,836
2023-03-17 $27.70 $27.70 $26.60 $27.10 $27.10 440,525
2023-03-16 $27.32 $28.35 $26.63 $28.02 $28.02 372,017
2023-03-15 $28.17 $28.17 $26.76 $27.53 $27.53 459,779
2023-03-14 $28.67 $29.96 $28.04 $28.44 $28.44 433,997
2023-03-13 $27.52 $29.04 $27.36 $28.20 $28.20 421,212
2023-03-10 $29.55 $29.55 $27.09 $27.98 $27.98 653,842
2023-03-09 $31.45 $31.49 $27.91 $28.57 $28.57 955,262
2023-03-08 $30.74 $31.60 $30.50 $31.40 $31.40 352,600
2023-03-07 $30.91 $31.28 $30.60 $30.85 $30.85 266,602
2023-03-06 $31.82 $31.82 $30.86 $31.11 $31.11 330,005
2023-03-03 $31.54 $32.12 $30.50 $31.59 $31.59 353,914
2023-03-02 $31.15 $31.39 $30.32 $31.10 $31.10 292,399
2023-03-01 $31.68 $32.25 $30.99 $31.43 $31.43 456,284
2023-02-28 $30.93 $31.93 $30.48 $31.86 $31.86 541,884
2023-02-27 $31.15 $31.42 $30.02 $31.00 $31.00 297,621
2023-02-24 $31.14 $31.77 $29.77 $31.06 $31.06 520,837
2023-02-23 $31.31 $32.31 $30.78 $32.10 $32.10 678,817
2023-02-22 $30.75 $31.29 $30.75 $31.15 $31.15 330,537
2023-02-21 $31.20 $31.28 $30.34 $30.43 $30.43 467,960
2023-02-17 $30.45 $31.49 $29.83 $31.43 $31.43 350,525
2023-02-16 $30.96 $31.24 $30.42 $30.56 $30.56 310,897
2023-02-15 $31.03 $31.56 $30.57 $31.31 $31.31 430,101
2023-02-14 $31.00 $31.95 $30.80 $31.19 $31.19 442,264
2023-02-13 $31.80 $32.47 $31.00 $31.14 $31.14 250,879
2023-02-10 $31.47 $31.98 $31.07 $31.73 $31.73 409,257
2023-02-09 $31.94 $32.90 $31.46 $31.98 $31.98 316,440
2023-02-08 $32.10 $32.48 $31.62 $31.74 $31.74 457,650
2023-02-07 $32.72 $32.72 $30.71 $32.28 $32.28 699,019
2023-02-06 $33.46 $34.00 $32.49 $32.61 $32.61 481,678
2023-02-03 $34.07 $34.66 $32.79 $33.39 $33.39 423,516
2023-02-02 $34.67 $35.51 $33.55 $34.00 $34.00 541,171
2023-02-01 $34.76 $35.67 $33.50 $34.45 $34.45 624,409
2023-01-31 $34.59 $35.67 $34.06 $35.04 $35.04 555,298
2023-01-30 $34.72 $35.00 $33.48 $34.47 $34.47 648,509
2023-01-27 $36.17 $36.64 $34.87 $34.87 $34.87 1,039,137
2023-01-26 $35.00 $36.37 $34.37 $36.26 $36.26 2,242,177
2023-01-25 $32.83 $34.74 $31.88 $34.65 $34.65 3,884,271
2023-01-24 $31.07 $33.29 $30.42 $32.94 $32.94 3,174,694
2023-01-23 $35.04 $36.50 $29.94 $30.28 $30.28 13,473,968
2023-01-20 $22.04 $22.78 $21.86 $22.51 $22.51 359,032
2023-01-19 $22.36 $22.40 $21.78 $21.94 $21.94 236,288
2023-01-18 $23.00 $23.28 $22.28 $22.31 $22.31 282,024
2023-01-17 $23.28 $23.50 $22.36 $22.94 $22.94 465,252
2023-01-13 $23.59 $23.91 $22.89 $23.44 $23.44 886,386
2023-01-12 $20.98 $23.77 $20.81 $23.63 $23.63 882,728
2023-01-11 $19.30 $21.09 $19.18 $20.95 $20.95 791,870
2023-01-10 $19.22 $19.60 $18.18 $19.35 $19.35 602,485
2023-01-09 $19.26 $19.60 $18.91 $19.28 $19.28 260,176
2023-01-06 $18.73 $19.41 $18.44 $19.19 $19.19 590,085
2023-01-05 $18.62 $19.45 $18.35 $18.73 $18.73 479,751
2023-01-04 $19.01 $19.68 $18.62 $18.79 $18.79 528,062
2023-01-03 $19.46 $19.95 $18.70 $19.00 $19.00 466,049
2022-12-30 $18.60 $19.36 $18.30 $19.33 $19.33 569,948
2022-12-29 $18.63 $18.92 $18.37 $18.73 $18.73 230,420
2022-12-28 $18.63 $18.78 $18.14 $18.50 $18.50 281,805
2022-12-27 $18.11 $18.83 $18.11 $18.55 $18.55 371,919
2022-12-23 $19.51 $19.51 $18.03 $18.21 $18.21 308,836
2022-12-22 $19.03 $19.63 $18.86 $19.45 $19.45 185,547
2022-12-21 $19.06 $19.69 $18.74 $19.40 $19.40 337,247
2022-12-20 $18.75 $19.09 $18.35 $19.06 $19.06 378,189
2022-12-19 $18.82 $19.43 $18.35 $18.87 $18.87 331,581
2022-12-16 $19.34 $19.65 $18.19 $18.69 $18.69 461,791
2022-12-15 $18.85 $19.47 $18.53 $19.42 $19.42 389,153
2022-12-14 $19.60 $19.70 $18.88 $19.18 $19.18 304,198
2022-12-13 $18.93 $19.36 $18.80 $19.06 $19.06 335,179
2022-12-12 $18.25 $18.99 $18.25 $18.72 $18.72 321,847
2022-12-09 $18.65 $18.75 $18.08 $18.23 $18.23 321,653
2022-12-08 $18.00 $18.85 $17.46 $18.50 $18.50 424,260
2022-12-07 $17.21 $18.00 $16.81 $17.97 $17.97 269,888
2022-12-06 $16.93 $17.33 $16.42 $17.18 $17.18 479,942
2022-12-05 $17.85 $17.87 $16.72 $17.00 $17.00 344,406
2022-12-02 $17.22 $18.51 $17.10 $17.83 $17.83 423,060
2022-12-01 $18.43 $18.68 $17.68 $17.78 $17.78 726,833
2022-11-30 $19.58 $19.58 $17.50 $18.38 $18.38 1,660,498
2022-11-29 $19.72 $19.79 $19.26 $19.52 $19.52 245,278
2022-11-28 $19.69 $19.79 $19.11 $19.46 $19.46 336,632
2022-11-25 $19.69 $19.91 $19.12 $19.70 $19.70 133,083
2022-11-23 $19.54 $19.96 $19.49 $19.65 $19.65 206,658
2022-11-22 $19.51 $19.95 $19.12 $19.69 $19.69 238,490
2022-11-21 $20.16 $20.16 $19.15 $19.51 $19.51 359,395
2022-11-18 $20.40 $20.75 $19.74 $20.09 $20.09 359,292
2022-11-17 $20.25 $20.42 $19.80 $19.98 $19.98 689,365
2022-11-16 $21.83 $21.83 $20.42 $20.65 $20.65 288,589
2022-11-15 $21.02 $22.22 $20.49 $21.68 $21.68 393,781
2022-11-14 $20.39 $20.84 $19.80 $20.48 $20.48 386,150
2022-11-11 $20.37 $20.75 $20.00 $20.20 $20.20 312,872
