Tyra Biosciences Inc (TYRA) Exchange: NASDAQ

Data as of June 21, 2024

$19.78 ($-0.02) -0.10%

Tyra Biosciences Inc - Daily Information
Click for more stock information on Tyra Biosciences Inc.
Daily Information Data
Date June 21, 2024
Open $19.57
Previous Close $19.78
High $20.00
Low $19.17
Adjusted Open $19.57
Previous Adjusted Close $19.78
Adjusted High $20.00
Adjusted Low $19.17

Key People Tyra Biosciences Inc

Employee Position
Robert J. More Chairman
Todd J. Harris President, CEO, Secretary, Treasurer & Director
Daniel Bensen Chief Operating Officer
Esther van den Boom Chief Financial Officer
Ronald V. Swanson Chief Scientific Officer
Robert L. Hudkins Chief Technology Officer
Isan Chen Director & Chief Medical Advisor
Piyush Patel Chief Development Officer
Nina Sofia Kjellson Independent Director
Sid Subramony Independent Director
Gilla Kaplan Independent Director
Jake Simson Independent Director
Melissa McCracken Independent Director
Rehan Verjee Independent Director
Historical Stock Data for Tyra Biosciences Inc (TYRA)
Date Open High Low Close Adj.Close Volume
2024-06-07 $19.57 $20.00 $19.17 $19.78 $19.78 129,682
2024-06-06 $18.69 $19.97 $18.69 $19.80 $19.80 353,174
2024-06-05 $17.97 $19.14 $17.33 $19.03 $19.03 176,362
2024-06-04 $15.93 $18.05 $15.82 $17.75 $17.75 402,455
2024-06-03 $16.32 $17.39 $15.97 $16.14 $16.14 115,295
2024-05-31 $15.86 $16.28 $15.61 $16.22 $16.22 107,175
2024-05-30 $15.32 $16.17 $15.32 $15.75 $15.75 200,374
2024-05-29 $16.27 $16.38 $15.87 $15.94 $15.94 88,894
2024-05-28 $17.48 $17.48 $16.15 $16.43 $16.43 121,291
2024-05-24 $17.16 $17.47 $16.68 $17.32 $17.32 60,394
2024-05-23 $17.65 $17.73 $16.93 $17.00 $17.00 63,837
2024-05-22 $18.45 $18.61 $17.60 $17.69 $17.69 69,142
2024-05-21 $18.67 $19.13 $18.14 $18.45 $18.45 134,233
2024-05-20 $18.21 $19.21 $17.85 $18.72 $18.72 183,282
2024-05-17 $19.28 $19.48 $18.15 $18.26 $18.26 111,291
2024-05-16 $18.37 $19.46 $18.30 $19.10 $19.10 128,643
2024-05-15 $18.50 $18.80 $17.44 $18.44 $18.44 129,976
2024-05-14 $18.80 $19.39 $16.88 $18.58 $18.58 184,771
2024-05-13 $17.61 $18.66 $17.61 $18.50 $18.50 86,080
2024-05-10 $18.24 $18.24 $17.15 $17.35 $17.35 61,461
2024-05-09 $18.14 $18.41 $17.76 $17.76 $17.76 39,824
2024-05-08 $17.25 $18.26 $17.25 $18.03 $18.03 68,770
2024-05-07 $18.46 $19.08 $17.75 $17.94 $17.94 308,869
2024-05-06 $17.83 $18.44 $17.50 $18.35 $18.35 129,789
2024-05-03 $19.29 $19.29 $17.44 $17.85 $17.85 115,867
2024-05-02 $18.35 $18.59 $17.82 $18.53 $18.53 105,103
2024-05-01 $17.03 $18.45 $17.01 $18.29 $18.29 245,073
2024-04-30 $16.19 $17.23 $15.92 $17.10 $17.10 71,806
2024-04-29 $15.77 $16.78 $15.66 $16.45 $16.45 117,434
2024-04-26 $15.09 $15.83 $15.09 $15.67 $15.67 77,292
2024-04-25 $15.72 $16.15 $14.79 $15.11 $15.11 137,545
2024-04-24 $16.30 $16.48 $15.90 $16.00 $16.00 61,728
2024-04-23 $15.53 $17.59 $15.53 $16.38 $16.38 147,897
2024-04-22 $15.25 $15.92 $15.13 $15.50 $15.50 68,498
2024-04-19 $14.60 $14.99 $14.35 $14.98 $14.98 216,072
2024-04-18 $14.39 $14.75 $14.12 $14.66 $14.66 192,278
2024-04-17 $14.75 $14.90 $14.40 $14.45 $14.45 110,710
2024-04-16 $14.76 $14.85 $14.37 $14.67 $14.67 133,228
2024-04-15 $15.00 $15.00 $14.60 $14.75 $14.75 70,864
2024-04-12 $14.98 $15.14 $14.62 $14.89 $14.89 79,037
2024-04-11 $15.37 $15.47 $14.94 $15.07 $15.07 146,254
2024-04-10 $16.51 $17.01 $15.20 $15.34 $15.34 224,078
2024-04-09 $17.31 $17.44 $16.68 $17.05 $17.05 119,374
2024-04-08 $18.15 $18.15 $17.05 $17.10 $17.10 51,035
2024-04-05 $18.09 $18.25 $17.74 $18.00 $18.00 126,673
2024-04-04 $17.92 $18.23 $17.69 $18.00 $18.00 133,528
2024-04-03 $16.72 $17.68 $16.50 $17.60 $17.60 155,207
2024-04-02 $16.58 $16.96 $16.39 $16.78 $16.78 134,607
2024-04-01 $16.43 $16.96 $15.76 $16.88 $16.88 161,524
2024-03-28 $16.34 $16.78 $15.84 $16.40 $16.40 128,535
2024-03-27 $17.76 $17.76 $16.19 $16.30 $16.30 339,576
2024-03-26 $16.78 $16.91 $15.96 $16.15 $16.15 111,784
2024-03-25 $16.88 $17.43 $16.36 $16.47 $16.47 160,240
2024-03-22 $16.77 $17.59 $16.61 $16.72 $16.72 258,825
2024-03-21 $17.45 $17.65 $16.70 $16.73 $16.73 122,747
2024-03-20 $17.61 $17.61 $16.39 $17.37 $17.37 206,666
2024-03-19 $16.22 $16.51 $15.83 $16.10 $16.10 152,630
2024-03-18 $17.52 $17.52 $16.05 $16.23 $16.23 151,088
2024-03-15 $17.51 $17.73 $17.16 $17.50 $17.50 614,682
2024-03-14 $18.66 $19.28 $17.45 $17.75 $17.75 89,586
2024-03-13 $18.88 $19.24 $18.38 $18.74 $18.74 137,613
2024-03-12 $19.33 $19.58 $18.56 $18.91 $18.91 91,497
2024-03-11 $19.65 $20.00 $19.33 $19.50 $19.50 107,654
2024-03-08 $19.77 $19.97 $19.18 $19.67 $19.67 76,582
2024-03-07 $19.91 $19.96 $19.42 $19.50 $19.50 191,572
