Zentalis Pharmaceuticals Inc (ZNTL) Exchange: NASDAQ

Data as of March 28, 2024

$15.76 ($0.57) 3.75%

Zentalis Pharmaceuticals Inc - Daily Information
Click for more stock information on Zentalis Pharmaceuticals Inc.
Daily Information Data
Date March 28, 2024
Open $15.28
Previous Close $15.76
High $16.08
Low $15.22
Adjusted Open $15.28
Previous Adjusted Close $15.76
Adjusted High $16.08
Adjusted Low $15.22

About Zentalis Pharmaceuticals Inc (ZNTL)

Zentalis Pharmaceuticals, Inc. is a clinical-stage biopharmaceutical company focused on discovering and developing small molecule therapeutics targeting fundamental biological pathways of cancers. The Company is developing a broad pipeline of potentially best-in-class oncology candidates, all internally discovered, which include ZN-c5, an oral selective estrogen receptor degrader (SERD) for ER+/HER2- breast cancer, ZN-c3, a WEE1 inhibitor for advanced solid tumors, ZN-d5, a BCL-2 inhibitor for hematologic malignancies, and ZN-e4, an EGFR inhibitor for non-small cell lung carcinoma (NSCLC). Zentalis has licensed ZN-c5, ZN-c3 and ZN-d5 to its majority-owned joint venture, Zentera Therapeutics, to develop and commercialize these candidates in China. Zentalis has operations in both New York and San Diego.

Historical Stock Data for Zentalis Pharmaceuticals Inc (ZNTL)

Date Open High Low Close Adj.Close Volume
2024-03-28 $15.28 $16.08 $15.22 $15.76 $15.76 579,810
2024-03-27 $14.23 $15.24 $14.07 $15.19 $15.19 602,523
2024-03-26 $13.83 $14.36 $13.64 $14.09 $14.09 455,987
2024-03-25 $13.50 $14.02 $13.36 $13.58 $13.58 650,011
2024-03-22 $13.84 $13.85 $13.54 $13.65 $13.65 336,067
2024-03-21 $13.80 $14.26 $13.67 $13.71 $13.71 460,953
2024-03-20 $14.14 $14.14 $13.15 $13.70 $13.70 517,992
2024-03-19 $13.84 $14.21 $13.59 $13.92 $13.92 757,707
2024-03-18 $14.25 $14.26 $13.70 $13.86 $13.86 786,568
2024-03-15 $14.08 $14.69 $13.71 $14.32 $14.32 2,308,001
2024-03-14 $15.26 $15.45 $13.80 $14.11 $14.11 1,065,803
2024-03-13 $14.69 $15.39 $14.43 $15.35 $15.35 1,075,993
2024-03-12 $13.85 $15.05 $13.57 $14.79 $14.79 1,013,911
2024-03-11 $15.44 $15.88 $13.45 $13.94 $13.94 1,618,162
2024-03-08 $15.18 $15.77 $15.17 $15.39 $15.39 687,436
2024-03-07 $14.66 $15.14 $14.36 $14.85 $14.85 1,463,454
2024-03-06 $14.39 $14.62 $14.12 $14.58 $14.58 685,165
2024-03-05 $14.45 $14.88 $14.05 $14.26 $14.26 820,317
2024-03-04 $15.26 $15.26 $14.30 $14.52 $14.52 903,871
2024-03-01 $14.91 $16.18 $14.85 $15.28 $15.28 1,324,872
2024-02-29 $15.99 $16.41 $14.80 $14.91 $14.91 1,097,358
2024-02-28 $15.24 $18.07 $14.88 $15.49 $15.49 1,794,197
2024-02-27 $14.42 $14.98 $14.05 $14.71 $14.71 1,211,152
2024-02-26 $13.53 $14.25 $13.40 $14.08 $14.08 492,917
2024-02-23 $14.02 $14.63 $13.50 $13.64 $13.64 1,080,741
2024-02-22 $13.60 $14.05 $13.41 $13.95 $13.95 511,662
2024-02-21 $13.67 $14.11 $13.42 $13.66 $13.66 1,019,869
2024-02-20 $12.97 $14.60 $12.97 $13.82 $13.82 1,387,948
2024-02-16 $12.38 $13.07 $12.24 $12.97 $12.97 465,798
2024-02-15 $12.16 $12.95 $12.08 $12.61 $12.61 984,233
2024-02-14 $11.06 $11.98 $10.85 $11.95 $11.95 625,421
2024-02-13 $10.96 $11.13 $10.57 $10.83 $10.83 1,034,230
2024-02-12 $11.43 $11.72 $11.28 $11.50 $11.50 691,281
2024-02-09 $11.71 $11.85 $11.26 $11.50 $11.50 593,307
2024-02-08 $11.35 $11.85 $11.14 $11.54 $11.54 828,267
2024-02-07 $11.55 $11.61 $10.90 $11.30 $11.30 768,291
2024-02-06 $11.22 $11.60 $10.87 $11.57 $11.57 995,419
2024-02-05 $11.34 $11.52 $11.09 $11.36 $11.36 509,644
2024-02-02 $11.44 $11.69 $10.92 $11.59 $11.59 1,224,139
2024-02-01 $11.92 $12.18 $11.64 $11.69 $11.69 516,497
2024-01-31 $12.09 $12.39 $11.79 $11.85 $11.85 764,539
2024-01-30 $13.03 $13.03 $12.08 $12.10 $12.10 524,916
2024-01-29 $12.69 $13.21 $12.20 $13.16 $13.16 817,713
2024-01-26 $13.25 $13.53 $12.60 $12.68 $12.68 493,631
2024-01-25 $13.23 $13.25 $12.63 $13.07 $13.07 761,550
2024-01-24 $13.65 $14.23 $13.01 $13.16 $13.16 513,197
2024-01-23 $14.07 $14.26 $13.02 $13.62 $13.62 562,332
2024-01-22 $12.96 $13.85 $12.87 $13.80 $13.80 698,771
2024-01-19 $12.99 $13.02 $12.54 $12.89 $12.89 379,647
2024-01-18 $13.52 $13.68 $12.81 $12.96 $12.96 608,988
2024-01-17 $13.17 $13.46 $12.99 $13.45 $13.45 723,647
2024-01-16 $14.04 $14.04 $13.10 $13.38 $13.38 690,824
2024-01-12 $14.07 $14.68 $13.98 $14.26 $14.26 817,310
2024-01-11 $16.00 $16.00 $13.64 $13.88 $13.88 1,506,920
2024-01-10 $16.25 $16.83 $15.85 $15.98 $15.98 597,807
2024-01-09 $16.26 $16.46 $15.94 $16.38 $16.38 380,127
2024-01-08 $15.31 $16.51 $15.24 $16.49 $16.49 777,262
2024-01-05 $15.25 $15.45 $14.52 $15.39 $15.39 515,240
2024-01-04 $15.63 $15.91 $15.32 $15.44 $15.44 510,734
2024-01-03 $15.72 $16.12 $15.50 $15.60 $15.60 870,099
2024-01-02 $14.88 $16.31 $14.37 $15.99 $15.99 858,330
2023-12-29 $15.62 $15.71 $15.04 $15.15 $15.15 491,595
2023-12-28 $15.33 $16.53 $15.33 $15.58 $15.58 870,019
2023-12-27 $15.41 $15.83 $15.12 $15.32 $15.32 515,071
2023-12-26 $14.30 $15.53 $14.30 $15.32 $15.32 819,030
2023-12-22 $14.49 $15.04 $14.21 $14.41 $14.41 1,019,947
2023-12-21 $13.82 $14.44 $13.76 $14.30 $14.30 623,473
2023-12-20 $14.11 $14.76 $13.51 $13.56 $13.56 1,909,011
2023-12-19 $14.08 $14.71 $13.98 $14.25 $14.25 1,013,469
2023-12-18 $14.61 $14.78 $13.81 $13.88 $13.88 950,056
2023-12-15 $15.18 $15.26 $13.94 $14.67 $14.67 3,728,039
2023-12-14 $15.54 $15.55 $14.78 $14.96 $14.96 1,202,989
2023-12-13 $13.13 $15.46 $13.12 $15.17 $15.17 1,577,640
2023-12-12 $12.76 $12.95 $12.41 $12.82 $12.82 991,617
2023-12-11 $13.02 $13.41 $12.31 $12.80 $12.80 1,511,044
2023-12-08 $12.21 $13.08 $11.85 $12.96 $12.96 847,948
2023-12-07 $11.82 $12.42 $11.82 $12.28 $12.28 612,369
2023-12-06 $11.70 $12.48 $11.40 $11.97 $11.97 725,613
2023-12-05 $11.42 $11.84 $11.15 $11.65 $11.65 431,903
2023-12-04 $11.22 $11.75 $11.22 $11.56 $11.56 478,481
2023-12-01 $11.18 $11.40 $10.51 $11.34 $11.34 559,125
2023-11-30 $11.00 $11.40 $10.93 $11.25 $11.25 704,310
2023-11-29 $10.59 $11.14 $10.50 $10.61 $10.61 459,289
2023-11-28 $10.54 $10.54 $10.05 $10.44 $10.44 413,649
2023-11-27 $10.72 $10.85 $10.32 $10.43 $10.43 578,119
2023-11-24 $10.43 $10.87 $10.39 $10.85 $10.85 226,146
2023-11-22 $10.58 $10.66 $10.26 $10.42 $10.42 447,521
2023-11-21 $10.80 $10.90 $10.33 $10.35 $10.35 469,689
2023-11-20 $11.33 $11.50 $10.67 $10.82 $10.82 436,717
2023-11-17 $11.33 $11.61 $11.25 $11.35 $11.35 608,301
2023-11-16 $11.54 $11.55 $10.56 $11.22 $11.22 985,077
2023-11-15 $11.75 $12.52 $11.70 $11.72 $11.72 695,860
2023-11-14 $10.96 $11.79 $10.86 $11.74 $11.74 2,061,171
2023-11-13 $9.83 $10.37 $9.58 $10.26 $10.26 1,629,656
2023-11-10 $9.90 $10.05 $9.60 $9.84 $9.84 1,873,077
2023-11-09 $10.18 $10.40 $9.88 $9.97 $9.97 1,788,849
2023-11-08 $10.03 $10.31 $9.56 $10.00 $10.00 3,746,448
2023-11-07 $12.00 $12.33 $9.74 $10.20 $10.20 7,522,335
2023-11-06 $17.90 $18.24 $12.10 $12.48 $12.48 4,607,170
2023-11-03 $16.90 $18.03 $16.73 $17.88 $17.88 971,574
2023-11-02 $16.69 $17.07 $16.42 $16.60 $16.60 711,733
2023-11-01 $16.27 $16.83 $16.23 $16.35 $16.35 679,153
2023-10-31 $16.04 $16.51 $15.93 $16.36 $16.36 504,825