2022-11-10 $20.96 $21.34 $20.30 $20.50 $20.50 412,450
2022-11-09 $22.50 $22.50 $20.17 $20.24 $20.24 352,235
2022-11-08 $21.55 $22.05 $20.57 $21.30 $21.30 381,844
2022-11-07 $22.37 $22.86 $21.48 $21.65 $21.65 329,832
2022-11-04 $24.82 $24.82 $20.92 $22.42 $22.42 592,926
2022-11-03 $24.32 $24.87 $23.94 $24.35 $24.35 339,825
2022-11-02 $25.18 $25.44 $24.26 $24.52 $24.52 282,628
2022-11-01 $25.36 $25.49 $24.65 $25.16 $25.16 273,225
2022-10-31 $25.02 $25.40 $24.60 $24.87 $24.87 267,400
2022-10-28 $24.09 $25.17 $24.06 $25.02 $25.02 296,734
2022-10-27 $24.62 $24.77 $23.64 $24.16 $24.16 208,516
2022-10-26 $25.68 $26.20 $24.57 $24.63 $24.63 275,893
2022-10-25 $24.12 $26.25 $23.80 $25.43 $25.43 443,264
2022-10-24 $24.15 $24.63 $23.29 $23.98 $23.98 276,193
2022-10-21 $23.53 $24.20 $23.03 $24.07 $24.07 189,694
2022-10-20 $22.72 $23.36 $21.98 $23.23 $23.23 354,295
2022-10-19 $23.70 $24.01 $22.59 $22.94 $22.94 328,823
2022-10-18 $23.49 $24.05 $23.23 $23.92 $23.92 263,716
2022-10-17 $22.58 $23.48 $22.53 $23.20 $23.20 446,331
2022-10-14 $23.44 $23.86 $22.46 $22.58 $22.58 345,401
2022-10-13 $21.90 $23.35 $21.70 $23.31 $23.31 333,508
2022-10-12 $22.93 $23.63 $22.52 $22.63 $22.63 373,605
2022-10-11 $21.82 $23.27 $21.82 $23.02 $23.02 369,000
2022-10-10 $21.90 $22.19 $21.35 $22.00 $22.00 412,174
2022-10-07 $22.10 $22.31 $21.54 $21.93 $21.93 264,014
2022-10-06 $22.56 $23.40 $21.94 $22.15 $22.15 705,814
2022-10-05 $21.38 $22.56 $20.26 $22.45 $22.45 387,553
2022-10-04 $21.33 $22.19 $21.02 $21.71 $21.71 862,977
2022-10-03 $20.83 $21.10 $20.29 $21.02 $21.02 512,407
2022-09-30 $20.56 $21.26 $20.56 $20.89 $20.89 1,235,788
2022-09-29 $20.73 $20.89 $20.26 $20.76 $20.76 490,021
2022-09-28 $20.47 $21.10 $20.23 $20.90 $20.90 492,129
2022-09-27 $20.41 $20.81 $20.09 $20.19 $20.19 257,339
2022-09-26 $19.88 $20.99 $19.60 $20.18 $20.18 345,529
2022-09-23 $20.13 $20.25 $19.03 $19.83 $19.83 610,122
2022-09-22 $20.42 $21.04 $20.07 $20.53 $20.53 375,374
2022-09-21 $22.48 $22.48 $19.45 $20.62 $20.62 1,160,154
2022-09-20 $22.15 $22.81 $21.77 $22.61 $22.61 352,517
2022-09-19 $22.17 $22.49 $21.46 $22.02 $22.02 505,254
2022-09-16 $23.74 $23.74 $22.41 $22.45 $22.45 649,468
2022-09-15 $23.89 $24.12 $22.04 $23.88 $23.88 609,380
2022-09-14 $23.94 $24.81 $23.48 $24.23 $24.23 692,203
2022-09-13 $22.97 $24.00 $22.35 $23.86 $23.86 607,039
2022-09-12 $22.51 $23.87 $22.13 $23.83 $23.83 598,874
2022-09-09 $20.46 $22.71 $20.45 $22.23 $22.23 995,275
2022-09-08 $20.36 $20.87 $19.69 $20.37 $20.37 295,382
2022-09-07 $19.62 $20.59 $19.42 $20.08 $20.08 252,285
2022-09-06 $20.76 $21.48 $19.73 $19.78 $19.78 248,587
2022-09-02 $20.57 $21.22 $19.94 $20.60 $20.60 282,942
2022-09-01 $19.62 $20.57 $18.91 $20.30 $20.30 434,819
2022-08-31 $18.33 $19.38 $18.03 $19.28 $19.28 280,364
2022-08-30 $19.05 $19.05 $18.01 $18.11 $18.11 359,172
2022-08-29 $18.27 $19.20 $18.15 $18.79 $18.79 200,758
2022-08-26 $20.50 $20.50 $18.95 $19.01 $19.01 230,350
2022-08-25 $20.58 $20.74 $19.63 $20.35 $20.35 147,340
2022-08-24 $19.44 $20.74 $19.21 $20.58 $20.58 246,128
2022-08-23 $19.03 $19.79 $18.84 $19.38 $19.38 264,675
2022-08-22 $19.02 $19.59 $18.75 $18.97 $18.97 242,987
2022-08-19 $19.45 $19.79 $19.06 $19.21 $19.21 171,324
2022-08-18 $19.76 $20.22 $19.33 $19.89 $19.89 165,032
2022-08-17 $20.06 $20.30 $19.41 $19.75 $19.75 264,480
2022-08-16 $21.53 $21.53 $19.68 $20.16 $20.16 320,658
2022-08-15 $21.31 $21.89 $20.73 $21.71 $21.71 336,055
2022-08-12 $20.53 $21.45 $20.37 $21.30 $21.30 261,529
2022-08-11 $22.17 $22.17 $20.34 $20.53 $20.53 487,660
2022-08-10 $20.87 $22.13 $20.32 $21.95 $21.95 663,435
2022-08-09 $20.45 $21.56 $19.23 $21.16 $21.16 1,416,601
2022-08-08 $18.80 $19.21 $18.19 $19.03 $19.03 487,307
2022-08-05 $17.50 $18.96 $17.29 $18.91 $18.91 641,951
2022-08-04 $17.43 $17.62 $16.65 $17.37 $17.37 840,008
2022-08-03 $17.80 $18.41 $17.14 $17.30 $17.30 901,800
2022-08-02 $16.31 $17.43 $16.31 $17.29 $17.29 373,422
2022-08-01 $17.77 $18.00 $16.26 $16.50 $16.50 734,882
2022-07-29 $17.65 $17.65 $16.69 $17.37 $17.37 776,144
2022-07-28 $17.57 $19.12 $17.33 $17.57 $17.57 716,100
2022-07-27 $17.12 $18.01 $17.08 $17.33 $17.33 451,741
2022-07-26 $17.62 $18.13 $16.69 $17.64 $17.64 563,877
2022-07-25 $18.49 $18.49 $16.01 $17.11 $17.11 1,555,353
2022-07-22 $19.07 $19.42 $18.31 $18.50 $18.50 762,772
2022-07-21 $19.77 $19.91 $19.10 $19.45 $19.45 442,001
2022-07-20 $19.90 $20.24 $18.67 $19.69 $19.69 700,722
2022-07-19 $20.08 $20.88 $19.12 $19.22 $19.22 1,173,771
2022-07-18 $20.25 $20.44 $19.40 $19.66 $19.66 528,557
2022-07-15 $19.98 $20.48 $19.18 $20.20 $20.20 1,066,230
2022-07-14 $18.17 $20.85 $18.14 $20.47 $20.47 3,189,641
2022-07-13 $19.92 $20.49 $18.35 $18.71 $18.71 6,603,254
