Bilibili Inc (BILI) Exchange: NASDAQ

Data as of Jan. 17, 2022

$46.40 ($-1.34) -2.81%

Bilibili Inc - Daily Information
Click for more stock information on Bilibili Inc.
Daily Information Data
Date Jan. 17, 2022
Open $46.16
Previous Close $46.40
High $47.98
Low $45.55
Adjusted Open $46.16
Previous Adjusted Close $46.40
Adjusted High $47.98
Adjusted Low $45.55

About Bilibili Inc (BILI)

Bilibili is an iconic brand and a leading video community with a mission to enrich the everyday life of young generations in China. Bilibili offers a wide array of video-based content with “All the Videos You Like” as its value proposition. Bilibili builds its community around aspiring users, high-quality content, talented content creators and the strong emotional bond among them. Bilibili pioneered the “bullet chatting” feature, a live commenting function that has transformed the viewing experience by displaying thoughts and feelings of other audience viewing the same video. It has now become the welcoming home of diverse interests for young generations in China and the frontier to promote Chinese culture across the world.

Historical Stock Data for Bilibili Inc (BILI)

Date Open High Low Close Adj.Close Volume
2021-12-31 $46.16 $47.98 $45.55 $46.40 $46.40 3,854,994
2021-12-30 $42.67 $48.87 $42.55 $47.74 $47.74 7,083,476
2021-12-29 $44.16 $44.19 $41.76 $42.57 $42.57 5,530,689
2021-12-28 $44.63 $45.45 $43.80 $44.33 $44.33 4,780,909
2021-12-27 $45.47 $47.80 $44.59 $44.59 $44.59 3,153,732
2021-12-23 $45.44 $46.29 $44.17 $45.91 $45.91 8,128,852
2021-12-22 $47.45 $48.29 $46.55 $47.00 $47.00 5,580,616
2021-12-21 $46.05 $49.48 $46.05 $49.31 $49.31 10,329,680
2021-12-20 $47.77 $47.96 $43.21 $44.14 $44.14 7,849,900
2021-12-17 $49.52 $50.52 $47.39 $49.95 $49.95 8,894,922
2021-12-16 $51.70 $52.60 $49.68 $50.08 $50.08 6,654,415
2021-12-15 $52.28 $52.28 $48.73 $50.71 $50.71 10,724,160
2021-12-14 $54.13 $54.98 $52.00 $52.97 $52.97 9,642,387
2021-12-13 $57.97 $58.39 $55.49 $55.56 $55.56 5,147,861
2021-12-10 $58.62 $59.62 $57.29 $59.13 $59.13 5,887,601
2021-12-09 $60.41 $61.85 $59.37 $59.45 $59.45 2,625,961
2021-12-08 $58.58 $61.83 $58.01 $60.52 $60.52 3,192,272
2021-12-07 $60.55 $62.46 $59.11 $61.16 $61.16 5,507,397
2021-12-06 $53.68 $57.13 $52.09 $57.00 $57.00 5,897,499
2021-12-03 $54.86 $57.26 $52.07 $54.94 $54.94 11,810,413
2021-12-02 $61.51 $62.59 $57.01 $59.17 $59.17 6,186,130
2021-12-01 $66.50 $67.40 $62.43 $62.55 $62.55 4,286,666
2021-11-30 $66.19 $67.38 $63.70 $66.01 $66.01 5,236,920
2021-11-29 $68.03 $69.50 $66.76 $67.57 $67.57 3,233,228
2021-11-26 $68.00 $69.88 $66.63 $68.79 $68.79 3,758,593
2021-11-24 $69.07 $72.95 $68.50 $72.47 $72.47 4,084,687
2021-11-23 $69.23 $70.65 $67.91 $69.50 $69.50 4,406,240
2021-11-22 $69.91 $70.16 $68.06 $68.71 $68.71 7,683,157
2021-11-19 $67.95 $67.95 $66.01 $67.12 $67.12 9,318,085
2021-11-18 $73.33 $73.46 $65.67 $67.12 $67.12 21,270,656
2021-11-17 $85.51 $85.64 $80.10 $81.03 $81.03 6,883,792
2021-11-16 $88.36 $89.80 $87.11 $89.02 $89.02 4,090,535
2021-11-15 $86.56 $87.65 $83.72 $85.35 $85.35 2,675,156
2021-11-12 $83.84 $87.00 $83.67 $86.05 $86.05 2,310,421
2021-11-11 $84.50 $87.40 $84.00 $84.83 $84.83 3,622,501
2021-11-10 $80.00 $84.29 $78.65 $81.31 $81.31 4,171,729
2021-11-09 $78.17 $78.80 $75.50 $77.43 $77.43 1,693,991
2021-11-08 $76.31 $78.42 $76.31 $77.33 $77.33 1,801,829
2021-11-05 $76.27 $76.72 $73.97 $74.82 $74.82 1,912,775
2021-11-04 $80.50 $80.96 $75.22 $75.48 $75.48 3,469,693
2021-11-03 $78.50 $79.37 $77.55 $79.20 $79.20 1,472,840
2021-11-02 $76.60 $78.19 $76.20 $77.93 $77.93 2,311,134
2021-11-01 $74.05 $80.97 $74.01 $80.69 $80.69 3,406,421
2021-10-29 $75.75 $76.49 $73.17 $73.30 $73.30 2,716,289
2021-10-28 $74.33 $76.66 $74.20 $76.45 $76.45 2,188,268
2021-10-27 $74.78 $78.60 $74.47 $76.65 $76.65 2,591,492
2021-10-26 $80.00 $80.45 $74.71 $76.14 $76.14 3,892,189
2021-10-25 $83.00 $83.20 $80.75 $80.97 $80.97 2,051,204
2021-10-22 $83.35 $84.18 $81.31 $82.10 $82.10 2,530,113
2021-10-21 $80.75 $83.80 $80.75 $82.62 $82.62 3,796,175
2021-10-20 $82.96 $83.00 $79.82 $82.41 $82.41 5,756,013
2021-10-19 $78.21 $81.49 $77.90 $80.76 $80.76 6,878,975
2021-10-18 $71.65 $77.15 $70.79 $75.04 $75.04 5,419,813
2021-10-15 $70.79 $70.79 $68.69 $70.09 $70.09 4,687,668
2021-10-14 $70.20 $70.99 $68.12 $69.52 $69.52 1,999,837
2021-10-13 $69.59 $71.45 $68.89 $71.34 $71.34 1,704,745
2021-10-12 $69.66 $71.56 $68.73 $69.00 $69.00 2,400,959
2021-10-11 $73.20 $73.20 $70.46 $70.56 $70.56 2,276,866
2021-10-08 $71.53 $72.00 $69.90 $70.96 $70.96 2,535,673
2021-10-07 $68.03 $71.96 $67.95 $70.40 $70.40 5,389,032
2021-10-06 $62.72 $65.16 $62.41 $64.27 $64.27 2,128,557
2021-10-05 $62.64 $65.57 $62.07 $64.50 $64.50 2,710,077
2021-10-04 $64.00 $64.00 $60.47 $61.99 $61.99 4,857,518
2021-10-01 $66.69 $66.84 $63.30 $64.88 $64.88 2,031,050
2021-09-30 $64.97 $66.88 $63.91 $66.17 $66.17 3,793,683
2021-09-29 $66.63 $68.00 $64.24 $64.38 $64.38 6,158,436
2021-09-28 $70.29 $70.65 $66.19 $66.54 $66.54 7,133,605
2021-09-27 $70.00 $72.15 $67.84 $71.36 $71.36 3,630,693
2021-09-24 $71.30 $72.19 $70.04 $70.73 $70.73 2,887,977
