Certara Inc (NQ: CERT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.79	19.55	18.33	18.35	502,062	-0.64(-3.37%)
Apr 28, 2022	18.90	19.11	18.01	18.99	459,513	+0.21(+1.12%)
Apr 27, 2022	18.95	19.45	18.33	18.78	424,270	-0.24(-1.26%)
Apr 26, 2022	20.80	20.96	19.00	19.02	659,175	-1.95(-9.30%)
Apr 25, 2022	19.22	21.04	19.22	20.97	449,005	+0.90(+4.48%)
Apr 22, 2022	20.22	20.98	19.97	20.07	290,441	-0.30(-1.47%)
Apr 21, 2022	21.48	21.62	20.18	20.37	409,001	-0.83(-3.92%)
Apr 20, 2022	21.10	21.41	20.53	21.20	528,381	+0.09(+0.43%)
Apr 19, 2022	20.43	21.31	20.31	21.11	392,403	+0.56(+2.73%)
Apr 18, 2022	20.82	21.00	20.35	20.55	386,778	-0.50(-2.38%)
Apr 14, 2022	21.39	21.68	20.84	21.05	311,617	-0.28(-1.31%)
Apr 13, 2022	21.24	22.40	21.24	21.33	529,056	-0.48(-2.20%)
Apr 12, 2022	21.33	21.89	20.92	21.81	760,486	+0.97(+4.65%)
Apr 11, 2022	20.71	21.07	20.47	20.84	414,394	-0.06(-0.29%)
Apr 08, 2022	20.84	21.34	20.73	20.90	423,433	-0.12(-0.57%)
Apr 07, 2022	20.84	21.23	20.52	21.02	351,945	+0.46(+2.24%)
Apr 06, 2022	20.70	20.77	20.12	20.56	453,821	-0.60(-2.84%)
Apr 05, 2022	22.53	22.53	21.13	21.16	357,622	-1.07(-4.81%)
Apr 04, 2022	22.29	22.64	21.88	22.23	240,758	-0.02(-0.09%)
Apr 01, 2022	21.54	22.42	21.52	22.25	367,410	+0.77(+3.58%)
Mar 31, 2022	22.05	22.25	21.45	21.48	380,489	-0.50(-2.27%)
Mar 30, 2022	22.20	22.66	21.78	21.98	439,250	-0.69(-3.04%)
Mar 29, 2022	21.90	22.98	21.83	22.67	579,889	+1.07(+4.95%)
Mar 28, 2022	21.59	21.87	20.99	21.60	787,025	+0.20(+0.93%)
Mar 25, 2022	21.86	22.15	20.84	21.40	453,222	-0.52(-2.37%)
Mar 24, 2022	21.55	22.01	21.31	21.92	450,123	+0.41(+1.91%)
Mar 23, 2022	21.32	22.04	21.05	21.51	492,935	+0.05(+0.23%)
Mar 22, 2022	20.89	21.67	20.89	21.46	716,063	+0.53(+2.53%)
Mar 21, 2022	20.84	21.23	20.58	20.93	543,900	-0.15(-0.71%)
Mar 18, 2022	20.48	21.31	19.89	21.08	1,264,199	+0.66(+3.23%)
Mar 17, 2022	20.14	20.55	19.80	20.42	1,159,153	+0.23(+1.14%)
Mar 16, 2022	19.25	20.34	19.25	20.19	1,573,082	+1.16(+6.10%)
Mar 15, 2022	18.03	19.14	17.99	19.03	1,096,855	+1.14(+6.37%)
Mar 14, 2022	18.87	19.71	17.70	17.89	724,255	-1.07(-5.64%)
Mar 11, 2022	20.50	20.73	18.92	18.96	639,437	-1.52(-7.42%)
Mar 10, 2022	19.89	20.60	19.62	20.48	706,045	-0.11(-0.53%)
Mar 09, 2022	19.73	20.78	19.36	20.59	529,675	+1.76(+9.35%)
Mar 08, 2022	18.98	20.17	18.23	18.83	738,382	-0.22(-1.15%)
Mar 07, 2022	20.01	20.45	18.70	19.05	1,244,885	-0.73(-3.69%)
Mar 04, 2022	20.62	21.34	19.51	19.78	1,272,115	-0.95(-4.58%)
Mar 03, 2022	21.94	22.01	20.50	20.73	961,242	-1.20(-5.47%)