2022-07-12 $22.50 $22.61 $19.43 $19.97 $19.97 7,360,575
2022-07-11 $16.01 $23.00 $15.85 $23.00 $23.00 81,503,287
2022-07-08 $8.60 $8.93 $8.50 $8.88 $8.88 89,573
2022-07-07 $8.61 $8.88 $8.58 $8.76 $8.76 122,502
2022-07-06 $8.15 $8.77 $8.13 $8.53 $8.53 122,787
2022-07-05 $7.52 $8.20 $7.52 $8.12 $8.12 206,028
2022-07-01 $7.99 $8.09 $7.44 $7.67 $7.67 154,029
2022-06-30 $7.50 $8.05 $7.47 $8.01 $8.01 108,947
2022-06-29 $7.70 $7.74 $7.36 $7.68 $7.68 186,739
2022-06-28 $8.73 $8.81 $7.63 $7.66 $7.66 292,626
2022-06-27 $8.18 $8.76 $7.51 $8.75 $8.75 342,615
2022-06-24 $8.38 $9.45 $7.39 $8.18 $8.18 3,324,708
2022-06-23 $7.82 $8.30 $7.72 $8.30 $8.30 232,195
2022-06-22 $7.42 $8.12 $7.42 $7.82 $7.82 209,695
2022-06-21 $7.14 $7.78 $6.91 $7.53 $7.53 287,290
2022-06-17 $6.90 $7.45 $6.81 $7.09 $7.09 223,078
2022-06-16 $6.63 $6.88 $6.50 $6.80 $6.80 302,536
2022-06-15 $6.98 $7.15 $6.84 $6.87 $6.87 202,239
2022-06-14 $6.63 $6.97 $6.54 $6.94 $6.94 183,926
2022-06-13 $6.72 $6.84 $6.37 $6.60 $6.60 357,450
2022-06-10 $7.00 $7.03 $6.80 $6.94 $6.94 302,294
2022-06-09 $6.97 $7.26 $6.64 $7.16 $7.16 229,758
2022-06-08 $6.69 $7.10 $6.61 $7.04 $7.04 173,668
2022-06-07 $6.26 $6.78 $6.20 $6.73 $6.73 609,472
2022-06-06 $6.54 $6.80 $6.22 $6.30 $6.30 866,127
2022-06-03 $5.98 $6.54 $5.92 $6.47 $6.47 230,193
2022-06-02 $5.63 $6.03 $5.54 $6.01 $6.01 185,920
2022-06-01 $5.65 $5.89 $5.61 $5.66 $5.66 204,510
2022-05-31 $5.51 $5.99 $5.51 $5.63 $5.63 566,024
2022-05-27 $5.57 $5.68 $5.26 $5.61 $5.61 109,060
2022-05-26 $5.26 $5.59 $5.21 $5.49 $5.49 136,823
2022-05-25 $5.05 $5.34 $4.83 $5.26 $5.26 231,706
2022-05-24 $4.89 $4.96 $4.74 $4.93 $4.93 210,985
2022-05-23 $5.05 $5.05 $4.84 $4.93 $4.93 116,808
2022-05-20 $5.18 $5.28 $4.68 $4.96 $4.96 160,427
2022-05-19 $4.78 $5.30 $4.70 $5.11 $5.11 344,017
2022-05-18 $4.76 $5.15 $4.74 $4.84 $4.84 365,098
2022-05-17 $4.82 $4.93 $4.66 $4.92 $4.92 236,070
2022-05-16 $4.89 $5.00 $4.61 $4.70 $4.70 266,781
2022-05-13 $4.45 $5.07 $4.43 $4.92 $4.92 540,839
2022-05-12 $4.19 $4.39 $4.04 $4.37 $4.37 330,433
2022-05-11 $4.70 $4.73 $3.97 $4.11 $4.11 229,576
2022-05-10 $4.46 $4.85 $4.45 $4.67 $4.67 171,906
2022-05-09 $4.93 $5.00 $4.31 $4.46 $4.46 264,589
2022-05-06 $5.24 $5.27 $4.92 $5.01 $5.01 322,491
2022-05-05 $5.64 $5.78 $5.10 $5.32 $5.32 230,204
2022-05-04 $5.44 $5.65 $5.16 $5.59 $5.59 214,150
2022-05-03 $5.70 $5.85 $5.32 $5.40 $5.40 213,778
2022-05-02 $5.81 $6.18 $5.34 $5.65 $5.65 380,814
2022-04-29 $6.35 $6.40 $5.85 $5.86 $5.86 157,491
2022-04-28 $6.82 $6.90 $6.10 $6.41 $6.41 134,043
2022-04-27 $7.08 $7.20 $6.73 $6.80 $6.80 97,447
2022-04-26 $7.33 $7.47 $6.99 $7.03 $7.03 152,435
2022-04-25 $7.25 $7.61 $7.20 $7.44 $7.44 262,745
2022-04-22 $6.72 $7.27 $6.65 $7.21 $7.21 146,672
2022-04-21 $6.96 $7.00 $6.51 $6.75 $6.75 171,231
2022-04-20 $6.95 $6.98 $6.61 $6.86 $6.86 152,932
2022-04-19 $6.94 $7.03 $6.59 $6.95 $6.95 201,726
2022-04-18 $7.53 $7.53 $6.98 $6.98 $6.98 202,653
2022-04-14 $7.46 $7.93 $7.20 $7.51 $7.51 524,786
2022-04-13 $6.90 $7.64 $6.72 $7.44 $7.44 148,617
2022-04-12 $7.26 $7.30 $6.78 $6.87 $6.87 149,558
2022-04-11 $7.07 $7.37 $6.86 $7.15 $7.15 132,332
2022-04-08 $7.22 $7.24 $7.00 $7.09 $7.09 108,327
2022-04-07 $7.37 $7.69 $7.14 $7.19 $7.19 176,237
2022-04-06 $7.12 $7.48 $6.99 $7.40 $7.40 198,477
2022-04-05 $7.44 $7.83 $7.12 $7.20 $7.20 212,528
2022-04-04 $7.00 $7.45 $6.97 $7.41 $7.41 252,745
2022-04-01 $7.08 $7.12 $6.93 $7.00 $7.00 102,757
2022-03-31 $7.04 $7.11 $6.84 $7.01 $7.01 116,007
2022-03-30 $7.70 $7.79 $7.01 $7.08 $7.08 85,215
2022-03-29 $7.38 $7.95 $7.32 $7.70 $7.70 89,329
2022-03-28 $7.50 $7.63 $7.03 $7.31 $7.31 92,575
2022-03-25 $7.57 $7.90 $7.50 $7.53 $7.53 154,732
2022-03-24 $7.74 $7.74 $7.37 $7.52 $7.52 113,501
2022-03-23 $7.95 $8.13 $7.65 $7.71 $7.71 264,529
2022-03-22 $7.59 $8.23 $7.51 $8.03 $8.03 111,645
2022-03-21 $8.26 $8.26 $7.49 $7.56 $7.56 89,177
2022-03-18 $8.00 $8.40 $8.00 $8.15 $8.15 440,608
2022-03-17 $7.54 $8.07 $7.42 $8.00 $8.00 104,188
2022-03-16 $7.64 $7.70 $7.32 $7.65 $7.65 146,020
2022-03-15 $7.68 $7.80 $7.40 $7.56 $7.56 53,789
2022-03-14 $8.35 $8.35 $7.54 $7.67 $7.67 90,465
2022-03-11 $8.90 $8.94 $8.36 $8.42 $8.42 78,450
2022-03-10 $9.13 $9.20 $8.70 $8.87 $8.87 65,662
2022-03-09 $8.99 $9.37 $8.99 $9.30 $9.30 59,064
2022-03-08 $8.63 $9.09 $8.42 $8.83 $8.83 63,640
2022-03-07 $8.64 $8.83 $8.51 $8.63 $8.63 77,564
2022-03-04 $9.05 $9.20 $8.56 $8.69 $8.69 51,467
2022-03-03 $9.72 $9.72 $9.04 $9.18 $9.18 64,495
2022-03-02 $10.03 $10.18 $9.53 $9.64 $9.64 115,777
2022-03-01 $9.24 $10.34 $9.19 $10.01 $10.01 145,478
2022-02-28 $9.52 $9.69 $8.87 $8.97 $8.97 186,934
2022-02-25 $8.48 $9.66 $8.40 $9.65 $9.65 260,329
2022-02-24 $8.25 $8.88 $8.20 $8.42 $8.42 333,483