2021-09-23 $74.56 $74.78 $72.05 $74.34 $74.34 2,964,633
2021-09-22 $71.12 $74.91 $71.12 $73.78 $73.78 3,334,044
2021-09-21 $71.02 $71.48 $69.35 $70.56 $70.56 2,526,723
2021-09-20 $71.07 $73.33 $68.65 $69.78 $69.78 4,432,248
2021-09-17 $74.73 $75.12 $72.36 $74.44 $74.44 4,168,252
2021-09-16 $73.70 $74.56 $71.69 $72.72 $72.72 6,547,650
2021-09-15 $76.76 $76.78 $73.88 $76.24 $76.24 4,851,094
2021-09-14 $78.93 $80.35 $78.39 $79.50 $79.50 2,052,036
2021-09-13 $81.64 $82.09 $79.08 $80.53 $80.53 3,563,213
2021-09-10 $84.69 $86.16 $82.89 $83.46 $83.46 2,826,800
2021-09-09 $79.27 $84.24 $78.15 $83.83 $83.83 6,479,057
2021-09-08 $87.66 $88.65 $84.22 $85.80 $85.80 5,515,078
2021-09-07 $90.80 $93.47 $90.43 $91.14 $91.14 6,874,091
2021-09-03 $84.93 $87.26 $84.55 $85.95 $85.95 3,029,562
2021-09-02 $85.47 $86.48 $82.46 $83.73 $83.73 4,284,523
2021-09-01 $82.52 $87.49 $81.75 $84.56 $84.56 9,110,956
2021-08-31 $76.27 $80.24 $75.11 $80.23 $80.23 7,722,367
2021-08-30 $70.20 $74.62 $70.00 $74.13 $74.13 7,377,972
2021-08-27 $76.48 $76.89 $74.44 $75.33 $75.33 4,522,518
2021-08-26 $77.63 $79.32 $76.56 $77.49 $77.49 4,661,813
2021-08-25 $76.40 $79.89 $76.13 $79.62 $79.62 5,368,614
2021-08-24 $75.19 $78.80 $75.00 $78.41 $78.41 9,824,387
2021-08-23 $68.81 $71.50 $67.57 $70.12 $70.12 6,942,669
2021-08-20 $65.13 $70.49 $65.11 $66.54 $66.54 7,478,829
2021-08-19 $65.27 $66.68 $61.63 $64.33 $64.33 9,319,410
2021-08-18 $70.35 $70.35 $66.51 $68.46 $68.46 4,173,844
2021-08-17 $66.50 $69.58 $64.15 $67.78 $67.78 8,000,073
2021-08-16 $71.93 $72.52 $69.10 $69.46 $69.46 6,544,204
2021-08-13 $78.27 $78.27 $73.81 $74.10 $74.10 6,572,815
2021-08-12 $79.30 $80.34 $77.88 $79.94 $79.94 4,328,561
2021-08-11 $80.61 $81.08 $78.22 $80.37 $80.37 3,729,213
2021-08-10 $84.93 $85.15 $79.76 $80.19 $80.19 6,795,299
2021-08-09 $79.68 $83.16 $76.25 $82.00 $82.00 3,984,978
2021-08-06 $80.70 $81.34 $77.56 $78.68 $78.68 4,790,494
2021-08-05 $80.12 $81.52 $78.73 $80.34 $80.34 5,892,821
2021-08-04 $84.67 $86.11 $82.10 $82.91 $82.91 3,657,250
2021-08-03 $83.60 $84.83 $81.18 $84.00 $84.00 7,142,653
2021-08-02 $85.69 $92.50 $84.96 $90.38 $90.38 4,778,068
2021-07-30 $83.54 $86.41 $82.58 $85.58 $85.58 5,440,387
2021-07-29 $93.38 $93.70 $88.68 $89.38 $89.38 5,740,918
2021-07-28 $86.97 $95.95 $86.65 $92.56 $92.56 10,074,448
2021-07-27 $80.84 $85.48 $79.07 $82.73 $82.73 15,408,156
2021-07-26 $88.05 $91.32 $85.71 $87.46 $87.46 12,304,245
2021-07-23 $100.04 $100.55 $90.81 $95.21 $95.21 15,424,918
2021-07-22 $112.60 $112.60 $107.91 $108.66 $108.66 6,764,311
2021-07-21 $110.53 $116.18 $110.20 $115.58 $115.58 2,854,986
2021-07-20 $108.33 $112.50 $106.99 $111.92 $111.92 1,862,942
2021-07-19 $106.08 $108.92 $104.43 $108.48 $108.48 2,288,474
2021-07-16 $110.93 $111.50 $108.17 $109.01 $109.01 1,579,621
2021-07-15 $109.08 $114.28 $108.48 $110.12 $110.12 3,376,796
2021-07-14 $111.07 $111.63 $107.91 $108.59 $108.59 2,190,843
2021-07-13 $110.49 $112.68 $108.22 $110.38 $110.38 4,022,540
2021-07-12 $107.34 $108.34 $104.46 $106.98 $106.98 2,363,841
2021-07-09 $105.06 $107.10 $102.30 $106.74 $106.74 8,200,968
2021-07-08 $100.88 $101.39 $97.98 $100.20 $100.20 5,982,873
2021-07-07 $110.50 $111.24 $103.04 $103.98 $103.98 4,712,529
2021-07-06 $113.20 $113.49 $107.74 $108.66 $108.66 5,952,807
2021-07-02 $119.03 $122.43 $117.28 $119.58 $119.58 2,159,838
2021-07-01 $122.57 $124.39 $118.70 $121.11 $121.11 2,753,073
2021-06-30 $123.60 $124.11 $121.70 $121.84 $121.84 1,667,596
2021-06-29 $124.34 $126.96 $121.83 $125.56 $125.56 2,772,218
2021-06-28 $127.50 $129.24 $123.54 $126.85 $126.85 2,693,844
2021-06-25 $122.50 $128.70 $121.26 $124.45 $124.45 7,137,034
2021-06-24 $115.42 $121.99 $115.42 $121.59 $121.59 4,589,304
2021-06-23 $110.50 $116.99 $110.20 $114.36 $114.36 2,868,121
2021-06-22 $111.27 $111.27 $108.60 $110.13 $110.13 4,685,232
2021-06-21 $117.11 $117.75 $111.83 $113.58 $113.58 3,092,114
2021-06-18 $114.97 $119.19 $114.56 $118.38 $118.38 10,606,010
2021-06-17 $110.56 $114.99 $110.40 $114.39 $114.39 2,539,301
2021-06-16 $108.78 $112.12 $108.50 $111.45 $111.45 2,762,328
2021-06-15 $113.70 $114.05 $110.65 $111.11 $111.11 1,971,200
2021-06-14 $111.51 $116.79 $111.50 $115.45 $115.45 3,611,467
2021-06-11 $110.62 $112.12 $109.91 $111.41 $111.41 2,712,231
2021-06-10 $107.50 $112.50 $106.31 $112.21 $112.21 3,523,823
2021-06-09 $108.65 $111.06 $107.01 $107.04 $107.04 1,921,999
2021-06-08 $105.15 $108.96 $105.15 $107.75 $107.75 2,754,230
2021-06-07 $106.21 $107.25 $103.51 $104.63 $104.63 2,439,155
2021-06-04 $106.78 $109.25 $105.63 $108.93 $108.93 2,446,293
2021-06-03 $109.59 $109.59 $105.11 $105.24 $105.24 3,504,159
2021-06-02 $114.25 $115.90 $110.19 $111.93 $111.93 4,687,846
2021-06-01 $111.04 $114.99 $110.42 $113.53 $113.53 5,227,277
2021-05-28 $102.94 $108.25 $102.49 $107.18 $107.18 3,643,462
2021-05-27 $104.79 $104.79 $99.92 $104.00 $104.00 8,593,224
2021-05-26 $103.23 $105.19 $102.61 $103.60 $103.60 5,069,628
2021-05-25 $104.19 $104.88 $101.54 $102.47 $102.47 4,075,435
2021-05-24 $102.09 $103.80 $100.70 $101.18 $101.18 5,127,176
2021-05-21 $103.54 $103.99 $101.59 $102.43 $102.43 3,185,740