2023-10-30 $16.28 $16.80 $15.95 $16.00 $16.00 949,595
2023-10-27 $16.14 $16.73 $15.63 $16.20 $16.20 1,087,569
2023-10-26 $16.00 $16.35 $15.78 $16.03 $16.03 729,209
2023-10-25 $16.29 $16.31 $15.77 $16.00 $16.00 718,548
2023-10-24 $16.94 $17.45 $16.61 $16.67 $16.67 1,182,345
2023-10-23 $17.81 $17.86 $16.17 $16.56 $16.56 1,026,564
2023-10-20 $18.20 $18.32 $17.65 $17.95 $17.95 977,833
2023-10-19 $18.21 $18.28 $17.60 $18.00 $18.00 1,110,427
2023-10-18 $18.61 $18.85 $18.09 $18.21 $18.21 681,727
2023-10-17 $18.47 $19.14 $18.47 $18.75 $18.75 638,634
2023-10-16 $19.12 $19.13 $18.21 $18.77 $18.77 695,612
2023-10-13 $18.95 $19.04 $18.50 $18.94 $18.94 746,814
2023-10-12 $19.13 $19.13 $18.32 $18.75 $18.75 2,057,185
2023-10-11 $19.33 $21.34 $18.97 $19.18 $19.18 818,081
2023-10-10 $19.42 $19.90 $19.31 $19.34 $19.34 671,501
2023-10-09 $19.69 $19.71 $19.03 $19.41 $19.41 614,717
2023-10-06 $19.80 $20.60 $19.64 $20.06 $20.06 422,154
2023-10-05 $19.90 $20.33 $19.36 $20.13 $20.13 628,812
2023-10-04 $19.43 $19.93 $18.91 $19.91 $19.91 675,715
2023-10-03 $19.57 $20.15 $19.06 $19.31 $19.31 810,154
2023-10-02 $19.90 $20.26 $19.45 $19.86 $19.86 1,224,543
2023-09-29 $19.81 $20.27 $19.53 $20.06 $20.06 1,096,724
2023-09-28 $20.30 $20.91 $19.12 $19.63 $19.63 1,643,305
2023-09-27 $20.66 $20.83 $19.97 $20.30 $20.30 434,830
2023-09-26 $20.76 $21.17 $20.25 $20.49 $20.49 743,047
2023-09-25 $21.15 $21.20 $20.57 $20.75 $20.75 1,249,404
2023-09-22 $22.13 $22.13 $21.09 $21.27 $21.27 574,420
2023-09-21 $22.35 $22.70 $21.85 $22.14 $22.14 549,696
2023-09-20 $22.18 $23.12 $21.81 $22.52 $22.52 1,549,156
2023-09-19 $22.44 $22.61 $22.04 $22.17 $22.17 379,079
2023-09-18 $23.30 $23.52 $22.44 $22.49 $22.49 594,228
2023-09-15 $23.84 $24.97 $23.14 $23.41 $23.41 1,957,569
2023-09-14 $24.26 $24.27 $23.12 $23.79 $23.79 998,270
2023-09-13 $24.71 $25.08 $24.18 $24.25 $24.25 586,431
2023-09-12 $24.85 $25.02 $24.36 $24.70 $24.70 671,967
2023-09-11 $25.22 $25.33 $24.68 $24.95 $24.95 423,829
2023-09-08 $24.99 $25.45 $24.57 $25.28 $25.28 446,896
2023-09-07 $25.09 $25.37 $24.96 $25.04 $25.04 505,652
2023-09-06 $25.41 $25.81 $24.94 $25.29 $25.29 417,187
2023-09-05 $27.01 $27.01 $25.32 $25.42 $25.42 689,689
2023-09-01 $26.69 $27.51 $26.54 $27.14 $27.14 487,667
2023-08-31 $26.53 $27.10 $26.32 $26.56 $26.56 538,803
2023-08-30 $25.43 $26.75 $25.26 $26.58 $26.58 486,733
2023-08-29 $25.50 $25.94 $25.49 $25.59 $25.59 190,298
2023-08-28 $25.60 $26.00 $25.47 $25.62 $25.62 191,215
2023-08-25 $25.30 $25.85 $24.97 $25.59 $25.59 408,618
2023-08-24 $25.75 $26.15 $24.98 $25.22 $25.22 444,718
2023-08-23 $25.32 $25.97 $25.32 $25.69 $25.69 294,583
2023-08-22 $25.68 $25.79 $24.98 $25.32 $25.32 260,463
2023-08-21 $25.55 $25.80 $25.19 $25.49 $25.49 342,648
2023-08-18 $25.17 $26.05 $25.12 $25.71 $25.71 316,466
2023-08-17 $26.20 $26.20 $25.33 $25.48 $25.48 380,309
2023-08-16 $27.59 $27.79 $26.10 $26.31 $26.31 673,848
2023-08-15 $28.20 $28.47 $26.33 $27.64 $27.64 659,298
2023-08-14 $26.79 $29.03 $26.56 $28.25 $28.25 791,598
2023-08-11 $26.49 $27.08 $26.31 $27.06 $27.06 287,800
2023-08-10 $25.15 $27.01 $25.07 $26.74 $26.74 516,221
2023-08-09 $24.15 $25.78 $23.87 $25.58 $25.58 606,567
2023-08-08 $25.20 $25.87 $25.05 $25.40 $25.40 374,422
2023-08-07 $26.45 $26.45 $24.60 $25.19 $25.19 537,825
2023-08-04 $26.18 $26.58 $25.89 $26.28 $26.28 232,848
2023-08-03 $25.98 $26.65 $25.81 $26.13 $26.13 412,703
2023-08-02 $25.85 $26.15 $25.40 $26.11 $26.11 433,924
2023-08-01 $26.11 $26.33 $25.83 $26.25 $26.25 273,243
2023-07-31 $26.64 $27.02 $26.46 $26.71 $26.71 259,866
2023-07-28 $26.35 $27.26 $26.25 $26.74 $26.74 528,687
2023-07-27 $26.25 $26.25 $25.51 $26.09 $26.09 612,182
2023-07-26 $25.42 $25.96 $25.35 $25.92 $25.92 322,442
2023-07-25 $25.69 $25.92 $25.45 $25.59 $25.59 218,602
2023-07-24 $25.98 $26.38 $25.03 $25.68 $25.68 356,525
2023-07-21 $25.78 $26.26 $25.40 $26.19 $26.19 523,442
2023-07-20 $26.27 $26.38 $25.24 $25.65 $25.65 439,519
2023-07-19 $26.66 $26.86 $26.18 $26.39 $26.39 297,553
2023-07-18 $27.52 $27.55 $26.61 $26.65 $26.65 570,585
2023-07-17 $28.24 $28.43 $27.44 $27.51 $27.51 389,288
2023-07-14 $27.61 $28.15 $26.69 $28.12 $28.12 391,461
2023-07-13 $27.51 $28.21 $27.09 $27.63 $27.63 545,088
2023-07-12 $27.74 $27.84 $27.06 $27.27 $27.27 289,665
2023-07-11 $26.98 $27.41 $26.39 $27.33 $27.33 420,678
2023-07-10 $27.47 $27.73 $26.88 $27.05 $27.05 533,268
2023-07-07 $27.89 $28.26 $27.39 $27.56 $27.56 276,760
2023-07-06 $27.67 $28.07 $27.28 $27.86 $27.86 255,234
2023-07-05 $28.36 $28.66 $27.89 $27.98 $27.98 293,156
2023-07-03 $28.22 $29.04 $28.13 $28.29 $28.29 260,030
2023-06-30 $28.30 $28.33 $27.43 $28.21 $28.21 617,326
2023-06-29 $29.02 $29.40 $28.10 $28.13 $28.13 600,160
2023-06-28 $28.81 $29.42 $28.63 $29.00 $29.00 533,609
2023-06-27 $27.81 $29.01 $27.22 $28.99 $28.99 697,110
2023-06-26 $29.00 $29.24 $27.77 $27.81 $27.81 654,159
2023-06-23 $28.82 $29.54 $28.68 $29.00 $29.00 1,097,864
2023-06-22 $29.41 $29.63 $28.57 $28.99 $28.99 984,760
2023-06-21 $29.03 $30.53 $28.99 $29.66 $29.66 2,150,193
2023-06-20 $27.50 $28.61 $27.25 $28.52 $28.52 1,621,404
2023-06-16 $28.38 $28.42 $27.10 $27.62 $27.62 2,687,598
2023-06-15 $24.95 $28.19 $24.81 $27.75 $27.75 2,057,644
2023-06-14 $25.17 $25.59 $24.44 $24.63 $24.63 578,432
2023-06-13 $23.98 $25.42 $23.98 $25.14 $25.14 685,848
2023-06-12 $23.80 $24.84 $23.51 $24.13 $24.13 784,739
2023-06-09 $24.21 $24.75 $23.35 $23.43 $23.43 679,121
2023-06-08 $24.23 $24.44 $23.10 $24.23 $24.23 1,179,743
2023-06-07 $25.25 $25.61 $24.00 $24.26 $24.26 958,806
2023-06-06 $25.50 $26.04 $23.98 $25.14 $25.14 2,148,932
2023-06-05 $26.14 $26.71 $23.45 $24.68 $24.68 1,553,161
2023-06-02 $26.06 $26.39 $25.61 $26.27 $26.27 1,128,017
2023-06-01 $25.95 $26.19 $25.17 $25.74 $25.74 1,064,123
2023-05-31 $26.56 $27.05 $25.91 $26.04 $26.04 1,338,577
2023-05-30 $31.46 $31.46 $26.36 $26.46 $26.46 1,915,665
2023-05-26 $27.20 $30.10 $24.02 $30.05 $30.05 4,526,836
2023-05-25 $26.54 $28.07 $26.05 $27.16 $27.16 2,061,624
2023-05-24 $26.49 $26.84 $25.68 $26.60 $26.60 1,313,822
2023-05-23 $27.44 $27.45 $25.72 $26.74 $26.74 888,716
2023-05-22 $26.35 $27.53 $26.21 $27.30 $27.30 1,019,993
2023-05-19 $26.94 $27.03 $25.81 $26.35 $26.35 1,018,137
2023-05-18 $26.64 $27.16 $25.93 $26.69 $26.69 948,347
2023-05-17 $27.66 $27.83 $26.00 $26.61 $26.61 774,862
2023-05-16 $27.41 $27.89 $26.58 $27.66 $27.66 717,077
2023-05-15 $27.06 $28.49 $26.87 $28.02 $28.02 640,125
2023-05-12 $26.28 $27.20 $25.84 $26.89 $26.89 631,356
2023-05-11 $24.32 $26.34 $24.07 $26.12 $26.12 1,115,913
2023-05-10 $23.40 $24.45 $22.64 $24.39 $24.39 1,166,419
2023-05-09 $21.59 $23.13 $21.05 $22.81 $22.81 777,156
2023-05-08 $22.55 $22.55 $20.95 $21.86 $21.86 783,132
2023-05-05 $22.40 $22.70 $21.62 $22.29 $22.29 710,518
2023-05-04 $21.04 $22.04 $20.81 $21.98 $21.98 1,016,894
2023-05-03 $21.44 $22.43 $20.99 $21.33 $21.33 1,018,830
2023-05-02 $21.78 $22.09 $20.64 $21.20 $21.20 1,144,382
2023-05-01 $22.13 $22.67 $21.10 $21.91 $21.91 703,913
2023-04-28 $21.84 $22.59 $21.51 $22.03 $22.03 693,960