2022-02-23 $9.25 $9.33 $8.78 $8.82 $8.82 134,077
2022-02-22 $9.85 $9.87 $9.06 $9.25 $9.25 316,382
2022-02-18 $10.19 $10.35 $9.80 $9.86 $9.86 72,331
2022-02-17 $11.06 $11.06 $10.12 $10.27 $10.27 80,503
2022-02-16 $11.52 $11.60 $10.91 $11.13 $11.13 32,548
2022-02-15 $11.36 $11.62 $11.25 $11.56 $11.56 57,445
2022-02-14 $11.54 $11.60 $11.13 $11.15 $11.15 31,152
2022-02-11 $11.50 $12.14 $11.46 $11.46 $11.46 78,101
2022-02-10 $10.93 $11.90 $10.86 $11.50 $11.50 132,514
2022-02-09 $10.97 $11.40 $10.90 $11.15 $11.15 105,688
2022-02-08 $10.92 $11.06 $10.60 $10.82 $10.82 49,167
2022-02-07 $10.50 $11.08 $10.42 $10.99 $10.99 196,641
2022-02-04 $10.90 $10.90 $10.23 $10.55 $10.55 161,098
2022-02-03 $11.22 $11.26 $10.71 $10.87 $10.87 77,163
2022-02-02 $12.13 $12.13 $11.20 $11.44 $11.44 86,193
2022-02-01 $11.77 $12.36 $11.68 $12.18 $12.18 119,254
2022-01-31 $11.50 $12.00 $11.20 $11.73 $11.73 123,672
2022-01-28 $11.50 $11.62 $10.90 $11.51 $11.51 143,757
2022-01-27 $11.88 $12.06 $11.33 $11.48 $11.48 120,342
2022-01-26 $11.66 $12.21 $11.58 $11.86 $11.86 167,858
2022-01-25 $11.22 $11.69 $11.00 $11.50 $11.50 94,763
2022-01-24 $10.55 $11.50 $10.34 $11.39 $11.39 121,085
2022-01-21 $10.99 $11.24 $10.66 $10.73 $10.73 120,937
2022-01-20 $11.73 $12.08 $11.19 $11.20 $11.20 49,881
2022-01-19 $11.77 $12.19 $11.47 $11.53 $11.53 93,447
2022-01-18 $12.50 $12.50 $11.53 $11.71 $11.71 110,474
2022-01-14 $12.88 $12.90 $12.17 $12.68 $12.68 165,435
2022-01-13 $12.63 $13.24 $12.20 $12.90 $12.90 439,825
2022-01-12 $13.16 $13.38 $12.50 $12.56 $12.56 164,693
2022-01-11 $11.71 $13.19 $11.71 $13.10 $13.10 128,528
2022-01-10 $13.08 $13.21 $11.28 $11.79 $11.79 215,897
2022-01-07 $13.01 $13.59 $13.01 $13.16 $13.16 52,233
2022-01-06 $13.11 $13.50 $12.71 $13.11 $13.11 69,077
2022-01-05 $13.53 $13.97 $12.85 $13.02 $13.02 81,322
2022-01-04 $14.10 $14.18 $13.21 $13.55 $13.55 95,137
2022-01-03 $13.58 $14.11 $13.23 $14.10 $14.10 68,294
2021-12-31 $13.88 $13.98 $13.42 $13.50 $13.50 67,807
2021-12-30 $13.43 $14.25 $13.36 $13.74 $13.74 77,438
2021-12-29 $13.70 $13.97 $13.25 $13.48 $13.48 92,059
2021-12-28 $14.19 $14.30 $13.75 $13.80 $13.80 68,991
2021-12-27 $15.30 $15.30 $14.19 $14.27 $14.27 76,023
2021-12-23 $15.29 $15.76 $15.26 $15.36 $15.36 160,049
2021-12-22 $15.20 $15.50 $15.02 $15.33 $15.33 153,804
2021-12-21 $15.81 $16.13 $15.06 $15.29 $15.29 191,329
2021-12-20 $15.16 $15.83 $14.33 $15.59 $15.59 300,175
2021-12-17 $14.78 $15.59 $14.71 $15.46 $15.46 285,351
2021-12-16 $15.40 $15.58 $14.86 $14.89 $14.89 152,371
2021-12-15 $15.19 $15.38 $14.51 $15.20 $15.20 193,888
2021-12-14 $15.79 $15.95 $15.14 $15.17 $15.17 182,516
2021-12-13 $14.98 $15.83 $14.78 $15.53 $15.53 186,298
2021-12-10 $14.70 $15.75 $14.70 $15.11 $15.11 788,428
2021-12-09 $14.95 $15.61 $14.16 $14.22 $14.22 276,872
2021-12-08 $13.77 $15.28 $13.74 $15.14 $15.14 399,226
2021-12-07 $13.28 $13.80 $13.00 $13.80 $13.80 321,620
2021-12-06 $12.28 $12.99 $11.91 $12.96 $12.96 186,050
2021-12-03 $13.29 $13.57 $12.15 $12.27 $12.27 134,585
2021-12-02 $13.29 $13.40 $12.61 $13.20 $13.20 119,091
2021-12-01 $14.48 $14.72 $13.30 $13.30 $13.30 106,993
2021-11-30 $14.00 $14.32 $13.23 $14.18 $14.18 202,704
2021-11-29 $14.85 $14.99 $13.87 $14.07 $14.07 177,208
2021-11-26 $14.57 $15.05 $14.23 $14.49 $14.49 109,867
2021-11-24 $14.62 $15.26 $13.94 $15.02 $15.02 418,869
2021-11-23 $14.74 $14.74 $13.81 $14.31 $14.31 318,931
2021-11-22 $15.36 $15.53 $14.54 $14.82 $14.82 119,606
2021-11-19 $15.54 $15.54 $14.82 $15.00 $15.00 117,159
2021-11-18 $16.34 $16.52 $15.60 $15.70 $15.70 77,155
2021-11-17 $16.33 $16.89 $16.12 $16.30 $16.30 96,922
2021-11-16 $16.30 $16.59 $15.97 $16.46 $16.46 38,554
2021-11-15 $16.80 $16.80 $16.16 $16.40 $16.40 54,250
2021-11-12 $16.65 $16.85 $16.22 $16.77 $16.77 56,771
2021-11-11 $16.65 $17.09 $16.20 $16.70 $16.70 87,226
2021-11-10 $16.39 $17.18 $16.23 $16.64 $16.64 133,420
2021-11-09 $17.43 $17.43 $16.49 $17.13 $17.13 53,588
2021-11-08 $17.72 $18.11 $17.00 $17.33 $17.33 99,068
2021-11-05 $17.82 $17.97 $17.05 $17.65 $17.65 254,419
2021-11-04 $17.70 $17.91 $17.39 $17.74 $17.74 303,352
2021-11-03 $17.38 $18.30 $17.22 $17.70 $17.70 458,141
2021-11-02 $16.80 $16.95 $16.33 $16.81 $16.81 50,377
2021-11-01 $16.00 $17.06 $15.85 $16.72 $16.72 77,287
2021-10-29 $16.45 $16.58 $15.89 $15.93 $15.93 32,809
2021-10-28 $15.71 $16.68 $15.54 $16.47 $16.47 54,117
2021-10-27 $16.56 $16.63 $15.63 $15.73 $15.73 49,335
2021-10-26 $16.80 $17.08 $16.42 $16.64 $16.64 41,170
2021-10-25 $17.18 $17.26 $16.74 $16.81 $16.81 34,105
2021-10-22 $17.33 $17.33 $16.58 $17.18 $17.18 32,198
2021-10-21 $17.70 $18.07 $17.10 $17.28 $17.28 47,277
2021-10-20 $16.96 $17.87 $16.96 $17.66 $17.66 45,313
2021-10-19 $16.91 $17.14 $16.20 $17.05 $17.05 65,306