Mar 02, 2022	22.20	23.36	20.51	21.93	1,922,626	-2.73(-11.07%)
Mar 01, 2022	25.36	25.72	24.28	24.66	1,009,044	-0.68(-2.68%)
Feb 28, 2022	24.25	25.59	24.16	25.34	550,353	+0.93(+3.81%)
Feb 25, 2022	23.38	24.50	23.50	24.41	533,648	+1.06(+4.54%)
Feb 24, 2022	20.94	23.37	20.73	23.35	515,747	+1.61(+7.41%)
Feb 23, 2022	23.43	23.90	21.70	21.74	464,588	-1.49(-6.41%)
Feb 22, 2022	23.24	23.93	23.08	23.23	339,121	-0.16(-0.68%)
Feb 18, 2022				23.39	0	-0.31(-1.31%)
Feb 17, 2022	25.42	26.00	23.32	23.70	613,860	-2.51(-9.58%)
Feb 16, 2022	26.53	26.53	25.47	26.21	335,284	-0.45(-1.69%)
Feb 15, 2022	26.57	26.89	25.67	26.66	395,822	+0.91(+3.53%)
Feb 14, 2022	26.77	27.00	25.57	25.75	342,718	-0.90(-3.38%)
Feb 11, 2022	27.65	28.19	26.30	26.65	622,835	-0.76(-2.77%)
Feb 10, 2022	27.19	28.62	27.19	27.41	661,468	-0.26(-0.94%)
Feb 09, 2022	27.47	28.00	27.29	27.67	420,230	+0.98(+3.67%)
Feb 08, 2022	26.64	26.89	26.01	26.69	270,398	-0.06(-0.22%)
Feb 07, 2022	26.05	27.16	25.80	26.75	605,577	+0.90(+3.48%)
Feb 04, 2022	25.73	26.52	24.74	25.85	1,080,217	+0.12(+0.47%)
Feb 03, 2022	25.71			25.73	295,378	-0.78(-2.94%)
Feb 02, 2022	26.93	27.00	26.13	26.51	390,450	-0.22(-0.82%)
Feb 01, 2022	26.92	27.26	25.75	26.73	589,358	+0.00(+0.00%)
Jan 31, 2022	25.06			26.73	731,068	+1.76(+7.05%)
Jan 28, 2022	23.78	24.97	23.49	24.97	488,548	+1.10(+4.61%)
Jan 27, 2022	25.12	25.48	23.79	23.87	392,800	-0.86(-3.48%)
Jan 26, 2022	26.01	26.45	24.44	24.73	692,785	-0.60(-2.37%)
Jan 25, 2022	26.55	27.28	25.22	25.33	1,498,053	-1.69(-6.25%)
Jan 24, 2022	24.88	27.13	23.81	27.02	1,058,971	+1.45(+5.67%)
Jan 21, 2022	26.46	26.78	25.46	25.57	504,416	-1.18(-4.41%)
Jan 20, 2022	27.16	28.09	26.62	26.75	704,914	-0.13(-0.48%)
Jan 19, 2022	26.50	27.28	26.29	26.88	455,205	+0.42(+1.59%)
Jan 18, 2022	27.44	27.44	26.37	26.46	756,389	-1.33(-4.79%)
Jan 14, 2022				27.79	0	+0.00(+0.00%)
Jan 13, 2022	27.48	28.56	27.18	27.79	890,406	+0.17(+0.62%)
Jan 12, 2022	27.43	28.30	27.34	27.62	1,154,903	+0.46(+1.69%)
Jan 11, 2022	26.29	27.86	26.16	27.16	815,018	+1.37(+5.31%)
Jan 10, 2022	25.17	25.79	24.21	25.79	1,066,689	+0.30(+1.18%)
Jan 07, 2022	25.73	26.43	25.31	25.49	906,927	-0.32(-1.24%)
Jan 06, 2022	25.59	26.66	25.19	25.81	637,990	+0.48(+1.89%)
Jan 05, 2022	27.38	27.66	25.27	25.33	484,240	-2.19(-7.96%)
Jan 04, 2022	28.65	28.65	26.62	27.52	384,436	-1.21(-4.21%)
Jan 03, 2022	28.76	29.04	27.78	28.73	633,287	+0.31(+1.09%)
Dec 31, 2021	28.32	29.05	28.31	28.42	372,801	-0.07(-0.25%)
Dec 30, 2021	28.18	29.39	28.18	28.49	1,024,763	+0.31(+1.10%)
