Palantir Technologies Inc - Class A (PLTR) Exchange: NYSE

Data as of March 28, 2024

$24.89 ($0.38) 1.55%

Palantir Technologies Inc - Class A - Daily Information
Click for more stock information on Palantir Technologies Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $24.76
Previous Close $24.89
High $25.47
Low $24.47
Adjusted Open $24.76
Previous Adjusted Close $24.89
Adjusted High $25.47
Adjusted Low $24.47

About Palantir Technologies Inc - Class A (PLTR)

Founded in 2004, Palantir Technologies is an American technology company that specializes in big data analytics. With headquarters in Denver, Colorado, the company focuses on providing data analysis and intelligence software to government agencies and commercial organizations. Palantir develops software platforms to store, search, visualize and analyze large amounts of structured and unstructured data. It specializes in using data to inform and answer queries posed by customers. The company focuses on designing software to expose truths that are otherwise hidden, progress that was otherwise slowed, and risks that were otherwise hard to identify, such as fraud, waste and abuse. Palantir has grown steadily in recent years. Since its launch, the company has raised more than $2.5 billion in venture funding and grown to over 2000 employees. Currently, Palantir Technologies has offices in the US, Europe, Asia and Australia, and provides services to customers in the government, financial services and energy sectors.

Historical Stock Data for Palantir Technologies Inc - Class A (PLTR)