2021-10-18 $18.00 $18.67 $16.77 $16.82 $16.82 62,471
2021-10-15 $18.51 $18.51 $17.76 $17.99 $17.99 81,122
2021-10-14 $18.18 $18.65 $17.82 $18.26 $18.26 105,077
2021-10-13 $18.25 $18.41 $17.85 $17.93 $17.93 29,099
2021-10-12 $17.68 $18.42 $17.65 $18.17 $18.17 122,500
2021-10-11 $17.67 $17.93 $17.40 $17.75 $17.75 46,683
2021-10-08 $17.83 $18.00 $17.37 $17.67 $17.67 41,683
2021-10-07 $17.51 $17.98 $17.51 $17.85 $17.85 66,360
2021-10-06 $17.08 $17.74 $16.56 $17.43 $17.43 116,375
2021-10-05 $17.37 $17.84 $16.82 $17.37 $17.37 116,855
2021-10-04 $17.26 $17.70 $16.66 $17.34 $17.34 62,994
2021-10-01 $16.82 $17.64 $16.20 $17.27 $17.27 93,427
2021-09-30 $16.50 $16.96 $16.08 $16.88 $16.88 114,359
2021-09-29 $17.61 $17.82 $16.39 $16.48 $16.48 88,466
2021-09-28 $17.93 $17.95 $17.45 $17.52 $17.52 53,104
2021-09-27 $17.76 $18.81 $17.62 $18.15 $18.15 120,587
2021-09-24 $18.06 $18.25 $17.48 $17.68 $17.68 62,879
2021-09-23 $17.53 $18.38 $17.31 $18.24 $18.24 68,213
2021-09-22 $17.96 $17.96 $17.00 $17.50 $17.50 59,512
2021-09-21 $18.10 $18.16 $17.73 $17.78 $17.78 38,867
2021-09-20 $17.99 $18.33 $17.45 $17.95 $17.95 102,665
2021-09-17 $19.00 $19.21 $18.19 $18.24 $18.24 621,995
2021-09-16 $19.03 $19.22 $18.54 $19.00 $19.00 70,561
2021-09-15 $18.84 $19.29 $18.44 $18.85 $18.85 76,504
2021-09-14 $18.95 $19.14 $18.18 $18.80 $18.80 62,981
2021-09-13 $18.72 $20.10 $18.09 $18.86 $18.86 85,356
2021-09-10 $18.49 $19.03 $18.00 $18.55 $18.55 69,733
2021-09-09 $19.09 $19.28 $18.37 $18.46 $18.46 139,993
2021-09-08 $19.01 $19.42 $18.28 $19.06 $19.06 331,191
2021-09-07 $22.00 $24.17 $19.04 $19.16 $19.16 1,786,161
2021-09-03 $19.50 $19.76 $18.16 $19.32 $19.32 64,398
2021-09-02 $18.32 $19.82 $17.80 $19.47 $19.47 110,521
2021-09-01 $18.17 $18.88 $17.78 $18.16 $18.16 56,849
2021-08-31 $17.83 $18.36 $17.82 $18.24 $18.24 41,087
2021-08-30 $18.12 $18.64 $17.65 $17.85 $17.85 72,865
2021-08-27 $18.02 $18.32 $17.60 $17.97 $17.97 94,276
2021-08-26 $18.33 $18.82 $17.92 $18.02 $18.02 65,885
2021-08-25 $18.38 $18.75 $18.04 $18.28 $18.28 57,334
2021-08-24 $18.59 $18.62 $18.03 $18.31 $18.31 66,266
2021-08-23 $18.61 $19.13 $18.29 $18.55 $18.55 62,186
2021-08-20 $17.58 $19.00 $17.46 $18.46 $18.46 138,303
2021-08-19 $18.76 $19.50 $17.47 $17.76 $17.76 126,451
2021-08-18 $19.12 $21.03 $18.50 $18.86 $18.86 91,167
2021-08-17 $19.05 $20.05 $18.70 $19.05 $19.05 74,328
2021-08-16 $19.80 $19.80 $18.85 $19.36 $19.36 131,066
2021-08-13 $20.93 $21.15 $19.65 $19.82 $19.82 105,692
2021-08-12 $21.50 $21.50 $20.65 $20.93 $20.93 82,867
2021-08-11 $21.10 $21.74 $20.75 $21.50 $21.50 69,011
2021-08-10 $23.20 $23.20 $20.34 $21.16 $21.16 111,000
2021-08-09 $22.82 $24.13 $22.46 $23.17 $23.17 43,915
2021-08-06 $22.49 $22.86 $21.72 $22.62 $22.62 38,087
2021-08-05 $21.53 $22.52 $21.53 $22.39 $22.39 36,504
2021-08-04 $21.26 $21.92 $21.23 $21.59 $21.59 49,706
2021-08-03 $21.98 $22.28 $20.73 $21.58 $21.58 135,860
2021-08-02 $20.55 $22.19 $20.49 $21.80 $21.80 104,752
2021-07-30 $23.13 $23.13 $18.28 $20.20 $20.20 301,605
2021-07-29 $25.30 $25.76 $22.86 $23.15 $23.15 107,009
2021-07-28 $24.12 $25.35 $24.12 $25.00 $25.00 26,530
2021-07-27 $24.60 $25.09 $23.62 $23.88 $23.88 39,262
2021-07-26 $25.56 $25.98 $24.57 $24.71 $24.71 43,398
2021-07-23 $26.04 $26.31 $24.55 $25.41 $25.41 65,359
2021-07-22 $26.33 $26.71 $25.69 $25.81 $25.81 51,708
2021-07-21 $26.10 $27.01 $25.55 $26.45 $26.45 67,481
2021-07-20 $25.36 $26.50 $24.23 $25.85 $25.85 150,438
2021-07-19 $24.15 $25.75 $24.00 $25.16 $25.16 76,348
2021-07-16 $25.06 $26.10 $24.60 $24.79 $24.79 68,163
2021-07-15 $24.59 $25.81 $24.03 $24.69 $24.69 47,735
2021-07-14 $26.31 $26.31 $24.62 $24.73 $24.73 63,656
2021-07-13 $27.44 $27.44 $25.50 $26.04 $26.04 288,289
2021-07-12 $26.80 $28.02 $26.60 $27.72 $27.72 117,827
2021-07-09 $26.87 $27.13 $25.96 $26.97 $26.97 91,222
2021-07-08 $25.60 $26.95 $25.25 $26.44 $26.44 257,046
2021-07-07 $26.53 $26.92 $25.69 $26.15 $26.15 116,576
2021-07-06 $28.20 $28.80 $26.39 $26.62 $26.62 97,410
2021-07-02 $29.06 $29.35 $28.09 $28.12 $28.12 47,619
2021-07-01 $29.44 $29.55 $28.04 $28.98 $28.98 86,093
2021-06-30 $28.29 $29.70 $28.29 $29.12 $29.12 137,654
2021-06-29 $28.66 $29.97 $28.08 $28.20 $28.20 93,861
2021-06-28 $29.52 $29.54 $28.19 $28.55 $28.55 54,627
2021-06-25 $29.59 $29.72 $29.01 $29.30 $29.30 363,745
2021-06-24 $29.84 $30.37 $29.09 $29.65 $29.65 68,355
2021-06-23 $28.69 $29.82 $28.00 $29.74 $29.74 84,831
2021-06-22 $29.51 $29.81 $27.88 $28.44 $28.44 119,623
2021-06-21 $29.17 $30.06 $28.62 $29.51 $29.51 138,112
2021-06-18 $29.72 $30.21 $27.90 $28.93 $28.93 302,134
2021-06-17 $30.20 $30.87 $29.24 $30.52 $30.52 107,066
2021-06-16 $31.22 $31.35 $29.75 $30.37 $30.37 130,890