Dec 29, 2021	28.54	28.65	27.97	28.18	269,394	-0.59(-2.05%)
Dec 28, 2021	29.65	29.65	28.21	28.77	360,165	-0.93(-3.13%)
Dec 27, 2021	29.30	29.99	29.20	29.70	560,832	+0.33(+1.12%)
Dec 23, 2021	28.97	29.50	28.44	29.37	556,976	+0.37(+1.28%)
Dec 22, 2021	28.05	29.01	28.05	29.00	634,797	+0.42(+1.47%)
Dec 21, 2021	27.86	28.79	27.55	28.58	1,076,085	+1.07(+3.89%)
Dec 20, 2021	27.51	28.40	26.02	27.51	1,646,261	+0.03(+0.11%)
Dec 17, 2021	26.13	27.67	25.49	27.48	1,909,304	+0.99(+3.73%)
Dec 16, 2021	28.00	28.46	26.30	26.49	811,290	-1.10(-3.99%)
Dec 15, 2021	27.61	27.84	26.49	27.59	1,286,533	+0.03(+0.11%)
Dec 14, 2021	27.92	28.41	27.13	27.56	1,761,268	-0.78(-2.75%)
Dec 13, 2021	27.89	28.55	27.51	28.34	2,033,731	+0.58(+2.09%)
Dec 10, 2021	27.98	28.28	27.25	27.76	819,475	-0.14(-0.50%)
Dec 09, 2021	28.52	29.04	27.70	27.90	953,638	-0.85(-2.96%)
Dec 08, 2021	27.76	28.99	27.16	28.75	900,463	+1.07(+3.87%)
Dec 07, 2021	27.00	28.16	26.71	27.68	730,250	+1.20(+4.53%)
Dec 06, 2021	26.08	26.67	25.24	26.48	709,173	+0.38(+1.46%)
Dec 03, 2021	27.09	27.09	25.34	26.10	832,342	-0.98(-3.62%)
Dec 02, 2021	26.58	27.42	26.41	27.08	792,216	+0.41(+1.54%)
Dec 01, 2021	27.41	28.13	26.53	26.67	1,229,041	-0.26(-0.97%)
Nov 30, 2021	28.23	28.56	26.34	26.93	1,410,559	-1.30(-4.61%)
Nov 29, 2021	28.03	28.55	27.90	28.23	1,191,177	+0.33(+1.18%)
Nov 26, 2021	28.01	28.77	27.76	27.90	879,129	-0.60(-2.11%)
Nov 24, 2021	28.27	28.80	27.62	28.50	737,420	+0.08(+0.28%)
Nov 23, 2021	28.33	28.97	27.65	28.42	1,472,674	-0.37(-1.29%)
Nov 22, 2021	30.66	30.88	28.27	28.79	2,745,779	-1.69(-5.54%)
Nov 19, 2021	30.42	30.64	29.73	30.48	2,982,567	-0.25(-0.81%)
Nov 18, 2021	31.77	30.98	30.21	30.73	8,427,431	-5.28(-14.66%)
Nov 17, 2021	38.70	38.71	35.20	36.01	1,492,979	-2.69(-6.95%)
Nov 16, 2021	36.11	39.67	35.71	38.70	2,135,734	+0.66(+1.74%)
Nov 15, 2021	39.09	40.65	37.37	38.04	818,495	-0.92(-2.36%)
Nov 12, 2021	40.12	40.12	38.83	38.96	242,932	-0.42(-1.07%)
Nov 11, 2021	39.95	40.62	38.89	39.38	667,919	-0.37(-0.93%)
Nov 10, 2021	41.05		39.69	39.75	1,036,061	-1.97(-4.72%)
Nov 09, 2021	42.02	42.13	41.01	41.72	807,340	-0.34(-0.81%)
Nov 08, 2021	43.17	43.17	41.55	42.06	876,109	-0.84(-1.96%)
Nov 05, 2021	45.00	45.44	42.78	42.90	491,101	-2.31(-5.11%)
Nov 04, 2021	44.41	45.48	43.81	45.21	542,802	+1.12(+2.54%)
Nov 03, 2021	43.74	44.74	43.15	44.09	287,145	+0.10(+0.23%)
Nov 02, 2021	43.75	44.20	41.62	43.99	514,086	+0.49(+1.13%)
Nov 01, 2021	42.00	43.97	41.31	43.50	409,445	+2.19(+5.30%)