Date Open High Low Close Adj.Close Volume
2024-03-26 $24.76 $25.47 $24.47 $24.89 $24.89 43,610,464
2024-03-25 $24.12 $24.62 $24.05 $24.51 $24.51 29,255,903
2024-03-22 $24.20 $24.48 $24.02 $24.18 $24.18 25,453,029
2024-03-21 $25.30 $25.33 $24.44 $24.49 $24.49 36,752,031
2024-03-20 $23.77 $24.65 $23.67 $24.57 $24.57 40,273,774
2024-03-19 $23.50 $23.83 $22.92 $23.80 $23.80 43,247,249
2024-03-18 $23.77 $24.18 $23.32 $24.00 $24.00 44,083,043
2024-03-15 $23.85 $24.10 $23.42 $23.49 $23.49 61,420,999
2024-03-14 $24.83 $24.97 $24.14 $24.43 $24.43 47,185,997
2024-03-13 $24.70 $25.44 $24.60 $25.00 $25.00 58,961,688
2024-03-12 $25.57 $25.64 $24.35 $24.70 $24.70 74,434,316
2024-03-11 $25.89 $26.83 $25.29 $25.35 $25.35 60,202,646
2024-03-08 $27.19 $27.28 $25.81 $26.04 $26.04 84,256,124
2024-03-07 $27.01 $27.50 $26.38 $26.46 $26.46 117,519,319
2024-03-06 $25.75 $26.75 $24.53 $26.16 $26.16 207,386,942
2024-03-05 $23.96 $24.41 $23.43 $23.81 $23.81 49,542,272
2024-03-04 $24.40 $24.58 $23.53 $24.04 $24.04 64,320,031
2024-03-01 $25.30 $25.69 $24.54 $24.93 $24.93 64,794,407
2024-02-29 $24.81 $25.29 $24.36 $25.08 $25.08 62,753,300
2024-02-28 $24.52 $24.84 $24.25 $24.42 $24.42 47,313,982
2024-02-27 $23.76 $24.62 $23.72 $24.53 $24.53 64,967,421
2024-02-26 $23.03 $23.88 $22.94 $23.56 $23.56 46,499,481
2024-02-23 $23.53 $24.07 $22.82 $22.97 $22.97 48,840,765
2024-02-22 $23.77 $23.95 $23.05 $23.59 $23.59 64,458,247
2024-02-21 $22.30 $22.93 $22.29 $22.74 $22.74 60,411,461
2024-02-20 $23.84 $24.00 $22.72 $23.40 $23.40 93,374,349
2024-02-16 $24.96 $25.50 $24.39 $24.44 $24.44 65,498,227
2024-02-15 $25.04 $25.46 $24.71 $25.41 $25.41 70,544,321
2024-02-14 $24.15 $25.50 $23.76 $25.19 $25.19 97,227,926
2024-02-13 $23.53 $24.66 $23.31 $24.01 $24.01 102,293,322
2024-02-12 $23.91 $25.53 $23.82 $25.05 $25.05 108,173,046
2024-02-09 $25.04 $25.11 $23.57 $24.38 $24.38 149,061,975
2024-02-08 $23.96 $25.06 $23.32 $24.51 $24.51 212,671,149
2024-02-07 $21.60 $23.87 $21.38 $23.60 $23.60 254,911,069
2024-02-06 $20.30 $22.18 $19.76 $21.87 $21.87 421,271,485
2024-02-05 $17.56 $17.87 $16.48 $16.72 $16.72 167,698,349
2024-02-02 $16.34 $17.02 $16.15 $17.02 $17.02 57,672,675
2024-02-01 $16.21 $16.49 $16.03 $16.33 $16.33 40,454,381
2024-01-31 $16.41 $16.76 $16.07 $16.09 $16.09 43,582,546
2024-01-30 $17.04 $17.24 $16.66 $16.74 $16.74 36,388,182
2024-01-29 $16.45 $17.11 $16.43 $17.09 $17.09 35,987,779
2024-01-26 $16.40 $16.75 $16.34 $16.35 $16.35 28,612,154
2024-01-25 $16.92 $17.00 $16.31 $16.46 $16.46 44,589,040
2024-01-24 $17.51 $17.65 $16.74 $16.75 $16.75 42,035,737
2024-01-23 $17.64 $17.73 $17.20 $17.33 $17.33 37,794,300
2024-01-22 $17.46 $18.35 $17.43 $17.60 $17.60 85,573,913
2024-01-19 $16.57 $16.78 $16.15 $16.78 $16.78 40,690,625
2024-01-18 $16.75 $16.81 $16.10 $16.40 $16.40 35,239,739
2024-01-17 $16.26 $16.41 $16.05 $16.39 $16.39 30,832,775
2024-01-16 $16.59 $16.74 $16.29 $16.53 $16.53 32,659,260
2024-01-12 $16.68 $17.06 $16.62 $16.76 $16.76 33,952,550
2024-01-11 $16.81 $16.93 $16.17 $16.68 $16.68 39,552,365
2024-01-10 $16.50 $17.03 $16.40 $16.79 $16.79 41,254,398
2024-01-09 $16.51 $16.63 $16.28 $16.39 $16.39 35,794,473
2024-01-08 $16.22 $16.89 $16.14 $16.67 $16.67 49,089,953
2024-01-05 $15.70 $16.13 $15.66 $15.98 $15.98 57,289,916
2024-01-04 $16.05 $16.58 $15.95 $16.25 $16.25 39,937,698
2024-01-03 $16.12 $16.38 $16.01 $16.09 $16.09 46,865,204
2024-01-02 $16.95 $16.95 $16.50 $16.58 $16.58 41,626,684
2023-12-29 $17.52 $17.64 $17.10 $17.17 $17.17 38,943,466
2023-12-28 $17.46 $17.84 $17.42 $17.56 $17.56 38,989,961
2023-12-27 $17.78 $17.91 $17.45 $17.47 $17.47 29,531,342
2023-12-26 $17.44 $17.75 $17.33 $17.68 $17.68 31,750,737
2023-12-22 $17.70 $17.70 $17.33 $17.41 $17.41 33,693,787
2023-12-21 $17.53 $17.74 $17.42 $17.59 $17.59 30,493,554
2023-12-20 $17.87 $17.92 $17.19 $17.25 $17.25 58,666,901
2023-12-19 $17.98 $18.19 $17.84 $17.95 $17.95 43,088,737
2023-12-18 $18.21 $18.58 $17.77 $17.84 $17.84 60,188,148
2023-12-15 $18.67 $19.15 $18.04 $18.20 $18.20 93,307,116
2023-12-14 $18.17 $18.58 $17.72 $18.21 $18.21 67,462,755
2023-12-13 $17.65 $17.90 $17.22 $17.87 $17.87 52,682,624
2023-12-12 $17.69 $17.88 $17.23 $17.50 $17.50 46,231,909
2023-12-11 $17.97 $18.28 $17.70 $17.77 $17.77 50,929,623
2023-12-08 $17.18 $17.92 $17.09 $17.77 $17.77 57,542,134
2023-12-07 $17.22 $17.48 $17.08 $17.22 $17.22 56,454,997
2023-12-06 $17.69 $17.83 $17.05 $17.13 $17.13 94,352,465
2023-12-05 $18.25 $18.55 $17.96 $18.30 $18.30 54,460,845
2023-12-04 $19.75 $19.90 $18.27 $18.40 $18.40 104,948,518
2023-12-01 $19.93 $20.29 $19.55 $20.27 $20.27 61,493,670
2023-11-30 $19.94 $20.23 $19.68 $20.05 $20.05 55,500,991
2023-11-29 $19.95 $20.31 $19.78 $19.84 $19.84 62,782,105
2023-11-28 $19.11 $19.80 $19.03 $19.71 $19.71 54,170,695
2023-11-27 $19.13 $19.50 $18.62 $19.08 $19.08 58,808,177
2023-11-24 $19.38 $19.60 $18.93 $19.20 $19.20 39,800,361
2023-11-22 $20.26 $20.44 $19.33 $19.69 $19.69 68,452,455
2023-11-21 $21.11 $21.85 $19.72 $19.80 $19.80 106,643,319
2023-11-20 $20.65 $21.60 $20.56 $21.34 $21.34 90,575,566
2023-11-17 $19.68 $20.58 $19.66 $20.49 $20.49 69,668,728
2023-11-16 $19.80 $19.88 $19.29 $19.77 $19.77 49,942,759
2023-11-15 $19.90 $20.37 $19.61 $19.95 $19.95 75,533,454
2023-11-14 $20.00 $20.10 $19.50 $19.94 $19.94 83,230,466
2023-11-13 $19.59 $19.88 $19.30 $19.71 $19.71 74,877,458
2023-11-10 $18.16 $19.72 $18.06 $19.67 $19.67 92,955,800
2023-11-09 $18.66 $18.87 $18.16 $18.27 $18.27 48,454,200
2023-11-08 $18.85 $18.93 $18.15 $18.49 $18.49 46,063,132
2023-11-07 $18.86 $19.17 $18.53 $18.80 $18.80 56,289,102
2023-11-06 $18.99 $19.08 $17.93 $18.54 $18.54 79,952,555
2023-11-03 $18.02 $19.08 $17.76 $18.89 $18.89 109,302,021
2023-11-02 $17.48 $18.30 $17.21 $17.97 $17.97 170,406,782
2023-11-01 $14.80 $14.96 $14.48 $14.92 $14.92 54,419,071
2023-10-31 $14.58 $15.01 $14.55 $14.80 $14.80 40,195,406
2023-10-30 $15.27 $15.29 $14.56 $14.69 $14.69 46,886,417
2023-10-27 $15.48 $15.60 $14.96 $15.07 $15.07 39,913,561
2023-10-26 $15.60 $15.91 $15.05 $15.29 $15.29 49,351,804
2023-10-25 $16.57 $16.63 $15.58 $15.59 $15.59 46,706,480
2023-10-24 $16.38 $16.93 $16.30 $16.64 $16.64 39,536,823
2023-10-23 $15.90 $16.34 $15.21 $16.20 $16.20 55,967,151
2023-10-20 $16.85 $16.94 $15.81 $16.11 $16.11 63,456,894
2023-10-19 $17.44 $17.58 $16.97 $17.06 $17.06 46,303,217
2023-10-18 $17.81 $18.22 $17.19 $17.20 $17.20 44,208,265
2023-10-17 $17.00 $18.03 $16.91 $17.84 $17.84 54,401,289
2023-10-16 $17.21 $17.46 $16.67 $17.36 $17.36 44,729,677
2023-10-13 $18.06 $18.16 $17.27 $17.36 $17.36 54,881,953
2023-10-12 $17.92 $18.24 $17.55 $17.94 $17.94 57,940,929
2023-10-11 $17.87 $18.44 $17.73 $17.92 $17.92 55,745,629
2023-10-10 $18.06 $18.40 $17.62 $17.80 $17.80 99,971,501
2023-10-09 $16.27 $17.83 $16.22 $17.61 $17.61 106,161,182
2023-10-06 $15.56 $16.70 $15.51 $16.61 $16.61 65,188,677
2023-10-05 $15.59 $15.90 $15.41 $15.81 $15.81 49,648,072
2023-10-04 $15.46 $15.85 $15.16 $15.73 $15.73 52,786,237
2023-10-03 $15.61 $15.77 $14.82 $14.90 $14.90 51,578,129
2023-10-02 $16.03 $16.44 $15.77 $15.88 $15.88 41,043,913
2023-09-29 $16.11 $16.81 $15.96 $16.00 $16.00 78,055,083