2023-04-27 $21.60 $21.91 $20.28 $21.79 $21.79 739,485
2023-04-26 $21.74 $21.78 $20.27 $21.43 $21.43 842,360
2023-04-25 $21.50 $22.02 $21.49 $21.79 $21.79 701,001
2023-04-24 $20.96 $21.72 $20.85 $21.50 $21.50 612,953
2023-04-21 $20.01 $21.01 $19.81 $21.00 $21.00 610,392
2023-04-20 $19.80 $20.69 $19.79 $20.00 $20.00 456,365
2023-04-19 $20.00 $20.43 $19.83 $20.14 $20.14 755,118
2023-04-18 $19.73 $20.33 $19.12 $20.22 $20.22 465,002
2023-04-17 $18.52 $20.07 $18.40 $19.61 $19.61 576,820
2023-04-14 $18.44 $18.48 $17.79 $18.24 $18.24 564,540
2023-04-13 $17.63 $19.03 $17.50 $18.48 $18.48 806,893
2023-04-12 $17.84 $17.94 $17.30 $17.50 $17.50 485,119
2023-04-11 $17.47 $17.97 $17.19 $17.59 $17.59 532,269
2023-04-10 $17.76 $17.86 $17.25 $17.41 $17.41 489,725
2023-04-06 $17.58 $18.06 $16.69 $17.97 $17.97 335,516
2023-04-05 $17.40 $18.28 $17.36 $17.57 $17.57 662,049
2023-04-04 $17.96 $18.14 $17.22 $17.49 $17.49 389,911
2023-04-03 $17.22 $17.97 $16.82 $17.91 $17.91 446,549
2023-03-31 $16.67 $17.53 $16.61 $17.20 $17.20 560,492
2023-03-30 $17.72 $18.09 $16.42 $16.63 $16.63 364,406
2023-03-29 $17.10 $17.62 $16.76 $17.60 $17.60 1,217,336
2023-03-28 $17.51 $17.92 $16.88 $16.92 $16.92 383,253
2023-03-27 $17.21 $18.00 $17.16 $17.66 $17.66 565,199
2023-03-24 $17.75 $17.91 $16.35 $17.15 $17.15 1,591,236
2023-03-23 $18.22 $18.66 $17.40 $17.83 $17.83 424,537
2023-03-22 $18.35 $18.92 $17.82 $18.01 $18.01 577,756
2023-03-21 $18.31 $18.95 $18.18 $18.37 $18.37 628,911
2023-03-20 $18.77 $18.77 $18.00 $18.45 $18.45 325,869
2023-03-17 $18.79 $19.08 $18.20 $18.83 $18.83 772,226
2023-03-16 $18.22 $19.47 $17.79 $18.93 $18.93 1,069,571
2023-03-15 $16.98 $18.52 $16.98 $18.27 $18.27 558,802
2023-03-14 $17.39 $18.20 $17.01 $17.45 $17.45 841,111
2023-03-13 $15.86 $16.96 $15.85 $16.92 $16.92 538,198
2023-03-10 $17.90 $18.39 $15.55 $16.14 $16.14 908,207
2023-03-09 $18.70 $18.83 $17.80 $17.91 $17.91 326,293
2023-03-08 $18.55 $18.84 $17.98 $18.56 $18.56 253,100
2023-03-07 $18.50 $18.90 $18.15 $18.61 $18.61 200,609
2023-03-06 $19.64 $19.64 $18.48 $18.53 $18.53 360,432
2023-03-03 $19.50 $19.76 $18.78 $19.50 $19.50 305,021
2023-03-02 $19.10 $19.77 $18.46 $19.16 $19.16 313,241
2023-03-01 $18.98 $20.39 $18.49 $18.87 $18.87 461,528
2023-02-28 $18.72 $19.22 $18.35 $18.93 $18.93 554,187
2023-02-27 $18.90 $19.08 $18.32 $18.75 $18.75 271,280
2023-02-24 $19.18 $19.53 $18.33 $18.66 $18.66 408,837
2023-02-23 $19.51 $19.95 $18.75 $19.22 $19.22 439,618
2023-02-22 $18.65 $19.66 $18.58 $19.49 $19.49 488,663
2023-02-21 $19.39 $19.50 $18.48 $18.55 $18.55 937,888
2023-02-17 $19.56 $19.95 $19.27 $19.77 $19.77 284,776
2023-02-16 $19.94 $20.25 $19.22 $19.47 $19.47 406,331
2023-02-15 $19.64 $20.50 $19.58 $20.37 $20.37 770,649
2023-02-14 $20.23 $20.40 $19.67 $20.06 $20.06 814,107
2023-02-13 $20.60 $20.62 $19.80 $20.46 $20.46 384,684
2023-02-10 $20.44 $20.71 $19.56 $20.55 $20.55 483,324
2023-02-09 $21.41 $21.41 $20.53 $20.61 $20.61 467,725
2023-02-08 $21.21 $21.21 $20.20 $21.01 $21.01 574,939
2023-02-07 $22.00 $22.05 $20.96 $21.23 $21.23 627,361
2023-02-06 $23.20 $24.10 $21.76 $22.05 $22.05 317,016
2023-02-03 $24.02 $24.43 $22.94 $23.29 $23.29 353,683
2023-02-02 $24.24 $25.05 $23.76 $24.52 $24.52 635,020
2023-02-01 $23.54 $24.19 $22.60 $23.65 $23.65 506,704
2023-01-31 $23.65 $24.52 $23.44 $23.60 $23.60 666,528
2023-01-30 $23.31 $23.85 $22.84 $23.50 $23.50 508,795
2023-01-27 $22.99 $23.99 $22.99 $23.54 $23.54 182,678
2023-01-26 $23.46 $23.72 $22.43 $22.97 $22.97 238,450
2023-01-25 $23.24 $23.38 $22.11 $23.17 $23.17 624,683
2023-01-24 $22.77 $23.64 $22.18 $23.45 $23.45 263,018
2023-01-23 $23.83 $23.94 $22.98 $22.99 $22.99 367,003
2023-01-20 $23.63 $23.86 $22.67 $23.75 $23.75 409,440
2023-01-19 $24.02 $25.02 $22.50 $23.17 $23.17 403,829
2023-01-18 $24.51 $25.21 $23.80 $24.26 $24.26 478,604
2023-01-17 $24.88 $25.03 $23.74 $24.35 $24.35 501,176
2023-01-13 $23.52 $25.68 $23.52 $24.94 $24.94 881,795
2023-01-12 $21.23 $23.85 $20.88 $23.81 $23.81 1,059,060
2023-01-11 $20.12 $21.20 $19.98 $21.12 $21.12 567,676
2023-01-10 $18.41 $20.18 $18.41 $20.17 $20.17 834,283
2023-01-09 $21.26 $21.26 $18.10 $18.53 $18.53 886,930
2023-01-06 $21.26 $21.91 $20.77 $21.21 $21.21 611,651
2023-01-05 $20.87 $21.50 $20.41 $21.27 $21.27 960,828
2023-01-04 $20.95 $21.08 $19.40 $21.04 $21.04 793,944
2023-01-03 $20.33 $21.22 $20.18 $20.65 $20.65 761,932
2022-12-30 $18.21 $20.17 $18.15 $20.14 $20.14 623,244
2022-12-29 $18.32 $19.50 $18.07 $18.40 $18.40 1,157,079
2022-12-28 $18.01 $18.50 $17.97 $18.11 $18.11 420,227
2022-12-27 $18.18 $18.63 $17.90 $18.07 $18.07 387,556
2022-12-23 $18.83 $19.21 $17.98 $18.28 $18.28 383,064
2022-12-22 $18.73 $19.03 $18.37 $18.87 $18.87 298,155
2022-12-21 $18.99 $19.66 $18.85 $18.99 $18.99 384,544
2022-12-20 $18.20 $19.32 $18.20 $18.99 $18.99 329,501
2022-12-19 $19.80 $20.45 $17.85 $18.60 $18.60 504,333
2022-12-16 $19.02 $20.13 $19.02 $19.81 $19.81 777,091
2022-12-15 $19.78 $20.05 $19.20 $19.38 $19.38 502,878
2022-12-14 $19.83 $20.97 $19.72 $19.98 $19.98 388,800
2022-12-13 $20.91 $20.91 $19.83 $19.99 $19.99 371,874
2022-12-12 $19.40 $20.22 $19.40 $20.01 $20.01 402,606
2022-12-09 $19.64 $19.78 $19.22 $19.46 $19.46 511,295
2022-12-08 $19.48 $20.33 $19.01 $19.75 $19.75 221,587
2022-12-07 $19.43 $19.91 $19.15 $19.35 $19.35 222,478
2022-12-06 $20.24 $20.24 $19.06 $19.43 $19.43 418,816
2022-12-05 $21.59 $22.18 $19.63 $20.15 $20.15 744,777
2022-12-02 $20.81 $22.24 $20.38 $21.89 $21.89 561,242
2022-12-01 $22.05 $22.50 $21.06 $21.09 $21.09 578,416
2022-11-30 $21.10 $22.24 $20.99 $22.12 $22.12 683,040
2022-11-29 $20.70 $21.09 $20.49 $20.87 $20.87 369,061
2022-11-28 $21.49 $21.81 $20.49 $20.65 $20.65 448,570
2022-11-25 $21.01 $21.73 $21.01 $21.63 $21.63 88,184
2022-11-23 $21.44 $21.75 $20.79 $21.20 $21.20 216,454
2022-11-22 $21.27 $21.50 $20.86 $21.48 $21.48 278,594
2022-11-21 $22.07 $22.28 $20.86 $21.12 $21.12 378,402
2022-11-18 $21.75 $22.87 $21.55 $22.20 $22.20 298,949
2022-11-17 $20.86 $21.54 $20.49 $21.11 $21.11 472,252
2022-11-16 $22.72 $23.40 $21.24 $21.58 $21.58 417,142
2022-11-15 $23.42 $23.95 $22.15 $22.94 $22.94 721,607
2022-11-14 $21.74 $23.67 $21.37 $22.56 $22.56 2,665,956
2022-11-11 $20.11 $21.84 $19.74 $21.76 $21.76 666,377
2022-11-10 $19.49 $20.96 $17.37 $20.25 $20.25 1,348,379
2022-11-09 $23.00 $23.33 $18.28 $18.39 $18.39 1,314,821
2022-11-08 $23.65 $23.96 $23.16 $23.57 $23.57 392,106
2022-11-07 $24.43 $24.56 $23.16 $23.55 $23.55 381,618
2022-11-04 $24.69 $25.23 $23.85 $24.39 $24.39 355,894
2022-11-03 $24.47 $24.58 $23.72 $24.23 $24.23 305,437
2022-11-02 $25.44 $26.15 $24.47 $24.50 $24.50 468,836
2022-11-01 $25.50 $25.93 $24.74 $25.60 $25.60 375,914
2022-10-31 $25.16 $25.66 $24.78 $25.09 $25.09 421,439
2022-10-28 $23.91 $25.40 $23.68 $25.21 $25.21 390,632
2022-10-27 $24.50 $25.28 $23.55 $23.80 $23.80 292,028
2022-10-26 $22.69 $25.11 $22.67 $24.18 $24.18 420,553
2022-10-25 $22.04 $23.35 $22.04 $22.77 $22.77 397,447
2022-10-24 $22.43 $22.43 $21.20 $21.90 $21.90 271,119
2022-10-21 $21.79 $22.46 $20.95 $22.33 $22.33 394,764