Oct 29, 2021	40.78	41.98	40.76	41.31	511,016	+0.12(+0.29%)
Oct 28, 2021	39.79	41.41	39.31	41.19	590,666	+1.92(+4.89%)
Oct 27, 2021	39.83	39.84	38.72	39.27	408,981	-0.57(-1.43%)
Oct 26, 2021	39.95			39.84	373,862	+0.13(+0.33%)
Oct 25, 2021	38.74	40.49	38.71	39.71	513,995	+1.58(+4.14%)
Oct 22, 2021	38.45	38.76	37.75	38.13	223,097	-0.44(-1.14%)
Oct 21, 2021	38.17	38.91	37.71	38.57	233,616	+0.32(+0.84%)
Oct 20, 2021	37.97	39.32	37.54	38.25	455,339	+0.29(+0.76%)
Oct 19, 2021	36.90	38.70	36.45	37.96	410,750	+1.36(+3.72%)
Oct 18, 2021	37.77	37.88	36.03	36.60	352,922	-1.24(-3.28%)
Oct 15, 2021	37.38	38.50	36.79	37.84	471,669	+0.09(+0.24%)
Oct 14, 2021	37.79	38.79	36.97	37.75	701,478	-0.01(-0.03%)
Oct 13, 2021	35.64	38.11	35.25	37.76	844,931	+2.56(+7.27%)
Oct 12, 2021	33.40	35.66	33.40	35.20	565,693	+1.69(+5.04%)
Oct 11, 2021	33.49	34.66	33.31	33.51	293,282	-0.14(-0.42%)
Oct 08, 2021	34.30	34.30	33.48	33.65	139,504	-0.53(-1.55%)
Oct 07, 2021	34.18	35.24	33.26	34.18	330,458	+0.54(+1.61%)
Oct 06, 2021	32.99	35.16	32.66	33.64	989,739	+0.26(+0.78%)
Oct 05, 2021	32.03	33.50	32.03	33.38	505,886	+1.39(+4.35%)
Oct 04, 2021	34.62	34.62	31.64	31.99	770,861	-2.91(-8.34%)
Oct 01, 2021	32.99	35.18	32.36	34.90	897,181	+1.80(+5.44%)
Sep 30, 2021	32.86	33.36	32.35	33.10	575,720	+0.58(+1.78%)
Sep 29, 2021	32.70	33.42	32.41	32.52	430,791	-0.12(-0.37%)
Sep 28, 2021	35.00	35.00	32.56	32.64	789,876	-2.58(-7.33%)
Sep 27, 2021	36.00	36.14	34.71	35.22	435,490	-0.78(-2.17%)
Sep 24, 2021	35.84	36.63	35.84	36.00	1,437,531	-0.03(-0.08%)
Sep 23, 2021	36.07	36.42	35.50	36.03	528,230	+0.03(+0.08%)
Sep 22, 2021	36.84	37.00	35.74	36.00	882,733	-0.82(-2.23%)
Sep 21, 2021	34.60	37.26	33.35	36.82	1,340,947	+2.41(+7.00%)
Sep 20, 2021	33.57	35.21	33.48	34.41	1,026,342	-0.31(-0.89%)
Sep 17, 2021	35.68	36.55	34.62	34.72	5,448,736	-0.73(-2.06%)
Sep 16, 2021	34.29	36.24	34.29	35.45	792,480	+0.35(+1.00%)
Sep 15, 2021	33.84	35.58	33.62	35.10	1,117,658	+1.18(+3.48%)
Sep 14, 2021	35.83	36.99	33.57	33.92	1,234,853	-2.26(-6.25%)
Sep 13, 2021	34.92	36.33	33.25	36.18	1,508,252	+1.22(+3.49%)
Sep 10, 2021	34.00	36.00	33.49	34.96	1,849,481	+1.00(+2.94%)
Sep 09, 2021	32.18	36.27	31.56	33.96	12,347,944	-1.18(-3.36%)
Sep 08, 2021	38.29	39.58	34.52	35.14	1,560,494	-3.27(-8.51%)
Sep 07, 2021	37.84	39.80	37.31	38.41	1,144,908	+0.64(+1.69%)
Sep 03, 2021	34.54	38.20	34.46	37.77	873,014	+1.45(+3.99%)
Sep 02, 2021	33.35	38.49	32.91	36.32	1,521,419	+2.34(+6.89%)
Sep 01, 2021	33.51	34.30	32.82	33.98	826,184	+0.41(+1.22%)