2023-09-28 $15.14 $15.96 $14.83 $15.77 $15.77 66,590,819
2023-09-27 $14.20 $14.96 $14.16 $14.85 $14.85 62,780,567
2023-09-26 $13.95 $14.17 $13.88 $13.96 $13.96 37,276,213
2023-09-25 $14.00 $14.24 $13.82 $14.22 $14.22 39,693,894
2023-09-22 $14.23 $14.42 $14.03 $14.13 $14.13 47,714,543
2023-09-21 $14.34 $14.60 $13.68 $14.00 $14.00 72,394,722
2023-09-20 $15.25 $15.43 $14.73 $14.74 $14.74 37,640,487
2023-09-19 $15.34 $15.52 $14.95 $15.15 $15.15 37,804,835
2023-09-18 $15.18 $15.63 $15.07 $15.46 $15.46 37,404,081
2023-09-15 $15.77 $15.90 $15.17 $15.33 $15.33 56,271,175
2023-09-14 $15.69 $16.04 $15.47 $15.83 $15.83 38,572,508
2023-09-13 $15.63 $15.85 $15.42 $15.60 $15.60 34,354,449
2023-09-12 $15.46 $16.15 $15.43 $15.59 $15.59 39,497,916
2023-09-11 $15.41 $16.10 $15.36 $15.79 $15.79 55,294,677
2023-09-08 $15.12 $15.61 $15.09 $15.13 $15.13 34,047,562
2023-09-07 $14.88 $15.24 $14.29 $15.21 $15.21 51,798,780
2023-09-06 $15.17 $15.62 $15.08 $15.30 $15.30 38,738,076
2023-09-05 $15.08 $15.42 $14.90 $15.21 $15.21 33,818,426
2023-09-01 $15.16 $15.37 $14.83 $15.18 $15.18 45,258,903
2023-08-31 $15.60 $15.85 $14.65 $14.98 $14.98 101,517,203
2023-08-30 $15.46 $16.35 $15.33 $16.33 $16.33 65,674,056
2023-08-29 $14.60 $15.63 $14.50 $15.40 $15.40 47,213,155
2023-08-28 $14.69 $14.88 $14.50 $14.64 $14.64 35,964,677
2023-08-25 $14.14 $14.65 $14.01 $14.53 $14.53 55,668,905
2023-08-24 $15.70 $15.71 $13.88 $14.14 $14.14 93,586,208
2023-08-23 $14.50 $15.47 $14.42 $15.30 $15.30 53,523,342
2023-08-22 $14.76 $15.13 $14.63 $14.67 $14.67 52,106,867
2023-08-21 $14.42 $14.78 $14.34 $14.50 $14.50 43,206,161
2023-08-18 $13.88 $14.60 $13.68 $14.40 $14.40 70,215,160
2023-08-17 $15.39 $15.44 $14.04 $14.15 $14.15 91,086,683
2023-08-16 $15.21 $15.73 $15.12 $15.45 $15.45 40,394,555
2023-08-15 $15.61 $15.87 $15.29 $15.37 $15.37 44,000,374
2023-08-14 $15.20 $15.74 $14.95 $15.72 $15.72 47,511,417
2023-08-11 $15.05 $15.58 $14.91 $15.41 $15.41 56,616,788
2023-08-10 $15.44 $15.87 $15.25 $15.41 $15.41 73,129,139
2023-08-09 $16.76 $16.92 $15.10 $15.25 $15.25 126,230,391
2023-08-08 $17.49 $17.49 $16.10 $17.04 $17.04 143,014,237
2023-08-07 $18.25 $18.39 $17.01 $17.99 $17.99 133,808,372
2023-08-04 $18.87 $19.08 $18.08 $18.20 $18.20 72,386,045
2023-08-03 $18.63 $19.30 $18.61 $18.71 $18.71 55,168,608
2023-08-02 $19.26 $19.62 $18.15 $18.97 $18.97 98,215,768
2023-08-01 $19.46 $20.24 $19.23 $19.99 $19.99 100,126,141
2023-07-31 $18.82 $20.00 $18.38 $19.84 $19.84 142,173,835
2023-07-28 $17.21 $17.97 $16.74 $17.81 $17.81 106,125,623
2023-07-27 $16.80 $17.19 $16.00 $16.15 $16.15 50,685,242
2023-07-26 $16.40 $16.69 $16.13 $16.43 $16.43 35,804,775
2023-07-25 $16.35 $16.86 $16.35 $16.55 $16.55 36,612,927
2023-07-24 $16.61 $16.69 $16.12 $16.32 $16.32 36,133,647
2023-07-21 $17.47 $17.49 $16.00 $16.43 $16.43 63,076,780
2023-07-20 $17.54 $18.00 $16.98 $17.13 $17.13 62,711,592
2023-07-19 $18.02 $19.00 $17.76 $18.05 $18.05 89,044,567
2023-07-18 $17.88 $18.13 $17.19 $18.08 $18.08 87,365,660
2023-07-17 $16.42 $17.59 $16.32 $17.40 $17.40 63,504,956
2023-07-14 $16.76 $17.00 $16.27 $16.40 $16.40 45,115,040
2023-07-13 $16.70 $17.26 $16.63 $16.74 $16.74 58,397,771
2023-07-12 $16.78 $16.94 $16.41 $16.59 $16.59 50,079,436
2023-07-11 $16.47 $16.93 $16.15 $16.49 $16.49 63,236,574
2023-07-10 $15.37 $16.33 $14.95 $16.30 $16.30 62,823,618
2023-07-07 $15.23 $15.90 $15.19 $15.34 $15.34 48,273,342
2023-07-06 $15.32 $15.38 $14.62 $15.13 $15.13 57,158,281
2023-07-05 $15.43 $15.77 $15.23 $15.70 $15.70 39,179,854
2023-07-03 $15.49 $15.59 $15.19 $15.52 $15.52 26,037,426
2023-06-30 $15.48 $15.80 $15.23 $15.33 $15.33 42,195,264
2023-06-29 $15.40 $15.57 $15.06 $15.20 $15.20 46,300,897
2023-06-28 $14.53 $15.43 $14.47 $15.28 $15.28 66,001,041
2023-06-27 $14.22 $14.76 $13.96 $14.61 $14.61 55,410,531
2023-06-26 $13.87 $14.42 $13.83 $13.94 $13.94 50,679,919
2023-06-23 $13.64 $14.14 $13.56 $14.03 $14.03 74,178,873
2023-06-22 $14.30 $14.44 $13.86 $14.05 $14.05 103,460,998
2023-06-21 $15.66 $15.76 $14.37 $14.64 $14.64 97,885,028
2023-06-20 $15.99 $16.89 $15.58 $15.79 $15.79 81,335,009
2023-06-16 $16.87 $16.91 $16.01 $16.30 $16.30 90,696,215
2023-06-15 $15.66 $16.79 $15.49 $16.60 $16.60 91,200,891
2023-06-14 $15.93 $16.19 $15.44 $15.91 $15.91 70,871,917
2023-06-13 $16.18 $16.27 $15.16 $16.00 $16.00 112,765,935
2023-06-12 $15.44 $16.03 $15.33 $15.65 $15.65 90,250,316
2023-06-09 $15.36 $15.98 $14.82 $15.02 $15.02 94,126,339
2023-06-08 $14.44 $15.59 $14.39 $15.19 $15.19 114,777,373
2023-06-07 $16.01 $17.16 $14.52 $14.69 $14.69 227,244,050
2023-06-06 $15.30 $15.58 $14.92 $15.46 $15.46 74,284,337
2023-06-05 $14.37 $15.70 $14.37 $15.24 $15.24 109,017,800
2023-06-02 $14.65 $15.03 $14.16 $14.52 $14.52 79,487,612
2023-06-01 $14.46 $15.22 $14.20 $14.54 $14.54 126,015,134
2023-05-31 $14.19 $14.79 $13.82 $14.71 $14.71 127,403,474
2023-05-30 $14.44 $15.01 $14.24 $14.71 $14.71 159,089,328
2023-05-26 $12.84 $14.20 $12.82 $13.65 $13.65 127,770,554
2023-05-25 $13.18 $13.22 $12.34 $12.84 $12.84 106,557,773
2023-05-24 $12.05 $12.43 $11.82 $12.23 $12.23 90,496,870
2023-05-23 $11.95 $13.42 $11.87 $12.64 $12.64 148,701,808
2023-05-22 $11.62 $12.11 $11.39 $11.84 $11.84 76,377,076
2023-05-19 $11.97 $12.41 $11.52 $11.71 $11.71 150,269,322
2023-05-18 $10.46 $11.81 $10.39 $11.74 $11.74 171,402,281
2023-05-17 $9.54 $10.29 $9.46 $10.25 $10.25 63,834,517
2023-05-16 $9.40 $9.63 $9.35 $9.47 $9.47 42,311,914
2023-05-15 $9.21 $9.60 $9.02 $9.52 $9.52 53,555,516
2023-05-12 $9.86 $10.01 $9.47 $9.50 $9.50 62,123,944
2023-05-11 $10.14 $10.16 $9.71 $9.88 $9.88 73,754,074
2023-05-10 $9.73 $10.30 $9.46 $9.94 $9.94 149,374,961
2023-05-09 $9.22 $9.69 $8.66 $9.55 $9.55 223,573,281
2023-05-08 $7.64 $7.86 $7.59 $7.74 $7.74 105,304,009
2023-05-05 $7.44 $7.55 $7.32 $7.41 $7.41 45,848,838
2023-05-04 $7.47 $7.52 $7.28 $7.38 $7.38 29,989,336
2023-05-03 $7.62 $7.68 $7.45 $7.56 $7.56 24,322,418
2023-05-02 $7.72 $7.91 $7.43 $7.59 $7.59 38,007,950
2023-05-01 $7.75 $7.82 $7.66 $7.78 $7.78 19,134,155
2023-04-28 $7.77 $8.00 $7.62 $7.75 $7.75 24,915,472
2023-04-27 $7.83 $7.91 $7.72 $7.82 $7.82 21,385,464
2023-04-26 $7.87 $7.91 $7.65 $7.74 $7.74 21,151,476
2023-04-25 $8.00 $8.02 $7.73 $7.74 $7.74 21,849,092
2023-04-24 $8.16 $8.25 $7.94 $8.10 $8.10 20,439,283
2023-04-21 $8.14 $8.22 $8.09 $8.18 $8.18 14,896,712
2023-04-20 $8.29 $8.50 $8.13 $8.15 $8.15 23,573,036
2023-04-19 $8.58 $8.66 $8.48 $8.49 $8.49 18,193,674
2023-04-18 $8.93 $9.02 $8.72 $8.73 $8.73 21,185,250
2023-04-17 $8.81 $9.04 $8.78 $8.80 $8.80 25,752,477
2023-04-14 $8.53 $8.91 $8.47 $8.81 $8.81 42,364,533
2023-04-13 $8.50 $8.70 $8.43 $8.58 $8.58 27,983,250
2023-04-12 $8.75 $8.78 $8.30 $8.33 $8.33 28,771,280
2023-04-11 $8.35 $8.79 $8.34 $8.61 $8.61 35,617,852
2023-04-10 $8.00 $8.44 $7.90 $8.39 $8.39 29,184,726
2023-04-06 $7.88 $8.14 $7.79 $8.09 $8.09 23,488,564
2023-04-05 $8.63 $8.65 $7.84 $7.98 $7.98 54,946,873
2023-04-04 $8.53 $8.54 $8.23 $8.35 $8.35 23,961,225
2023-04-03 $8.37 $8.53 $8.21 $8.38 $8.38 22,511,967
2023-03-31 $8.15 $8.48 $8.08 $8.45 $8.45 26,174,838