2021-06-15 $33.00 $33.00 $30.32 $31.34 $31.34 64,543
2021-06-14 $32.99 $33.95 $32.15 $32.90 $32.90 80,352
2021-06-11 $31.52 $33.09 $30.97 $33.00 $33.00 102,406
2021-06-10 $32.02 $32.25 $31.18 $31.58 $31.58 40,992
2021-06-09 $31.58 $32.81 $31.58 $31.87 $31.87 78,756
2021-06-08 $31.38 $31.84 $29.69 $31.57 $31.57 69,274
2021-06-07 $30.80 $31.94 $30.40 $31.26 $31.26 91,723
2021-06-04 $31.17 $31.70 $30.04 $30.81 $30.81 44,713
2021-06-03 $29.00 $31.47 $28.60 $31.07 $31.07 112,594
2021-06-02 $30.39 $30.59 $28.31 $29.07 $29.07 88,191
2021-06-01 $30.16 $31.19 $30.00 $30.43 $30.43 118,032
2021-05-28 $30.50 $31.58 $29.87 $30.06 $30.06 48,088
2021-05-27 $29.41 $30.67 $28.97 $30.33 $30.33 146,604
2021-05-26 $28.30 $29.44 $28.00 $29.06 $29.06 80,983
2021-05-25 $28.74 $29.56 $28.00 $28.10 $28.10 67,152
2021-05-24 $30.24 $30.32 $27.95 $28.51 $28.51 104,009
2021-05-21 $30.47 $30.77 $29.65 $30.21 $30.21 64,145
2021-05-20 $28.27 $29.91 $28.00 $29.76 $29.76 85,583
2021-05-19 $29.26 $30.06 $28.00 $28.17 $28.17 123,634
2021-05-18 $30.78 $32.45 $29.25 $29.48 $29.48 116,078
2021-05-17 $31.41 $32.46 $30.01 $30.58 $30.58 176,137
2021-05-14 $29.43 $29.96 $27.97 $28.05 $28.05 100,363
2021-05-13 $31.25 $32.00 $28.50 $29.25 $29.25 218,091
2021-05-12 $32.15 $33.04 $30.75 $31.15 $31.15 81,155
2021-05-11 $29.75 $33.49 $29.75 $32.87 $32.87 70,922
2021-05-10 $33.00 $33.00 $30.18 $30.49 $30.49 68,432
2021-05-07 $31.76 $33.72 $30.85 $32.90 $32.90 44,909
2021-05-06 $32.65 $33.35 $29.99 $31.72 $31.72 153,181
2021-05-05 $34.95 $35.47 $31.77 $32.63 $32.63 120,371
2021-05-04 $33.82 $35.89 $32.99 $34.95 $34.95 147,814
2021-05-03 $33.42 $34.50 $32.15 $34.29 $34.29 81,332
2021-04-30 $32.68 $33.70 $31.58 $33.50 $33.50 144,823
2021-04-29 $33.57 $34.08 $32.31 $33.35 $33.35 47,479
2021-04-28 $33.02 $34.34 $31.70 $33.62 $33.62 67,998
2021-04-27 $32.96 $34.50 $31.85 $33.03 $33.03 60,959
2021-04-26 $30.23 $33.09 $29.90 $32.85 $32.85 182,720
2021-04-23 $30.40 $31.00 $29.50 $29.87 $29.87 70,795
2021-04-22 $30.33 $30.59 $29.23 $29.79 $29.79 156,414
2021-04-21 $27.99 $29.69 $27.99 $29.05 $29.05 84,421
2021-04-20 $29.21 $29.87 $27.95 $28.18 $28.18 160,495
2021-04-19 $29.77 $29.77 $28.05 $28.42 $28.42 63,210
2021-04-16 $30.35 $30.41 $28.89 $29.93 $29.93 65,271
2021-04-15 $30.83 $31.00 $29.70 $30.64 $30.64 72,238
2021-04-14 $30.26 $30.97 $30.02 $30.23 $30.23 108,213
2021-04-13 $30.45 $30.94 $29.94 $30.26 $30.26 100,227
2021-04-12 $34.45 $34.85 $30.24 $30.70 $30.70 107,810
2021-04-09 $36.31 $36.99 $33.70 $33.90 $33.90 106,582
2021-04-08 $36.73 $37.88 $35.60 $36.56 $36.56 67,162
2021-04-07 $37.59 $37.85 $35.97 $36.30 $36.30 52,102
2021-04-06 $38.13 $38.33 $37.11 $37.61 $37.61 98,244
2021-04-05 $36.80 $38.28 $36.08 $37.69 $37.69 197,184
2021-04-01 $39.48 $39.92 $35.40 $35.90 $35.90 91,247
2021-03-31 $37.05 $40.00 $37.05 $39.33 $39.33 94,040
2021-03-30 $36.03 $38.63 $35.80 $36.99 $36.99 75,670
2021-03-29 $39.44 $39.96 $36.08 $36.50 $36.50 97,498
2021-03-26 $41.27 $42.29 $38.94 $39.65 $39.65 130,383
2021-03-25 $39.80 $41.50 $39.03 $40.23 $40.23 239,462
2021-03-24 $38.49 $39.96 $37.98 $39.79 $39.79 212,150
2021-03-23 $37.42 $38.53 $35.50 $38.28 $38.28 214,034
2021-03-22 $38.79 $38.98 $35.48 $38.28 $38.28 318,848
2021-03-19 $40.00 $40.00 $37.53 $39.18 $39.18 2,040,439
2021-03-18 $40.00 $40.00 $38.72 $39.78 $39.78 274,049
2021-03-17 $38.35 $40.00 $37.54 $40.00 $40.00 389,394
2021-03-16 $38.66 $39.59 $38.22 $38.50 $38.50 175,395
2021-03-15 $38.27 $39.84 $37.33 $38.23 $38.23 340,791
2021-03-12 $38.00 $38.71 $37.45 $38.06 $38.06 117,183
2021-03-11 $38.52 $38.75 $37.37 $38.25 $38.25 143,577
2021-03-10 $36.24 $38.70 $36.09 $38.15 $38.15 134,903
2021-03-09 $34.94 $39.61 $34.94 $38.12 $38.12 156,751
2021-03-08 $32.19 $37.75 $31.59 $34.35 $34.35 150,966
2021-03-05 $32.36 $32.63 $29.00 $31.51 $31.51 176,116
2021-03-04 $35.65 $37.76 $31.30 $32.14 $32.14 175,563
2021-03-03 $36.73 $38.25 $35.39 $36.00 $36.00 232,121
2021-03-02 $34.88 $38.98 $34.51 $36.78 $36.78 208,264
2021-03-01 $33.58 $39.90 $33.58 $35.47 $35.47 351,366
2021-02-26 $39.01 $39.21 $32.55 $33.09 $33.09 173,132
2021-02-25 $40.67 $43.92 $38.41 $39.74 $39.74 323,179
2021-02-24 $34.68 $40.75 $34.01 $40.06 $40.06 209,134
2021-02-23 $34.41 $34.85 $33.00 $34.13 $34.13 223,334
2021-02-22 $33.38 $39.13 $33.38 $34.96 $34.96 334,293
2021-02-19 $30.41 $33.62 $30.05 $33.16 $33.16 110,991
2021-02-18 $32.00 $32.00 $29.95 $30.37 $30.37 87,734
2021-02-17 $33.00 $33.90 $30.83 $31.97 $31.97 65,127
2021-02-16 $31.86 $34.37 $31.50 $32.90 $32.90 170,475
2021-02-12 $30.20 $31.87 $29.60 $31.32 $31.32 130,122
2021-02-11 $29.66 $30.89 $29.50 $29.87 $29.87 129,690
2021-02-10 $31.75 $33.45 $28.81 $28.93 $28.93 202,249