2024-03-06 $19.79 $20.38 $19.66 $19.72 $19.72 38,998
2024-03-05 $19.85 $20.44 $19.29 $19.41 $19.41 60,197
2024-03-04 $20.00 $20.48 $19.27 $20.00 $20.00 84,306
2024-03-01 $20.00 $20.26 $19.62 $19.93 $19.93 42,028
2024-02-29 $20.00 $20.24 $19.65 $19.99 $19.99 62,552
2024-02-28 $19.68 $20.67 $19.00 $19.90 $19.90 104,959
2024-02-27 $19.45 $20.00 $19.18 $19.67 $19.67 111,308
2024-02-26 $19.06 $19.84 $19.06 $19.37 $19.37 30,303
2024-02-23 $18.86 $19.37 $18.86 $19.27 $19.27 62,340
2024-02-22 $19.14 $19.69 $18.77 $18.87 $18.87 52,425
2024-02-21 $18.77 $19.58 $18.40 $19.23 $19.23 68,530
2024-02-20 $19.05 $19.54 $18.54 $18.83 $18.83 69,136
2024-02-16 $19.07 $19.94 $18.46 $19.40 $19.40 100,856
2024-02-15 $19.17 $19.50 $17.92 $19.00 $19.00 103,067
2024-02-14 $19.32 $19.63 $19.13 $19.27 $19.27 62,632
2024-02-13 $18.53 $20.03 $18.33 $19.00 $19.00 85,059
2024-02-12 $18.42 $20.00 $18.40 $19.38 $19.38 293,391
2024-02-09 $18.07 $18.62 $17.53 $18.42 $18.42 71,615
2024-02-08 $17.92 $19.42 $17.56 $18.26 $18.26 85,361
2024-02-07 $17.96 $18.48 $17.75 $18.00 $18.00 162,693
2024-02-06 $17.26 $18.48 $16.90 $18.00 $18.00 285,315
2024-02-05 $17.12 $17.35 $16.51 $17.25 $17.25 250,281
2024-02-02 $14.65 $17.20 $14.55 $16.82 $16.82 1,175,890
2024-02-01 $12.92 $13.45 $12.49 $13.01 $13.01 30,055
2024-01-31 $13.54 $13.95 $13.21 $13.40 $13.40 78,458
2024-01-30 $13.75 $13.82 $13.06 $13.51 $13.51 20,305
2024-01-29 $13.57 $13.88 $13.05 $13.85 $13.85 36,925
2024-01-26 $13.11 $13.37 $12.95 $12.95 $12.95 21,134
2024-01-25 $13.06 $13.95 $12.34 $13.35 $13.35 38,984
2024-01-24 $13.52 $13.52 $12.49 $12.68 $12.68 19,405
2024-01-23 $13.45 $13.80 $13.03 $13.37 $13.37 79,357
2024-01-22 $13.24 $13.49 $12.79 $13.23 $13.23 24,257
2024-01-19 $12.89 $13.44 $12.61 $13.13 $13.13 27,535
2024-01-18 $13.00 $13.31 $12.46 $12.75 $12.75 118,043
2024-01-17 $12.34 $13.45 $12.17 $12.56 $12.56 52,008
2024-01-16 $12.60 $12.90 $12.35 $12.67 $12.67 23,162
2024-01-12 $13.31 $14.00 $12.59 $12.81 $12.81 196,425
2024-01-11 $12.75 $13.19 $12.41 $13.09 $13.09 41,795
2024-01-10 $11.65 $12.94 $11.58 $12.88 $12.88 237,694
2024-01-09 $11.73 $12.06 $11.32 $11.73 $11.73 265,830
2024-01-08 $11.50 $12.06 $11.50 $11.99 $11.99 50,655
2024-01-05 $12.01 $12.12 $11.24 $11.61 $11.61 89,148
2024-01-04 $12.70 $12.99 $12.00 $12.15 $12.15 47,244
2024-01-03 $14.03 $14.03 $12.27 $12.65 $12.65 61,265
2024-01-02 $13.62 $14.06 $13.00 $14.04 $14.04 35,369
2023-12-29 $14.58 $14.75 $12.78 $13.85 $13.85 164,016
2023-12-28 $14.39 $14.76 $13.40 $13.90 $13.90 53,019
2023-12-27 $14.86 $14.86 $13.77 $14.00 $14.00 86,819
2023-12-26 $13.96 $15.00 $13.00 $14.57 $14.57 254,353
2023-12-22 $13.87 $14.24 $13.30 $13.45 $13.45 71,727
2023-12-21 $13.72 $13.99 $12.88 $13.68 $13.68 37,120
2023-12-20 $14.24 $15.00 $13.59 $13.72 $13.72 487,524
2023-12-19 $13.19 $14.45 $13.18 $14.21 $14.21 30,140
2023-12-18 $13.65 $13.85 $12.85 $12.99 $12.99 27,769
2023-12-15 $14.61 $14.61 $13.36 $13.50 $13.50 104,605
2023-12-14 $14.90 $15.83 $14.30 $14.78 $14.78 75,168
2023-12-13 $13.00 $14.61 $12.94 $14.57 $14.57 211,986
2023-12-12 $13.00 $13.93 $12.50 $13.05 $13.05 60,326
2023-12-11 $13.75 $14.21 $13.01 $13.20 $13.20 58,403
2023-12-08 $13.00 $14.29 $12.82 $13.95 $13.95 96,188
2023-12-07 $13.00 $13.39 $12.73 $13.12 $13.12 33,591
2023-12-06 $12.99 $13.43 $12.44 $13.28 $13.28 48,419
2023-12-05 $13.52 $13.52 $12.24 $12.81 $12.81 43,495
2023-12-04 $11.63 $12.74 $11.30 $12.67 $12.67 21,899
2023-12-01 $11.59 $11.87 $11.12 $11.61 $11.61 54,062
2023-11-30 $11.04 $11.86 $10.91 $11.71 $11.71 24,230
2023-11-29 $11.32 $11.44 $10.60 $11.05 $11.05 84,545
2023-11-28 $11.01 $12.00 $10.99 $11.29 $11.29 30,939
2023-11-27 $11.27 $11.66 $11.18 $11.21 $11.21 25,814
2023-11-24 $11.43 $11.95 $11.18 $11.18 $11.18 5,981
2023-11-22 $11.09 $11.68 $10.96 $11.41 $11.41 35,817
2023-11-21 $11.45 $11.45 $10.91 $11.06 $11.06 34,003
2023-11-20 $11.02 $11.44 $10.61 $11.27 $11.27 141,310
2023-11-17 $11.87 $11.91 $11.00 $11.41 $11.41 60,820
2023-11-16 $12.02 $12.50 $11.68 $11.75 $11.75 42,661
2023-11-15 $12.30 $12.75 $12.30 $12.37 $12.37 18,754
2023-11-14 $12.18 $12.51 $11.74 $12.33 $12.33 52,541
2023-11-13 $11.81 $11.87 $11.50 $11.69 $11.69 61,218
2023-11-10 $11.81 $11.91 $11.31 $11.76 $11.76 45,874
2023-11-09 $12.18 $12.50 $11.64 $11.64 $11.64 61,067
2023-11-08 $11.80 $12.18 $11.65 $12.00 $12.00 75,407
2023-11-07 $12.76 $13.07 $11.58 $12.16 $12.16 39,441
2023-11-06 $13.40 $13.40 $12.75 $12.80 $12.80 49,888
2023-11-03 $13.14 $13.81 $12.27 $13.58 $13.58 60,733
2023-11-02 $12.19 $13.42 $11.65 $12.75 $12.75 33,553
2023-11-01 $11.48 $11.93 $11.16 $11.87 $11.87 67,216
2023-10-31 $11.52 $11.99 $11.07 $11.60 $11.60 39,340