2021-05-20 $104.02 $107.06 $101.60 $102.80 $102.80 5,084,762
2021-05-19 $97.64 $102.95 $97.02 $102.46 $102.46 2,870,360
2021-05-18 $99.90 $104.41 $99.49 $101.06 $101.06 3,787,457
2021-05-17 $96.90 $99.90 $94.72 $98.24 $98.24 4,564,329
2021-05-14 $91.00 $98.00 $89.34 $96.87 $96.87 7,448,612
2021-05-13 $96.47 $99.67 $84.40 $87.49 $87.49 9,325,228
2021-05-12 $98.64 $98.64 $92.88 $93.90 $93.90 5,539,971
2021-05-11 $92.13 $98.31 $90.87 $97.85 $97.85 3,808,344
2021-05-10 $99.19 $99.31 $93.41 $94.64 $94.64 6,189,024
2021-05-07 $104.77 $105.94 $100.60 $101.67 $101.67 2,969,120
2021-05-06 $106.00 $106.54 $101.00 $104.11 $104.11 3,157,165
2021-05-05 $106.61 $108.85 $104.52 $105.07 $105.07 2,381,092
2021-05-04 $106.77 $108.58 $103.77 $106.34 $106.34 4,031,977
2021-05-03 $110.13 $110.25 $105.42 $106.13 $106.13 3,755,072
2021-04-30 $112.23 $114.59 $110.26 $110.86 $110.86 4,328,488
2021-04-29 $119.87 $120.64 $112.79 $114.62 $114.62 4,084,599
2021-04-28 $121.45 $122.41 $119.63 $120.64 $120.64 2,626,260
2021-04-27 $119.72 $122.73 $117.84 $120.16 $120.16 4,438,252
2021-04-26 $115.22 $118.69 $114.21 $118.46 $118.46 3,294,863
2021-04-23 $110.34 $117.85 $110.34 $116.66 $116.66 6,113,418
2021-04-22 $104.69 $111.39 $104.51 $108.15 $108.15 4,838,885
2021-04-21 $99.93 $105.20 $98.76 $104.16 $104.16 3,185,150
2021-04-20 $105.28 $105.37 $98.38 $100.64 $100.64 4,781,955
2021-04-19 $104.36 $107.96 $103.65 $105.72 $105.72 3,275,656
2021-04-16 $103.65 $103.99 $102.12 $103.48 $103.48 2,577,784
2021-04-15 $103.92 $104.15 $101.41 $103.00 $103.00 2,703,459
2021-04-14 $105.60 $106.09 $102.51 $103.04 $103.04 2,424,250
2021-04-13 $103.79 $105.29 $101.58 $104.43 $104.43 2,396,373
2021-04-12 $103.90 $104.07 $101.25 $103.00 $103.00 2,710,894
2021-04-09 $108.00 $108.18 $104.19 $105.80 $105.80 3,723,873
2021-04-08 $110.11 $110.86 $108.15 $109.15 $109.15 2,630,576
2021-04-07 $109.26 $110.52 $106.20 $106.75 $106.75 7,207,924
2021-04-06 $110.00 $115.28 $109.78 $114.15 $114.15 3,521,021
2021-04-05 $112.62 $113.30 $107.77 $110.42 $110.42 2,872,921
2021-04-01 $113.09 $117.88 $110.85 $111.98 $111.98 5,500,879
2021-03-31 $107.60 $108.38 $104.20 $107.06 $107.06 4,572,925
2021-03-30 $101.53 $107.26 $100.04 $105.05 $105.05 5,813,750
2021-03-29 $99.33 $104.05 $98.10 $101.54 $101.54 15,293,030
2021-03-26 $95.49 $101.74 $91.26 $97.08 $97.08 9,639,760
2021-03-25 $90.85 $96.89 $90.00 $95.65 $95.65 6,910,336
2021-03-24 $104.73 $106.00 $94.59 $95.70 $95.70 14,206,733
2021-03-23 $105.63 $107.50 $104.95 $105.99 $105.99 5,330,742
2021-03-22 $109.35 $110.25 $104.31 $106.88 $106.88 5,604,710
2021-03-19 $108.95 $111.20 $107.12 $108.86 $108.86 3,868,326
2021-03-18 $110.50 $113.68 $108.38 $108.82 $108.82 3,624,179
2021-03-17 $111.49 $112.25 $103.73 $111.35 $111.35 7,730,882
2021-03-16 $116.30 $119.83 $111.78 $113.31 $113.31 7,709,656
2021-03-15 $107.71 $112.80 $107.20 $111.65 $111.65 3,426,130
2021-03-12 $106.18 $110.88 $105.53 $109.99 $109.99 4,187,474
2021-03-11 $112.85 $114.47 $108.11 $110.44 $110.44 9,068,547
2021-03-10 $110.62 $112.66 $101.81 $103.10 $103.10 9,293,328
2021-03-09 $104.15 $110.79 $104.01 $107.40 $107.40 11,670,397
2021-03-08 $111.00 $114.00 $97.41 $98.59 $98.59 16,406,104
2021-03-05 $128.39 $128.39 $110.00 $118.84 $118.84 12,049,911
2021-03-04 $134.66 $136.39 $122.00 $126.66 $126.66 11,326,640
2021-03-03 $140.55 $145.91 $137.00 $138.78 $138.78 5,678,890
2021-03-02 $139.92 $144.45 $137.00 $137.94 $137.94 4,718,782
2021-03-01 $132.95 $145.49 $130.53 $144.67 $144.67 8,027,162
2021-02-26 $132.04 $136.09 $121.09 $125.97 $125.97 9,058,948
2021-02-25 $140.69 $147.71 $130.40 $131.84 $131.84 18,055,588
2021-02-24 $126.70 $128.65 $118.83 $127.14 $127.14 6,652,117
2021-02-23 $125.30 $129.97 $114.98 $129.26 $129.26 9,044,201
2021-02-22 $135.88 $139.93 $128.20 $129.11 $129.11 7,509,265
2021-02-19 $146.89 $151.79 $141.97 $143.60 $143.60 4,785,366
2021-02-18 $140.00 $144.40 $139.21 $143.47 $143.47 3,901,225
2021-02-17 $149.29 $153.57 $143.80 $146.84 $146.84 4,531,096
2021-02-16 $156.39 $157.40 $145.37 $148.84 $148.84 5,416,982
2021-02-12 $144.98 $155.04 $144.70 $153.12 $153.12 2,660,275
2021-02-11 $156.45 $157.66 $148.39 $148.52 $148.52 4,830,921
2021-02-10 $135.50 $157.62 $133.70 $156.37 $156.37 12,201,006
2021-02-09 $143.67 $146.98 $138.38 $140.12 $140.12 5,720,774
2021-02-08 $141.00 $146.22 $140.38 $144.04 $144.04 4,503,732
2021-02-05 $143.30 $144.04 $134.22 $138.98 $138.98 6,692,314
2021-02-04 $150.35 $150.35 $140.18 $142.57 $142.57 9,308,397
2021-02-03 $133.27 $136.50 $129.35 $135.19 $135.19 6,209,196
2021-02-02 $127.99 $131.99 $121.62 $129.98 $129.98 6,193,253
2021-02-01 $120.98 $122.33 $116.81 $121.64 $121.64 8,452,998
2021-01-29 $118.38 $119.88 $113.33 $113.89 $113.89 9,859,973
2021-01-28 $119.11 $124.80 $116.89 $119.00 $119.00 8,159,362
2021-01-27 $122.17 $125.07 $116.34 $120.43 $120.43 7,901,399
2021-01-26 $134.87 $134.87 $124.66 $126.00 $126.00 5,582,646
2021-01-25 $142.55 $144.46 $129.43 $134.27 $134.27 8,581,215
2021-01-22 $123.47 $134.07 $122.80 $133.75 $133.75 6,806,508
2021-01-21 $129.15 $130.50 $121.77 $123.88 $123.88 5,942,340