2022-10-20 $22.61 $23.10 $21.45 $21.53 $21.53 342,217
2022-10-19 $23.46 $23.62 $22.22 $22.48 $22.48 548,552
2022-10-18 $24.05 $24.21 $23.27 $23.69 $23.69 346,682
2022-10-17 $23.52 $23.96 $23.03 $23.74 $23.74 452,839
2022-10-14 $23.46 $23.81 $22.84 $23.07 $23.07 458,779
2022-10-13 $21.78 $23.17 $21.24 $23.11 $23.11 420,803
2022-10-12 $22.54 $22.66 $21.85 $22.36 $22.36 421,210
2022-10-11 $21.50 $23.21 $21.18 $22.45 $22.45 457,813
2022-10-10 $21.47 $21.66 $21.01 $21.50 $21.50 577,171
2022-10-07 $21.88 $22.12 $21.42 $21.58 $21.58 909,121
2022-10-06 $22.92 $23.11 $22.19 $22.38 $22.38 305,298
2022-10-05 $21.94 $23.27 $21.37 $22.95 $22.95 600,807
2022-10-04 $22.36 $23.12 $21.73 $22.20 $22.20 629,083
2022-10-03 $22.26 $22.88 $21.50 $22.21 $22.21 583,056
2022-09-30 $21.50 $22.77 $21.36 $21.66 $21.66 605,142
2022-09-29 $21.43 $21.77 $20.23 $21.48 $21.48 628,633
2022-09-28 $21.58 $22.63 $21.51 $21.85 $21.85 674,616
2022-09-27 $20.79 $22.00 $20.50 $21.08 $21.08 588,382
2022-09-26 $20.83 $21.67 $20.18 $20.23 $20.23 485,790
2022-09-23 $20.50 $20.92 $19.94 $20.71 $20.71 577,098
2022-09-22 $21.62 $21.71 $20.51 $20.76 $20.76 535,609
2022-09-21 $22.72 $23.05 $21.80 $21.86 $21.86 558,206
2022-09-20 $22.72 $23.19 $21.96 $22.50 $22.50 386,014
2022-09-19 $23.47 $23.59 $22.42 $22.92 $22.92 527,264
2022-09-16 $24.94 $25.20 $23.79 $23.86 $23.86 1,735,975
2022-09-15 $24.48 $25.98 $24.39 $25.38 $25.38 638,672
2022-09-14 $26.18 $26.18 $23.51 $24.72 $24.72 1,483,647
2022-09-13 $29.85 $29.99 $26.07 $26.45 $26.45 1,233,178
2022-09-12 $29.73 $31.49 $29.61 $31.18 $31.18 852,938
2022-09-09 $28.47 $29.80 $27.24 $29.73 $29.73 582,225
2022-09-08 $27.55 $29.16 $27.55 $28.27 $28.27 663,452
2022-09-07 $26.57 $28.34 $26.37 $28.07 $28.07 595,598
2022-09-06 $27.49 $27.94 $26.10 $26.70 $26.70 692,436
2022-09-02 $28.30 $28.30 $26.59 $27.45 $27.45 664,474
2022-09-01 $26.55 $27.94 $25.31 $27.86 $27.86 472,812
2022-08-31 $26.15 $27.00 $25.91 $26.81 $26.81 407,099
2022-08-30 $25.53 $26.03 $24.39 $25.67 $25.67 683,530
2022-08-29 $25.58 $26.32 $24.81 $25.13 $25.13 516,058
2022-08-26 $27.14 $27.67 $25.50 $26.00 $26.00 754,943
2022-08-25 $28.05 $28.38 $26.77 $27.31 $27.31 282,122
2022-08-24 $27.18 $28.33 $26.81 $28.05 $28.05 397,240
2022-08-23 $26.43 $27.74 $26.22 $27.36 $27.36 396,529
2022-08-22 $25.81 $27.24 $25.78 $26.27 $26.27 757,479
2022-08-19 $25.28 $26.35 $25.28 $26.22 $26.22 639,786
2022-08-18 $25.82 $25.90 $24.24 $25.85 $25.85 800,333
2022-08-17 $27.20 $28.00 $25.49 $25.68 $25.68 557,938
2022-08-16 $29.65 $29.65 $27.55 $27.91 $27.91 719,041
2022-08-15 $28.19 $29.75 $28.19 $29.73 $29.73 595,210
2022-08-12 $28.47 $28.78 $27.68 $28.51 $28.51 544,547
2022-08-11 $29.54 $30.00 $26.85 $28.08 $28.08 1,996,973
2022-08-10 $30.00 $31.73 $29.26 $30.74 $30.74 744,309
2022-08-09 $30.32 $31.09 $29.49 $30.41 $30.41 995,354
2022-08-08 $31.49 $32.34 $29.91 $30.77 $30.77 550,070
2022-08-05 $30.00 $31.30 $30.00 $30.72 $30.72 924,156
2022-08-04 $30.46 $31.39 $30.31 $30.70 $30.70 699,547
2022-08-03 $30.17 $31.05 $29.80 $30.25 $30.25 763,158
2022-08-02 $28.34 $29.95 $28.10 $29.45 $29.45 291,449
2022-08-01 $28.93 $29.58 $28.43 $28.82 $28.82 388,438
2022-07-29 $28.83 $29.54 $27.86 $29.20 $29.20 605,604
2022-07-28 $30.29 $30.82 $28.33 $29.06 $29.06 285,938
2022-07-27 $29.72 $30.18 $28.48 $29.96 $29.96 480,951
2022-07-26 $28.24 $29.86 $27.72 $29.06 $29.06 278,891
2022-07-25 $27.38 $28.47 $26.51 $28.24 $28.24 267,582
2022-07-22 $29.56 $29.83 $27.19 $27.28 $27.28 436,092
2022-07-21 $30.51 $30.51 $29.36 $29.42 $29.42 257,402
2022-07-20 $30.00 $31.73 $29.99 $30.66 $30.66 514,550
2022-07-19 $29.07 $30.30 $28.57 $30.09 $30.09 666,615
2022-07-18 $31.11 $31.73 $28.61 $28.84 $28.84 430,318
2022-07-15 $30.61 $30.67 $29.00 $30.60 $30.60 942,996
2022-07-14 $29.38 $30.06 $28.26 $30.00 $30.00 437,151
2022-07-13 $26.96 $30.09 $26.20 $29.52 $29.52 475,329
2022-07-12 $27.60 $28.18 $26.05 $28.00 $28.00 514,634
2022-07-11 $29.23 $29.23 $26.90 $27.16 $27.16 647,361
2022-07-08 $30.22 $30.86 $29.50 $29.74 $29.74 450,554
2022-07-07 $31.49 $32.16 $30.55 $30.75 $30.75 729,178
2022-07-06 $30.30 $32.24 $30.01 $31.73 $31.73 1,377,636
2022-07-05 $28.18 $30.98 $27.91 $30.66 $30.66 826,682
2022-07-01 $28.10 $29.25 $27.55 $29.03 $29.03 433,832
2022-06-30 $26.56 $29.29 $25.96 $28.10 $28.10 1,202,579
2022-06-29 $26.88 $27.44 $26.26 $27.14 $27.14 394,341
2022-06-28 $28.07 $28.37 $26.64 $26.94 $26.94 734,852
2022-06-27 $28.04 $29.09 $27.38 $28.07 $28.07 421,474
2022-06-24 $27.83 $28.84 $26.91 $28.34 $28.34 1,289,810
2022-06-23 $25.28 $27.37 $24.74 $27.31 $27.31 640,875
2022-06-22 $23.29 $25.64 $23.15 $25.12 $25.12 1,134,604
2022-06-21 $22.62 $24.49 $22.18 $23.94 $23.94 728,419
2022-06-17 $21.54 $23.37 $21.27 $22.11 $22.11 1,640,413
2022-06-16 $21.36 $21.53 $20.16 $21.21 $21.21 549,448
2022-06-15 $21.71 $23.00 $21.02 $22.36 $22.36 597,266
2022-06-14 $21.52 $22.24 $20.06 $21.67 $21.67 642,638
2022-06-13 $22.27 $22.55 $20.88 $21.38 $21.38 512,355
2022-06-10 $25.01 $26.38 $22.64 $23.29 $23.29 529,844
2022-06-09 $27.21 $27.54 $25.72 $25.82 $25.82 392,657
2022-06-08 $26.86 $29.24 $26.64 $27.60 $27.60 437,254
2022-06-07 $25.95 $28.63 $25.49 $27.10 $27.10 655,625
2022-06-06 $27.52 $28.35 $25.77 $26.19 $26.19 690,725
2022-06-03 $24.53 $28.20 $23.80 $27.02 $27.02 973,057
2022-06-02 $23.36 $25.47 $23.33 $24.99 $24.99 464,063
2022-06-01 $24.38 $25.04 $23.56 $23.64 $23.64 616,452
2022-05-31 $24.45 $24.45 $23.21 $24.11 $24.11 940,249
2022-05-27 $22.34 $25.32 $21.92 $24.75 $24.75 933,436
2022-05-26 $20.98 $23.00 $20.74 $22.33 $22.33 594,427
2022-05-25 $20.68 $21.90 $20.16 $20.98 $20.98 378,776
2022-05-24 $21.02 $21.10 $19.91 $20.73 $20.73 372,901
2022-05-23 $22.52 $22.76 $20.82 $21.42 $21.42 604,394
2022-05-20 $24.26 $24.51 $20.33 $22.41 $22.41 820,536
2022-05-19 $23.95 $24.69 $22.24 $23.74 $23.74 739,303
2022-05-18 $25.22 $25.85 $23.20 $24.07 $24.07 1,297,725
2022-05-17 $24.79 $27.61 $24.77 $26.52 $26.52 1,849,032
2022-05-16 $20.45 $26.64 $20.45 $24.41 $24.41 4,939,760
2022-05-13 $19.72 $21.48 $18.63 $20.53 $20.53 865,875
2022-05-12 $17.64 $19.66 $17.33 $18.94 $18.94 616,485
2022-05-11 $19.43 $20.07 $17.50 $17.91 $17.91 766,239
2022-05-10 $20.61 $21.49 $19.46 $20.07 $20.07 732,705
2022-05-09 $21.80 $22.29 $19.16 $19.42 $19.42 1,158,426
2022-05-06 $24.37 $24.61 $21.50 $22.30 $22.30 933,735
2022-05-05 $26.37 $26.38 $24.14 $24.88 $24.88 625,642
2022-05-04 $26.54 $27.04 $24.75 $26.67 $26.67 781,082
2022-05-03 $26.94 $27.62 $25.63 $26.57 $26.57 517,707
2022-05-02 $26.18 $27.70 $25.58 $27.07 $27.07 631,975
2022-04-29 $25.66 $27.74 $25.27 $26.52 $26.52 861,593
2022-04-28 $24.99 $26.36 $23.38 $25.84 $25.84 1,066,753
2022-04-27 $24.31 $26.00 $23.86 $24.41 $24.41 2,639,299
2022-04-26 $23.36 $24.00 $21.18 $21.84 $21.84 667,069
2022-04-25 $22.23 $24.03 $22.23 $23.87 $23.87 556,808
2022-04-22 $22.83 $23.42 $22.31 $22.52 $22.52 537,591
2022-04-21 $24.99 $25.41 $22.86 $22.95 $22.95 488,125
2022-04-20 $24.71 $25.49 $24.30 $24.55 $24.55 386,125
2022-04-19 $24.95 $25.62 $24.01 $24.87 $24.87 542,417