2023-03-30 $8.33 $8.38 $8.05 $8.15 $8.15 21,001,636
2023-03-29 $8.09 $8.25 $8.05 $8.22 $8.22 15,232,891
2023-03-28 $8.06 $8.12 $7.97 $8.00 $8.00 14,860,487
2023-03-27 $8.15 $8.32 $7.94 $8.04 $8.04 20,666,810
2023-03-24 $8.29 $8.35 $8.06 $8.20 $8.20 17,939,822
2023-03-23 $8.32 $8.56 $8.16 $8.33 $8.33 22,662,235
2023-03-22 $8.44 $8.62 $8.20 $8.21 $8.21 34,150,971
2023-03-21 $8.20 $8.51 $8.17 $8.45 $8.45 27,104,478
2023-03-20 $7.77 $8.10 $7.72 $8.08 $8.08 25,497,386
2023-03-17 $7.93 $8.03 $7.84 $7.88 $7.88 20,920,767
2023-03-16 $8.01 $8.08 $7.86 $7.98 $7.98 20,504,460
2023-03-15 $7.81 $7.99 $7.70 $7.90 $7.90 28,217,378
2023-03-14 $8.05 $8.14 $7.78 $7.89 $7.89 33,460,106
2023-03-13 $7.29 $8.15 $7.19 $7.87 $7.87 63,183,533
2023-03-10 $7.59 $7.68 $7.28 $7.35 $7.35 41,953,579
2023-03-09 $8.07 $8.26 $7.68 $7.69 $7.69 29,005,915
2023-03-08 $8.36 $8.58 $8.06 $8.13 $8.13 38,723,632
2023-03-07 $8.28 $8.43 $8.19 $8.28 $8.28 26,819,619
2023-03-06 $8.34 $8.45 $8.20 $8.28 $8.28 28,316,225
2023-03-03 $8.00 $8.50 $8.00 $8.33 $8.33 42,961,655
2023-03-02 $7.59 $8.03 $7.56 $7.97 $7.97 36,805,933
2023-03-01 $7.83 $7.91 $7.69 $7.69 $7.69 27,939,113
2023-02-28 $7.96 $8.10 $7.80 $7.84 $7.84 32,937,011
2023-02-27 $8.12 $8.23 $7.96 $8.03 $8.03 35,270,013
2023-02-24 $7.94 $8.20 $7.87 $8.09 $8.09 41,518,558
2023-02-23 $8.42 $8.48 $7.91 $8.17 $8.17 60,015,539
2023-02-22 $8.48 $8.63 $8.16 $8.36 $8.36 55,345,996
2023-02-21 $9.01 $9.10 $8.40 $8.47 $8.47 65,226,614
2023-02-17 $9.57 $9.71 $9.09 $9.20 $9.20 61,689,584
2023-02-16 $9.65 $10.31 $9.60 $9.71 $9.71 88,638,835
2023-02-15 $9.16 $10.23 $9.11 $10.11 $10.11 153,514,526
2023-02-14 $8.59 $9.30 $8.23 $9.22 $9.22 216,055,237
2023-02-13 $7.58 $7.78 $7.45 $7.61 $7.61 87,397,065
2023-02-10 $7.79 $7.86 $7.46 $7.51 $7.51 43,042,403
2023-02-09 $8.34 $8.43 $7.94 $7.95 $7.95 33,366,661
2023-02-08 $8.25 $8.57 $8.17 $8.22 $8.22 35,105,483
2023-02-07 $8.33 $8.41 $8.06 $8.33 $8.33 42,201,785
2023-02-06 $8.31 $8.54 $8.24 $8.31 $8.31 38,845,474
2023-02-03 $8.54 $8.90 $8.37 $8.41 $8.41 64,785,463
2023-02-02 $8.51 $9.21 $8.47 $8.99 $8.99 71,889,705
2023-02-01 $7.73 $8.22 $7.68 $8.20 $8.20 50,123,739
2023-01-31 $7.41 $7.82 $7.38 $7.78 $7.78 40,984,037
2023-01-30 $7.50 $7.61 $7.36 $7.37 $7.37 28,456,611
2023-01-27 $7.19 $7.73 $7.14 $7.55 $7.55 37,555,172
2023-01-26 $7.37 $7.45 $7.04 $7.24 $7.24 28,005,624
2023-01-25 $6.92 $7.27 $6.69 $7.22 $7.22 37,147,944
2023-01-24 $5.84 $8.76 $5.84 $7.02 $7.02 22,649,458
2023-01-23 $7.03 $7.41 $6.99 $7.38 $7.38 31,633,292
2023-01-20 $6.76 $7.06 $6.72 $7.02 $7.02 28,751,729
2023-01-19 $6.80 $6.90 $6.67 $6.73 $6.73 24,841,655
2023-01-18 $7.16 $7.30 $6.88 $6.90 $6.90 32,743,429
2023-01-17 $6.99 $7.15 $6.73 $7.07 $7.07 30,910,341
2023-01-13 $6.84 $7.01 $6.81 $6.96 $6.96 20,981,000
2023-01-12 $7.01 $7.05 $6.78 $7.01 $7.01 30,152,469
2023-01-11 $6.84 $6.99 $6.76 $6.98 $6.98 25,936,693
2023-01-10 $6.50 $6.72 $6.49 $6.70 $6.70 28,236,577
2023-01-09 $6.49 $6.67 $6.40 $6.50 $6.50 31,028,876
2023-01-06 $6.40 $6.45 $6.09 $6.40 $6.40 30,596,404
2023-01-05 $6.45 $6.49 $6.25 $6.32 $6.32 34,185,994
2023-01-04 $6.48 $6.68 $6.37 $6.58 $6.58 31,660,509
2023-01-03 $6.58 $6.64 $6.28 $6.39 $6.39 29,969,947
2022-12-30 $6.19 $6.42 $6.19 $6.42 $6.42 27,532,919
2022-12-29 $6.10 $6.53 $6.10 $6.40 $6.40 42,694,169
2022-12-28 $5.98 $6.17 $5.95 $6.07 $6.07 30,096,787
2022-12-27 $6.15 $6.22 $5.92 $6.00 $6.00 34,573,340
2022-12-23 $6.27 $6.30 $6.07 $6.29 $6.29 20,418,981
2022-12-22 $6.37 $6.38 $6.18 $6.32 $6.32 28,065,983
2022-12-21 $6.24 $6.52 $6.04 $6.50 $6.50 34,408,622
2022-12-20 $6.29 $6.54 $6.20 $6.31 $6.31 30,215,576
2022-12-19 $6.80 $6.83 $6.32 $6.35 $6.35 41,279,511
2022-12-16 $7.02 $7.08 $6.76 $6.90 $6.90 32,655,552
2022-12-15 $7.17 $7.30 $7.01 $7.01 $7.01 25,417,145
2022-12-14 $7.50 $7.60 $7.27 $7.35 $7.35 22,653,792
2022-12-13 $7.73 $7.97 $7.49 $7.50 $7.50 41,033,831
2022-12-12 $7.11 $7.31 $7.09 $7.29 $7.29 22,672,395
2022-12-09 $7.06 $7.19 $7.03 $7.11 $7.11 23,367,305
2022-12-08 $7.10 $7.27 $6.94 $7.12 $7.12 23,107,690
2022-12-07 $7.08 $7.35 $7.02 $7.07 $7.07 28,351,611
2022-12-06 $7.19 $7.20 $6.88 $6.99 $6.99 32,868,065
2022-12-05 $7.62 $7.70 $7.11 $7.19 $7.19 32,158,154
2022-12-02 $7.62 $7.76 $7.50 $7.66 $7.66 18,794,030
2022-12-01 $7.51 $7.88 $7.47 $7.86 $7.86 34,424,376
2022-11-30 $7.14 $7.51 $7.03 $7.50 $7.50 32,745,744
2022-11-29 $7.20 $7.30 $7.05 $7.08 $7.08 22,150,765
2022-11-28 $7.23 $7.40 $7.15 $7.16 $7.16 19,467,050
2022-11-25 $7.32 $7.34 $7.19 $7.28 $7.28 10,824,422
2022-11-23 $7.25 $7.42 $7.12 $7.37 $7.37 24,182,861
2022-11-22 $7.18 $7.25 $6.98 $7.22 $7.22 27,327,800
2022-11-21 $7.31 $7.32 $7.07 $7.19 $7.19 36,605,643
2022-11-18 $7.76 $7.79 $7.31 $7.39 $7.39 27,245,241
2022-11-17 $7.83 $7.88 $7.53 $7.62 $7.62 33,746,453
2022-11-16 $8.18 $8.24 $8.00 $8.06 $8.06 28,435,997
2022-11-15 $8.45 $8.47 $8.16 $8.34 $8.34 34,454,137
2022-11-14 $8.18 $8.32 $7.95 $8.10 $8.10 37,313,248
2022-11-11 $7.48 $8.42 $7.38 $8.41 $8.41 55,324,135
2022-11-10 $7.46 $7.97 $7.43 $7.64 $7.64 58,579,775
2022-11-09 $7.12 $7.19 $6.95 $6.98 $6.98 42,517,300
2022-11-08 $7.08 $7.42 $6.91 $7.21 $7.21 56,353,934
2022-11-07 $7.78 $7.85 $6.89 $7.02 $7.02 99,332,839
2022-11-04 $8.19 $8.20 $7.65 $7.93 $7.93 64,338,926
2022-11-03 $8.07 $8.30 $7.87 $8.08 $8.08 36,419,546
2022-11-02 $8.70 $8.76 $8.20 $8.22 $8.22 36,042,604
2022-11-01 $8.99 $9.06 $8.56 $8.65 $8.65 29,799,983
2022-10-31 $8.59 $8.83 $8.43 $8.79 $8.79 31,376,113
2022-10-28 $8.55 $8.66 $8.37 $8.64 $8.64 20,697,363
2022-10-27 $8.68 $8.78 $8.46 $8.60 $8.60 28,940,839
2022-10-26 $8.48 $9.05 $8.39 $8.57 $8.57 33,606,930
2022-10-25 $8.36 $8.66 $8.36 $8.66 $8.66 31,001,500
2022-10-24 $8.30 $8.30 $8.01 $8.27 $8.27 28,062,245
2022-10-21 $7.93 $8.32 $7.81 $8.29 $8.29 30,705,741
2022-10-20 $7.73 $8.26 $7.73 $8.04 $8.04 26,689,513
2022-10-19 $8.06 $8.13 $7.85 $7.91 $7.91 26,460,685
2022-10-18 $8.15 $8.33 $8.04 $8.16 $8.16 37,120,360
2022-10-17 $7.71 $8.06 $7.69 $7.94 $7.94 31,751,687
2022-10-14 $8.23 $8.31 $7.53 $7.53 $7.53 37,484,777
2022-10-13 $7.74 $8.20 $7.57 $8.08 $8.08 36,040,853
2022-10-12 $8.06 $8.10 $7.82 $8.07 $8.07 30,201,563
2022-10-11 $7.99 $8.30 $7.70 $8.04 $8.04 40,775,759
2022-10-10 $8.17 $8.18 $7.88 $8.06 $8.06 26,776,225
2022-10-07 $8.26 $8.28 $8.11 $8.15 $8.15 29,550,481
2022-10-06 $8.40 $8.60 $8.32 $8.47 $8.47 27,653,442
2022-10-05 $8.26 $8.49 $8.08 $8.42 $8.42 37,790,218
2022-10-04 $8.48 $8.61 $8.34 $8.46 $8.46 36,313,344
2022-10-03 $8.15 $8.30 $7.97 $8.24 $8.24 35,523,982
2022-09-30 $8.01 $8.50 $7.97 $8.13 $8.13 47,454,794
2022-09-29 $8.05 $8.33 $7.78 $8.08 $8.08 57,908,658
2022-09-28 $7.63 $8.00 $7.62 $7.94 $7.94 31,955,946
2022-09-27 $7.69 $7.84 $7.46 $7.63 $7.63 31,647,196
2022-09-26 $7.35 $7.83 $7.35 $7.53 $7.53 45,429,792
2022-09-23 $7.20 $7.42 $7.13 $7.40 $7.40 34,197,320
2022-09-22 $7.74 $7.74 $7.24 $7.37 $7.37 48,859,843
2022-09-21 $7.72 $8.07 $7.66 $7.69 $7.69 36,814,509
2022-09-20 $7.78 $7.92 $7.60 $7.62 $7.62 30,349,629
2022-09-19 $7.64 $7.86 $7.58 $7.86 $7.86 29,238,773
2022-09-16 $7.75 $7.93 $7.64 $7.78 $7.78 42,155,538
2022-09-15 $7.47 $8.10 $7.45 $8.01 $8.01 51,700,626