2021-02-09 $31.38 $33.25 $31.38 $32.11 $32.11 143,440
2021-02-08 $35.00 $35.46 $31.11 $31.35 $31.35 139,078
2021-02-05 $32.71 $34.46 $32.06 $34.10 $34.10 138,825
2021-02-04 $32.04 $33.43 $30.25 $31.31 $31.31 125,959
2021-02-03 $32.67 $35.00 $30.77 $30.77 $30.77 300,034
2021-02-02 $25.67 $32.43 $24.51 $30.69 $30.69 449,432
2021-02-01 $24.70 $25.67 $24.40 $25.31 $25.31 19,082
2021-01-29 $25.08 $25.65 $24.00 $24.61 $24.61 55,773
2021-01-28 $26.36 $26.79 $24.50 $25.08 $25.08 60,211
2021-01-27 $26.30 $27.47 $25.25 $26.15 $26.15 55,421
2021-01-26 $27.53 $27.94 $26.85 $27.06 $27.06 34,451
2021-01-25 $26.35 $27.72 $26.17 $27.25 $27.25 47,195
2021-01-22 $25.61 $26.80 $25.61 $26.50 $26.50 49,207
2021-01-21 $25.23 $26.80 $25.23 $26.08 $26.08 46,780
2021-01-20 $26.20 $26.20 $25.00 $25.45 $25.45 48,731
2021-01-19 $26.02 $26.81 $25.25 $26.28 $26.28 74,959
2021-01-15 $25.72 $27.44 $24.40 $26.13 $26.13 72,073
2021-01-14 $27.98 $28.05 $25.75 $25.88 $25.88 44,732
2021-01-13 $27.42 $28.00 $27.04 $27.70 $27.70 61,700
2021-01-12 $27.68 $28.22 $27.48 $27.71 $27.71 33,207
2021-01-11 $26.90 $27.89 $26.90 $27.46 $27.46 22,971
2021-01-08 $27.91 $27.91 $26.21 $27.43 $27.43 46,086
2021-01-07 $27.28 $28.17 $26.74 $27.63 $27.63 48,220
2021-01-06 $25.23 $27.65 $25.23 $27.37 $27.37 83,819
2021-01-05 $24.60 $25.38 $24.00 $24.94 $24.94 94,974
2021-01-04 $23.00 $24.94 $22.98 $24.52 $24.52 63,673
2020-12-31 $23.14 $23.44 $22.53 $22.72 $22.72 63,673
2020-12-30 $24.88 $24.88 $23.21 $23.33 $23.33 77,826
2020-12-29 $25.33 $25.37 $24.43 $24.69 $24.69 41,506
2020-12-28 $25.98 $26.35 $25.11 $25.16 $25.16 35,495
2020-12-24 $25.73 $26.10 $25.38 $25.41 $25.41 11,366
2020-12-23 $26.41 $26.84 $25.60 $25.64 $25.64 41,596
2020-12-22 $25.79 $27.16 $25.25 $26.23 $26.23 62,613
2020-12-21 $25.05 $25.89 $24.53 $25.44 $25.44 61,371
2020-12-18 $27.12 $27.79 $25.48 $25.49 $25.49 602,451
2020-12-17 $27.65 $27.75 $26.07 $26.98 $26.98 82,329
2020-12-16 $27.52 $28.79 $27.23 $27.59 $27.59 70,260
2020-12-15 $27.73 $29.34 $27.63 $28.79 $28.79 130,667
2020-12-14 $27.14 $27.94 $26.79 $27.42 $27.42 75,277
2020-12-11 $27.02 $27.61 $26.21 $26.64 $26.64 42,655
2020-12-10 $26.12 $27.99 $26.12 $27.29 $27.29 65,988
2020-12-09 $27.98 $28.14 $25.25 $26.24 $26.24 41,716
2020-12-08 $27.22 $28.41 $27.00 $27.66 $27.66 63,864
2020-12-07 $28.42 $28.42 $26.77 $27.18 $27.18 46,602
2020-12-04 $28.66 $28.80 $27.86 $28.20 $28.20 67,416
2020-12-03 $28.40 $28.95 $27.58 $28.26 $28.26 291,428
2020-12-02 $29.25 $29.25 $27.16 $28.50 $28.50 129,830
2020-12-01 $27.63 $30.98 $27.63 $30.00 $30.00 189,081
2020-11-30 $31.27 $31.87 $27.00 $27.52 $27.52 230,019
2020-11-27 $29.77 $33.00 $29.50 $32.99 $32.99 39,295
2020-11-25 $29.43 $30.15 $28.55 $29.77 $29.77 35,542
2020-11-24 $29.41 $30.80 $28.48 $29.43 $29.43 64,708
2020-11-23 $28.98 $29.99 $28.09 $28.85 $28.85 45,151
2020-11-20 $26.99 $28.94 $26.99 $28.62 $28.62 29,211
2020-11-19 $26.67 $27.81 $26.54 $27.37 $27.37 31,998
2020-11-18 $28.97 $29.56 $26.27 $26.28 $26.28 46,688
2020-11-17 $25.96 $29.19 $25.96 $28.97 $28.97 67,882
2020-11-16 $25.51 $26.26 $25.35 $26.26 $26.26 39,971
2020-11-13 $25.87 $26.31 $24.60 $24.76 $24.76 33,247
2020-11-12 $25.10 $26.12 $24.86 $25.71 $25.71 50,199
2020-11-11 $23.87 $25.24 $23.16 $25.24 $25.24 80,499
2020-11-10 $22.52 $23.79 $21.49 $23.57 $23.57 32,082
2020-11-09 $22.68 $23.44 $22.17 $22.52 $22.52 42,607
2020-11-06 $22.67 $22.67 $21.05 $21.84 $21.84 43,057
2020-11-05 $21.83 $22.60 $20.99 $22.56 $22.56 33,754
2020-11-04 $20.85 $22.84 $20.85 $21.88 $21.88 35,901
2020-11-03 $21.44 $22.09 $20.37 $21.38 $21.38 50,017
2020-11-02 $21.78 $21.78 $19.43 $21.16 $21.16 155,886
2020-10-30 $21.43 $22.38 $20.20 $21.62 $21.62 67,439
2020-10-29 $20.64 $21.95 $20.00 $21.53 $21.53 73,126
2020-10-28 $21.55 $21.99 $20.50 $20.80 $20.80 51,062
2020-10-27 $22.97 $22.98 $21.66 $22.16 $22.16 30,932
2020-10-26 $23.32 $23.97 $22.72 $22.72 $22.72 34,157
2020-10-23 $23.08 $23.95 $21.98 $23.77 $23.77 35,280
2020-10-22 $23.08 $23.54 $22.99 $23.07 $23.07 29,242
2020-10-21 $22.58 $23.22 $22.22 $22.86 $22.86 39,998
2020-10-20 $24.44 $24.44 $21.81 $22.81 $22.81 60,474
2020-10-19 $25.15 $25.67 $23.35 $24.26 $24.26 60,049
2020-10-16 $24.03 $25.20 $23.74 $24.85 $24.85 51,096
2020-10-15 $23.15 $24.41 $22.00 $24.25 $24.25 19,214
2020-10-14 $24.99 $24.99 $23.21 $23.56 $23.56 26,328
2020-10-13 $24.61 $25.61 $24.10 $24.52 $24.52 31,140
2020-10-12 $24.26 $25.48 $24.10 $24.87 $24.87 39,291
2020-10-09 $23.77 $24.92 $23.77 $24.32 $24.32 39,000
2020-10-08 $24.54 $24.92 $23.18 $23.58 $23.58 71,144
2020-10-07 $21.99 $24.49 $21.54 $24.35 $24.35 91,549
2020-10-06 $21.73 $22.27 $20.83 $21.92 $21.92 96,367
2020-10-05 $20.16 $21.56 $19.73 $21.43 $21.43 128,197