2021-01-20 $134.30 $137.35 $127.33 $127.80 $127.80 6,129,799
2021-01-19 $127.69 $134.28 $126.37 $127.88 $127.88 7,757,098
2021-01-15 $125.47 $126.71 $120.00 $122.63 $122.63 4,520,275
2021-01-14 $121.85 $129.40 $121.31 $123.22 $123.22 8,001,981
2021-01-13 $115.24 $120.93 $113.23 $119.31 $119.31 3,608,594
2021-01-12 $118.26 $119.99 $113.60 $115.44 $115.44 3,317,030
2021-01-11 $114.39 $116.83 $111.20 $112.47 $112.47 7,728,468
2021-01-08 $114.74 $120.80 $113.98 $118.47 $118.47 9,468,775
2021-01-07 $105.60 $112.55 $105.50 $111.40 $111.40 7,374,174
2021-01-06 $100.34 $108.05 $98.60 $105.60 $105.60 8,360,707
2021-01-05 $97.15 $103.65 $96.20 $102.46 $102.46 9,699,051
2021-01-04 $90.54 $96.18 $90.45 $94.74 $94.74 7,914,468
2020-12-31 $94.50 $94.50 $85.09 $85.72 $85.72 11,629,237
2020-12-30 $87.07 $95.71 $86.78 $94.35 $94.35 9,775,618
2020-12-29 $82.30 $84.54 $81.13 $82.45 $82.45 3,004,775
2020-12-28 $82.03 $83.72 $78.88 $81.38 $81.38 3,349,782
2020-12-24 $81.71 $83.23 $78.60 $82.01 $82.01 3,531,664
2020-12-23 $87.00 $87.26 $81.08 $82.78 $82.78 4,371,597
2020-12-22 $89.62 $90.19 $84.83 $85.88 $85.88 3,562,995
2020-12-21 $83.80 $88.87 $83.38 $87.61 $87.61 7,351,734
2020-12-18 $84.19 $86.60 $83.15 $84.68 $84.68 6,035,904
2020-12-17 $79.41 $82.84 $78.60 $82.19 $82.19 3,776,148
2020-12-16 $77.97 $81.81 $77.97 $78.83 $78.83 3,695,330
2020-12-15 $80.65 $80.80 $76.00 $76.66 $76.66 3,899,897
2020-12-14 $78.41 $80.87 $77.04 $78.20 $78.20 5,022,635
2020-12-11 $76.49 $81.98 $75.19 $75.91 $75.91 9,424,516
2020-12-10 $72.67 $75.97 $71.92 $75.71 $75.71 4,288,988
2020-12-09 $77.28 $77.93 $71.89 $73.06 $73.06 6,385,916
2020-12-08 $72.80 $75.94 $72.72 $75.30 $75.30 4,010,366
2020-12-07 $68.56 $74.00 $67.68 $72.55 $72.55 8,277,181
2020-12-04 $62.66 $68.37 $62.65 $67.79 $67.79 5,659,282
2020-12-03 $61.99 $64.60 $61.85 $62.33 $62.33 2,886,072
2020-12-02 $59.07 $62.19 $58.56 $61.79 $61.79 2,865,587
2020-12-01 $63.50 $63.67 $60.34 $60.82 $60.82 3,574,269
2020-11-30 $63.45 $65.04 $61.76 $62.86 $62.86 4,807,614
2020-11-27 $63.01 $65.49 $62.30 $64.86 $64.86 2,870,430
2020-11-25 $60.72 $62.47 $60.40 $62.01 $62.01 3,245,116
2020-11-24 $64.00 $64.46 $61.74 $62.84 $62.84 4,173,687
2020-11-23 $61.17 $63.33 $60.32 $63.32 $63.32 6,675,183
2020-11-20 $59.35 $61.75 $57.78 $60.00 $60.00 9,662,616
2020-11-19 $49.94 $59.38 $49.40 $58.46 $58.46 24,292,970
2020-11-18 $49.65 $49.85 $47.15 $47.85 $47.85 7,235,233
2020-11-17 $50.00 $51.10 $49.06 $50.05 $50.05 3,893,652
2020-11-16 $49.39 $51.00 $49.17 $50.05 $50.05 6,925,845
2020-11-13 $46.35 $49.06 $46.22 $48.90 $48.90 6,033,424
2020-11-12 $45.54 $46.55 $43.88 $45.90 $45.90 5,036,197
2020-11-11 $44.42 $45.66 $43.64 $44.20 $44.20 5,303,549
2020-11-10 $45.48 $45.81 $42.70 $43.70 $43.70 8,128,445
2020-11-09 $49.78 $49.79 $46.01 $46.04 $46.04 5,775,829
2020-11-06 $46.05 $48.94 $45.10 $48.87 $48.87 7,054,654
2020-11-05 $49.00 $49.18 $44.60 $46.06 $46.06 8,589,448
2020-11-04 $45.58 $48.28 $45.58 $48.16 $48.16 6,741,233
2020-11-03 $43.97 $45.13 $42.92 $44.62 $44.62 1,980,108
2020-11-02 $45.15 $45.31 $43.21 $44.46 $44.46 2,468,335
2020-10-30 $45.40 $46.69 $44.32 $44.67 $44.67 2,884,659
2020-10-29 $45.03 $47.37 $44.85 $46.41 $46.41 3,515,938
2020-10-28 $45.20 $45.40 $43.61 $44.37 $44.37 4,176,635
2020-10-27 $45.00 $45.98 $44.67 $45.82 $45.82 2,791,914
2020-10-26 $43.78 $45.00 $43.73 $45.00 $45.00 2,775,270
2020-10-23 $45.40 $45.47 $43.93 $44.44 $44.44 4,761,878
2020-10-22 $45.98 $46.07 $44.11 $45.30 $45.30 3,561,785
2020-10-21 $45.38 $45.93 $44.65 $45.16 $45.16 3,502,829
2020-10-20 $44.25 $45.49 $44.07 $45.24 $45.24 3,075,625
2020-10-19 $44.00 $45.14 $43.79 $44.00 $44.00 4,005,541
2020-10-16 $44.78 $44.78 $43.25 $43.82 $43.82 3,448,639
2020-10-15 $44.17 $44.19 $43.06 $43.76 $43.76 3,621,945
2020-10-14 $46.71 $46.80 $43.60 $43.69 $43.69 8,151,728
2020-10-13 $48.57 $48.93 $46.81 $47.66 $47.66 2,064,265
2020-10-12 $49.43 $49.57 $47.46 $47.88 $47.88 3,170,427
2020-10-09 $47.26 $48.56 $46.84 $48.42 $48.42 2,132,144
2020-10-08 $48.41 $48.41 $46.00 $46.60 $46.60 2,573,977
2020-10-07 $48.13 $48.70 $47.47 $47.67 $47.67 3,126,258
2020-10-06 $46.25 $48.45 $45.79 $48.17 $48.17 8,171,961
2020-10-05 $42.50 $45.55 $42.40 $45.10 $45.10 7,036,140
2020-10-02 $41.20 $42.25 $41.10 $41.80 $41.80 1,936,141
2020-10-01 $42.35 $43.02 $41.63 $42.51 $42.51 3,063,378
2020-09-30 $40.78 $42.37 $40.61 $41.60 $41.60 2,876,993
2020-09-29 $41.82 $41.96 $40.41 $40.66 $40.66 2,848,350
2020-09-28 $42.62 $43.01 $40.89 $41.81 $41.81 2,823,926
2020-09-25 $41.66 $42.45 $41.22 $42.20 $42.20 2,577,513
2020-09-24 $41.43 $42.26 $40.40 $41.89 $41.89 3,312,570
2020-09-23 $43.02 $43.15 $41.22 $41.85 $41.85 2,660,964
2020-09-22 $43.34 $43.55 $42.40 $43.31 $43.31 2,941,037
2020-09-21 $41.67 $43.13 $41.40 $43.09 $43.09 3,246,903
2020-09-18 $44.47 $44.55 $41.64 $43.08 $43.08 5,182,525
2020-09-17 $42.77 $44.23 $42.54 $44.22 $44.22 3,493,392
2020-09-16 $45.52 $45.65 $43.74 $44.15 $44.15 3,193,146
2020-09-15 $45.00 $46.39 $44.90 $45.39 $45.39 5,054,450
2020-09-14 $43.65 $44.64 $43.21 $43.95 $43.95 3,478,308
2020-09-11 $43.77 $44.44 $42.38 $43.02 $43.02 2,846,747