2022-04-18 $26.75 $26.99 $24.28 $24.48 $24.48 742,255
2022-04-14 $27.11 $27.20 $25.17 $26.48 $26.48 876,284
2022-04-13 $27.26 $27.71 $25.87 $26.96 $26.96 807,012
2022-04-12 $30.80 $31.01 $26.37 $27.14 $27.14 2,127,909
2022-04-11 $33.00 $33.99 $29.09 $31.22 $31.22 2,225,952
2022-04-08 $48.22 $50.26 $31.70 $33.97 $33.97 3,788,981
2022-04-07 $48.68 $51.54 $47.51 $48.54 $48.54 606,926
2022-04-06 $48.86 $50.19 $46.96 $48.89 $48.89 740,127
2022-04-05 $52.03 $52.85 $49.18 $49.24 $49.24 421,815
2022-04-04 $46.88 $52.54 $46.88 $52.25 $52.25 660,134
2022-04-01 $46.58 $48.09 $45.35 $46.58 $46.58 474,918
2022-03-31 $45.66 $46.89 $45.26 $46.14 $46.14 631,348
2022-03-30 $48.04 $49.04 $45.32 $45.58 $45.58 285,907
2022-03-29 $46.39 $48.57 $46.39 $48.39 $48.39 409,080
2022-03-28 $46.17 $47.01 $44.61 $45.42 $45.42 197,998
2022-03-25 $49.02 $50.50 $46.00 $46.17 $46.17 221,582
2022-03-24 $49.34 $50.52 $47.79 $48.97 $48.97 205,977
2022-03-23 $49.79 $52.20 $48.50 $48.61 $48.61 276,223
2022-03-22 $49.50 $51.85 $49.20 $50.74 $50.74 324,601
2022-03-21 $49.99 $50.52 $47.91 $48.95 $48.95 431,673
2022-03-18 $48.04 $50.70 $48.04 $50.30 $50.30 1,281,491
2022-03-17 $43.12 $47.81 $43.12 $47.63 $47.63 419,691
2022-03-16 $43.65 $44.49 $42.02 $43.47 $43.47 567,662
2022-03-15 $42.22 $43.48 $41.01 $42.77 $42.77 408,391
2022-03-14 $43.97 $44.91 $40.80 $41.58 $41.58 522,510
2022-03-11 $47.07 $48.85 $43.92 $44.13 $44.13 330,242
2022-03-10 $46.71 $48.71 $45.72 $46.75 $46.75 364,874
2022-03-09 $45.41 $49.16 $44.87 $48.25 $48.25 757,193
2022-03-08 $44.73 $46.29 $42.95 $44.00 $44.00 312,970
2022-03-07 $45.56 $45.94 $44.32 $44.81 $44.81 314,748
2022-03-04 $46.50 $47.31 $45.33 $45.57 $45.57 200,044
2022-03-03 $50.41 $50.73 $46.76 $47.26 $47.26 290,672
2022-03-02 $50.59 $51.45 $49.54 $49.85 $49.85 240,770
2022-03-01 $50.08 $52.17 $49.19 $50.41 $50.41 307,543
2022-02-28 $51.16 $51.16 $48.96 $49.89 $49.89 377,424
2022-02-25 $51.37 $51.37 $49.28 $51.32 $51.32 278,850
2022-02-24 $46.37 $51.64 $46.37 $50.90 $50.90 391,724
2022-02-23 $49.96 $49.96 $47.67 $47.69 $47.69 375,743
2022-02-22 $47.32 $50.73 $46.65 $49.37 $49.37 473,927
2022-02-18 $49.17 $50.00 $46.47 $47.66 $47.66 594,809
2022-02-17 $50.63 $50.77 $49.44 $49.57 $49.57 375,369
2022-02-16 $52.68 $53.65 $50.00 $51.57 $51.57 185,784
2022-02-15 $51.69 $53.23 $50.58 $52.68 $52.68 287,528
2022-02-14 $51.45 $51.80 $49.46 $50.06 $50.06 274,304
2022-02-11 $53.13 $53.59 $50.41 $51.14 $51.14 209,998
2022-02-10 $52.10 $55.43 $51.11 $52.61 $52.61 314,265
2022-02-09 $52.07 $54.73 $50.42 $54.06 $54.06 422,242
2022-02-08 $53.00 $53.00 $49.56 $50.76 $50.76 259,360
2022-02-07 $52.95 $54.86 $52.26 $53.85 $53.85 263,832
2022-02-04 $54.78 $55.19 $52.01 $53.06 $53.06 272,950
2022-02-03 $56.44 $58.13 $54.76 $55.05 $55.05 272,994
2022-02-02 $57.50 $59.08 $57.14 $57.90 $57.90 357,555
2022-02-01 $57.00 $59.65 $55.95 $57.95 $57.95 287,830
2022-01-31 $52.41 $57.44 $51.86 $57.08 $57.08 440,182
2022-01-28 $49.23 $52.06 $47.65 $51.90 $51.90 448,669
2022-01-27 $54.47 $56.02 $48.72 $49.51 $49.51 338,100
2022-01-26 $58.40 $58.71 $53.14 $53.83 $53.83 184,562
2022-01-25 $55.70 $58.00 $53.50 $56.78 $56.78 357,438
2022-01-24 $54.60 $57.76 $52.19 $57.28 $57.28 388,875
2022-01-21 $57.69 $59.00 $55.63 $56.01 $56.01 276,942
2022-01-20 $61.04 $61.71 $58.48 $58.63 $58.63 319,562
2022-01-19 $62.04 $63.46 $59.42 $60.04 $60.04 256,460
2022-01-18 $65.65 $65.68 $60.93 $61.46 $61.46 329,554
2022-01-14 $64.71 $67.97 $62.10 $67.54 $67.54 365,563
2022-01-13 $69.30 $70.58 $64.97 $65.34 $65.34 206,257
2022-01-12 $72.61 $72.61 $68.60 $68.72 $68.72 154,859
2022-01-11 $69.89 $73.92 $69.81 $72.31 $72.31 207,294
2022-01-10 $69.35 $70.66 $66.39 $70.29 $70.29 346,958
2022-01-07 $72.72 $75.66 $69.38 $69.77 $69.77 307,459
2022-01-06 $72.26 $76.00 $70.94 $72.81 $72.81 227,102
2022-01-05 $78.15 $79.98 $72.57 $72.81 $72.81 368,338
2022-01-04 $80.96 $80.96 $77.23 $78.69 $78.69 217,842
2022-01-03 $83.74 $84.14 $77.74 $80.89 $80.89 310,237
2021-12-31 $82.69 $85.88 $82.26 $84.06 $84.06 374,386
2021-12-30 $83.34 $85.95 $82.30 $82.68 $82.68 130,634
2021-12-29 $83.82 $84.44 $79.69 $83.43 $83.43 164,105
2021-12-28 $81.36 $85.48 $81.36 $83.66 $83.66 224,904
2021-12-27 $84.82 $84.82 $81.31 $81.65 $81.65 162,496
2021-12-23 $82.12 $84.55 $81.12 $83.96 $83.96 188,238
2021-12-22 $80.85 $82.31 $78.82 $82.01 $82.01 202,010
2021-12-21 $79.74 $80.96 $77.91 $80.96 $80.96 203,811
2021-12-20 $78.90 $81.15 $76.50 $79.46 $79.46 392,218
2021-12-17 $75.80 $81.43 $72.00 $80.10 $80.10 581,090
2021-12-16 $79.83 $83.73 $76.05 $76.57 $76.57 446,682
2021-12-15 $71.25 $79.38 $70.80 $79.28 $79.28 346,342
2021-12-14 $69.50 $73.61 $66.54 $71.25 $71.25 363,178
2021-12-13 $71.18 $76.27 $69.71 $70.59 $70.59 389,992
2021-12-10 $72.01 $75.18 $70.41 $71.25 $71.25 274,508
2021-12-09 $76.10 $76.10 $71.41 $71.65 $71.65 292,388
2021-12-08 $76.03 $77.61 $74.80 $77.06 $77.06 205,875
2021-12-07 $72.93 $78.00 $72.15 $75.81 $75.81 284,439
2021-12-06 $71.33 $73.93 $69.93 $71.30 $71.30 243,365
2021-12-03 $78.76 $78.76 $72.47 $72.70 $72.70 507,390
2021-12-02 $72.16 $79.34 $72.16 $78.19 $78.19 318,786
2021-12-01 $81.84 $81.97 $72.35 $73.41 $73.41 596,020
2021-11-30 $77.29 $82.45 $75.94 $82.05 $82.05 372,441
2021-11-29 $77.27 $78.46 $75.41 $77.61 $77.61 290,434
2021-11-26 $76.16 $77.16 $74.69 $75.80 $75.80 170,241
2021-11-24 $75.13 $77.62 $74.15 $77.53 $77.53 124,286
2021-11-23 $74.50 $76.02 $69.59 $75.69 $75.69 274,874
2021-11-22 $78.46 $78.73 $74.57 $74.75 $74.75 173,911
2021-11-19 $78.85 $80.47 $76.70 $77.63 $77.63 149,670
2021-11-18 $79.20 $80.36 $76.57 $78.90 $78.90 197,143
2021-11-17 $76.89 $79.70 $75.64 $79.28 $79.28 281,384
2021-11-16 $76.47 $78.92 $75.03 $77.02 $77.02 163,727
2021-11-15 $77.77 $78.11 $74.47 $77.30 $77.30 237,356
2021-11-12 $78.86 $79.91 $76.03 $77.54 $77.54 231,421
2021-11-11 $79.95 $81.13 $78.13 $78.71 $78.71 228,192
2021-11-10 $78.77 $79.81 $76.63 $78.22 $78.22 293,968
2021-11-09 $79.27 $79.89 $77.10 $78.10 $78.10 177,519
2021-11-08 $83.77 $83.77 $78.40 $79.34 $79.34 142,080
2021-11-05 $83.92 $84.29 $80.23 $82.69 $82.69 186,183
2021-11-04 $85.01 $87.19 $82.74 $83.73 $83.73 142,366
2021-11-03 $81.27 $86.11 $77.98 $84.79 $84.79 317,425
2021-11-02 $81.12 $81.61 $77.15 $80.90 $80.90 196,749
2021-11-01 $80.46 $83.35 $80.03 $80.93 $80.93 214,644
2021-10-29 $79.30 $81.35 $78.11 $80.44 $80.44 159,963
2021-10-28 $76.70 $79.88 $76.16 $79.73 $79.73 128,093
2021-10-27 $79.79 $79.90 $76.57 $76.84 $76.84 111,188
2021-10-26 $78.50 $80.40 $77.80 $79.09 $79.09 161,996
2021-10-25 $77.59 $78.90 $75.69 $78.40 $78.40 135,258
2021-10-22 $77.63 $79.24 $74.38 $77.93 $77.93 152,864
2021-10-21 $77.13 $79.63 $76.05 $78.17 $78.17 138,384
2021-10-20 $76.30 $80.75 $74.98 $77.23 $77.23 169,258
2021-10-19 $73.90 $76.35 $73.01 $75.54 $75.54 112,516
2021-10-18 $74.61 $75.30 $71.83 $72.90 $72.90 193,169
2021-10-15 $79.51 $79.57 $74.75 $74.90 $74.90 411,920
2021-10-14 $80.00 $81.40 $77.00 $77.92 $77.92 169,911
2021-10-13 $79.66 $81.00 $77.66 $78.76 $78.76 199,089