2023-10-30 $11.17 $12.57 $10.81 $11.43 $11.43 57,323
2023-10-27 $11.00 $11.50 $10.38 $11.03 $11.03 75,364
2023-10-26 $11.25 $11.31 $10.62 $11.01 $11.01 143,804
2023-10-25 $12.22 $12.22 $11.12 $11.40 $11.40 175,374
2023-10-24 $13.00 $13.10 $12.06 $12.38 $12.38 99,957
2023-10-23 $13.90 $14.01 $12.61 $12.83 $12.83 150,552
2023-10-20 $14.36 $14.85 $13.91 $14.05 $14.05 42,684
2023-10-19 $14.38 $14.76 $13.78 $14.29 $14.29 44,707
2023-10-18 $14.85 $14.85 $14.08 $14.50 $14.50 53,157
2023-10-17 $14.46 $15.18 $14.28 $14.71 $14.71 82,727
2023-10-16 $14.25 $14.83 $13.82 $14.74 $14.74 76,669
2023-10-13 $13.83 $14.19 $13.01 $14.14 $14.14 134,236
2023-10-12 $14.95 $15.00 $13.63 $14.10 $14.10 37,278
2023-10-11 $14.71 $15.13 $14.19 $14.95 $14.95 28,003
2023-10-10 $14.55 $15.78 $14.38 $14.75 $14.75 34,651
2023-10-09 $14.30 $14.94 $14.06 $14.79 $14.79 36,072
2023-10-06 $14.50 $14.80 $14.04 $14.36 $14.36 174,448
2023-10-05 $14.10 $14.65 $13.83 $14.51 $14.51 66,574
2023-10-04 $13.65 $14.45 $13.59 $13.89 $13.89 55,155
2023-10-03 $12.88 $14.02 $12.78 $13.86 $13.86 229,972
2023-10-02 $13.58 $13.62 $12.85 $13.09 $13.09 70,617
2023-09-29 $13.67 $14.06 $13.54 $13.77 $13.77 92,544
2023-09-28 $13.76 $13.98 $13.33 $13.65 $13.65 38,950
2023-09-27 $13.65 $14.36 $13.59 $14.01 $14.01 49,207
2023-09-26 $13.73 $14.00 $13.19 $13.46 $13.46 57,472
2023-09-25 $14.40 $14.60 $13.76 $13.84 $13.84 62,256
2023-09-22 $13.97 $14.55 $13.43 $14.24 $14.24 26,867
2023-09-21 $13.79 $14.00 $13.29 $13.84 $13.84 30,750
2023-09-20 $15.00 $15.07 $13.76 $13.89 $13.89 45,899
2023-09-19 $14.71 $14.86 $14.60 $14.69 $14.69 39,461
2023-09-18 $14.75 $15.28 $14.30 $14.68 $14.68 52,955
2023-09-15 $14.80 $14.80 $14.17 $14.71 $14.71 88,267
2023-09-14 $14.59 $14.87 $13.84 $14.87 $14.87 67,771
2023-09-13 $14.65 $15.20 $14.40 $14.77 $14.77 53,506
2023-09-12 $15.07 $15.21 $14.59 $14.64 $14.64 41,502
2023-09-11 $14.11 $15.22 $14.11 $14.98 $14.98 46,258
2023-09-08 $15.20 $15.25 $14.46 $14.73 $14.73 33,001
2023-09-07 $14.84 $15.20 $14.82 $15.17 $15.17 21,188
2023-09-06 $14.42 $14.77 $13.97 $14.65 $14.65 17,479
2023-09-05 $15.00 $15.31 $14.66 $14.72 $14.72 36,579
2023-09-01 $15.51 $15.75 $14.95 $15.00 $15.00 40,262
2023-08-31 $15.33 $15.75 $14.84 $15.23 $15.23 39,970
2023-08-30 $15.17 $15.54 $14.92 $15.48 $15.48 9,879
2023-08-29 $15.13 $15.52 $15.07 $15.36 $15.36 28,938
2023-08-28 $14.01 $15.40 $14.01 $14.91 $14.91 37,979
2023-08-25 $15.06 $15.33 $13.69 $14.14 $14.14 124,124
2023-08-24 $15.39 $15.51 $14.82 $14.95 $14.95 34,535
2023-08-23 $15.31 $15.39 $14.91 $15.33 $15.33 27,194
2023-08-22 $15.20 $15.53 $14.79 $15.25 $15.25 53,681
2023-08-21 $14.86 $15.49 $14.51 $15.09 $15.09 42,327
2023-08-18 $13.97 $15.61 $13.97 $14.57 $14.57 36,986
2023-08-17 $14.90 $14.90 $14.04 $14.21 $14.21 30,279
2023-08-16 $15.50 $15.51 $14.84 $14.89 $14.89 24,567
2023-08-15 $15.40 $15.67 $15.25 $15.50 $15.50 28,279
2023-08-14 $15.35 $15.87 $15.35 $15.50 $15.50 38,623
2023-08-11 $15.11 $15.75 $14.96 $15.39 $15.39 30,277
2023-08-10 $15.20 $15.50 $14.90 $15.11 $15.11 26,172
2023-08-09 $15.13 $15.48 $14.56 $15.25 $15.25 79,843
2023-08-08 $14.45 $15.06 $14.45 $14.76 $14.76 27,040
2023-08-07 $14.21 $14.33 $13.33 $14.00 $14.00 49,481
2023-08-04 $14.88 $14.98 $14.23 $14.31 $14.31 32,362
2023-08-03 $14.45 $14.81 $14.04 $14.80 $14.80 43,824
2023-08-02 $14.24 $14.80 $14.00 $14.60 $14.60 42,279
2023-08-01 $14.81 $15.02 $14.40 $14.40 $14.40 40,699
2023-07-31 $14.29 $15.44 $14.29 $14.82 $14.82 27,345
2023-07-28 $13.38 $15.09 $13.21 $14.35 $14.35 59,169
2023-07-27 $14.56 $14.56 $13.12 $13.15 $13.15 70,684
2023-07-26 $15.30 $15.50 $14.26 $14.32 $14.32 58,010
2023-07-25 $15.69 $15.69 $14.79 $15.28 $15.28 51,013
2023-07-24 $16.27 $16.27 $15.25 $15.68 $15.68 32,687
2023-07-21 $15.24 $16.26 $15.13 $16.08 $16.08 44,304
2023-07-20 $14.67 $15.53 $14.67 $15.23 $15.23 37,233
2023-07-19 $14.80 $16.13 $14.68 $14.78 $14.78 56,907
2023-07-18 $15.95 $15.98 $14.20 $14.80 $14.80 40,329
2023-07-17 $14.82 $16.20 $14.82 $15.98 $15.98 66,430
2023-07-14 $15.36 $15.36 $13.87 $14.62 $14.62 56,029
2023-07-13 $16.03 $16.38 $15.09 $15.44 $15.44 65,450
2023-07-12 $16.39 $16.44 $15.38 $15.95 $15.95 49,864
2023-07-11 $15.85 $16.08 $15.76 $16.03 $16.03 66,329
2023-07-10 $14.75 $16.02 $14.75 $15.94 $15.94 65,856
2023-07-07 $14.59 $15.01 $14.40 $14.83 $14.83 69,917
2023-07-06 $15.10 $15.10 $13.75 $14.78 $14.78 145,977
2023-07-05 $15.52 $15.78 $15.06 $15.46 $15.46 56,492
2023-07-03 $17.00 $17.25 $15.11 $15.36 $15.36 75,626
2023-06-30 $17.08 $17.13 $16.34 $17.03 $17.03 103,261
2023-06-29 $16.77 $17.10 $16.09 $16.53 $16.53 600,614