2020-09-10 $44.92 $45.74 $42.71 $42.97 $42.97 4,390,974
2020-09-09 $45.20 $45.55 $44.11 $45.10 $45.10 2,912,000
2020-09-08 $44.50 $45.59 $42.92 $44.39 $44.39 6,337,098
2020-09-04 $46.97 $48.00 $43.94 $47.02 $47.02 6,282,176
2020-09-03 $49.00 $49.25 $46.51 $47.27 $47.27 5,698,004
2020-09-02 $53.00 $54.00 $49.60 $50.88 $50.88 5,507,226
2020-09-01 $48.38 $52.65 $47.76 $52.25 $52.25 10,174,749
2020-08-31 $47.11 $49.89 $46.72 $47.25 $47.25 7,712,132
2020-08-28 $45.71 $48.86 $45.51 $47.39 $47.39 7,699,282
2020-08-27 $45.78 $46.38 $43.80 $45.14 $45.14 12,618,375
2020-08-26 $47.29 $49.98 $47.24 $48.72 $48.72 7,254,095
2020-08-25 $45.91 $47.30 $45.05 $47.00 $47.00 5,175,581
2020-08-24 $46.32 $48.34 $45.64 $46.12 $46.12 5,652,996
2020-08-21 $44.57 $45.62 $44.55 $44.99 $44.99 2,832,092
2020-08-20 $45.00 $45.67 $44.69 $45.07 $45.07 2,200,012
2020-08-19 $44.98 $45.80 $44.38 $45.27 $45.27 3,065,974
2020-08-18 $43.81 $45.44 $43.81 $45.31 $45.31 4,733,528
2020-08-17 $42.11 $43.60 $41.96 $43.49 $43.49 2,857,302
2020-08-14 $41.94 $42.42 $40.90 $41.58 $41.58 2,892,666
2020-08-13 $41.60 $42.19 $41.12 $41.75 $41.75 3,805,695
2020-08-12 $40.73 $41.42 $40.28 $40.94 $40.94 2,644,239
2020-08-11 $41.29 $41.43 $40.12 $40.34 $40.34 3,668,095
2020-08-10 $42.00 $42.07 $40.24 $41.00 $41.00 5,301,611
2020-08-07 $42.71 $43.20 $40.77 $41.61 $41.61 7,229,936
2020-08-06 $46.21 $46.45 $43.44 $44.44 $44.44 4,354,666
2020-08-05 $45.95 $46.23 $44.94 $45.52 $45.52 3,716,651
2020-08-04 $46.00 $46.59 $44.57 $45.19 $45.19 4,517,172
2020-08-03 $44.79 $47.62 $44.41 $46.03 $46.03 8,228,891
2020-07-31 $41.80 $43.65 $41.45 $43.58 $43.58 5,784,797
2020-07-30 $41.38 $42.12 $40.77 $41.30 $41.30 1,982,582
2020-07-29 $41.35 $42.32 $41.10 $41.77 $41.77 3,115,195
2020-07-28 $41.54 $42.63 $40.76 $40.86 $40.86 2,815,597
2020-07-27 $40.08 $41.41 $39.66 $41.32 $41.32 3,403,838
2020-07-24 $39.01 $40.32 $38.54 $40.10 $40.10 5,854,655
2020-07-23 $43.22 $43.49 $40.62 $41.00 $41.00 6,635,328
2020-07-22 $43.26 $45.00 $41.78 $42.31 $42.31 4,857,844
2020-07-21 $44.00 $45.36 $43.50 $44.16 $44.16 7,562,222
2020-07-20 $42.15 $42.58 $40.81 $42.38 $42.38 4,924,936
2020-07-17 $42.25 $42.58 $41.53 $41.90 $41.90 3,440,320
2020-07-16 $40.82 $42.79 $40.38 $42.54 $42.54 9,050,279
2020-07-15 $44.65 $44.67 $42.66 $43.22 $43.22 4,293,625
2020-07-14 $43.95 $44.13 $41.30 $43.98 $43.98 9,998,252
2020-07-13 $48.19 $49.37 $45.00 $45.31 $45.31 6,852,136
2020-07-10 $47.79 $48.21 $46.13 $47.55 $47.55 4,514,695
2020-07-09 $49.29 $49.50 $46.71 $48.23 $48.23 7,391,471
2020-07-08 $47.75 $48.35 $45.10 $46.67 $46.67 7,152,604
2020-07-07 $45.09 $46.56 $43.50 $46.23 $46.23 9,305,153
2020-07-06 $51.17 $51.25 $43.40 $44.14 $44.14 22,247,933
2020-07-02 $48.42 $49.19 $47.81 $48.18 $48.18 4,361,878
2020-07-01 $46.77 $47.44 $46.03 $47.15 $47.15 3,578,355
2020-06-30 $45.30 $47.92 $45.30 $46.32 $46.32 5,950,831
2020-06-29 $44.03 $46.17 $43.59 $45.50 $45.50 5,393,835
2020-06-26 $44.86 $45.44 $43.64 $44.52 $44.52 3,748,247
2020-06-25 $43.45 $44.61 $43.45 $44.57 $44.57 2,616,321
2020-06-24 $44.77 $44.96 $42.55 $44.03 $44.03 5,074,522
2020-06-23 $43.74 $45.34 $43.27 $44.64 $44.64 5,023,871
2020-06-22 $45.00 $45.03 $41.54 $42.89 $42.89 8,230,767
2020-06-19 $44.19 $45.95 $43.65 $44.72 $44.72 15,148,433
2020-06-18 $41.28 $42.80 $40.70 $42.61 $42.61 7,089,020
2020-06-17 $39.60 $42.00 $39.08 $41.11 $41.11 6,371,868
2020-06-16 $39.75 $40.00 $38.33 $39.34 $39.34 6,397,933
2020-06-15 $35.06 $38.54 $35.02 $38.21 $38.21 7,569,949
2020-06-12 $34.98 $36.01 $34.29 $35.87 $35.87 5,585,476
2020-06-11 $34.11 $35.13 $33.59 $33.90 $33.90 4,038,818
2020-06-10 $34.12 $35.79 $33.94 $35.48 $35.48 4,690,921
2020-06-09 $34.71 $35.09 $33.79 $33.87 $33.87 3,618,329
2020-06-08 $34.71 $35.70 $33.84 $34.96 $34.96 5,138,307
2020-06-05 $33.90 $34.54 $33.11 $34.50 $34.50 5,915,049
2020-06-04 $34.20 $34.50 $33.28 $33.56 $33.56 4,179,308
2020-06-03 $34.54 $34.54 $33.31 $34.15 $34.15 4,703,282
2020-06-02 $33.39 $34.20 $32.41 $34.19 $34.19 5,899,008
2020-06-01 $32.44 $33.33 $32.32 $33.06 $33.06 4,416,543
2020-05-29 $30.86 $32.77 $30.44 $32.43 $32.43 19,156,425
2020-05-28 $31.34 $33.02 $30.54 $30.74 $30.74 8,346,671
2020-05-27 $34.08 $34.19 $30.88 $32.30 $32.30 6,215,916
2020-05-26 $33.91 $34.70 $33.06 $33.13 $33.13 3,563,239
2020-05-22 $32.40 $33.39 $31.55 $33.04 $33.04 5,388,219
2020-05-21 $31.93 $34.02 $31.50 $33.93 $33.93 7,453,004
2020-05-20 $35.90 $36.47 $32.15 $32.70 $32.70 11,201,820
2020-05-19 $33.05 $36.26 $31.36 $35.22 $35.22 15,117,145
2020-05-18 $32.00 $34.10 $31.86 $33.66 $33.66 9,342,671
2020-05-15 $30.24 $31.62 $30.10 $30.88 $30.88 5,019,220
2020-05-14 $30.22 $31.12 $28.65 $31.03 $31.03 5,343,693
2020-05-13 $29.94 $31.17 $29.82 $30.68 $30.68 6,841,523
2020-05-12 $28.88 $30.13 $28.63 $29.24 $29.24 3,650,279
2020-05-11 $28.76 $29.19 $28.08 $28.68 $28.68 3,598,303
2020-05-08 $28.82 $29.84 $28.62 $29.00 $29.00 3,284,513
2020-05-07 $28.50 $28.76 $27.89 $28.65 $28.65 3,883,873
2020-05-06 $28.03 $28.57 $27.91 $27.98 $27.98 2,815,444
2020-05-05 $27.28 $28.01 $27.26 $27.51 $27.51 3,633,667
2020-05-04 $26.36 $27.10 $26.05 $26.53 $26.53 5,052,218