Aug 31, 2021	33.06	34.10	32.82	33.57	917,217	+0.66(+2.01%)
Aug 30, 2021	33.05	33.93	32.81	32.91	437,454	+0.08(+0.24%)
Aug 27, 2021	31.44	33.27	31.13	32.83	653,033	+1.29(+4.09%)
Aug 26, 2021	31.03	32.15	30.61	31.54	531,939	+0.46(+1.48%)
Aug 25, 2021	30.19	31.61	30.19	31.08	427,437	+0.40(+1.30%)
Aug 24, 2021	29.50	31.38	29.50	30.68	508,561	+1.34(+4.57%)
Aug 23, 2021	29.23	29.45	27.80	29.34	587,657	-0.23(-0.78%)
Aug 20, 2021	28.24	29.75	27.31	29.57	428,868	+1.13(+3.97%)
Aug 19, 2021	28.33	28.65	27.84	28.44	339,871	+0.04(+0.14%)
Aug 18, 2021	27.53	29.02	27.47	28.40	295,262	+0.98(+3.57%)
Aug 17, 2021	27.99	28.42	26.76	27.42	423,597	-0.69(-2.45%)
Aug 16, 2021	28.58	28.92	27.84	28.11	597,543	-0.80(-2.77%)
Aug 13, 2021	29.19	29.38	28.82	28.91	170,225	-0.26(-0.89%)
Aug 12, 2021	28.14	29.27	27.99	29.17	299,141	+1.09(+3.88%)
Aug 11, 2021	28.00	28.16	27.34	28.08	403,116	+0.17(+0.61%)
Aug 10, 2021	27.14	28.00	27.14	27.91	491,541	-0.25(-0.89%)
Aug 09, 2021	28.27	29.13	26.55	28.16	586,629	-0.41(-1.44%)
Aug 06, 2021	27.99	28.76	26.94	28.57	295,872	+0.58(+2.07%)
Aug 05, 2021	27.76	28.38	27.03	27.99	372,220	+0.07(+0.25%)
Aug 04, 2021	26.02	28.50	25.87	27.92	584,214	+1.61(+6.12%)
Aug 03, 2021	26.09	26.65	25.71	26.31	615,586	+0.18(+0.69%)
Aug 02, 2021	27.21	27.37	25.15	26.13	1,843,534	-1.08(-3.97%)
Jul 30, 2021	27.22	27.50	27.06	27.21	272,083	-0.20(-0.73%)
Jul 29, 2021	26.61	27.93	26.24	27.41	357,611	+0.99(+3.75%)
Jul 28, 2021	26.46	26.72	25.70	26.42	443,082	+0.10(+0.38%)
Jul 27, 2021	26.37	26.59	26.01	26.32	350,931	-0.23(-0.87%)
Jul 26, 2021	26.27	26.80	26.27	26.55	332,986	+0.10(+0.38%)
Jul 23, 2021	26.02	26.50	25.62	26.45	228,379	+0.74(+2.88%)
Jul 22, 2021	25.37	25.82	25.18	25.71	185,089	+0.29(+1.14%)
Jul 21, 2021	24.92	26.21	24.70	25.42	482,647	+0.51(+2.05%)
Jul 20, 2021	24.76	25.46	24.65	24.91	390,195	+0.35(+1.43%)
Jul 19, 2021	24.31	24.69	23.75	24.56	382,093	-0.03(-0.12%)
Jul 16, 2021	24.48	24.77	24.28	24.59	201,019	+0.13(+0.53%)
Jul 15, 2021	25.04	25.21	24.05	24.46	252,842	-0.53(-2.12%)
Jul 14, 2021	25.82	25.96	24.82	24.99	199,397	-0.93(-3.59%)
Jul 13, 2021	27.37	27.65	25.55	25.92	558,077	-1.60(-5.81%)
Jul 12, 2021	26.86	27.64	26.35	27.52	206,080	+0.54(+2.00%)
Jul 09, 2021	25.92	27.03	25.50	26.98	220,505	+1.12(+4.33%)
Jul 08, 2021	25.69	26.17	25.18	25.86	207,614	-0.29(-1.11%)
Jul 07, 2021	26.99	27.23	25.69	26.15	205,330	-0.83(-3.08%)
Jul 06, 2021	27.34	27.34	26.16	26.98	230,656	-0.28(-1.03%)
Jul 02, 2021	27.82	28.69	26.55	27.26	260,209	-0.63(-2.26%)