2022-09-14 $7.45 $7.63 $7.33 $7.63 $7.63 29,422,539
2022-09-13 $7.63 $7.66 $7.45 $7.48 $7.48 29,770,663
2022-09-12 $7.86 $8.03 $7.82 $8.01 $8.01 30,544,819
2022-09-09 $7.68 $7.82 $7.64 $7.79 $7.79 27,860,611
2022-09-08 $7.33 $7.53 $7.27 $7.53 $7.53 26,303,595
2022-09-07 $7.27 $7.43 $7.18 $7.39 $7.39 30,329,957
2022-09-06 $7.45 $7.46 $7.17 $7.28 $7.28 30,218,338
2022-09-02 $7.67 $7.67 $7.35 $7.40 $7.40 25,965,044
2022-09-01 $7.61 $7.62 $7.22 $7.49 $7.49 39,079,702
2022-08-31 $7.95 $8.00 $7.70 $7.72 $7.72 28,691,526
2022-08-30 $7.93 $7.98 $7.68 $7.79 $7.79 27,189,202
2022-08-29 $7.82 $8.00 $7.76 $7.81 $7.81 28,464,680
2022-08-26 $8.42 $8.43 $7.93 $7.94 $7.94 34,150,358
2022-08-25 $8.22 $8.43 $8.05 $8.42 $8.42 25,635,573
2022-08-24 $8.04 $8.36 $7.98 $8.10 $8.10 26,576,407
2022-08-23 $8.10 $8.28 $8.00 $8.01 $8.01 25,658,542
2022-08-22 $8.32 $8.40 $8.06 $8.07 $8.07 37,824,865
2022-08-19 $9.00 $9.01 $8.48 $8.51 $8.51 40,560,185
2022-08-18 $9.42 $9.47 $9.12 $9.15 $9.15 26,365,589
2022-08-17 $9.56 $9.62 $9.33 $9.43 $9.43 33,933,634
2022-08-16 $9.85 $9.88 $9.36 $9.74 $9.74 40,681,240
2022-08-15 $9.82 $10.10 $9.76 $9.91 $9.91 33,263,354
2022-08-12 $9.55 $9.97 $9.42 $9.91 $9.91 30,638,186
2022-08-11 $9.76 $10.05 $9.40 $9.42 $9.42 44,790,863
2022-08-10 $9.51 $9.66 $9.32 $9.59 $9.59 46,054,905
2022-08-09 $9.54 $9.57 $9.01 $9.25 $9.25 58,788,927
2022-08-08 $9.77 $10.40 $9.71 $9.82 $9.82 125,272,644
2022-08-05 $11.01 $11.62 $10.85 $11.45 $11.45 50,264,847
2022-08-04 $11.19 $11.41 $11.03 $11.32 $11.32 32,093,381
2022-08-03 $11.08 $11.34 $11.04 $11.20 $11.20 35,796,465
2022-08-02 $10.32 $11.23 $10.26 $10.92 $10.92 40,958,813
2022-08-01 $10.25 $10.70 $10.12 $10.47 $10.47 31,694,733
2022-07-29 $10.01 $10.35 $9.92 $10.35 $10.35 31,106,607
2022-07-28 $10.03 $10.20 $9.74 $10.13 $10.13 27,172,854
2022-07-27 $9.67 $10.03 $9.50 $10.02 $10.02 29,810,929
2022-07-26 $9.66 $9.66 $9.38 $9.40 $9.40 21,997,819
2022-07-25 $9.83 $9.85 $9.52 $9.68 $9.68 21,484,978
2022-07-22 $10.35 $10.57 $9.73 $9.84 $9.84 38,915,495
2022-07-21 $10.37 $10.76 $10.22 $10.49 $10.49 51,691,188
2022-07-20 $9.44 $10.20 $9.44 $10.11 $10.11 40,845,162
2022-07-19 $9.15 $9.37 $8.89 $9.34 $9.34 29,033,769
2022-07-18 $9.25 $9.45 $9.01 $9.03 $9.03 32,428,356
2022-07-15 $9.01 $9.12 $8.65 $9.04 $9.04 34,918,133
2022-07-14 $9.23 $9.28 $8.85 $8.90 $8.90 26,702,065
2022-07-13 $9.22 $9.55 $9.05 $9.28 $9.28 32,461,304
2022-07-12 $9.66 $9.96 $9.27 $9.49 $9.49 42,765,812
2022-07-11 $9.98 $9.99 $9.53 $9.56 $9.56 34,049,499
2022-07-08 $9.92 $10.38 $9.83 $10.17 $10.17 36,737,070
2022-07-07 $9.76 $10.28 $9.75 $10.18 $10.18 35,672,506
2022-07-06 $10.01 $10.31 $9.74 $9.80 $9.80 54,604,339
2022-07-05 $9.14 $10.10 $9.00 $10.07 $10.07 55,913,039
2022-07-01 $9.11 $9.43 $9.03 $9.27 $9.27 33,504,389
2022-06-30 $9.02 $9.19 $8.72 $9.07 $9.07 33,636,395
2022-06-29 $9.35 $9.42 $9.07 $9.23 $9.23 40,408,663
2022-06-28 $9.57 $9.88 $9.19 $9.31 $9.31 45,683,156
2022-06-27 $10.15 $10.16 $9.51 $9.62 $9.62 44,767,950
2022-06-24 $9.53 $10.20 $9.48 $10.19 $10.19 67,826,046
2022-06-23 $9.02 $9.50 $8.84 $9.46 $9.46 44,618,047
2022-06-22 $8.52 $9.29 $8.45 $9.01 $9.01 43,486,258
2022-06-21 $8.59 $9.05 $8.56 $8.71 $8.71 48,887,634
2022-06-17 $7.70 $8.33 $7.69 $8.24 $8.24 45,517,993
2022-06-16 $7.84 $7.99 $7.58 $7.67 $7.67 36,793,539
2022-06-15 $7.92 $8.30 $7.82 $8.12 $8.12 38,235,303
2022-06-14 $7.74 $7.98 $7.59 $7.82 $7.82 30,564,136
2022-06-13 $7.99 $8.00 $7.50 $7.64 $7.64 40,942,971
2022-06-10 $8.48 $8.58 $8.14 $8.26 $8.26 30,293,236
2022-06-09 $9.13 $9.16 $8.67 $8.68 $8.68 30,588,227
2022-06-08 $9.18 $9.42 $9.09 $9.18 $9.18 29,056,310
2022-06-07 $8.89 $9.14 $8.73 $9.13 $9.13 28,049,430
2022-06-06 $9.11 $9.21 $8.78 $8.98 $8.98 35,101,113
2022-06-03 $9.04 $9.25 $8.86 $8.94 $8.94 36,632,342
2022-06-02 $8.54 $9.39 $8.46 $9.30 $9.30 41,479,909
2022-06-01 $8.72 $8.98 $8.38 $8.46 $8.46 34,438,066
2022-05-31 $8.97 $9.10 $8.56 $8.68 $8.68 41,672,271
2022-05-27 $8.50 $8.85 $8.43 $8.85 $8.85 37,063,986
2022-05-26 $7.84 $8.40 $7.77 $8.36 $8.36 39,738,920
2022-05-25 $7.52 $8.02 $7.51 $7.96 $7.96 35,068,948
2022-05-24 $7.98 $7.99 $7.37 $7.55 $7.55 47,218,653
2022-05-23 $8.01 $8.17 $7.80 $8.01 $8.01 27,755,176
2022-05-20 $8.26 $8.40 $7.71 $8.08 $8.08 40,879,105
2022-05-19 $7.97 $8.58 $7.95 $8.31 $8.31 35,780,868
2022-05-18 $8.21 $8.43 $7.92 $8.01 $8.01 29,304,567
2022-05-17 $8.10 $8.46 $8.01 $8.36 $8.36 38,620,821
2022-05-16 $8.17 $8.43 $8.01 $8.04 $8.04 46,153,164
2022-05-13 $7.52 $8.35 $7.52 $8.34 $8.34 69,242,703
2022-05-12 $6.55 $7.38 $6.44 $7.34 $7.34 82,147,335
2022-05-11 $7.28 $7.54 $6.66 $6.71 $6.71 72,894,876
2022-05-10 $7.56 $7.70 $6.93 $7.29 $7.29 86,932,388
2022-05-09 $7.78 $7.85 $7.32 $7.46 $7.46 170,871,733
2022-05-06 $10.00 $10.05 $9.42 $9.48 $9.48 69,691,303
2022-05-05 $10.80 $10.80 $9.98 $10.12 $10.12 40,523,644
2022-05-04 $10.53 $11.01 $10.08 $10.98 $10.98 43,012,653
2022-05-03 $10.69 $10.98 $10.44 $10.55 $10.55 31,372,676
2022-05-02 $10.38 $10.76 $10.18 $10.74 $10.74 41,193,848
2022-04-29 $10.90 $11.23 $10.36 $10.40 $10.40 30,937,495
2022-04-28 $10.69 $11.05 $10.37 $10.95 $10.95 40,074,509
2022-04-27 $11.01 $11.20 $10.53 $10.56 $10.56 54,508,483
2022-04-26 $11.94 $12.05 $11.10 $11.12 $11.12 37,982,717
2022-04-25 $11.83 $12.16 $11.68 $12.11 $12.11 31,727,574
2022-04-22 $12.33 $12.73 $11.86 $11.96 $11.96 30,386,141
2022-04-21 $13.02 $13.33 $12.23 $12.33 $12.33 32,008,952
2022-04-20 $13.08 $13.17 $12.74 $12.79 $12.79 31,377,662
2022-04-19 $12.08 $13.02 $12.07 $12.91 $12.91 31,753,902
2022-04-18 $12.35 $12.42 $11.88 $12.15 $12.15 25,395,600
2022-04-14 $12.92 $12.92 $12.41 $12.42 $12.42 23,284,123
2022-04-13 $12.35 $12.94 $12.23 $12.90 $12.90 21,152,882
2022-04-12 $12.88 $13.20 $12.43 $12.46 $12.46 26,226,526
2022-04-11 $12.45 $12.82 $12.13 $12.66 $12.66 26,095,830
2022-04-08 $12.70 $13.05 $12.57 $12.70 $12.70 24,962,502
2022-04-07 $12.95 $13.34 $12.48 $12.84 $12.84 34,727,408
2022-04-06 $13.52 $13.54 $12.85 $13.00 $13.00 40,647,687
2022-04-05 $14.61 $14.86 $13.80 $13.89 $13.89 37,549,789
2022-04-04 $14.03 $14.66 $14.02 $14.63 $14.63 40,124,782
2022-04-01 $13.77 $14.07 $13.50 $13.83 $13.83 23,831,607
2022-03-31 $13.90 $14.06 $13.63 $13.73 $13.73 22,839,957
2022-03-30 $14.04 $14.36 $13.74 $13.88 $13.88 32,163,994
2022-03-29 $13.65 $14.28 $13.35 $14.20 $14.20 46,433,721
2022-03-28 $13.01 $13.44 $12.86 $13.42 $13.42 27,151,982
2022-03-25 $13.36 $13.40 $12.71 $12.97 $12.97 24,488,475
2022-03-24 $13.25 $13.42 $12.83 $13.39 $13.39 29,535,255
2022-03-23 $13.16 $13.55 $13.02 $13.18 $13.18 33,699,354
2022-03-22 $12.52 $13.48 $12.52 $13.27 $13.27 46,088,434
2022-03-21 $12.72 $13.05 $12.42 $12.59 $12.59 39,185,024
2022-03-18 $12.28 $13.02 $12.22 $12.82 $12.82 58,706,152
2022-03-17 $11.72 $12.37 $11.66 $12.32 $12.32 43,948,861
2022-03-16 $10.95 $11.82 $10.94 $11.79 $11.79 62,746,614
2022-03-15 $10.47 $10.85 $10.27 $10.77 $10.77 40,451,175
2022-03-14 $11.17 $11.41 $10.41 $10.50 $10.50 49,762,551
2022-03-11 $11.86 $12.01 $11.37 $11.39 $11.39 37,817,372
2022-03-10 $11.38 $11.97 $11.32 $11.87 $11.87 52,295,390