2023-06-28 $16.88 $17.20 $16.32 $16.69 $16.69 81,055
2023-06-27 $16.31 $17.24 $15.41 $16.97 $16.97 73,951
2023-06-26 $17.34 $17.69 $15.61 $16.26 $16.26 373,021
2023-06-23 $16.17 $17.97 $16.02 $17.51 $17.51 386,477
2023-06-22 $17.34 $17.87 $15.89 $16.28 $16.28 147,603
2023-06-21 $16.00 $18.46 $15.73 $17.42 $17.42 135,545
2023-06-20 $16.66 $17.00 $15.78 $16.74 $16.74 70,584
2023-06-16 $16.00 $19.74 $15.95 $17.00 $17.00 369,923
2023-06-15 $16.28 $16.64 $15.83 $16.00 $16.00 93,103
2023-06-14 $16.48 $16.48 $14.94 $15.39 $15.39 143,394
2023-06-13 $15.52 $16.38 $15.05 $16.03 $16.03 68,137
2023-06-12 $15.15 $15.95 $14.82 $15.47 $15.47 80,596
2023-06-09 $14.23 $15.04 $14.10 $14.81 $14.81 25,089
2023-06-08 $14.48 $14.77 $14.12 $14.52 $14.52 36,031
2023-06-07 $14.99 $15.29 $13.98 $14.26 $14.26 34,016
2023-06-06 $13.35 $15.96 $13.35 $15.11 $15.11 84,058
2023-06-05 $14.07 $15.00 $13.06 $13.68 $13.68 31,513
2023-06-02 $13.05 $14.54 $13.01 $14.53 $14.53 23,925
2023-06-01 $14.10 $14.78 $13.53 $13.76 $13.76 33,821
2023-05-31 $14.25 $15.23 $13.80 $14.47 $14.47 27,843
2023-05-30 $14.22 $14.48 $13.13 $14.02 $14.02 97,377
2023-05-26 $12.53 $13.95 $12.53 $13.95 $13.95 7,406
2023-05-25 $12.31 $13.00 $12.31 $13.00 $13.00 8,020
2023-05-24 $13.81 $14.01 $12.53 $12.59 $12.59 69,790
2023-05-23 $14.05 $14.64 $13.56 $13.80 $13.80 14,391
2023-05-22 $12.65 $14.90 $12.65 $14.49 $14.49 37,424
2023-05-19 $13.50 $14.95 $13.15 $14.45 $14.45 62,049
2023-05-18 $12.86 $13.27 $12.52 $13.27 $13.27 6,546
2023-05-17 $13.04 $13.30 $12.50 $12.65 $12.65 19,374
2023-05-16 $12.77 $13.37 $12.50 $12.75 $12.75 8,560
2023-05-15 $12.05 $13.49 $11.79 $13.18 $13.18 10,704
2023-05-12 $12.25 $12.69 $12.25 $12.40 $12.40 12,835
2023-05-11 $12.74 $13.10 $12.25 $12.28 $12.28 17,686
2023-05-10 $14.07 $14.07 $12.14 $12.81 $12.81 20,446
2023-05-09 $13.23 $13.78 $13.23 $13.75 $13.75 4,271
2023-05-08 $12.14 $13.56 $11.40 $13.50 $13.50 16,656
2023-05-05 $13.48 $13.48 $12.07 $12.42 $12.42 10,956
2023-05-04 $12.71 $13.00 $12.35 $12.78 $12.78 11,122
2023-05-03 $12.01 $13.74 $12.01 $12.85 $12.85 20,887
2023-05-02 $14.18 $14.20 $11.79 $12.07 $12.07 35,218
2023-05-01 $14.13 $14.64 $13.95 $14.18 $14.18 8,453
2023-04-28 $13.75 $14.50 $13.75 $14.17 $14.17 50,720
2023-04-27 $12.00 $14.74 $12.00 $13.75 $13.75 22,617
2023-04-26 $12.50 $12.50 $11.70 $11.99 $11.99 27,302
2023-04-25 $12.52 $12.75 $12.42 $12.53 $12.53 6,300
2023-04-24 $14.27 $14.27 $12.60 $12.61 $12.61 18,396
2023-04-21 $15.14 $15.18 $14.23 $14.40 $14.40 19,839
2023-04-20 $14.95 $15.28 $14.95 $15.28 $15.28 8,616
2023-04-19 $14.59 $15.18 $14.59 $15.17 $15.17 7,664
2023-04-18 $14.89 $15.37 $14.65 $14.86 $14.86 19,626
2023-04-17 $14.65 $15.09 $14.12 $14.88 $14.88 23,005
2023-04-14 $15.49 $15.89 $14.58 $14.74 $14.74 20,766
2023-04-13 $14.13 $16.84 $14.13 $15.49 $15.49 36,433
2023-04-12 $14.58 $14.58 $13.76 $13.88 $13.88 11,420
2023-04-11 $14.88 $14.88 $14.03 $14.48 $14.48 11,892
2023-04-10 $15.57 $15.57 $14.65 $14.65 $14.65 16,726
2023-04-06 $15.76 $15.82 $15.37 $15.57 $15.57 6,727
2023-04-05 $14.66 $15.89 $14.66 $15.57 $15.57 18,659
2023-04-04 $16.00 $16.00 $15.52 $15.67 $15.67 9,410
2023-04-03 $15.95 $16.66 $15.76 $16.00 $16.00 43,095
2023-03-31 $15.73 $16.86 $15.73 $16.07 $16.07 28,167
2023-03-30 $16.22 $16.59 $15.54 $15.70 $15.70 45,659
2023-03-29 $16.00 $16.64 $15.02 $16.22 $16.22 42,136
2023-03-28 $15.91 $16.00 $14.53 $15.95 $15.95 45,626
2023-03-27 $15.80 $16.00 $15.45 $15.97 $15.97 52,467
2023-03-24 $15.15 $16.00 $14.73 $15.95 $15.95 29,178
2023-03-23 $15.50 $16.00 $14.98 $15.45 $15.45 69,644
2023-03-22 $15.89 $16.00 $15.00 $15.17 $15.17 58,416
2023-03-21 $15.89 $16.00 $15.50 $15.97 $15.97 83,316
2023-03-20 $14.80 $16.00 $14.21 $15.85 $15.85 53,714
2023-03-17 $14.35 $15.29 $13.10 $15.29 $15.29 110,731
2023-03-16 $14.35 $14.77 $13.66 $14.77 $14.77 20,932
2023-03-15 $13.30 $14.36 $12.90 $14.21 $14.21 17,754
2023-03-14 $13.44 $14.18 $12.10 $13.71 $13.71 67,468
2023-03-13 $11.77 $14.29 $11.45 $13.02 $13.02 27,846
2023-03-10 $14.94 $15.37 $9.82 $12.08 $12.08 65,926
2023-03-09 $15.02 $15.17 $14.59 $15.09 $15.09 37,495
2023-03-08 $15.00 $15.19 $14.27 $15.18 $15.18 43,387
2023-03-07 $14.36 $15.25 $13.46 $15.00 $15.00 203,433
2023-03-06 $13.05 $14.25 $13.05 $13.60 $13.60 127,883
2023-03-03 $12.07 $12.24 $10.85 $12.13 $12.13 26,855
2023-03-02 $13.11 $13.11 $11.95 $12.22 $12.22 8,251
2023-03-01 $13.44 $13.74 $12.60 $12.77 $12.77 24,645
2023-02-28 $12.12 $13.49 $11.68 $13.21 $13.21 30,531
2023-02-27 $10.73 $12.16 $10.73 $11.94 $11.94 18,165
2023-02-24 $9.94 $10.89 $9.70 $10.52 $10.52 32,622
2023-02-23 $11.51 $11.51 $10.26 $10.26 $10.26 27,627