2021-10-12 $77.34 $79.51 $75.95 $79.07 $79.07 184,286
2021-10-11 $76.71 $77.78 $75.47 $77.00 $77.00 275,613
2021-10-08 $72.25 $76.99 $71.32 $76.47 $76.47 252,391
2021-10-07 $69.01 $73.04 $68.13 $72.00 $72.00 188,720
2021-10-06 $68.05 $68.05 $65.76 $67.58 $67.58 198,462
2021-10-05 $66.94 $69.61 $66.88 $68.59 $68.59 269,630
2021-10-04 $67.47 $67.47 $65.09 $66.92 $66.92 269,847
2021-10-01 $65.94 $67.56 $63.00 $67.13 $67.13 206,628
2021-09-30 $64.66 $67.58 $64.20 $66.64 $66.64 164,622
2021-09-29 $63.76 $64.00 $60.24 $61.48 $61.48 215,762
2021-09-28 $62.48 $64.34 $61.38 $61.74 $61.74 215,621
2021-09-27 $61.66 $65.11 $60.85 $63.38 $63.38 189,067
2021-09-24 $64.21 $64.70 $61.70 $62.04 $62.04 204,931
2021-09-23 $63.73 $65.36 $62.69 $65.17 $65.17 137,794
2021-09-22 $66.13 $66.89 $62.68 $63.54 $63.54 204,035
2021-09-21 $65.87 $67.78 $65.13 $66.13 $66.13 305,530
2021-09-20 $67.21 $68.00 $63.47 $65.00 $65.00 579,949
2021-09-17 $72.93 $73.60 $70.01 $70.28 $70.28 1,767,330
2021-09-16 $73.58 $74.31 $72.37 $72.84 $72.84 200,127
2021-09-15 $72.33 $74.99 $72.17 $73.50 $73.50 214,346
2021-09-14 $72.00 $73.98 $71.51 $72.04 $72.04 236,180
2021-09-13 $69.74 $73.25 $67.81 $71.87 $71.87 281,177
2021-09-10 $70.21 $70.95 $68.26 $69.70 $69.70 196,727
2021-09-09 $69.73 $71.84 $69.68 $69.68 $69.68 196,736
2021-09-08 $68.74 $71.22 $68.24 $69.72 $69.72 181,113
2021-09-07 $66.53 $68.98 $65.60 $68.71 $68.71 339,784
2021-09-03 $66.36 $67.46 $65.39 $66.34 $66.34 226,150
2021-09-02 $67.86 $68.07 $65.98 $66.92 $66.92 147,580
2021-09-01 $68.59 $68.66 $66.41 $67.08 $67.08 255,402
2021-08-31 $65.48 $68.51 $63.38 $68.19 $68.19 331,741
2021-08-30 $64.55 $67.43 $63.80 $65.37 $65.37 193,868
2021-08-27 $63.40 $64.82 $61.32 $64.17 $64.17 199,859
2021-08-26 $62.41 $63.98 $61.33 $63.00 $63.00 148,813
2021-08-25 $60.92 $63.15 $60.62 $62.50 $62.50 285,869
2021-08-24 $60.30 $61.69 $58.64 $60.60 $60.60 565,989
2021-08-23 $56.16 $60.58 $56.02 $60.34 $60.34 423,804
2021-08-20 $52.10 $55.31 $51.85 $55.26 $55.26 290,593
2021-08-19 $51.57 $53.15 $51.57 $52.08 $52.08 165,622
2021-08-18 $53.52 $54.00 $51.50 $52.08 $52.08 124,195
2021-08-17 $50.64 $53.81 $50.64 $53.68 $53.68 221,769
2021-08-16 $52.19 $52.51 $50.46 $51.53 $51.53 115,232
2021-08-13 $50.52 $53.03 $49.64 $52.60 $52.60 224,172
2021-08-12 $50.28 $51.28 $48.52 $50.19 $50.19 165,524
2021-08-11 $50.98 $51.50 $49.27 $50.14 $50.14 112,907
2021-08-10 $53.22 $53.75 $50.61 $51.07 $51.07 213,790
2021-08-09 $53.07 $53.72 $52.59 $52.97 $52.97 157,154
2021-08-06 $53.64 $53.64 $51.70 $53.02 $53.02 150,772
2021-08-05 $51.08 $54.26 $50.27 $53.41 $53.41 149,412
2021-08-04 $50.88 $52.85 $49.99 $50.86 $50.86 100,732
2021-08-03 $50.19 $51.44 $49.50 $51.28 $51.28 112,377
2021-08-02 $53.61 $53.61 $49.56 $50.17 $50.17 216,453
2021-07-30 $54.44 $55.70 $52.63 $53.21 $53.21 162,497
2021-07-29 $54.00 $55.54 $53.63 $54.62 $54.62 244,488
2021-07-28 $52.02 $54.00 $52.02 $53.88 $53.88 258,009
2021-07-27 $51.38 $52.73 $49.48 $51.80 $51.80 140,638
2021-07-26 $50.96 $52.23 $49.03 $51.65 $51.65 291,397
2021-07-23 $49.71 $51.00 $48.59 $50.99 $50.99 161,948
2021-07-22 $50.48 $50.48 $48.27 $49.50 $49.50 294,131
2021-07-21 $49.27 $50.75 $46.95 $50.59 $50.59 166,192
2021-07-20 $47.78 $49.47 $46.12 $49.34 $49.34 273,034
2021-07-19 $46.46 $49.28 $46.46 $48.21 $48.21 258,873
2021-07-16 $47.66 $48.59 $46.86 $47.36 $47.36 266,261
2021-07-15 $46.60 $48.24 $45.57 $47.26 $47.26 247,973
2021-07-14 $49.19 $49.19 $46.42 $46.84 $46.84 221,103
2021-07-13 $50.45 $51.36 $48.86 $48.88 $48.88 248,563
2021-07-12 $52.29 $52.60 $50.70 $50.82 $50.82 171,667
2021-07-09 $50.45 $52.48 $49.56 $52.33 $52.33 234,724
2021-07-08 $46.96 $51.22 $46.96 $50.33 $50.33 523,188
2021-07-07 $46.32 $48.01 $45.52 $48.00 $48.00 274,076
2021-07-06 $49.45 $49.45 $46.02 $46.83 $46.83 422,460
2021-07-02 $51.64 $51.64 $48.50 $49.76 $49.76 181,883
2021-07-01 $53.20 $53.84 $49.55 $51.53 $51.53 457,221
2021-06-30 $52.60 $54.93 $52.03 $53.20 $53.20 494,463
2021-06-29 $49.24 $54.40 $49.01 $53.19 $53.19 1,266,182
2021-06-28 $51.52 $52.78 $47.22 $49.00 $49.00 377,729
2021-06-25 $52.31 $52.45 $50.49 $51.47 $51.47 849,789
2021-06-24 $52.90 $53.42 $51.75 $52.02 $52.02 203,795
2021-06-23 $52.34 $52.90 $51.26 $52.33 $52.33 209,551
2021-06-22 $51.96 $52.73 $50.75 $52.13 $52.13 339,035
2021-06-21 $50.60 $54.00 $50.03 $51.84 $51.84 199,794
2021-06-18 $51.31 $55.49 $49.53 $50.15 $50.15 530,263
2021-06-17 $53.12 $53.75 $50.61 $51.93 $51.93 186,490
2021-06-16 $54.54 $55.15 $52.98 $53.54 $53.54 294,341
2021-06-15 $56.14 $56.42 $53.24 $54.73 $54.73 275,763
2021-06-14 $56.35 $57.73 $55.56 $56.04 $56.04 446,943
2021-06-11 $55.88 $56.96 $55.18 $56.16 $56.16 170,827
2021-06-10 $56.31 $57.27 $55.21 $55.99 $55.99 230,846
2021-06-09 $56.93 $57.19 $54.67 $55.95 $55.95 271,951
2021-06-08 $56.73 $56.73 $54.61 $56.38 $56.38 467,719
2021-06-07 $52.58 $56.38 $52.18 $56.00 $56.00 494,056
2021-06-04 $52.18 $53.58 $51.65 $52.25 $52.25 190,166
2021-06-03 $52.93 $54.63 $51.19 $51.59 $51.59 199,235
2021-06-02 $53.31 $55.10 $52.80 $53.71 $53.71 213,460
2021-06-01 $55.94 $56.06 $53.39 $53.53 $53.53 164,539
2021-05-28 $55.51 $56.31 $55.16 $55.85 $55.85 236,180
2021-05-27 $54.48 $56.01 $53.80 $55.20 $55.20 299,035
2021-05-26 $56.66 $57.06 $54.12 $54.49 $54.49 211,122
2021-05-25 $57.81 $57.81 $56.40 $56.60 $56.60 427,913
2021-05-24 $57.88 $57.88 $55.45 $57.15 $57.15 175,917
2021-05-21 $59.75 $60.67 $57.65 $58.03 $58.03 397,462
2021-05-20 $55.27 $58.36 $55.27 $57.22 $57.22 336,581
2021-05-19 $56.83 $57.12 $54.35 $55.09 $55.09 317,020
2021-05-18 $54.61 $58.15 $54.61 $56.11 $56.11 227,162
2021-05-17 $57.05 $59.35 $54.45 $54.45 $54.45 177,633
2021-05-14 $57.69 $59.63 $56.63 $58.82 $58.82 276,417
2021-05-13 $59.50 $60.43 $55.65 $57.59 $57.59 334,052
2021-05-12 $59.01 $60.68 $58.50 $58.91 $58.91 266,920
2021-05-11 $58.03 $61.62 $57.38 $60.16 $60.16 394,664
2021-05-10 $59.21 $60.69 $57.43 $58.62 $58.62 307,466
2021-05-07 $55.67 $60.00 $55.12 $59.18 $59.18 260,960
2021-05-06 $56.62 $57.19 $52.95 $54.85 $54.85 329,375
2021-05-05 $56.70 $59.29 $55.21 $57.33 $57.33 262,872
2021-05-04 $59.64 $60.11 $54.99 $56.18 $56.18 503,964
2021-05-03 $60.02 $60.50 $56.54 $60.09 $60.09 457,603
2021-04-30 $59.67 $61.50 $58.43 $59.32 $59.32 227,505
2021-04-29 $60.29 $61.00 $57.74 $59.94 $59.94 194,866
2021-04-28 $60.00 $62.01 $58.66 $59.54 $59.54 264,970
2021-04-27 $62.65 $62.79 $60.14 $61.10 $61.10 496,686
2021-04-26 $59.40 $62.71 $58.94 $62.25 $62.25 525,370
2021-04-23 $55.99 $60.00 $55.62 $59.14 $59.14 331,057
2021-04-22 $54.52 $57.13 $53.10 $55.85 $55.85 260,156
2021-04-21 $51.48 $54.88 $50.32 $54.58 $54.58 257,646
2021-04-20 $50.87 $52.55 $48.58 $51.17 $51.17 201,979
2021-04-19 $49.88 $53.78 $48.62 $51.09 $51.09 249,280
2021-04-16 $50.61 $52.50 $48.01 $50.68 $50.68 331,137
2021-04-15 $47.26 $51.69 $47.26 $50.28 $50.28 364,234
2021-04-14 $45.75 $50.70 $45.75 $47.01 $47.01 625,705
2021-04-13 $40.89 $45.93 $40.32 $45.66 $45.66 620,183
2021-04-12 $42.60 $42.95 $39.00 $40.42 $40.42 793,980