2020-05-01 $26.58 $26.85 $25.00 $25.14 $25.14 7,351,549
2020-04-30 $27.54 $28.31 $27.09 $27.39 $27.39 3,365,699
2020-04-29 $27.55 $27.96 $27.21 $27.76 $27.76 2,745,689
2020-04-28 $28.08 $28.10 $26.61 $26.96 $26.96 4,211,400
2020-04-27 $28.33 $28.34 $27.59 $27.71 $27.71 5,371,924
2020-04-24 $27.99 $27.99 $27.32 $27.74 $27.74 6,471,682
2020-04-23 $29.96 $30.01 $27.50 $28.01 $28.01 9,417,385
2020-04-22 $29.23 $30.50 $29.20 $30.20 $30.20 3,683,327
2020-04-21 $29.22 $29.94 $27.92 $28.57 $28.57 4,705,479
2020-04-20 $28.69 $30.30 $28.44 $29.68 $29.68 4,052,074
2020-04-17 $29.30 $29.70 $28.37 $29.00 $29.00 4,889,213
2020-04-16 $28.38 $29.42 $28.05 $28.78 $28.78 4,294,273
2020-04-15 $27.00 $28.45 $26.82 $28.10 $28.10 3,114,770
2020-04-14 $27.00 $27.87 $26.79 $27.48 $27.48 6,749,714
2020-04-13 $27.03 $27.12 $25.81 $26.21 $26.21 5,070,398
2020-04-09 $27.85 $29.74 $26.30 $26.83 $26.83 10,328,453
2020-04-08 $25.84 $26.50 $24.40 $26.20 $26.20 5,526,434
2020-04-07 $26.11 $26.90 $25.54 $26.49 $26.49 5,859,431
2020-04-06 $24.91 $25.59 $24.72 $25.56 $25.56 3,811,892
2020-04-03 $24.31 $24.70 $23.61 $24.11 $24.11 3,329,251
2020-04-02 $23.98 $24.58 $23.24 $24.42 $24.42 4,884,990
2020-04-01 $23.11 $24.85 $23.11 $24.06 $24.06 3,789,907
2020-03-31 $22.91 $24.75 $22.51 $23.42 $23.42 5,230,167
2020-03-30 $22.40 $23.25 $22.15 $22.96 $22.96 3,996,337
2020-03-27 $22.17 $22.80 $22.05 $22.11 $22.11 3,315,404
2020-03-26 $23.07 $23.84 $22.66 $23.04 $23.04 3,567,159
2020-03-25 $22.62 $23.98 $22.50 $22.87 $22.87 6,298,054
2020-03-24 $21.32 $22.82 $21.13 $22.20 $22.20 7,557,709
2020-03-23 $20.00 $20.56 $19.45 $20.26 $20.26 5,392,548
2020-03-20 $21.80 $21.93 $20.00 $20.19 $20.19 5,956,952
2020-03-19 $21.30 $21.95 $20.00 $20.84 $20.84 7,021,868
2020-03-18 $22.04 $23.90 $19.25 $21.01 $21.01 13,824,863
2020-03-17 $23.05 $24.76 $21.30 $24.35 $24.35 7,198,780
2020-03-16 $21.11 $23.16 $20.00 $22.16 $22.16 4,817,733
2020-03-13 $25.00 $25.40 $22.23 $23.37 $23.37 6,556,819
2020-03-12 $23.98 $24.25 $22.84 $23.80 $23.80 8,105,217
2020-03-11 $25.45 $26.71 $25.16 $25.67 $25.67 4,809,088
2020-03-10 $26.21 $26.60 $25.12 $26.00 $26.00 4,025,345
2020-03-09 $24.76 $25.98 $23.70 $25.12 $25.12 6,248,248
2020-03-06 $27.25 $27.87 $25.93 $26.68 $26.68 6,600,677
2020-03-05 $27.11 $28.27 $27.07 $28.11 $28.11 5,839,160
2020-03-04 $26.77 $27.57 $26.72 $27.55 $27.55 4,342,836
2020-03-03 $27.42 $27.57 $25.85 $26.24 $26.24 5,497,062
2020-03-02 $26.48 $27.25 $25.86 $27.23 $27.23 6,444,504
2020-02-28 $25.50 $26.15 $24.56 $25.68 $25.68 8,621,063
2020-02-27 $27.00 $27.29 $25.76 $26.63 $26.63 5,991,125
2020-02-26 $27.60 $29.28 $27.07 $27.57 $27.57 11,280,883
2020-02-25 $27.60 $27.98 $26.58 $26.72 $26.72 8,947,230
2020-02-24 $25.71 $27.14 $25.28 $26.92 $26.92 6,715,292
2020-02-21 $27.99 $27.99 $26.72 $26.88 $26.88 5,897,269
2020-02-20 $27.98 $28.41 $27.00 $27.94 $27.94 4,955,163
2020-02-19 $27.37 $27.95 $27.37 $27.72 $27.72 3,682,453
2020-02-18 $29.00 $29.01 $26.65 $27.13 $27.13 11,446,657
2020-02-14 $28.28 $28.95 $27.83 $28.69 $28.69 5,146,999
2020-02-13 $27.44 $28.54 $27.36 $27.76 $27.76 6,367,192
2020-02-12 $27.55 $28.16 $27.06 $27.53 $27.53 7,957,293
2020-02-11 $25.76 $27.55 $25.76 $26.55 $26.55 9,339,288
2020-02-10 $25.89 $26.17 $24.83 $25.46 $25.46 8,481,162
2020-02-07 $26.02 $26.22 $24.52 $24.99 $24.99 7,705,227
2020-02-06 $23.66 $26.72 $23.16 $26.34 $26.34 11,637,499
2020-02-05 $24.10 $24.17 $22.76 $23.26 $23.26 5,373,666
2020-02-04 $23.78 $23.98 $23.26 $23.58 $23.58 4,123,154
2020-02-03 $21.55 $23.30 $21.51 $23.04 $23.04 6,806,653
2020-01-31 $21.28 $21.70 $21.13 $21.55 $21.55 4,057,972
2020-01-30 $22.08 $22.24 $20.78 $21.26 $21.26 4,479,859
2020-01-29 $22.59 $22.61 $22.04 $22.38 $22.38 2,125,557
2020-01-28 $22.61 $22.78 $21.99 $22.41 $22.41 3,137,768
2020-01-27 $20.85 $22.47 $20.61 $22.30 $22.30 4,487,865
2020-01-24 $22.87 $23.08 $21.59 $21.82 $21.82 4,052,933
2020-01-23 $22.00 $22.66 $21.75 $22.51 $22.51 3,872,401
2020-01-22 $22.80 $23.06 $22.52 $22.53 $22.53 4,416,419
2020-01-21 $22.51 $23.25 $22.14 $22.61 $22.61 6,796,539
2020-01-17 $23.11 $23.16 $22.41 $22.80 $22.80 6,592,487
2020-01-16 $23.58 $23.60 $22.76 $22.97 $22.97 3,052,817
2020-01-15 $22.93 $23.27 $22.76 $23.03 $23.03 4,048,414
2020-01-14 $22.00 $23.02 $21.98 $22.87 $22.87 5,566,389
2020-01-13 $22.35 $22.83 $21.85 $21.99 $21.99 7,063,364
2020-01-10 $22.57 $22.59 $20.83 $21.55 $21.55 11,029,149
2020-01-09 $24.29 $24.47 $22.87 $23.16 $23.16 8,428,564
2020-01-08 $22.92 $23.91 $22.19 $23.84 $23.84 7,888,430
2020-01-07 $23.17 $23.21 $22.42 $23.13 $23.13 7,433,638
2020-01-06 $21.46 $23.45 $21.41 $23.21 $23.21 10,697,725
2020-01-03 $20.55 $22.59 $20.53 $22.08 $22.08 11,527,683
2020-01-02 $19.47 $21.89 $19.30 $20.95 $20.95 12,668,433
2019-12-31 $18.55 $19.17 $18.48 $18.62 $18.62 2,975,337
2019-12-30 $18.20 $18.59 $18.13 $18.45 $18.45 3,092,611
2019-12-27 $18.31 $18.40 $18.10 $18.24 $18.24 1,753,394
2019-12-26 $18.45 $18.47 $18.24 $18.34 $18.34 1,377,546
2019-12-24 $18.44 $18.57 $18.34 $18.44 $18.44 982,902
2019-12-23 $18.00 $18.50 $17.96 $18.42 $18.42 1,856,294
2019-12-20 $18.09 $18.50 $17.91 $17.94 $17.94 1,996,996