2023-02-22 $12.03 $12.10 $11.15 $11.28 $11.28 80,547
2023-02-21 $12.68 $13.80 $11.78 $12.26 $12.26 50,140
2023-02-17 $13.57 $13.57 $12.55 $13.10 $13.10 42,707
2023-02-16 $12.78 $13.91 $12.51 $13.45 $13.45 40,991
2023-02-15 $12.50 $12.88 $12.17 $12.48 $12.48 18,474
2023-02-14 $13.47 $13.70 $12.52 $12.52 $12.52 28,811
2023-02-13 $13.60 $13.74 $13.07 $13.61 $13.61 17,576
2023-02-10 $14.17 $14.22 $13.28 $13.60 $13.60 816,997
2023-02-09 $13.08 $14.56 $13.03 $14.04 $14.04 245,310
2023-02-08 $13.53 $13.76 $13.00 $13.07 $13.07 17,768
2023-02-07 $13.47 $13.80 $13.01 $13.53 $13.53 30,891
2023-02-06 $13.02 $13.52 $12.92 $13.44 $13.44 18,174
2023-02-03 $13.75 $13.75 $12.83 $13.18 $13.18 36,571
2023-02-02 $14.35 $14.35 $11.35 $13.30 $13.30 89,983
2023-02-01 $10.62 $14.61 $10.62 $13.20 $13.20 134,425
2023-01-31 $9.33 $10.62 $9.15 $10.62 $10.62 26,422
2023-01-30 $8.50 $8.92 $8.28 $8.67 $8.67 11,814
2023-01-27 $8.00 $9.08 $8.00 $8.58 $8.58 6,780
2023-01-26 $8.37 $8.50 $7.55 $8.50 $8.50 13,689
2023-01-25 $7.67 $8.39 $7.67 $8.30 $8.30 5,862
2023-01-24 $7.86 $7.99 $7.40 $7.77 $7.77 5,248
2023-01-23 $7.87 $8.09 $7.18 $7.87 $7.87 9,593
2023-01-20 $7.85 $8.11 $7.38 $7.94 $7.94 15,693
2023-01-19 $8.12 $8.12 $7.43 $7.73 $7.73 8,031
2023-01-18 $8.22 $8.35 $8.05 $8.11 $8.11 11,740
2023-01-17 $8.41 $8.96 $7.99 $8.32 $8.32 38,030
2023-01-13 $7.76 $8.46 $7.76 $8.39 $8.39 13,446
2023-01-12 $6.98 $8.19 $6.98 $7.94 $7.94 19,617
2023-01-11 $7.27 $7.32 $7.00 $7.12 $7.12 5,935
2023-01-10 $7.00 $7.47 $6.55 $7.37 $7.37 37,883
2023-01-09 $7.00 $7.37 $7.00 $7.01 $7.01 14,556
2023-01-06 $7.11 $7.40 $6.79 $6.85 $6.85 22,754
2023-01-05 $7.00 $7.10 $6.98 $7.02 $7.02 12,032
2023-01-04 $7.10 $7.15 $6.85 $6.91 $6.91 7,206
2023-01-03 $7.73 $8.02 $6.79 $7.07 $7.07 31,409
2022-12-30 $7.74 $7.80 $7.53 $7.60 $7.60 11,541
2022-12-29 $7.48 $8.11 $7.46 $7.87 $7.87 9,649
2022-12-28 $8.66 $8.66 $7.36 $7.59 $7.59 27,252
2022-12-27 $8.88 $9.02 $8.25 $8.57 $8.57 14,393
2022-12-23 $8.61 $9.19 $8.09 $8.81 $8.81 32,455
2022-12-22 $8.58 $8.91 $7.87 $8.78 $8.78 18,909
2022-12-21 $7.30 $8.50 $7.00 $8.50 $8.50 17,433
2022-12-20 $7.07 $7.34 $7.07 $7.13 $7.13 5,208
2022-12-19 $6.95 $7.34 $6.74 $7.02 $7.02 14,552
2022-12-16 $6.25 $7.05 $6.25 $7.01 $7.01 60,614
2022-12-15 $6.57 $7.00 $6.32 $6.32 $6.32 29,497
2022-12-14 $6.76 $7.00 $6.70 $6.75 $6.75 244,467
2022-12-13 $6.80 $7.07 $6.32 $6.69 $6.69 54,342
2022-12-12 $6.60 $6.80 $6.36 $6.55 $6.55 48,581
2022-12-09 $6.84 $6.84 $6.48 $6.60 $6.60 21,883
2022-12-08 $7.01 $7.09 $6.67 $6.93 $6.93 23,118
2022-12-07 $6.81 $6.99 $6.54 $6.98 $6.98 11,933
2022-12-06 $6.85 $6.99 $6.51 $6.76 $6.76 17,007
2022-12-05 $6.63 $7.06 $6.47 $6.89 $6.89 28,340
2022-12-02 $6.90 $7.00 $6.55 $6.78 $6.78 21,706
2022-12-01 $7.09 $7.09 $6.59 $6.95 $6.95 22,362
2022-11-30 $6.86 $7.12 $6.74 $7.01 $7.01 37,224
2022-11-29 $6.66 $6.87 $6.62 $6.77 $6.77 29,584
2022-11-28 $6.65 $6.76 $6.46 $6.46 $6.46 8,931
2022-11-25 $6.95 $7.09 $6.75 $6.75 $6.75 2,300
2022-11-23 $6.73 $7.04 $6.60 $7.04 $7.04 10,345
2022-11-22 $7.15 $7.16 $6.53 $6.78 $6.78 774,582
2022-11-21 $7.11 $7.42 $6.88 $6.95 $6.95 146,419
2022-11-18 $7.54 $7.75 $7.13 $7.13 $7.13 16,280
2022-11-17 $7.62 $7.88 $6.58 $7.33 $7.33 35,353
2022-11-16 $7.49 $7.76 $7.48 $7.57 $7.57 8,391
2022-11-15 $7.57 $7.71 $7.08 $7.49 $7.49 8,107
2022-11-14 $8.06 $8.11 $7.27 $7.28 $7.28 58,390
2022-11-11 $7.57 $8.29 $7.44 $8.07 $8.07 26,858
2022-11-10 $7.75 $8.08 $7.20 $7.71 $7.71 32,660
2022-11-09 $8.12 $8.60 $7.48 $7.48 $7.48 34,569
2022-11-08 $7.53 $8.14 $7.42 $7.90 $7.90 39,380
2022-11-07 $6.67 $7.64 $6.50 $7.54 $7.54 46,429
2022-11-04 $6.45 $6.73 $6.33 $6.50 $6.50 29,596
2022-11-03 $6.93 $7.31 $6.45 $6.51 $6.51 102,390
2022-11-02 $7.10 $7.16 $6.86 $7.00 $7.00 116,121
2022-11-01 $7.07 $7.39 $6.55 $7.06 $7.06 65,621
2022-10-31 $7.09 $7.27 $6.55 $6.92 $6.92 29,034
2022-10-28 $7.16 $7.27 $6.99 $7.05 $7.05 41,455
2022-10-27 $7.12 $7.31 $6.89 $7.00 $7.00 93,345
2022-10-26 $7.13 $7.58 $6.61 $7.01 $7.01 32,892
2022-10-25 $6.85 $7.59 $6.83 $6.98 $6.98 35,748
2022-10-24 $6.87 $7.04 $6.60 $6.98 $6.98 45,919
2022-10-21 $6.99 $7.12 $6.39 $6.90 $6.90 76,327
2022-10-20 $6.70 $7.10 $6.49 $6.57 $6.57 23,830
2022-10-19 $6.26 $6.74 $6.26 $6.55 $6.55 11,035
2022-10-18 $6.50 $6.87 $6.44 $6.44 $6.44 9,154
2022-10-17 $6.83 $6.93 $6.33 $6.46 $6.46 20,185
2022-10-14 $6.96 $8.25 $5.50 $6.73 $6.73 132,112
2022-10-13 $5.87 $6.58 $5.87 $6.37 $6.37 18,499
2022-10-12 $6.16 $6.21 $5.87 $6.04 $6.04 15,837
2022-10-11 $5.68 $6.22 $5.68 $6.06 $6.06 12,765
2022-10-10 $6.14 $7.08 $5.52 $5.68 $5.68 19,632
2022-10-07 $6.99 $7.07 $6.11 $6.25 $6.25 48,469
2022-10-06 $7.40 $7.50 $6.67 $7.08 $7.08 12,379