2021-04-09 $42.25 $42.98 $37.27 $37.41 $37.41 523,573
2021-04-08 $41.58 $43.14 $40.37 $42.46 $42.46 277,603
2021-04-07 $43.19 $43.50 $40.97 $41.07 $41.07 151,640
2021-04-06 $43.51 $44.67 $42.90 $43.04 $43.04 242,256
2021-04-05 $44.04 $46.06 $42.87 $43.75 $43.75 376,485
2021-04-01 $43.74 $44.92 $42.51 $43.34 $43.34 195,162
2021-03-31 $40.63 $44.39 $40.10 $43.39 $43.39 224,822
2021-03-30 $39.07 $41.10 $38.00 $40.31 $40.31 161,256
2021-03-29 $40.98 $41.18 $39.19 $39.40 $39.40 102,812
2021-03-26 $42.40 $43.39 $40.00 $41.17 $41.17 279,119
2021-03-25 $39.65 $43.10 $38.70 $40.11 $40.11 233,646
2021-03-24 $42.73 $43.57 $39.50 $40.59 $40.59 330,966
2021-03-23 $47.42 $47.42 $42.29 $42.47 $42.47 220,424
2021-03-22 $43.81 $48.69 $42.54 $47.93 $47.93 270,418
2021-03-19 $45.00 $46.83 $42.02 $43.94 $43.94 1,030,618
2021-03-18 $45.54 $47.38 $44.64 $44.93 $44.93 233,127
2021-03-17 $42.82 $46.28 $42.22 $46.15 $46.15 171,558
2021-03-16 $46.25 $46.54 $41.50 $42.88 $42.88 177,075
2021-03-15 $50.27 $51.48 $45.17 $45.80 $45.80 228,906
2021-03-12 $47.24 $51.00 $46.45 $50.85 $50.85 208,491
2021-03-11 $45.82 $47.53 $45.75 $47.12 $47.12 287,632
2021-03-10 $43.81 $46.21 $42.48 $44.99 $44.99 190,465
2021-03-09 $40.22 $44.26 $39.37 $42.89 $42.89 257,747
2021-03-08 $42.04 $44.11 $39.12 $39.37 $39.37 258,167
2021-03-05 $44.09 $44.15 $38.80 $42.33 $42.33 481,759
2021-03-04 $43.01 $44.54 $41.90 $43.55 $43.55 300,705
2021-03-03 $43.55 $45.51 $42.28 $43.63 $43.63 337,553
2021-03-02 $41.71 $44.11 $40.99 $43.50 $43.50 217,960
2021-03-01 $42.45 $42.47 $40.53 $41.73 $41.73 284,464
2021-02-26 $40.44 $42.22 $39.80 $42.04 $42.04 249,703
2021-02-25 $39.65 $42.29 $39.57 $40.41 $40.41 326,335
2021-02-24 $36.84 $40.29 $35.68 $40.26 $40.26 270,457
2021-02-23 $35.93 $36.90 $34.48 $36.13 $36.13 224,405
2021-02-22 $38.32 $38.50 $36.22 $36.48 $36.48 219,198
2021-02-19 $35.81 $38.43 $35.81 $38.32 $38.32 229,815
2021-02-18 $37.00 $37.00 $34.81 $35.69 $35.69 249,611
2021-02-17 $37.24 $38.17 $35.04 $37.31 $37.31 440,898
2021-02-16 $37.47 $38.68 $35.80 $37.68 $37.68 287,025
2021-02-12 $38.16 $38.60 $35.77 $36.45 $36.45 161,524
2021-02-11 $40.14 $40.53 $37.04 $38.76 $38.76 180,928
2021-02-10 $39.04 $41.21 $39.04 $39.85 $39.85 193,119
2021-02-09 $40.48 $40.95 $38.52 $39.47 $39.47 231,052
2021-02-08 $41.29 $42.26 $40.45 $40.52 $40.52 149,140
2021-02-05 $40.70 $42.48 $40.30 $40.82 $40.82 182,264
2021-02-04 $41.21 $42.25 $39.52 $40.25 $40.25 162,259
2021-02-03 $41.76 $43.95 $41.02 $41.13 $41.13 102,088
2021-02-02 $38.39 $41.49 $38.17 $41.35 $41.35 164,841
2021-02-01 $38.78 $38.78 $36.50 $38.16 $38.16 199,001
2021-01-29 $38.83 $40.17 $38.07 $38.37 $38.37 418,795
2021-01-28 $40.02 $40.55 $38.10 $38.64 $38.64 357,211
2021-01-27 $41.16 $41.87 $39.41 $39.63 $39.63 362,892
2021-01-26 $43.71 $44.97 $41.83 $41.94 $41.94 215,375
2021-01-25 $42.97 $44.44 $41.58 $43.79 $43.79 177,835
2021-01-22 $42.38 $44.01 $41.20 $43.22 $43.22 253,993
2021-01-21 $47.50 $48.06 $42.86 $42.91 $42.91 497,201
2021-01-20 $51.15 $51.15 $47.22 $47.48 $47.48 208,583
2021-01-19 $49.93 $50.70 $47.22 $49.21 $49.21 211,397
2021-01-15 $50.60 $51.77 $48.41 $49.13 $49.13 287,522
2021-01-14 $51.51 $51.88 $50.03 $50.92 $50.92 170,120
2021-01-13 $49.56 $52.00 $48.89 $50.51 $50.51 410,712
2021-01-12 $48.19 $49.99 $48.02 $49.41 $49.41 205,129
2021-01-11 $48.99 $50.35 $47.11 $48.45 $48.45 173,897
2021-01-08 $49.39 $51.16 $47.80 $49.57 $49.57 224,693
2021-01-07 $48.48 $50.33 $47.64 $49.43 $49.43 412,114
2021-01-06 $52.28 $52.28 $46.83 $48.71 $48.71 455,334
2021-01-05 $52.75 $54.59 $51.83 $52.12 $52.12 314,824
2021-01-04 $52.99 $53.47 $49.57 $52.72 $52.72 420,119
2020-12-31 $56.03 $56.20 $51.15 $51.94 $51.94 254,880
2020-12-30 $54.83 $56.86 $54.27 $55.70 $55.70 119,225
2020-12-29 $56.95 $57.15 $54.20 $54.54 $54.54 151,038
2020-12-28 $57.19 $58.66 $56.19 $56.78 $56.78 221,637
2020-12-24 $57.83 $57.85 $54.14 $57.20 $57.20 225,754
2020-12-23 $52.92 $58.43 $52.17 $57.28 $57.28 340,373
2020-12-22 $50.71 $53.09 $50.09 $52.98 $52.98 586,791
2020-12-21 $50.96 $51.72 $49.46 $50.79 $50.79 762,219
2020-12-18 $51.89 $53.56 $50.66 $51.12 $51.12 3,860,284
2020-12-17 $52.76 $53.98 $50.85 $51.17 $51.17 829,391
2020-12-16 $53.84 $55.37 $51.82 $52.03 $52.03 796,060
2020-12-15 $51.95 $53.50 $50.93 $53.00 $53.00 363,572
2020-12-14 $53.09 $53.17 $50.03 $51.66 $51.66 551,689
2020-12-11 $54.39 $55.33 $50.73 $52.00 $52.00 282,691
2020-12-10 $56.41 $57.24 $54.18 $54.46 $54.46 528,553
2020-12-09 $58.67 $61.29 $56.09 $56.41 $56.41 315,993
2020-12-08 $53.77 $57.98 $53.23 $57.97 $57.97 616,108
2020-12-07 $51.50 $55.07 $50.53 $53.81 $53.81 525,654
2020-12-04 $51.79 $52.05 $50.21 $50.98 $50.98 273,137
2020-12-03 $51.11 $52.50 $50.02 $51.27 $51.27 240,347
2020-12-02 $51.65 $53.39 $49.31 $51.11 $51.11 347,518
2020-12-01 $51.19 $55.48 $49.68 $51.75 $51.75 394,035
2020-11-30 $50.60 $51.20 $47.77 $50.96 $50.96 663,514
2020-11-27 $46.89 $54.10 $46.16 $50.90 $50.90 373,648
2020-11-25 $46.64 $47.34 $45.75 $46.04 $46.04 276,986
2020-11-24 $46.95 $47.80 $45.45 $46.40 $46.40 321,846
2020-11-23 $46.72 $47.93 $45.99 $46.48 $46.48 248,548
2020-11-20 $45.05 $48.70 $44.83 $46.00 $46.00 330,840
2020-11-19 $43.77 $46.75 $42.81 $45.28 $45.28 169,036
2020-11-18 $41.56 $45.80 $41.56 $43.68 $43.68 185,490
2020-11-17 $40.10 $42.43 $38.65 $41.59 $41.59 198,024
2020-11-16 $40.58 $40.78 $39.02 $40.38 $40.38 329,270
2020-11-13 $41.20 $41.35 $39.98 $40.50 $40.50 135,471
2020-11-12 $41.37 $41.96 $40.30 $41.02 $41.02 177,081
2020-11-11 $39.82 $41.64 $39.22 $40.93 $40.93 463,467
2020-11-10 $38.26 $40.05 $37.32 $39.07 $39.07 138,781
2020-11-09 $40.75 $41.88 $36.57 $37.78 $37.78 506,834
2020-11-06 $39.75 $41.80 $38.57 $41.38 $41.38 221,846
2020-11-05 $39.12 $40.00 $37.11 $39.59 $39.59 234,444
2020-11-04 $38.06 $39.83 $37.16 $38.89 $38.89 225,422
2020-11-03 $38.76 $39.76 $37.06 $38.10 $38.10 333,417
2020-11-02 $39.69 $40.50 $36.13 $38.37 $38.37 229,132
2020-10-30 $40.28 $40.28 $38.25 $39.59 $39.59 365,779
2020-10-29 $39.10 $40.99 $37.77 $40.03 $40.03 393,747
2020-10-28 $40.07 $40.65 $39.04 $39.43 $39.43 141,523
2020-10-27 $40.18 $42.45 $38.96 $41.80 $41.80 107,941
2020-10-26 $41.35 $42.09 $39.59 $40.12 $40.12 109,005
2020-10-23 $41.59 $42.66 $40.83 $41.68 $41.68 153,920
2020-10-22 $40.74 $41.78 $40.29 $41.43 $41.43 239,285
2020-10-21 $41.03 $41.89 $39.76 $40.56 $40.56 160,223
2020-10-20 $42.79 $42.79 $39.32 $40.80 $40.80 117,029
2020-10-19 $42.13 $43.34 $41.79 $42.44 $42.44 159,457
2020-10-16 $41.00 $42.27 $39.23 $42.00 $42.00 230,263
2020-10-15 $38.81 $41.19 $37.00 $40.76 $40.76 173,145
2020-10-14 $40.91 $41.63 $37.54 $38.98 $38.98 141,644
2020-10-13 $39.81 $41.80 $39.20 $40.91 $40.91 66,432
2020-10-12 $40.49 $42.60 $39.09 $39.99 $39.99 155,389
2020-10-09 $38.49 $40.40 $37.13 $40.36 $40.36 137,362
2020-10-08 $35.97 $38.50 $35.01 $38.31 $38.31 176,095
2020-10-07 $34.43 $35.66 $33.43 $35.46 $35.46 104,362
2020-10-06 $35.00 $35.24 $32.98 $34.17 $34.17 83,330
2020-10-05 $32.13 $35.99 $32.03 $35.05 $35.05 175,031