2022-03-09 $11.41 $12.02 $11.27 $11.65 $11.65 43,591,369
2022-03-08 $10.93 $11.39 $10.72 $11.04 $11.04 49,279,564
2022-03-07 $11.43 $11.75 $11.10 $11.11 $11.11 63,070,581
2022-03-04 $11.70 $11.77 $10.74 $10.96 $10.96 43,631,139
2022-03-03 $12.01 $12.06 $11.24 $11.34 $11.34 46,171,972
2022-03-02 $12.21 $12.21 $11.42 $12.06 $12.06 56,698,280
2022-03-01 $11.99 $12.52 $11.71 $12.18 $12.18 64,867,173
2022-02-28 $11.96 $12.18 $11.39 $11.85 $11.85 75,390,479
2022-02-25 $11.59 $11.89 $11.00 $11.47 $11.47 75,433,711
2022-02-24 $9.75 $11.87 $9.74 $11.83 $11.83 118,793,047
2022-02-23 $10.83 $11.26 $10.40 $10.43 $10.43 93,964,473
2022-02-22 $10.70 $11.19 $10.30 $10.48 $10.48 104,114,925
2022-02-18 $11.92 $12.01 $10.57 $11.02 $11.02 137,808,130
2022-02-17 $12.39 $12.70 $11.70 $11.77 $11.77 151,385,399
2022-02-16 $13.91 $14.26 $13.66 $13.97 $13.97 58,624,449
2022-02-15 $13.52 $14.19 $13.41 $14.17 $14.17 48,523,679
2022-02-14 $13.10 $13.80 $12.98 $13.26 $13.26 40,617,850
2022-02-11 $13.45 $13.92 $12.97 $13.13 $13.13 41,831,569
2022-02-10 $13.50 $14.17 $13.37 $13.56 $13.56 41,998,243
2022-02-09 $13.29 $13.89 $13.26 $13.87 $13.87 34,451,922
2022-02-08 $12.75 $13.19 $12.62 $13.15 $13.15 30,317,109
2022-02-07 $13.03 $13.60 $12.94 $12.98 $12.98 45,646,074
2022-02-04 $12.47 $13.09 $12.27 $12.94 $12.94 38,989,151
2022-02-03 $12.95 $13.32 $12.42 $12.45 $12.45 47,236,945
2022-02-02 $14.09 $14.20 $13.19 $13.32 $13.32 47,204,312
2022-02-01 $14.23 $14.37 $13.56 $14.20 $14.20 69,012,946
2022-01-31 $12.77 $13.74 $12.76 $13.71 $13.71 51,039,253
2022-01-28 $12.30 $12.88 $11.89 $12.71 $12.71 54,887,541
2022-01-27 $13.01 $13.06 $12.20 $12.28 $12.28 52,622,863
2022-01-26 $13.60 $13.82 $12.68 $12.75 $12.75 69,949,711
2022-01-25 $13.12 $13.60 $12.83 $13.06 $13.06 47,456,624
2022-01-24 $12.79 $13.41 $11.75 $13.40 $13.40 110,640,165
2022-01-21 $14.25 $14.48 $13.50 $13.53 $13.53 73,031,305
2022-01-20 $14.89 $15.55 $14.57 $14.62 $14.62 44,690,391
2022-01-19 $14.90 $15.25 $14.54 $14.56 $14.56 47,678,452
2022-01-18 $15.45 $15.75 $14.92 $14.97 $14.97 48,811,009
2022-01-14 $15.94 $16.25 $15.62 $16.01 $16.01 35,624,910
2022-01-13 $16.80 $16.82 $15.94 $16.01 $16.01 35,492,186
2022-01-12 $17.16 $17.46 $16.40 $16.72 $16.72 39,784,185
2022-01-11 $16.40 $17.25 $16.32 $16.89 $16.89 47,263,222
2022-01-10 $16.19 $16.57 $15.35 $16.50 $16.50 77,649,430
2022-01-07 $16.70 $17.33 $16.48 $16.56 $16.56 37,989,265
2022-01-06 $16.87 $17.18 $16.06 $16.74 $16.74 49,737,071
2022-01-05 $18.03 $18.57 $16.87 $16.96 $16.96 58,445,907
2022-01-04 $18.61 $18.84 $17.79 $18.17 $18.17 39,643,168
2022-01-03 $18.36 $18.57 $17.86 $18.53 $18.53 34,386,628
2021-12-31 $18.61 $18.92 $18.21 $18.21 $18.21 23,080,457
2021-12-30 $18.10 $19.00 $18.07 $18.69 $18.69 29,285,189
2021-12-29 $18.53 $18.60 $17.91 $18.17 $18.17 28,217,548
2021-12-28 $18.89 $19.07 $18.44 $18.57 $18.57 20,518,849
2021-12-27 $18.78 $19.25 $18.78 $18.94 $18.94 21,782,025
2021-12-23 $18.85 $19.14 $18.72 $18.93 $18.93 24,758,314
2021-12-22 $18.65 $19.45 $18.65 $18.88 $18.88 33,894,183
2021-12-21 $18.16 $18.98 $18.10 $18.90 $18.90 33,878,598
2021-12-20 $18.59 $18.67 $17.84 $17.96 $17.96 42,265,899
2021-12-17 $18.03 $19.10 $17.81 $19.06 $19.06 44,495,175
2021-12-16 $18.96 $19.12 $18.15 $18.34 $18.34 33,949,973
2021-12-15 $18.37 $18.94 $18.00 $18.86 $18.86 39,361,880
2021-12-14 $18.00 $18.86 $17.91 $18.64 $18.64 38,864,751
2021-12-13 $18.80 $19.08 $18.17 $18.40 $18.40 38,376,018
2021-12-10 $19.28 $19.58 $18.70 $18.94 $18.94 27,594,490
2021-12-09 $19.95 $20.15 $19.04 $19.21 $19.21 30,354,670
2021-12-08 $19.51 $19.83 $19.03 $19.82 $19.82 28,425,939
2021-12-07 $19.26 $19.86 $19.07 $19.46 $19.46 35,128,988
2021-12-06 $18.54 $18.97 $18.08 $18.80 $18.80 56,459,758
2021-12-03 $19.50 $19.53 $18.40 $18.98 $18.98 56,039,602
2021-12-02 $19.30 $19.91 $19.06 $19.69 $19.69 45,802,940
2021-12-01 $20.53 $20.89 $19.29 $19.38 $19.38 48,488,718
2021-11-30 $20.95 $21.25 $20.11 $20.65 $20.65 38,196,416
2021-11-29 $21.19 $21.40 $20.56 $21.07 $21.07 29,113,989
2021-11-26 $20.41 $21.09 $20.35 $21.03 $21.03 20,691,212
2021-11-24 $20.35 $21.20 $20.06 $21.11 $21.11 35,233,903
2021-11-23 $20.59 $21.05 $20.05 $20.59 $20.59 44,587,969
2021-11-22 $21.53 $21.57 $20.18 $20.65 $20.65 59,899,106
2021-11-19 $21.60 $21.96 $21.30 $21.41 $21.41 30,013,125
2021-11-18 $22.50 $22.55 $21.34 $21.50 $21.50 51,039,943
2021-11-17 $23.05 $23.22 $22.40 $22.49 $22.49 27,994,121
2021-11-16 $23.29 $23.29 $22.61 $23.13 $23.13 31,574,786
2021-11-15 $23.00 $23.52 $22.95 $23.41 $23.41 33,225,734
2021-11-12 $23.02 $23.23 $22.38 $22.83 $22.83 53,306,184
2021-11-11 $23.04 $23.13 $22.67 $22.99 $22.99 43,381,487
2021-11-10 $23.60 $23.64 $22.12 $22.52 $22.52 94,860,149
2021-11-09 $25.90 $25.98 $23.95 $24.25 $24.25 116,684,703
2021-11-08 $26.25 $27.11 $26.12 $26.75 $26.75 41,359,562
2021-11-05 $26.45 $26.63 $25.72 $26.00 $26.00 26,004,970
2021-11-04 $26.26 $26.57 $25.87 $26.47 $26.47 25,029,657
2021-11-03 $25.89 $26.24 $25.17 $26.12 $26.12 25,244,192
2021-11-02 $26.56 $26.72 $25.56 $25.92 $25.92 30,563,415
2021-11-01 $26.11 $26.65 $25.88 $26.56 $26.56 26,185,162
2021-10-29 $25.50 $26.12 $25.45 $25.88 $25.88 21,910,308
2021-10-28 $25.30 $25.80 $25.12 $25.64 $25.64 21,203,027
2021-10-27 $25.64 $25.90 $25.02 $25.06 $25.06 24,157,199
2021-10-26 $25.99 $26.75 $25.25 $25.52 $25.52 56,767,030
2021-10-25 $24.50 $25.54 $24.48 $25.41 $25.41 33,962,065
2021-10-22 $24.49 $24.85 $24.25 $24.43 $24.43 20,166,825
2021-10-21 $24.13 $24.93 $24.08 $24.78 $24.78 23,976,568
2021-10-20 $24.79 $24.96 $24.17 $24.22 $24.22 24,248,046
2021-10-19 $24.50 $25.20 $24.36 $24.69 $24.69 29,393,871
2021-10-18 $24.00 $24.39 $23.92 $24.26 $24.26 25,609,889
2021-10-15 $24.50 $24.52 $23.83 $24.00 $24.00 24,366,136
2021-10-14 $24.43 $24.71 $24.21 $24.35 $24.35 26,106,710
2021-10-13 $23.83 $24.31 $23.79 $24.13 $24.13 28,494,029
2021-10-12 $23.55 $23.81 $23.29 $23.69 $23.69 26,280,035
2021-10-11 $23.26 $23.98 $23.26 $23.53 $23.53 23,971,679
2021-10-08 $23.86 $24.10 $23.11 $23.50 $23.50 39,713,420
2021-10-07 $23.71 $24.13 $23.54 $23.73 $23.73 38,873,699
2021-10-06 $24.91 $25.01 $23.35 $23.58 $23.58 125,175,676
2021-10-05 $23.21 $23.88 $23.07 $23.21 $23.21 56,574,824
2021-10-04 $24.01 $24.05 $23.02 $23.17 $23.17 46,789,720
2021-10-01 $24.21 $24.36 $23.72 $24.33 $24.33 32,777,971
2021-09-30 $24.69 $25.05 $23.88 $24.04 $24.04 59,505,593
2021-09-29 $25.61 $25.70 $24.42 $24.52 $24.52 46,164,524
2021-09-28 $27.02 $27.13 $25.21 $25.34 $25.34 64,206,202
2021-09-27 $28.23 $28.38 $27.23 $27.47 $27.47 44,102,849
2021-09-24 $28.27 $28.76 $27.90 $28.56 $28.56 40,309,743
2021-09-23 $27.71 $29.19 $27.67 $28.77 $28.77 60,028,602
2021-09-22 $26.61 $27.77 $26.58 $27.43 $27.43 44,308,146
2021-09-21 $26.89 $27.15 $26.08 $26.62 $26.62 50,933,596
2021-09-20 $27.57 $28.10 $26.06 $26.55 $26.55 89,413,466
2021-09-17 $28.66 $29.29 $28.07 $28.71 $28.71 182,214,590
2021-09-16 $27.20 $28.79 $27.02 $28.63 $28.63 109,991,984
2021-09-15 $26.30 $27.15 $26.03 $27.08 $27.08 49,555,491
2021-09-14 $25.97 $26.70 $25.90 $26.26 $26.26 34,568,976