2022-10-05 $7.40 $8.46 $7.01 $7.45 $7.45 22,800
2022-10-04 $7.94 $8.65 $6.99 $7.75 $7.75 61,804
2022-10-03 $8.87 $8.87 $7.05 $7.86 $7.86 37,722
2022-09-30 $9.27 $11.66 $8.67 $8.79 $8.79 147,360
2022-09-29 $7.84 $9.77 $7.75 $8.78 $8.78 43,701
2022-09-28 $7.26 $7.88 $7.07 $7.75 $7.75 17,001
2022-09-27 $7.48 $7.70 $7.01 $7.16 $7.16 23,298
2022-09-26 $7.00 $7.83 $6.98 $7.47 $7.47 11,811
2022-09-23 $6.99 $7.55 $6.91 $7.32 $7.32 20,051
2022-09-22 $7.35 $7.49 $6.56 $7.00 $7.00 63,812
2022-09-21 $7.36 $7.37 $7.18 $7.27 $7.27 7,939
2022-09-20 $7.27 $7.61 $7.00 $7.36 $7.36 10,075
2022-09-19 $8.09 $8.09 $7.49 $7.62 $7.62 10,512
2022-09-16 $8.68 $9.01 $7.69 $7.74 $7.74 97,596
2022-09-15 $8.91 $9.20 $8.02 $9.01 $9.01 27,457
2022-09-14 $8.79 $9.12 $8.65 $9.00 $9.00 32,715
2022-09-13 $8.89 $9.73 $8.12 $8.35 $8.35 63,910
2022-09-12 $7.63 $9.00 $7.63 $8.90 $8.90 23,933
2022-09-09 $7.71 $8.24 $7.37 $8.14 $8.14 35,454
2022-09-08 $7.49 $7.72 $7.23 $7.52 $7.52 47,145
2022-09-07 $7.16 $7.53 $7.16 $7.53 $7.53 13,287
2022-09-06 $7.41 $7.50 $6.79 $7.14 $7.14 71,818
2022-09-02 $6.69 $7.48 $6.42 $7.09 $7.09 34,947
2022-09-01 $6.74 $6.85 $6.33 $6.82 $6.82 23,703
2022-08-31 $7.24 $7.24 $5.83 $6.61 $6.61 87,534
2022-08-30 $7.51 $7.87 $7.18 $7.27 $7.27 39,984
2022-08-29 $7.90 $7.90 $7.30 $7.36 $7.36 18,313
2022-08-26 $9.97 $9.99 $7.67 $7.77 $7.77 99,046
2022-08-25 $10.54 $10.54 $9.91 $10.08 $10.08 30,757
2022-08-24 $9.08 $10.61 $9.08 $10.33 $10.33 32,089
2022-08-23 $9.26 $9.40 $8.69 $9.16 $9.16 13,233
2022-08-22 $10.11 $10.11 $9.30 $9.31 $9.31 22,097
2022-08-19 $10.55 $10.64 $10.33 $10.41 $10.41 13,785
2022-08-18 $11.17 $11.22 $10.35 $10.79 $10.79 15,726
2022-08-17 $12.10 $12.10 $11.36 $11.38 $11.38 40,505
2022-08-16 $11.76 $12.29 $11.51 $12.14 $12.14 60,306
2022-08-15 $12.24 $12.31 $11.40 $11.95 $11.95 93,052
2022-08-12 $10.92 $12.47 $10.69 $12.42 $12.42 76,132
2022-08-11 $11.00 $11.32 $10.26 $11.07 $11.07 22,380
2022-08-10 $10.88 $11.11 $10.01 $10.96 $10.96 19,415
2022-08-09 $11.04 $11.04 $10.17 $10.70 $10.70 23,775
2022-08-08 $10.31 $11.44 $10.02 $11.03 $11.03 40,170
2022-08-05 $8.88 $10.83 $8.69 $10.37 $10.37 41,865
2022-08-04 $8.83 $9.29 $8.83 $9.02 $9.02 52,316
2022-08-03 $9.53 $9.79 $9.09 $9.33 $9.33 36,375
2022-08-02 $9.70 $9.89 $9.42 $9.49 $9.49 12,132
2022-08-01 $10.15 $10.31 $9.51 $9.89 $9.89 48,811
2022-07-29 $10.49 $10.76 $10.02 $10.65 $10.65 45,287
2022-07-28 $10.31 $11.01 $9.85 $10.59 $10.59 49,488
2022-07-27 $10.12 $10.37 $9.71 $10.28 $10.28 35,438
2022-07-26 $9.09 $9.85 $9.07 $9.85 $9.85 46,428
2022-07-25 $9.17 $9.57 $8.99 $9.28 $9.28 35,517
2022-07-22 $9.26 $10.01 $9.11 $9.12 $9.12 44,242
2022-07-21 $9.14 $9.25 $8.98 $9.14 $9.14 23,144
2022-07-20 $9.32 $9.81 $8.27 $9.21 $9.21 51,250
2022-07-19 $9.44 $9.80 $9.08 $9.35 $9.35 51,229
2022-07-18 $9.65 $10.03 $9.13 $9.21 $9.21 50,164
2022-07-15 $9.95 $10.28 $9.24 $9.65 $9.65 72,750
2022-07-14 $10.37 $10.73 $9.36 $9.63 $9.63 35,627
2022-07-13 $9.68 $11.58 $9.66 $10.55 $10.55 95,055
2022-07-12 $9.44 $9.98 $9.20 $9.80 $9.80 74,331
2022-07-11 $10.26 $10.26 $9.01 $9.46 $9.46 55,893
2022-07-08 $10.18 $10.70 $9.81 $10.51 $10.51 36,728
2022-07-07 $9.30 $10.25 $9.20 $10.25 $10.25 71,581
2022-07-06 $8.72 $9.39 $7.76 $9.13 $9.13 37,984
2022-07-05 $8.37 $8.78 $8.00 $8.76 $8.76 61,623
2022-07-01 $6.85 $9.99 $6.22 $8.38 $8.38 200,330
2022-06-30 $7.99 $9.29 $7.08 $7.15 $7.15 101,750
2022-06-29 $7.25 $8.31 $6.79 $8.13 $8.13 72,265
2022-06-28 $6.52 $7.98 $6.52 $7.27 $7.27 88,977
2022-06-27 $7.17 $7.27 $6.45 $6.56 $6.56 46,297
2022-06-24 $6.96 $7.46 $6.21 $7.15 $7.15 272,678
2022-06-23 $6.88 $7.92 $6.49 $6.98 $6.98 81,382
2022-06-22 $6.13 $6.89 $6.06 $6.27 $6.27 39,150
2022-06-21 $5.29 $6.54 $4.93 $6.10 $6.10 60,457
2022-06-17 $5.76 $6.30 $5.14 $5.26 $5.26 54,602
2022-06-16 $5.69 $5.91 $5.40 $5.72 $5.72 35,724
2022-06-15 $5.75 $6.08 $5.61 $5.88 $5.88 112,630
2022-06-14 $5.03 $5.91 $5.02 $5.60 $5.60 34,290
2022-06-13 $5.70 $5.70 $5.16 $5.38 $5.38 27,400
2022-06-10 $6.10 $6.49 $5.58 $5.90 $5.90 47,094
2022-06-09 $6.91 $6.97 $6.20 $6.27 $6.27 23,801
2022-06-08 $6.99 $7.20 $6.47 $6.89 $6.89 19,271
2022-06-07 $6.90 $7.30 $6.84 $7.23 $7.23 28,304
2022-06-06 $7.25 $7.80 $6.09 $6.81 $6.81 135,395
2022-06-03 $6.95 $7.40 $6.76 $7.35 $7.35 32,862
2022-06-02 $6.24 $6.94 $6.19 $6.83 $6.83 36,083
2022-06-01 $6.93 $6.93 $6.16 $6.31 $6.31 108,673
2022-05-31 $7.74 $7.74 $6.45 $6.83 $6.83 75,957
2022-05-27 $7.63 $8.15 $7.45 $7.92 $7.92 48,794
2022-05-26 $8.69 $9.11 $7.56 $7.67 $7.67 91,892
2022-05-25 $7.98 $8.85 $7.89 $8.39 $8.39 70,966
2022-05-24 $8.21 $8.28 $7.89 $7.97 $7.97 20,186
2022-05-23 $9.50 $9.59 $8.31 $8.45 $8.45 56,563