2020-10-02 $31.56 $32.50 $30.67 $31.93 $31.93 140,372
2020-10-01 $32.84 $33.32 $31.28 $31.71 $31.71 168,058
2020-09-30 $33.58 $34.73 $28.99 $32.69 $32.69 275,696
2020-09-29 $30.99 $34.84 $30.07 $33.42 $33.42 246,691
2020-09-28 $29.36 $29.94 $28.89 $29.10 $29.10 60,758
2020-09-25 $28.22 $29.52 $27.12 $29.02 $29.02 200,624
2020-09-24 $28.00 $28.45 $26.70 $27.91 $27.91 128,494
2020-09-23 $27.93 $28.82 $27.44 $28.05 $28.05 163,744
2020-09-22 $28.65 $28.72 $27.08 $28.22 $28.22 118,739
2020-09-21 $28.75 $29.07 $27.46 $28.61 $28.61 140,528
2020-09-18 $32.11 $32.87 $29.40 $29.40 $29.40 370,254
2020-09-17 $29.54 $31.65 $29.54 $31.50 $31.50 77,133
2020-09-16 $29.50 $30.10 $28.84 $30.00 $30.00 96,212
2020-09-15 $30.66 $30.95 $28.21 $29.51 $29.51 171,126
2020-09-14 $29.79 $31.53 $29.02 $30.38 $30.38 79,735
2020-09-11 $28.85 $29.88 $28.39 $29.10 $29.10 52,933
2020-09-10 $31.63 $31.63 $28.67 $28.90 $28.90 45,851
2020-09-09 $27.43 $30.51 $27.43 $29.69 $29.69 71,632
2020-09-08 $26.66 $27.77 $25.41 $27.21 $27.21 125,576
2020-09-04 $29.38 $30.55 $26.80 $27.03 $27.03 148,464
2020-09-03 $30.75 $30.75 $27.26 $28.93 $28.93 191,346
2020-09-02 $31.84 $32.73 $30.55 $30.65 $30.65 106,845
2020-09-01 $34.00 $34.13 $30.73 $31.87 $31.87 162,619
2020-08-31 $34.25 $34.54 $31.54 $34.40 $34.40 285,944
2020-08-28 $33.80 $34.85 $33.14 $34.40 $34.40 296,718
2020-08-27 $35.53 $35.55 $31.70 $33.84 $33.84 167,511
2020-08-26 $34.87 $35.17 $33.89 $34.16 $34.16 81,899
2020-08-25 $33.35 $35.08 $33.35 $34.84 $34.84 75,777
2020-08-24 $34.09 $34.50 $32.64 $33.45 $33.45 104,645
2020-08-21 $35.24 $35.24 $33.11 $33.48 $33.48 64,108
2020-08-20 $33.50 $35.39 $32.86 $34.96 $34.96 45,980
2020-08-19 $34.98 $36.35 $33.53 $33.63 $33.63 53,060
2020-08-18 $33.85 $35.34 $33.39 $34.90 $34.90 80,719
2020-08-17 $33.73 $34.69 $33.21 $33.84 $33.84 98,515
2020-08-14 $32.36 $33.93 $32.24 $32.90 $32.90 44,288
2020-08-13 $32.65 $34.65 $32.45 $32.81 $32.81 164,935
2020-08-12 $33.96 $34.48 $31.11 $32.56 $32.56 141,132
2020-08-11 $34.36 $35.00 $33.48 $33.86 $33.86 74,310
2020-08-10 $34.68 $34.99 $33.93 $34.31 $34.31 67,058
2020-08-07 $33.95 $34.80 $33.61 $34.50 $34.50 66,239
2020-08-06 $35.84 $35.84 $33.65 $34.09 $34.09 133,243
2020-08-05 $35.32 $35.80 $34.70 $35.76 $35.76 78,343
2020-08-04 $34.81 $35.62 $34.19 $35.06 $35.06 82,972
2020-08-03 $34.65 $35.96 $33.63 $34.96 $34.96 188,734
2020-07-31 $35.50 $36.00 $33.65 $34.50 $34.50 320,126
2020-07-30 $34.84 $36.99 $32.74 $35.06 $35.06 1,336,453
2020-07-29 $37.74 $37.90 $35.61 $36.41 $36.41 113,275
2020-07-28 $38.45 $39.99 $37.02 $37.94 $37.94 95,767
2020-07-27 $39.89 $41.51 $39.34 $40.00 $40.00 45,617
2020-07-24 $40.79 $41.29 $39.01 $39.61 $39.61 139,229
2020-07-23 $41.98 $44.24 $40.24 $40.86 $40.86 87,979
2020-07-22 $41.39 $42.75 $40.16 $42.16 $42.16 57,475
2020-07-21 $43.65 $43.85 $40.57 $41.57 $41.57 95,454
2020-07-20 $41.12 $44.91 $41.00 $43.19 $43.19 53,216
2020-07-17 $40.44 $41.62 $40.00 $41.13 $41.13 43,200
2020-07-16 $42.26 $42.26 $39.94 $40.43 $40.43 57,000
2020-07-15 $43.47 $43.47 $41.26 $42.58 $42.58 93,100
2020-07-14 $39.36 $42.72 $37.40 $41.94 $41.94 140,500
2020-07-13 $40.00 $41.00 $38.07 $39.30 $39.30 138,100
2020-07-10 $40.99 $41.29 $38.73 $40.00 $40.00 125,700
2020-07-09 $42.62 $44.76 $40.61 $41.13 $41.13 106,200
2020-07-08 $42.96 $43.84 $40.38 $42.54 $42.54 136,300
2020-07-07 $43.62 $43.92 $42.08 $42.65 $42.65 107,400
2020-07-06 $47.97 $47.97 $43.56 $44.09 $44.09 190,000
2020-07-02 $48.51 $48.98 $46.00 $47.97 $47.97 78,100
2020-07-01 $48.19 $49.41 $46.12 $47.80 $47.80 161,000
2020-06-30 $45.59 $48.81 $44.47 $48.02 $48.02 286,300
2020-06-29 $48.49 $48.49 $45.26 $45.47 $45.47 120,400
2020-06-26 $55.25 $57.59 $47.83 $47.85 $47.85 1,451,578
2020-06-25 $51.73 $59.32 $50.02 $54.80 $54.80 284,004
2020-06-24 $49.01 $53.22 $49.01 $51.57 $51.57 290,290
2020-06-23 $48.17 $51.22 $48.17 $49.25 $49.25 395,695
2020-06-22 $52.61 $53.87 $47.02 $48.41 $48.41 329,754
2020-06-19 $51.98 $55.82 $50.04 $53.12 $53.12 1,064,210
2020-06-18 $51.60 $54.89 $51.24 $52.10 $52.10 236,407
2020-06-17 $47.55 $54.20 $47.44 $52.25 $52.25 321,015
2020-06-16 $47.81 $51.20 $44.55 $47.27 $47.27 161,795
2020-06-15 $41.95 $47.62 $41.95 $46.88 $46.88 237,420
2020-06-12 $41.90 $45.02 $41.64 $41.95 $41.95 198,103
2020-06-11 $45.28 $45.58 $41.00 $41.07 $41.07 168,417
2020-06-10 $49.15 $49.75 $45.54 $45.93 $45.93 131,231
2020-06-09 $48.71 $51.51 $47.40 $49.38 $49.38 196,795
2020-06-08 $45.67 $49.96 $45.67 $47.14 $47.14 129,792
2020-06-05 $48.13 $50.15 $43.61 $45.60 $45.60 199,066
2020-06-04 $49.53 $52.99 $46.59 $48.49 $48.49 165,526
2020-06-03 $51.45 $52.08 $47.44 $50.81 $50.81 202,184
2020-06-02 $48.75 $51.94 $45.85 $51.46 $51.46 124,825
2020-06-01 $52.00 $52.43 $45.33 $49.35 $49.35 278,841
2020-05-29 $41.56 $52.43 $39.61 $52.22 $52.22 338,280
2020-05-28 $41.93 $43.09 $40.72 $41.30 $41.30 164,010
2020-05-27 $39.98 $42.38 $38.89 $41.72 $41.72 105,736
2020-05-26 $40.13 $40.88 $39.17 $39.64 $39.64 88,660
2020-05-22 $40.29 $41.38 $37.69 $39.07 $39.07 162,376
2020-05-21 $41.05 $42.45 $39.34 $40.04 $40.04 86,929
2020-05-20 $45.26 $48.61 $37.54 $41.07 $41.07 305,779
2020-05-19 $39.53 $44.80 $37.49 $44.66 $44.66 196,820
2020-05-18 $37.50 $40.45 $36.40 $39.65 $39.65 116,085
2020-05-15 $38.18 $42.83 $35.81 $35.87 $35.87 171,261
2020-05-14 $36.87 $38.97 $35.17 $37.96 $37.96 139,015
2020-05-13 $36.07 $38.99 $34.96 $36.50 $36.50 273,985
2020-05-12 $34.70 $37.13 $34.55 $35.64 $35.64 172,323
2020-05-11 $32.63 $38.03 $32.63 $34.50 $34.50 325,628
2020-05-08 $32.15 $33.82 $31.82 $33.27 $33.27 127,231
2020-05-07 $32.98 $34.31 $31.50 $31.93 $31.93 253,523
2020-05-06 $33.63 $33.63 $31.26 $32.98 $32.98 230,081
2020-05-05 $31.21 $34.57 $30.28 $33.26 $33.26 192,100
2020-05-04 $30.56 $31.97 $28.01 $31.93 $31.93 161,304
2020-05-01 $34.33 $35.39 $30.77 $31.29 $31.29 318,087
2020-04-30 $35.57 $36.50 $34.28 $35.10 $35.10 233,948
2020-04-29 $36.42 $37.43 $35.30 $36.16 $36.16 187,668
2020-04-28 $33.72 $35.57 $32.17 $35.57 $35.57 198,783
2020-04-27 $31.00 $32.80 $30.70 $31.76 $31.76 89,372
2020-04-24 $28.51 $30.78 $28.30 $30.50 $30.50 155,226
2020-04-23 $26.59 $29.33 $26.02 $28.45 $28.45 110,681
2020-04-22 $25.82 $27.00 $25.00 $26.79 $26.79 117,956
2020-04-21 $24.39 $25.73 $23.50 $25.56 $25.56 259,794
2020-04-20 $24.61 $25.30 $24.04 $24.12 $24.12 529,724
2020-04-17 $24.40 $25.44 $24.13 $24.56 $24.56 264,285
2020-04-16 $24.48 $25.84 $24.00 $24.38 $24.38 131,013
2020-04-15 $24.89 $25.84 $23.90 $24.48 $24.48 205,471
2020-04-14 $24.04 $26.39 $23.28 $25.12 $25.12 238,193
2020-04-13 $24.50 $25.10 $23.81 $23.90 $23.90 88,741
2020-04-09 $25.25 $26.34 $24.25 $24.31 $24.31 69,721
2020-04-08 $23.99 $26.49 $23.25 $24.80 $24.80 274,440
2020-04-07 $24.76 $25.33 $22.00 $23.75 $23.75 289,795
2020-04-06 $24.69 $26.14 $23.50 $24.39 $24.39 213,139
2020-04-03 $25.20 $27.00 $23.00 $23.20 $23.20 1,915,036

Zentalis Pharmaceuticals Inc (ZNTL) News Headlines

Recent Zentalis Pharmaceuticals Inc (ZNTL) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.