2021-09-13 $26.15 $26.24 $25.03 $25.83 $25.83 42,372,268
2021-09-10 $26.18 $26.73 $26.17 $26.28 $26.28 37,307,791
2021-09-09 $25.39 $26.24 $25.29 $26.13 $26.13 34,190,814
2021-09-08 $26.60 $26.61 $24.96 $25.58 $25.58 54,394,364
2021-09-07 $26.79 $26.88 $26.27 $26.70 $26.70 35,835,094
2021-09-03 $26.49 $26.75 $26.22 $26.64 $26.64 26,652,612
2021-09-02 $26.21 $26.87 $26.09 $26.51 $26.51 38,507,376
2021-09-01 $26.46 $26.51 $26.03 $26.20 $26.20 34,417,234
2021-08-31 $25.79 $26.36 $25.66 $26.34 $26.34 93,168,646
2021-08-30 $25.74 $26.60 $25.62 $25.76 $25.76 44,139,329
2021-08-27 $25.05 $26.09 $24.91 $25.71 $25.71 52,268,503
2021-08-26 $24.40 $25.41 $24.36 $24.87 $24.87 46,179,423
2021-08-25 $25.12 $25.19 $24.07 $24.35 $24.35 54,678,454
2021-08-24 $25.00 $25.35 $24.76 $25.10 $25.10 37,227,370
2021-08-23 $24.02 $24.93 $23.90 $24.82 $24.82 35,705,261
2021-08-20 $24.22 $24.48 $23.66 $24.01 $24.01 52,062,313
2021-08-19 $25.01 $25.64 $24.14 $24.16 $24.16 67,605,646
2021-08-18 $24.07 $25.94 $23.68 $25.28 $25.28 92,065,605
2021-08-17 $23.90 $24.59 $23.74 $23.97 $23.97 35,348,320
2021-08-16 $24.90 $24.90 $23.77 $24.50 $24.50 46,189,789
2021-08-13 $25.00 $25.10 $24.31 $24.90 $24.90 52,106,459
2021-08-12 $24.45 $25.76 $23.59 $24.89 $24.89 189,542,237
2021-08-11 $23.07 $23.19 $22.09 $22.35 $22.35 34,678,970
2021-08-10 $23.01 $23.52 $22.78 $22.92 $22.92 25,947,920
2021-08-09 $21.85 $23.28 $21.80 $22.93 $22.93 35,611,060
2021-08-06 $22.64 $22.69 $21.79 $21.82 $21.82 24,200,671
2021-08-05 $22.22 $22.77 $22.02 $22.52 $22.52 18,575,248
2021-08-04 $22.20 $22.54 $22.07 $22.30 $22.30 15,537,433
2021-08-03 $22.03 $22.27 $21.71 $22.24 $22.24 17,040,068
2021-08-02 $21.91 $22.37 $21.48 $22.10 $22.10 21,372,877
2021-07-30 $21.85 $22.41 $21.71 $21.71 $21.71 15,889,153
2021-07-29 $22.78 $22.85 $22.14 $22.18 $22.18 18,975,215
2021-07-28 $21.75 $22.62 $21.69 $22.56 $22.56 25,073,557
2021-07-27 $21.96 $22.11 $21.09 $21.68 $21.68 23,078,733
2021-07-26 $21.80 $22.30 $21.48 $22.13 $22.13 16,267,893
2021-07-23 $22.01 $22.08 $21.51 $21.81 $21.81 17,653,323
2021-07-22 $22.55 $22.67 $21.88 $22.07 $22.07 17,468,879
2021-07-21 $22.27 $22.68 $22.12 $22.52 $22.52 20,437,265
2021-07-20 $21.63 $22.35 $21.22 $22.18 $22.18 22,954,034
2021-07-19 $20.97 $21.69 $20.55 $21.54 $21.54 30,314,387
2021-07-16 $21.60 $21.71 $21.24 $21.37 $21.37 19,503,109
2021-07-15 $21.72 $22.06 $21.01 $21.47 $21.47 31,870,960
2021-07-14 $22.49 $22.62 $21.51 $21.56 $21.56 33,796,192
2021-07-13 $22.98 $22.99 $22.42 $22.45 $22.45 24,748,843
2021-07-12 $23.26 $23.50 $22.88 $22.95 $22.95 23,457,170
2021-07-09 $22.96 $23.39 $22.76 $23.29 $23.29 22,492,370
2021-07-08 $22.43 $23.21 $22.25 $23.08 $23.08 34,612,558
2021-07-07 $24.23 $24.26 $22.72 $22.89 $22.89 66,937,305
2021-07-06 $24.60 $25.20 $24.47 $24.68 $24.68 28,764,530
2021-07-02 $25.00 $25.34 $24.33 $24.44 $24.44 29,529,097
2021-07-01 $26.10 $26.13 $24.59 $24.72 $24.72 55,571,523
2021-06-30 $26.48 $26.92 $26.21 $26.36 $26.36 28,957,136
2021-06-29 $27.38 $27.44 $26.44 $26.63 $26.63 38,478,919
2021-06-28 $26.98 $27.50 $26.86 $27.38 $27.38 42,184,606
2021-06-25 $26.58 $27.01 $26.25 $26.78 $26.78 140,832,704
2021-06-24 $26.49 $26.71 $26.17 $26.53 $26.53 48,419,360
2021-06-23 $25.46 $26.35 $25.34 $26.27 $26.27 53,362,161
2021-06-22 $25.39 $25.52 $24.96 $25.40 $25.40 46,171,052
2021-06-21 $25.10 $25.55 $24.51 $25.42 $25.42 54,805,001
2021-06-18 $25.59 $25.94 $25.02 $25.37 $25.37 65,852,610
2021-06-17 $24.68 $25.46 $24.55 $25.45 $25.45 64,408,370
2021-06-16 $24.09 $24.94 $23.86 $24.80 $24.80 58,179,613
2021-06-15 $25.03 $25.55 $24.39 $24.41 $24.41 46,693,199
2021-06-14 $24.73 $25.15 $24.47 $25.00 $25.00 51,801,476
2021-06-11 $24.12 $24.71 $24.03 $24.67 $24.67 33,113,056
2021-06-10 $24.00 $24.39 $23.44 $24.14 $24.14 35,482,902
2021-06-09 $24.45 $24.74 $24.17 $24.17 $24.17 36,006,240
2021-06-08 $24.85 $25.23 $23.93 $24.38 $24.38 53,488,561
2021-06-07 $24.00 $24.76 $23.79 $24.46 $24.46 49,641,037
2021-06-04 $23.71 $24.49 $23.50 $24.03 $24.03 42,537,599
2021-06-03 $24.14 $24.26 $23.34 $23.63 $23.63 48,164,194
2021-06-02 $23.02 $24.84 $22.82 $24.45 $24.45 86,473,158
2021-06-01 $23.19 $23.35 $22.36 $23.06 $23.06 52,695,506
2021-05-28 $23.00 $24.75 $22.76 $22.95 $22.95 111,845,970
2021-05-27 $22.01 $22.70 $21.65 $22.70 $22.70 76,230,463
2021-05-26 $21.58 $22.24 $21.49 $22.12 $22.12 42,958,297
2021-05-25 $21.42 $22.11 $21.28 $21.48 $21.48 49,890,803
2021-05-24 $21.06 $21.52 $20.68 $21.22 $21.22 46,596,776
2021-05-21 $20.84 $21.16 $20.47 $20.75 $20.75 35,372,922
2021-05-20 $20.75 $20.81 $20.28 $20.61 $20.61 46,302,386
2021-05-19 $20.10 $21.04 $19.94 $20.67 $20.67 45,314,036
2021-05-18 $20.52 $21.62 $20.26 $21.24 $21.24 59,672,370
2021-05-17 $19.73 $20.49 $19.63 $20.46 $20.46 50,039,596
2021-05-14 $18.82 $20.20 $18.53 $20.08 $20.08 79,409,513
2021-05-13 $19.14 $19.47 $17.82 $18.37 $18.37 87,811,609
2021-05-12 $20.00 $20.00 $18.51 $18.89 $18.89 128,281,543
2021-05-11 $17.20 $20.30 $17.06 $20.21 $20.21 203,230,517
2021-05-10 $19.28 $19.30 $18.18 $18.47 $18.47 104,670,546
2021-05-07 $20.30 $20.75 $19.58 $19.75 $19.75 63,725,501
2021-05-06 $21.02 $21.02 $19.41 $20.09 $20.09 92,201,104
2021-05-05 $21.81 $21.94 $20.97 $21.15 $21.15 39,134,700
2021-05-04 $21.94 $22.20 $20.87 $21.64 $21.64 63,429,554
2021-05-03 $23.01 $23.08 $22.21 $22.30 $22.30 33,934,417
2021-04-30 $23.18 $23.55 $22.84 $23.04 $23.04 24,717,299
2021-04-29 $23.87 $24.14 $22.81 $23.37 $23.37 36,770,148
2021-04-28 $23.67 $24.17 $23.42 $23.85 $23.85 22,068,111
2021-04-27 $24.17 $24.26 $23.57 $23.88 $23.88 27,678,340
2021-04-26 $23.69 $24.26 $23.46 $24.11 $24.11 33,667,583
2021-04-23 $22.89 $23.55 $22.74 $23.41 $23.41 32,169,533
2021-04-22 $22.94 $23.51 $22.51 $22.86 $22.86 51,346,366
2021-04-21 $21.65 $22.64 $21.43 $22.63 $22.63 42,641,404
2021-04-20 $21.96 $22.55 $21.24 $21.78 $21.78 47,123,090
2021-04-19 $22.15 $22.33 $21.53 $21.94 $21.94 45,753,872
2021-04-16 $22.86 $23.26 $22.30 $22.47 $22.47 46,627,689
2021-04-15 $24.01 $24.06 $22.69 $23.15 $23.15 58,849,349
2021-04-14 $25.35 $26.20 $23.65 $23.70 $23.70 108,793,791
2021-04-13 $23.19 $25.66 $23.12 $25.42 $25.42 83,913,494
2021-04-12 $24.52 $24.55 $22.73 $23.34 $23.34 68,620,842
2021-04-09 $23.46 $24.35 $23.37 $24.04 $24.04 54,082,682
2021-04-08 $23.20 $23.60 $22.74 $23.41 $23.41 35,905,537
2021-04-07 $23.00 $23.55 $22.81 $22.90 $22.90 32,766,194
2021-04-06 $23.55 $23.61 $22.83 $23.27 $23.27 41,933,453
2021-04-05 $23.78 $24.45 $23.34 $23.44 $23.44 65,374,263
2021-04-01 $23.95 $23.95 $22.73 $23.07 $23.07 51,788,762
2021-03-31 $22.50 $23.85 $22.38 $23.29 $23.29 61,458,497
2021-03-30 $21.36 $22.09 $20.86 $22.04 $22.04 52,039,738
2021-03-29 $22.48 $22.50 $21.39 $21.73 $21.73 57,647,369
2021-03-26 $22.63 $23.05 $21.76 $22.58 $22.58 57,916,429
2021-03-25 $21.20 $22.80 $21.05 $22.58 $22.58 74,592,579
2021-03-24 $23.30 $23.49 $21.75 $21.88 $21.88 69,271,892
2021-03-23 $24.00 $24.11 $23.10 $23.26 $23.26 50,169,702
2021-03-22 $24.89 $24.92 $23.86 $24.22 $24.22 46,208,146
2021-03-19 $24.01 $24.57 $23.39 $24.32 $24.32 57,915,872
2021-03-18 $24.73 $25.18 $23.78 $23.98 $23.98 57,523,321