2022-05-20 $9.25 $9.57 $8.77 $9.46 $9.46 61,701
2022-05-19 $8.22 $9.07 $8.01 $9.00 $9.00 77,141
2022-05-18 $8.07 $8.66 $8.07 $8.18 $8.18 33,660
2022-05-17 $7.91 $8.81 $7.84 $8.32 $8.32 41,942
2022-05-16 $7.69 $8.10 $7.34 $7.68 $7.68 49,214
2022-05-13 $7.94 $8.13 $7.65 $7.74 $7.74 49,863
2022-05-12 $7.48 $8.05 $7.31 $7.73 $7.73 48,762
2022-05-11 $8.16 $8.47 $7.23 $7.61 $7.61 48,919
2022-05-10 $8.39 $8.87 $7.74 $8.41 $8.41 42,549
2022-05-09 $8.81 $8.93 $7.94 $8.19 $8.19 42,277
2022-05-06 $8.27 $9.25 $8.27 $8.95 $8.95 33,764
2022-05-05 $8.69 $8.94 $8.47 $8.53 $8.53 52,335
2022-05-04 $8.34 $9.02 $8.15 $8.94 $8.94 53,928
2022-05-03 $8.27 $9.48 $8.27 $8.52 $8.52 66,845
2022-05-02 $7.37 $8.41 $7.25 $8.40 $8.40 98,612
2022-04-29 $6.94 $7.68 $6.25 $7.47 $7.47 101,695
2022-04-28 $7.77 $8.65 $6.92 $7.10 $7.10 110,875
2022-04-27 $8.11 $8.65 $7.66 $7.73 $7.73 67,558
2022-04-26 $8.34 $8.92 $7.51 $8.22 $8.22 80,246
2022-04-25 $8.53 $8.89 $8.24 $8.30 $8.30 59,968
2022-04-22 $8.00 $8.74 $7.60 $8.45 $8.45 108,265
2022-04-21 $8.93 $9.03 $7.93 $8.01 $8.01 77,588
2022-04-20 $9.31 $9.39 $8.65 $8.74 $8.74 55,498
2022-04-19 $9.25 $9.75 $9.02 $9.25 $9.25 64,240
2022-04-18 $9.72 $9.92 $8.92 $9.08 $9.08 56,925
2022-04-14 $9.78 $10.49 $9.55 $9.88 $9.88 187,031
2022-04-13 $9.04 $9.72 $9.04 $9.62 $9.62 54,334
2022-04-12 $9.77 $9.77 $9.30 $9.42 $9.42 37,035
2022-04-11 $9.51 $9.75 $9.14 $9.57 $9.57 30,733
2022-04-08 $9.94 $10.86 $9.25 $9.54 $9.54 42,407
2022-04-07 $10.23 $11.14 $9.16 $9.93 $9.93 65,036
2022-04-06 $10.57 $11.02 $10.01 $10.52 $10.52 35,451
2022-04-05 $11.16 $11.55 $10.51 $10.66 $10.66 28,427
2022-04-04 $11.19 $11.32 $10.77 $11.09 $11.09 32,044
2022-04-01 $11.12 $11.36 $10.90 $11.19 $11.19 26,609
2022-03-31 $10.29 $10.77 $10.01 $10.70 $10.70 123,206
2022-03-30 $10.97 $11.12 $10.29 $10.31 $10.31 257,131
2022-03-29 $11.15 $11.52 $11.15 $11.23 $11.23 114,516
2022-03-28 $11.43 $11.90 $10.72 $11.05 $11.05 92,020
2022-03-25 $12.05 $12.06 $11.45 $11.56 $11.56 92,490
2022-03-24 $11.84 $12.74 $11.63 $12.09 $12.09 160,661
2022-03-23 $11.82 $12.28 $11.11 $11.81 $11.81 49,187
2022-03-22 $11.83 $12.21 $11.53 $11.88 $11.88 55,380
2022-03-21 $12.34 $12.68 $11.70 $11.74 $11.74 50,745
2022-03-18 $12.00 $12.90 $11.51 $12.72 $12.72 116,614
2022-03-17 $10.85 $12.72 $10.71 $12.06 $12.06 97,777
2022-03-16 $10.22 $11.14 $9.74 $11.03 $11.03 87,778
2022-03-15 $10.71 $10.71 $9.87 $10.03 $10.03 228,054
2022-03-14 $10.95 $12.70 $10.00 $10.56 $10.56 616,512
2022-03-11 $11.18 $11.34 $10.81 $10.99 $10.99 153,452
2022-03-10 $11.78 $12.28 $10.70 $11.18 $11.18 109,678
2022-03-09 $11.65 $12.82 $11.41 $12.09 $12.09 135,094
2022-03-08 $11.93 $12.85 $10.96 $11.32 $11.32 338,877
2022-03-07 $10.79 $11.37 $10.43 $10.96 $10.96 59,030
2022-03-04 $10.89 $11.22 $10.10 $10.57 $10.57 113,559
2022-03-03 $11.65 $11.75 $10.57 $10.73 $10.73 146,230
2022-03-02 $11.34 $12.14 $11.01 $11.95 $11.95 147,455
2022-03-01 $11.73 $12.06 $11.01 $11.11 $11.11 77,322
2022-02-28 $11.81 $12.58 $11.40 $11.85 $11.85 72,735
2022-02-25 $12.22 $13.40 $11.60 $11.99 $11.99 181,039
2022-02-24 $10.90 $12.25 $10.87 $12.07 $12.07 45,723
2022-02-23 $11.88 $12.03 $11.03 $11.11 $11.11 43,949
2022-02-22 $11.05 $12.03 $10.81 $11.65 $11.65 102,662
2022-02-18 $11.87 $12.88 $10.91 $11.27 $11.27 212,583
2022-02-17 $12.63 $12.79 $12.03 $12.05 $12.05 64,327
2022-02-16 $12.54 $13.32 $12.01 $12.69 $12.69 59,131
2022-02-15 $12.45 $12.91 $12.28 $12.57 $12.57 47,471
2022-02-14 $12.32 $12.54 $11.92 $12.14 $12.14 109,073
2022-02-11 $12.56 $12.81 $11.99 $12.26 $12.26 72,154
2022-02-10 $12.35 $13.27 $12.20 $12.31 $12.31 80,855
2022-02-09 $12.79 $13.03 $12.50 $12.77 $12.77 62,844
2022-02-08 $13.14 $13.16 $12.03 $12.43 $12.43 61,650
2022-02-07 $13.29 $13.49 $12.98 $13.28 $13.28 49,691
2022-02-04 $11.99 $13.74 $11.92 $13.37 $13.37 121,678
2022-02-03 $12.52 $13.38 $11.96 $12.23 $12.23 62,609
2022-02-02 $13.56 $13.78 $12.44 $12.58 $12.58 117,621
2022-02-01 $13.18 $14.27 $13.12 $13.54 $13.54 124,107
2022-01-31 $12.02 $13.21 $11.75 $13.11 $13.11 71,293
2022-01-28 $11.28 $13.07 $10.99 $12.20 $12.20 266,383
2022-01-27 $11.49 $11.69 $11.03 $11.35 $11.35 227,522
2022-01-26 $11.97 $12.00 $11.24 $11.45 $11.45 125,830
2022-01-25 $11.14 $12.46 $11.10 $11.86 $11.86 78,094
2022-01-24 $11.29 $12.04 $11.07 $11.56 $11.56 151,188
2022-01-21 $11.97 $12.02 $11.35 $11.55 $11.55 118,662
2022-01-20 $11.95 $12.15 $11.31 $11.81 $11.81 169,389
2022-01-19 $11.47 $12.30 $11.41 $11.87 $11.87 103,309
2022-01-18 $12.13 $12.35 $11.40 $11.50 $11.50 212,938
2022-01-14 $11.96 $12.52 $11.83 $12.46 $12.46 96,032
2022-01-13 $11.83 $12.51 $11.75 $12.22 $12.22 79,845