2019-12-19 $17.79 $18.09 $17.61 $18.04 $18.04 2,266,087
2019-12-18 $17.86 $17.86 $17.47 $17.69 $17.69 2,692,345
2019-12-17 $18.06 $18.06 $17.63 $17.85 $17.85 3,074,840
2019-12-16 $18.05 $18.08 $17.78 $17.96 $17.96 1,984,317
2019-12-13 $17.75 $18.04 $17.67 $17.90 $17.90 3,535,118
2019-12-12 $17.48 $17.83 $17.40 $17.74 $17.74 1,748,123
2019-12-11 $17.10 $17.61 $16.99 $17.54 $17.54 1,549,649
2019-12-10 $17.11 $17.19 $16.90 $16.96 $16.96 2,079,351
2019-12-09 $17.08 $17.39 $16.93 $16.99 $16.99 2,946,405
2019-12-06 $17.06 $17.24 $17.02 $17.17 $17.17 1,687,463
2019-12-05 $16.54 $17.20 $16.45 $16.95 $16.95 2,859,490
2019-12-04 $16.80 $16.89 $16.35 $16.42 $16.42 1,806,910
2019-12-03 $16.90 $17.10 $16.47 $16.68 $16.68 3,120,624
2019-12-02 $17.20 $17.50 $17.05 $17.41 $17.41 3,101,829
2019-11-29 $16.85 $17.30 $16.44 $17.28 $17.28 1,324,851
2019-11-27 $16.89 $17.30 $16.81 $17.00 $17.00 2,374,294
2019-11-26 $16.84 $16.99 $16.63 $16.80 $16.80 1,137,969
2019-11-25 $16.50 $16.94 $16.36 $16.81 $16.81 2,032,897
2019-11-22 $16.93 $16.98 $16.56 $16.59 $16.59 2,824,398
2019-11-21 $16.34 $17.09 $16.30 $16.92 $16.92 3,826,447
2019-11-20 $15.50 $16.63 $15.42 $16.29 $16.29 4,345,729
2019-11-19 $16.60 $16.65 $15.18 $15.73 $15.73 9,083,286
2019-11-18 $17.01 $17.01 $16.27 $16.38 $16.38 3,997,257
2019-11-15 $16.41 $16.72 $16.26 $16.71 $16.71 2,573,770
2019-11-14 $16.80 $16.81 $16.20 $16.33 $16.33 1,657,011
2019-11-13 $16.58 $17.01 $16.58 $16.77 $16.77 1,927,095
2019-11-12 $16.79 $16.88 $16.48 $16.68 $16.68 3,215,991
2019-11-11 $16.35 $16.90 $16.30 $16.77 $16.77 2,018,553
2019-11-08 $16.91 $16.93 $16.41 $16.58 $16.58 2,977,505
2019-11-07 $16.61 $16.96 $16.60 $16.95 $16.95 3,431,009
2019-11-06 $16.42 $16.50 $16.29 $16.44 $16.44 1,438,754
2019-11-05 $16.78 $16.78 $16.38 $16.42 $16.42 1,969,807
2019-11-04 $16.72 $16.78 $16.30 $16.78 $16.78 3,661,965
2019-11-01 $15.98 $16.50 $15.90 $16.46 $16.46 4,874,594
2019-10-31 $15.69 $15.87 $15.63 $15.79 $15.79 2,226,731
2019-10-30 $15.51 $15.75 $15.43 $15.71 $15.71 2,551,320
2019-10-29 $15.60 $15.70 $15.43 $15.57 $15.57 1,465,304
2019-10-28 $15.56 $15.91 $15.50 $15.72 $15.72 2,349,622
2019-10-25 $15.10 $15.61 $15.10 $15.52 $15.52 1,752,904
2019-10-24 $14.50 $15.51 $14.50 $15.26 $15.26 4,089,576
2019-10-23 $14.55 $14.70 $14.34 $14.42 $14.42 1,149,023
2019-10-22 $14.86 $14.90 $14.56 $14.56 $14.56 703,206
2019-10-21 $14.50 $14.89 $14.47 $14.86 $14.86 1,401,427
2019-10-18 $14.30 $14.55 $14.25 $14.41 $14.41 1,332,503
2019-10-17 $14.63 $14.69 $14.30 $14.35 $14.35 2,954,234
2019-10-16 $14.45 $14.56 $14.10 $14.56 $14.56 1,360,209
2019-10-15 $14.44 $14.63 $14.36 $14.51 $14.51 940,386
2019-10-14 $14.26 $14.43 $14.15 $14.35 $14.35 993,133
2019-10-11 $14.56 $14.80 $14.32 $14.37 $14.37 2,757,199
2019-10-10 $13.81 $14.08 $13.79 $14.01 $14.01 1,448,598
2019-10-09 $13.78 $13.82 $13.53 $13.79 $13.79 1,367,404
2019-10-08 $13.57 $13.60 $13.23 $13.44 $13.44 2,653,061
2019-10-07 $13.88 $13.95 $13.57 $13.64 $13.64 2,390,458
2019-10-04 $14.17 $14.25 $13.85 $13.92 $13.92 1,349,219
2019-10-03 $13.85 $14.23 $13.64 $14.22 $14.22 1,576,378
2019-10-02 $13.69 $13.93 $13.61 $13.80 $13.80 1,917,708
2019-10-01 $14.14 $14.20 $13.74 $13.80 $13.80 2,101,798
2019-09-30 $14.47 $14.55 $14.07 $14.12 $14.12 1,443,340
2019-09-27 $15.05 $15.29 $14.05 $14.33 $14.33 3,479,134
2019-09-26 $14.94 $15.13 $14.81 $15.02 $15.02 1,819,041
2019-09-25 $14.52 $14.95 $14.41 $14.89 $14.89 2,742,165
2019-09-24 $15.10 $15.19 $14.45 $14.60 $14.60 3,472,271
2019-09-23 $15.24 $15.33 $14.97 $15.10 $15.10 1,561,155
2019-09-20 $15.09 $15.48 $15.03 $15.26 $15.26 2,823,032
2019-09-19 $15.24 $15.43 $15.10 $15.10 $15.10 1,789,938
2019-09-18 $15.24 $15.35 $14.96 $15.21 $15.21 1,914,814
2019-09-17 $14.91 $15.31 $14.83 $15.24 $15.24 1,719,335
2019-09-16 $14.90 $15.20 $14.87 $15.00 $15.00 2,288,047
2019-09-13 $15.20 $15.28 $14.94 $15.06 $15.06 1,693,398
2019-09-12 $15.30 $15.36 $14.91 $15.14 $15.14 3,548,102
2019-09-11 $14.98 $15.28 $14.80 $15.21 $15.21 4,430,370
2019-09-10 $14.27 $14.90 $14.16 $14.87 $14.87 3,981,630
2019-09-09 $14.48 $14.52 $14.24 $14.34 $14.34 1,597,741
2019-09-06 $14.70 $14.89 $14.36 $14.46 $14.46 3,313,954
2019-09-05 $14.00 $14.65 $14.00 $14.59 $14.59 7,929,794
2019-09-04 $14.32 $14.32 $13.70 $13.77 $13.77 4,557,492
2019-09-03 $13.81 $14.44 $13.81 $14.16 $14.16 2,756,563
2019-08-30 $13.75 $14.25 $13.75 $14.05 $14.05 2,270,094
2019-08-29 $13.75 $14.02 $13.58 $13.70 $13.70 2,737,715
2019-08-28 $13.81 $13.86 $13.36 $13.53 $13.53 4,261,874
2019-08-27 $14.31 $14.90 $13.85 $13.92 $13.92 6,024,598
2019-08-26 $15.12 $15.15 $14.00 $14.50 $14.50 7,949,897
2019-08-23 $14.58 $15.34 $14.58 $14.70 $14.70 4,215,734
2019-08-22 $14.56 $14.74 $14.35 $14.70 $14.70 2,945,799
2019-08-21 $14.50 $14.54 $14.32 $14.41 $14.41 1,429,935
2019-08-20 $14.42 $14.58 $14.21 $14.31 $14.31 1,698,134
2019-08-19 $14.85 $15.01 $14.40 $14.50 $14.50 3,142,865
2019-08-16 $14.29 $14.78 $14.28 $14.52 $14.52 2,506,242
2019-08-15 $13.92 $14.13 $13.90 $14.01 $14.01 1,029,448
2019-08-14 $13.70 $13.96 $13.55 $13.81 $13.81 2,014,357
2019-08-13 $13.88 $14.07 $13.73 $14.01 $14.01 4,257,147