Jul 01, 2021	28.49	28.53	27.70	27.89	684,578	-0.44(-1.55%)
Jun 30, 2021	28.14	28.76	27.63	28.33	487,862	+0.22(+0.78%)
Jun 29, 2021	28.14	28.63	27.63	28.11	156,770	+0.15(+0.54%)
Jun 28, 2021	28.38	28.65	27.85	27.96	283,536	-0.36(-1.27%)
Jun 25, 2021	26.88	28.79	26.69	28.32	1,226,606	+1.30(+4.81%)
Jun 24, 2021	26.37	27.25	26.18	27.02	405,920	+0.65(+2.46%)
Jun 23, 2021	27.25	27.25	26.05	26.37	464,292	-0.79(-2.91%)
Jun 22, 2021	27.20	27.24	26.77	27.16	283,556	-0.04(-0.15%)
Jun 21, 2021	27.95	28.04	26.86	27.20	295,112	-0.41(-1.48%)
Jun 18, 2021	27.47	28.10	27.07	27.61	481,581	+0.08(+0.29%)
Jun 17, 2021	27.02	28.20	27.02	27.53	197,213	+0.63(+2.34%)
Jun 16, 2021	26.63	27.46	26.29	26.90	261,837	+0.20(+0.75%)
Jun 15, 2021	26.99	27.63	26.52	26.70	524,324	-0.39(-1.44%)
Jun 14, 2021	27.19	28.67	26.68	27.09	708,899	+0.17(+0.63%)
Jun 11, 2021	26.43	26.96	24.53	26.92	832,683	-0.24(-0.88%)
Jun 10, 2021	26.38	27.26	26.01	27.16	209,006	+0.84(+3.19%)
Jun 09, 2021	25.86	26.42	25.59	26.32	287,019	+0.73(+2.85%)
Jun 08, 2021	25.14	25.85	24.94	25.59	377,820	+0.76(+3.06%)
Jun 07, 2021	26.27	26.48	24.56	24.83	566,979	-1.40(-5.34%)
Jun 04, 2021	25.66	26.81	25.42	26.23	926,317	+0.55(+2.14%)
Jun 03, 2021	25.65	26.03	25.07	25.68	356,813	-0.44(-1.68%)
Jun 02, 2021	26.00	26.14	25.61	26.12	1,749,970	-0.03(-0.11%)
Jun 01, 2021	26.44	26.72	25.42	26.15	741,022	-0.16(-0.61%)
May 28, 2021	26.36	26.54	25.67	26.31	574,461	-0.08(-0.30%)
May 27, 2021	26.82	26.90	25.91	26.39	856,966	-0.36(-1.35%)
May 26, 2021	26.54	27.09	26.41	26.75	225,408	+0.51(+1.94%)
May 25, 2021	26.04	26.75	25.81	26.24	333,818	+0.39(+1.51%)
May 24, 2021	26.78	26.95	25.79	25.85	266,342	-0.76(-2.86%)
May 21, 2021	26.60	27.26	26.49	26.61	323,466	+0.21(+0.80%)
May 20, 2021	25.67	26.66	25.30	26.40	203,828	+0.83(+3.25%)
May 19, 2021	25.25	26.09	25.00	25.57	489,625	-0.34(-1.31%)
May 18, 2021	24.65	26.60	24.58	25.91	435,522	+1.12(+4.52%)
May 17, 2021	25.84	26.10	24.36	24.79	542,738	-0.97(-3.77%)
May 14, 2021	25.86	26.55	25.25	25.76	378,677	+0.13(+0.51%)
May 13, 2021	27.32	27.80	25.26	25.63	579,755	-1.42(-5.25%)
May 12, 2021	27.85	28.46	26.57	27.05	332,836	-1.24(-4.38%)
May 11, 2021	28.40	29.33	27.82	28.29	328,257	-1.05(-3.58%)
May 10, 2021	29.38	29.74	28.52	29.34	662,730	-0.13(-0.44%)
May 07, 2021	28.31	29.49	27.27	29.47	879,827	+0.09(+0.31%)
May 06, 2021	31.19	31.22	27.40	29.38	816,701	-2.01(-6.40%)
May 05, 2021	30.26	31.65	30.19	31.39	1,088,925	+1.30(+4.32%)
May 04, 2021	31.42	31.87	29.41	30.09	569,844	-1.64(-5.17%)