2022-01-12 $12.37 $12.37 $11.53 $11.90 $11.90 118,365
2022-01-11 $12.11 $12.98 $11.90 $12.07 $12.07 126,458
2022-01-10 $12.24 $12.26 $11.55 $12.18 $12.18 92,044
2022-01-07 $12.26 $12.49 $12.01 $12.05 $12.05 64,587
2022-01-06 $11.68 $12.42 $11.06 $12.18 $12.18 117,220
2022-01-05 $12.48 $12.82 $11.83 $12.01 $12.01 226,959
2022-01-04 $14.09 $14.11 $12.32 $12.69 $12.69 147,423
2022-01-03 $14.18 $14.18 $13.41 $14.09 $14.09 110,767
2021-12-31 $13.89 $14.28 $13.64 $14.07 $14.07 115,688
2021-12-30 $13.81 $14.56 $13.60 $13.93 $13.93 73,601
2021-12-29 $13.60 $13.99 $13.18 $13.78 $13.78 160,956
2021-12-28 $14.55 $14.80 $13.34 $13.69 $13.69 203,591
2021-12-27 $15.00 $15.18 $14.23 $14.51 $14.51 232,347
2021-12-23 $14.36 $15.03 $13.92 $14.83 $14.83 125,924
2021-12-22 $13.95 $14.38 $12.78 $14.23 $14.23 250,048
2021-12-21 $12.24 $12.59 $11.85 $12.43 $12.43 388,418
2021-12-20 $12.10 $13.18 $11.37 $12.23 $12.23 500,939
2021-12-17 $12.98 $13.96 $11.96 $12.51 $12.51 2,490,756
2021-12-16 $15.23 $16.41 $13.15 $13.74 $13.74 376,626
2021-12-15 $14.67 $16.56 $13.56 $15.29 $15.29 336,067
2021-12-14 $16.22 $16.60 $14.51 $15.05 $15.05 191,751
2021-12-13 $17.89 $19.46 $14.56 $16.08 $16.08 418,057
2021-12-10 $18.05 $19.00 $17.40 $17.63 $17.63 201,521
2021-12-09 $17.44 $18.48 $17.37 $17.99 $17.99 272,536
2021-12-08 $19.76 $20.52 $17.10 $17.26 $17.26 176,160
2021-12-07 $18.07 $20.27 $18.07 $19.98 $19.98 157,880
2021-12-06 $17.96 $18.49 $17.40 $18.04 $18.04 249,152
2021-12-03 $18.83 $19.00 $16.01 $17.73 $17.73 285,924
2021-12-02 $20.05 $21.31 $19.02 $19.09 $19.09 184,960
2021-12-01 $24.89 $25.55 $19.70 $21.00 $21.00 183,475
2021-11-30 $24.98 $27.17 $24.08 $25.09 $25.09 99,633
2021-11-29 $24.14 $25.78 $21.81 $24.98 $24.98 151,502
2021-11-26 $19.92 $24.78 $19.55 $23.87 $23.87 105,191
2021-11-24 $18.93 $20.49 $18.20 $20.21 $20.21 153,225
2021-11-23 $22.52 $22.89 $18.92 $19.34 $19.34 152,624
2021-11-22 $23.58 $25.91 $22.58 $22.88 $22.88 123,662
2021-11-19 $22.94 $25.42 $22.94 $24.00 $24.00 145,108
2021-11-18 $26.60 $27.29 $23.68 $23.83 $23.83 109,706
2021-11-17 $27.31 $28.11 $25.82 $26.79 $26.79 120,993
2021-11-16 $28.01 $29.35 $27.00 $27.60 $27.60 108,162
2021-11-15 $27.79 $29.62 $27.25 $28.37 $28.37 159,003
2021-11-12 $28.01 $29.12 $27.00 $27.57 $27.57 45,223
2021-11-11 $27.90 $28.70 $27.32 $28.22 $28.22 132,280
2021-11-10 $28.33 $30.90 $26.34 $27.74 $27.74 82,444
2021-11-09 $28.62 $30.00 $26.98 $28.19 $28.19 97,642
2021-11-08 $28.95 $29.96 $27.35 $29.05 $29.05 100,400
2021-11-05 $30.91 $31.31 $28.07 $28.39 $28.39 104,510
2021-11-04 $28.96 $31.36 $27.35 $31.35 $31.35 95,733
2021-11-03 $23.90 $29.00 $23.63 $28.96 $28.96 103,903
2021-11-02 $23.00 $25.00 $22.76 $24.15 $24.15 139,909
2021-11-01 $21.93 $23.51 $21.18 $23.00 $23.00 241,338
2021-10-29 $23.36 $23.90 $22.02 $22.39 $22.39 192,225
2021-10-28 $22.27 $24.51 $21.66 $23.76 $23.76 217,715
2021-10-27 $21.10 $22.84 $20.08 $22.47 $22.47 198,797
2021-10-26 $20.19 $23.44 $20.19 $20.96 $20.96 178,695
2021-10-25 $23.00 $23.82 $20.20 $20.21 $20.21 163,273
2021-10-22 $21.80 $23.77 $21.09 $22.98 $22.98 184,842
2021-10-21 $20.45 $21.56 $20.18 $21.47 $21.47 229,646
2021-10-20 $18.99 $21.74 $18.02 $21.23 $21.23 119,050
2021-10-19 $18.07 $19.34 $18.02 $18.64 $18.64 69,118
2021-10-18 $16.23 $18.25 $15.84 $18.23 $18.23 67,743
2021-10-15 $16.35 $16.93 $15.87 $16.34 $16.34 36,219
2021-10-14 $16.23 $16.96 $16.06 $16.27 $16.27 57,281
2021-10-13 $15.54 $16.42 $15.35 $16.38 $16.38 69,265
2021-10-12 $15.41 $15.82 $14.75 $15.66 $15.66 446,442
2021-10-11 $15.95 $16.85 $15.11 $15.40 $15.40 351,861
2021-10-08 $15.13 $16.50 $14.56 $16.26 $16.26 303,474
2021-10-07 $13.50 $15.51 $13.24 $15.10 $15.10 819,529
2021-10-06 $13.46 $14.83 $13.46 $13.74 $13.74 74,070
2021-10-05 $14.70 $14.76 $12.70 $13.46 $13.46 791,403
2021-10-04 $17.01 $17.01 $14.56 $14.75 $14.75 492,778
2021-10-01 $17.59 $18.00 $16.25 $17.17 $17.17 586,647
2021-09-30 $16.71 $18.19 $15.85 $17.59 $17.59 443,382
2021-09-29 $17.57 $18.67 $16.50 $16.91 $16.91 688,082
2021-09-28 $17.83 $18.69 $17.01 $17.78 $17.78 375,341
2021-09-27 $18.09 $18.65 $16.80 $17.95 $17.95 423,065
2021-09-24 $17.96 $20.60 $15.58 $17.61 $17.61 381,854
2021-09-23 $18.28 $19.05 $16.70 $18.02 $18.02 237,772
2021-09-22 $19.62 $22.10 $18.01 $18.41 $18.41 339,405
2021-09-21 $18.27 $24.50 $18.00 $19.82 $19.82 686,953
2021-09-20 $18.96 $21.50 $17.51 $18.55 $18.55 401,295
2021-09-17 $21.02 $21.93 $19.19 $19.91 $19.91 549,210
2021-09-16 $25.83 $26.64 $20.63 $20.81 $20.81 696,489
2021-09-15 $29.90 $29.90 $22.00 $26.00 $26.00 1,505,989

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.