2021-03-17 $24.52 $25.73 $24.30 $25.21 $25.21 77,081,743
2021-03-16 $26.75 $27.10 $25.23 $25.61 $25.61 73,615,140
2021-03-15 $27.35 $27.47 $26.31 $26.79 $26.79 56,548,963
2021-03-12 $25.74 $26.92 $25.18 $26.92 $26.92 58,721,863
2021-03-11 $25.95 $26.84 $25.58 $26.73 $26.73 84,788,705
2021-03-10 $25.03 $26.24 $24.27 $24.75 $24.75 103,212,792
2021-03-09 $23.38 $24.74 $23.10 $24.26 $24.26 99,586,460
2021-03-08 $23.77 $24.58 $22.40 $22.52 $22.52 94,432,814
2021-03-05 $24.36 $24.68 $20.18 $23.95 $23.95 173,468,558
2021-03-04 $24.85 $25.56 $23.05 $24.73 $24.73 161,611,160
2021-03-03 $24.99 $25.17 $23.43 $23.59 $23.59 79,046,238
2021-03-02 $25.00 $25.59 $24.26 $24.48 $24.48 73,996,950
2021-03-01 $25.19 $25.90 $24.62 $24.81 $24.81 85,059,882
2021-02-26 $24.20 $24.50 $22.70 $23.90 $23.90 117,847,374
2021-02-25 $25.82 $26.44 $23.15 $23.96 $23.96 158,112,847
2021-02-24 $26.71 $27.23 $25.75 $26.39 $26.39 90,095,691
2021-02-23 $25.96 $27.46 $23.90 $26.75 $26.75 145,289,437
2021-02-22 $29.96 $30.19 $27.54 $28.00 $28.00 180,782,324
2021-02-19 $27.02 $29.96 $26.90 $29.00 $29.00 320,063,732
2021-02-18 $24.99 $26.31 $24.50 $25.17 $25.17 313,175,121
2021-02-17 $27.99 $29.73 $27.00 $27.08 $27.08 146,909,893
2021-02-16 $30.02 $30.44 $27.30 $27.84 $27.84 180,294,325
2021-02-12 $33.36 $33.65 $31.34 $31.91 $31.91 60,925,593
2021-02-11 $35.79 $35.98 $32.61 $33.11 $33.11 52,094,876
2021-02-10 $38.15 $38.24 $35.00 $35.70 $35.70 44,790,352
2021-02-09 $36.90 $38.26 $36.13 $38.17 $38.17 43,848,477
2021-02-08 $37.22 $39.22 $35.89 $36.05 $36.05 72,610,624
2021-02-05 $32.61 $35.20 $31.75 $34.05 $34.05 62,375,282
2021-02-04 $32.58 $33.18 $31.05 $32.05 $32.05 31,657,211
2021-02-03 $32.39 $32.95 $31.38 $31.76 $31.76 35,311,995
2021-02-02 $34.10 $34.20 $30.50 $31.02 $31.02 69,014,637
2021-02-01 $35.33 $35.62 $32.58 $33.96 $33.96 43,460,896
2021-01-29 $36.61 $38.01 $34.66 $35.18 $35.18 42,030,917
2021-01-28 $39.54 $42.00 $33.10 $35.66 $35.66 85,250,675
2021-01-27 $32.97 $45.00 $32.25 $39.00 $39.00 170,758,759
2021-01-26 $35.14 $36.87 $34.32 $35.37 $35.37 65,869,976
2021-01-25 $34.46 $39.58 $29.56 $36.23 $36.23 191,345,300
2021-01-22 $25.85 $32.65 $25.82 $32.58 $32.58 156,844,666
2021-01-21 $26.42 $26.68 $25.30 $25.98 $25.98 29,891,354
2021-01-20 $27.29 $27.30 $25.70 $26.34 $26.34 37,459,017
2021-01-19 $26.81 $27.54 $26.00 $26.62 $26.62 48,675,845
2021-01-15 $26.26 $28.00 $25.46 $25.64 $25.64 92,285,513
2021-01-14 $25.45 $25.62 $24.37 $24.92 $24.92 32,908,003
2021-01-13 $25.71 $27.43 $25.13 $25.50 $25.50 51,216,556
2021-01-12 $26.34 $26.42 $25.51 $26.18 $26.18 26,688,460
2021-01-11 $24.61 $26.60 $24.31 $25.93 $25.93 32,608,983
2021-01-08 $25.70 $26.44 $24.70 $25.20 $25.20 41,313,824
2021-01-07 $24.02 $25.19 $23.67 $25.00 $25.00 32,240,048
2021-01-06 $24.12 $24.46 $23.25 $23.54 $23.54 32,732,892
2021-01-05 $23.18 $24.67 $22.89 $24.60 $24.60 29,050,437
2021-01-04 $23.91 $24.50 $22.50 $23.37 $23.37 44,970,355
2020-12-31 $24.63 $24.72 $23.52 $23.55 $23.55 39,922,546
2020-12-30 $24.97 $25.91 $24.63 $25.10 $25.10 34,586,667
2020-12-29 $25.75 $26.18 $24.34 $24.66 $24.66 47,302,415
2020-12-28 $28.39 $28.59 $25.40 $25.63 $25.63 55,079,013
2020-12-24 $28.80 $29.16 $27.52 $27.75 $27.75 26,306,795
2020-12-23 $28.95 $29.39 $28.05 $28.69 $28.69 58,772,227
2020-12-22 $29.03 $29.42 $26.82 $28.04 $28.04 66,196,470
2020-12-21 $26.19 $28.70 $25.40 $28.51 $28.51 76,729,131
2020-12-18 $26.27 $26.85 $25.80 $25.97 $25.97 71,042,932
2020-12-17 $26.52 $27.45 $26.05 $27.23 $27.23 53,829,804
2020-12-16 $25.71 $26.16 $25.11 $25.92 $25.92 44,013,392
2020-12-15 $26.82 $27.10 $25.52 $26.43 $26.43 49,273,241
2020-12-14 $28.26 $28.26 $26.73 $27.24 $27.24 44,734,521
2020-12-11 $27.15 $28.27 $26.06 $27.20 $27.20 52,764,350
2020-12-10 $25.54 $28.04 $25.15 $27.04 $27.04 57,774,823
2020-12-09 $28.68 $28.85 $25.33 $26.63 $26.63 79,634,716
2020-12-08 $30.63 $31.24 $27.25 $28.59 $28.59 124,754,317
2020-12-07 $24.44 $29.00 $24.44 $28.94 $28.94 118,463,662
2020-12-04 $24.88 $25.24 $23.51 $23.85 $23.85 56,044,061
2020-12-03 $23.55 $25.62 $23.50 $24.03 $24.03 85,634,262
2020-12-02 $22.24 $23.40 $21.15 $22.51 $22.51 149,062,083
2020-12-01 $28.09 $28.14 $24.45 $25.67 $25.67 83,663,065
2020-11-30 $28.24 $30.15 $24.11 $27.11 $27.11 137,243,001
2020-11-27 $31.19 $33.50 $26.12 $27.66 $27.66 207,834,002
2020-11-25 $23.96 $29.75 $23.69 $29.05 $29.05 202,563,731
2020-11-24 $22.35 $24.27 $20.63 $23.82 $23.82 114,420,985
2020-11-23 $18.63 $21.45 $18.57 $21.04 $21.04 84,716,298
2020-11-20 $19.03 $19.66 $18.00 $18.15 $18.15 72,103,988
2020-11-19 $18.50 $18.98 $17.96 $18.98 $18.98 56,225,400
2020-11-18 $18.28 $19.25 $17.54 $17.90 $17.90 89,957,892
2020-11-17 $16.29 $18.75 $16.18 $17.85 $17.85 116,618,543
2020-11-16 $15.96 $16.10 $15.01 $15.93 $15.93 65,325,988
2020-11-13 $14.49 $16.00 $14.49 $15.80 $15.80 76,622,565
2020-11-12 $16.66 $17.06 $14.41 $14.58 $14.58 99,287,571
2020-11-11 $14.57 $15.97 $14.40 $15.96 $15.96 47,027,940
2020-11-10 $14.99 $15.01 $13.18 $14.00 $14.00 38,078,742
2020-11-09 $14.96 $15.90 $14.11 $14.67 $14.67 60,098,963
2020-11-06 $12.22 $14.96 $12.05 $13.83 $13.83 89,977,555
2020-11-05 $10.90 $12.13 $10.85 $11.88 $11.88 48,560,380
2020-11-04 $10.82 $10.92 $10.55 $10.72 $10.72 15,783,356
2020-11-03 $10.57 $10.94 $10.44 $10.50 $10.50 21,652,807
2020-11-02 $10.23 $10.57 $10.23 $10.54 $10.54 11,677,845
2020-10-30 $10.61 $10.68 $9.85 $10.13 $10.13 19,728,372
2020-10-29 $10.90 $11.10 $10.56 $10.75 $10.75 20,515,706
2020-10-28 $10.66 $10.99 $10.10 $10.85 $10.85 30,941,720
2020-10-27 $10.00 $11.04 $9.92 $10.95 $10.95 53,695,925
2020-10-26 $9.72 $9.97 $9.60 $9.95 $9.95 23,767,344
2020-10-23 $9.71 $9.83 $9.47 $9.49 $9.49 12,618,010
2020-10-22 $9.37 $9.75 $9.22 $9.68 $9.68 17,928,578
2020-10-21 $9.30 $9.48 $9.20 $9.20 $9.20 9,189,978
2020-10-20 $9.60 $9.66 $9.27 $9.27 $9.27 11,138,223
2020-10-19 $9.79 $9.82 $9.53 $9.57 $9.57 9,126,352
2020-10-16 $9.94 $9.95 $9.66 $9.71 $9.71 11,142,464
2020-10-15 $9.27 $9.91 $9.18 $9.91 $9.91 12,924,093
2020-10-14 $9.60 $9.66 $9.29 $9.34 $9.34 13,785,097
2020-10-13 $9.88 $9.88 $9.41 $9.47 $9.47 21,847,177
2020-10-12 $10.04 $10.05 $9.66 $9.89 $9.89 20,623,565
2020-10-09 $10.13 $10.19 $9.89 $9.95 $9.95 19,653,450
2020-10-08 $10.29 $10.40 $9.99 $10.00 $10.00 34,989,186
2020-10-07 $10.04 $10.49 $9.99 $10.00 $10.00 54,672,419
2020-10-06 $9.04 $10.18 $8.90 $9.90 $9.90 90,864,039
2020-10-05 $9.43 $9.49 $8.92 $9.03 $9.03 36,316,878
2020-10-02 $9.06 $9.28 $8.94 $9.20 $9.20 55,018,343
2020-10-01 $9.69 $10.10 $9.23 $9.46 $9.46 124,297,587
2020-09-30 $10.00 $11.42 $9.11 $9.50 $9.50 338,584,433

Palantir Technologies Inc - Class A (PLTR) News Headlines

Daily Open: Is the battle against inflation getting tougher?

Economists continue to push that notion in the face of recent troubling economic data.

cnbc.com Feb. 21, 2024

Daily Open: Is the final leg of inflation fight the hardest?

Economists continue to push that notion in the face of recent troubling economic data.

cnbc.com Feb. 21, 2024

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.