2020-10-02 $20.09 $20.54 $19.50 $20.09 $20.09 146,787
2020-10-01 $22.56 $22.65 $19.51 $19.89 $19.89 266,028
2020-09-30 $24.00 $24.85 $21.98 $22.65 $22.65 156,684
2020-09-29 $22.57 $23.92 $22.57 $23.74 $23.74 71,629
2020-09-28 $22.25 $22.76 $21.60 $22.54 $22.54 93,514
2020-09-25 $22.31 $23.67 $21.04 $21.54 $21.54 230,876
2020-09-24 $22.05 $23.19 $20.10 $22.42 $22.42 140,880
2020-09-23 $23.13 $24.42 $21.51 $22.07 $22.07 164,015
2020-09-22 $24.19 $24.80 $22.17 $23.52 $23.52 249,022
2020-09-21 $27.60 $28.99 $23.59 $23.89 $23.89 205,295
2020-09-18 $27.62 $31.94 $26.73 $28.21 $28.21 1,631,300
2020-09-17 $26.83 $27.96 $26.51 $27.62 $27.62 146,931
2020-09-16 $26.39 $27.95 $25.87 $27.46 $27.46 185,859
2020-09-15 $27.59 $27.91 $25.77 $25.99 $25.99 75,979
2020-09-14 $26.69 $28.00 $26.12 $27.48 $27.48 160,618
2020-09-11 $26.50 $27.53 $24.23 $26.22 $26.22 174,005
2020-09-10 $25.12 $26.67 $24.60 $26.22 $26.22 80,106
2020-09-09 $24.52 $26.09 $24.49 $24.89 $24.89 57,427
2020-09-08 $23.23 $24.77 $23.15 $24.20 $24.20 74,231
2020-09-04 $24.70 $25.87 $23.11 $23.29 $23.29 101,359
2020-09-03 $24.32 $25.99 $24.05 $24.31 $24.31 135,925
2020-09-02 $25.17 $25.17 $24.35 $24.51 $24.51 43,869
2020-09-01 $24.95 $25.28 $24.26 $25.01 $25.01 65,738
2020-08-31 $26.09 $26.40 $24.57 $25.15 $25.15 62,595
2020-08-28 $24.37 $26.33 $24.21 $25.99 $25.99 51,784
2020-08-27 $24.53 $24.54 $23.74 $24.40 $24.40 55,677
2020-08-26 $24.41 $25.41 $23.80 $24.56 $24.56 37,452
2020-08-25 $24.39 $24.72 $23.83 $24.46 $24.46 45,559
2020-08-24 $25.58 $25.58 $23.92 $24.45 $24.45 65,037
2020-08-21 $25.29 $26.68 $24.87 $25.18 $25.18 72,007
2020-08-20 $24.34 $25.88 $24.34 $25.39 $25.39 57,885
2020-08-19 $24.86 $25.48 $24.47 $24.60 $24.60 126,210
2020-08-18 $24.76 $24.98 $24.50 $24.64 $24.64 68,351
2020-08-17 $24.61 $25.59 $24.41 $24.76 $24.76 65,010
2020-08-14 $24.41 $24.85 $24.13 $24.37 $24.37 62,453
2020-08-13 $24.85 $24.85 $24.16 $24.50 $24.50 102,452
2020-08-12 $26.75 $26.75 $24.00 $24.29 $24.29 139,115
2020-08-11 $26.77 $26.80 $26.25 $26.45 $26.45 80,194
2020-08-10 $25.97 $26.90 $25.93 $26.55 $26.55 84,298
2020-08-07 $25.09 $26.80 $25.09 $25.86 $25.86 65,791
2020-08-06 $23.95 $25.13 $23.77 $25.09 $25.09 51,861
2020-08-05 $23.89 $24.75 $23.74 $24.00 $24.00 58,917
2020-08-04 $23.74 $24.45 $23.03 $23.81 $23.81 56,254
2020-08-03 $23.33 $24.56 $22.60 $23.76 $23.76 103,893
2020-07-31 $23.85 $24.90 $22.97 $23.29 $23.29 77,616
2020-07-30 $23.97 $24.64 $23.44 $24.04 $24.04 52,541
2020-07-29 $24.49 $26.58 $24.04 $24.30 $24.30 94,543
2020-07-28 $24.52 $25.35 $23.52 $24.38 $24.38 52,189
2020-07-27 $24.53 $25.87 $24.01 $24.50 $24.50 49,736
2020-07-24 $25.79 $27.10 $23.40 $24.04 $24.04 70,071
2020-07-23 $27.85 $27.85 $25.41 $25.76 $25.76 88,970
2020-07-22 $27.11 $27.11 $24.58 $25.48 $25.48 41,825
2020-07-21 $27.21 $28.34 $26.62 $27.29 $27.29 86,845
2020-07-20 $25.00 $28.12 $25.00 $27.21 $27.21 140,507
2020-07-17 $24.10 $25.27 $24.10 $24.64 $24.64 53,300
2020-07-16 $22.44 $24.67 $22.00 $24.47 $24.47 97,100
2020-07-15 $23.00 $23.40 $21.65 $22.34 $22.34 199,300
2020-07-14 $22.53 $24.82 $22.00 $22.60 $22.60 157,700
2020-07-13 $25.06 $25.37 $22.69 $22.70 $22.70 83,800
2020-07-10 $25.51 $25.74 $24.75 $25.17 $25.17 60,700
2020-07-09 $26.56 $26.93 $25.71 $25.76 $25.76 28,900
2020-07-08 $26.74 $27.00 $26.00 $26.59 $26.59 39,600
2020-07-07 $28.50 $28.66 $25.18 $27.00 $27.00 112,000
2020-07-06 $29.54 $30.64 $27.83 $28.80 $28.80 52,300
2020-07-02 $29.65 $30.68 $29.21 $29.53 $29.53 78,300
2020-07-01 $32.60 $32.68 $28.51 $29.30 $29.30 169,600
2020-06-30 $35.27 $35.63 $31.74 $32.46 $32.46 106,900
2020-06-29 $32.03 $35.26 $32.00 $35.26 $35.26 107,600
2020-06-26 $31.42 $31.99 $29.86 $31.72 $31.72 185,380
2020-06-25 $30.46 $31.26 $29.50 $31.08 $31.08 119,931
2020-06-24 $29.99 $30.88 $29.00 $30.42 $30.42 96,562
2020-06-23 $28.23 $30.40 $27.80 $29.52 $29.52 122,050
2020-06-22 $27.42 $29.92 $26.49 $28.00 $28.00 119,926
2020-06-19 $26.90 $28.13 $26.05 $28.01 $28.01 227,760
2020-06-18 $25.70 $26.80 $24.70 $26.64 $26.64 132,536
2020-06-17 $25.04 $26.19 $24.91 $25.99 $25.99 137,175
2020-06-16 $25.95 $26.57 $24.51 $25.04 $25.04 254,522
2020-06-15 $22.96 $25.72 $22.65 $25.69 $25.69 280,514
2020-06-12 $22.75 $24.00 $22.48 $22.85 $22.85 425,674
2020-06-11 $22.68 $23.25 $22.02 $22.73 $22.73 167,279
2020-06-10 $22.00 $23.55 $22.00 $23.28 $23.28 505,083
2020-06-09 $22.75 $23.20 $21.51 $22.00 $22.00 175,696
2020-06-08 $22.19 $23.21 $22.11 $23.20 $23.20 483,789
2020-06-05 $24.20 $24.25 $22.00 $22.25 $22.25 579,167
2020-06-04 $22.50 $24.41 $22.00 $23.36 $23.36 772,322
2020-06-03 $25.00 $26.00 $21.05 $21.30 $21.30 4,269,207

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.