2019-08-12 $13.75 $14.01 $13.70 $13.84 $13.84 1,691,412
2019-08-09 $14.09 $14.11 $13.86 $13.91 $13.91 2,124,911
2019-08-08 $14.19 $14.36 $13.94 $14.19 $14.19 2,475,090
2019-08-07 $14.16 $14.39 $13.67 $14.04 $14.04 4,303,835
2019-08-06 $14.26 $14.54 $13.88 $13.95 $13.95 4,844,680
2019-08-05 $14.20 $14.30 $13.61 $13.81 $13.81 7,192,472
2019-08-02 $14.70 $14.79 $14.21 $14.72 $14.72 2,139,566
2019-08-01 $15.25 $15.49 $14.60 $14.75 $14.75 2,556,340
2019-07-31 $15.50 $15.50 $14.90 $15.15 $15.15 3,207,368
2019-07-30 $15.90 $16.03 $15.37 $15.49 $15.49 2,580,369
2019-07-29 $16.00 $16.15 $15.77 $16.13 $16.13 1,537,400
2019-07-26 $15.76 $16.20 $15.75 $15.96 $15.96 1,748,882
2019-07-25 $15.87 $15.99 $15.50 $15.70 $15.70 2,056,510
2019-07-24 $15.84 $15.95 $15.72 $15.80 $15.80 1,909,910
2019-07-23 $15.78 $16.18 $15.70 $15.71 $15.71 4,330,766
2019-07-22 $15.78 $16.24 $15.41 $15.56 $15.56 2,588,975
2019-07-19 $15.66 $15.80 $15.43 $15.54 $15.54 2,031,837
2019-07-18 $15.50 $15.63 $15.06 $15.53 $15.53 1,997,888
2019-07-17 $16.10 $16.10 $15.36 $15.58 $15.58 2,816,948
2019-07-16 $16.50 $16.55 $16.06 $16.07 $16.07 1,327,736
2019-07-15 $16.58 $16.66 $16.41 $16.45 $16.45 1,491,340
2019-07-12 $16.60 $16.75 $16.33 $16.40 $16.40 1,399,692
2019-07-11 $16.65 $16.70 $16.33 $16.47 $16.47 1,145,810
2019-07-10 $16.70 $16.83 $16.48 $16.59 $16.59 2,012,535
2019-07-09 $16.30 $16.66 $16.18 $16.60 $16.60 1,391,238
2019-07-08 $16.50 $16.61 $16.40 $16.56 $16.56 1,076,327
2019-07-05 $16.52 $16.80 $16.40 $16.74 $16.74 956,431
2019-07-03 $16.60 $16.66 $16.30 $16.63 $16.63 1,189,604
2019-07-02 $16.42 $16.70 $16.25 $16.61 $16.61 2,952,629
2019-07-01 $16.55 $16.82 $16.26 $16.48 $16.48 4,595,557
2019-06-28 $15.89 $16.28 $15.82 $16.27 $16.27 1,853,896
2019-06-27 $16.07 $16.25 $15.94 $16.10 $16.10 2,739,798
2019-06-26 $15.90 $16.23 $15.90 $15.97 $15.97 1,905,405
2019-06-25 $15.88 $16.14 $15.47 $15.64 $15.64 2,839,204
2019-06-24 $15.44 $16.24 $15.28 $16.07 $16.07 3,683,561
2019-06-21 $15.34 $15.57 $15.10 $15.44 $15.44 2,675,592
2019-06-20 $15.57 $15.93 $15.48 $15.58 $15.58 3,130,616
2019-06-19 $15.23 $15.34 $14.95 $15.19 $15.19 955,027
2019-06-18 $14.59 $15.50 $14.50 $15.16 $15.16 4,473,060
2019-06-17 $14.20 $14.58 $14.19 $14.36 $14.36 1,461,415
2019-06-14 $14.33 $14.45 $14.01 $14.27 $14.27 2,575,859
2019-06-13 $14.62 $14.80 $14.25 $14.48 $14.48 3,091,889
2019-06-12 $14.56 $14.78 $14.41 $14.69 $14.69 1,471,258
2019-06-11 $15.51 $15.63 $14.55 $14.92 $14.92 5,314,203
2019-06-10 $14.91 $15.31 $14.88 $15.06 $15.06 3,584,557
2019-06-07 $14.15 $15.10 $14.10 $14.80 $14.80 5,001,950
2019-06-06 $13.90 $14.34 $13.73 $14.17 $14.17 2,654,266
2019-06-05 $14.42 $14.45 $13.48 $13.99 $13.99 6,164,762
2019-06-04 $13.45 $14.28 $13.27 $14.11 $14.11 5,363,839
2019-06-03 $13.51 $13.80 $13.23 $13.48 $13.48 5,497,666
2019-05-31 $13.63 $13.72 $13.30 $13.50 $13.50 2,886,704
2019-05-30 $13.93 $14.05 $13.82 $13.89 $13.89 1,532,667
2019-05-29 $13.88 $14.02 $13.66 $13.78 $13.78 3,338,448
2019-05-28 $14.37 $14.63 $13.98 $14.01 $14.01 3,617,437
2019-05-24 $14.49 $14.57 $13.99 $14.05 $14.05 2,452,900
2019-05-23 $14.20 $14.47 $13.83 $14.32 $14.32 4,847,473
2019-05-22 $14.73 $15.00 $14.45 $14.69 $14.69 2,483,022
2019-05-21 $14.87 $15.04 $14.64 $14.77 $14.77 5,223,542
2019-05-20 $15.00 $15.10 $14.43 $14.58 $14.58 4,531,074
2019-05-17 $15.53 $15.70 $15.25 $15.35 $15.35 4,076,701
2019-05-16 $15.63 $15.97 $15.50 $15.81 $15.81 3,529,931
2019-05-15 $15.46 $15.69 $15.19 $15.53 $15.53 4,802,134
2019-05-14 $16.69 $16.70 $14.82 $15.39 $15.39 16,739,065
2019-05-13 $16.51 $16.65 $16.03 $16.21 $16.21 4,672,888
2019-05-10 $17.17 $17.50 $16.58 $17.10 $17.10 3,930,925
2019-05-09 $16.71 $17.17 $16.19 $17.14 $17.14 6,096,598
2019-05-08 $17.08 $17.39 $16.80 $17.14 $17.14 3,634,362
2019-05-07 $17.27 $17.60 $16.97 $17.09 $17.09 3,042,466
2019-05-06 $17.35 $17.57 $17.03 $17.40 $17.40 4,826,501
2019-05-03 $17.90 $18.31 $17.75 $18.19 $18.19 3,247,587
2019-05-02 $17.80 $18.15 $17.52 $17.72 $17.72 2,462,901
2019-05-01 $17.90 $18.08 $17.80 $17.83 $17.83 2,544,629
2019-04-30 $17.56 $17.90 $17.45 $17.80 $17.80 3,617,379
2019-04-29 $17.72 $17.85 $17.41 $17.68 $17.68 2,642,851
2019-04-26 $17.47 $17.81 $17.28 $17.78 $17.78 2,252,170
2019-04-25 $17.54 $17.65 $17.03 $17.49 $17.49 2,990,605
2019-04-24 $17.66 $17.89 $17.19 $17.77 $17.77 2,285,032
2019-04-23 $17.62 $17.99 $17.61 $17.73 $17.73 4,245,891
2019-04-22 $17.00 $17.75 $17.00 $17.72 $17.72 2,792,624
2019-04-18 $17.00 $17.54 $16.96 $17.45 $17.45 3,426,823
2019-04-17 $17.26 $17.30 $16.71 $16.93 $16.93 5,296,428
2019-04-16 $17.49 $17.55 $17.00 $17.10 $17.10 4,515,073
2019-04-15 $18.08 $18.15 $16.88 $17.18 $17.18 8,859,090
2019-04-12 $17.82 $18.52 $17.68 $18.32 $18.32 7,307,213
2019-04-11 $17.50 $17.77 $17.38 $17.47 $17.47 3,652,918
2019-04-10 $17.99 $17.99 $17.42 $17.63 $17.63 2,903,155
2019-04-09 $17.92 $17.96 $17.77 $17.84 $17.84 2,435,328
2019-04-08 $17.94 $18.14 $17.69 $17.91 $17.91 5,201,498
2019-04-05 $17.39 $18.25 $17.24 $18.02 $18.02 7,908,833
2019-04-04 $18.03 $18.19 $16.92 $17.23 $17.23 11,663,904
2019-04-03 $18.27 $18.60 $17.98 $18.08 $18.08 21,655,865
2019-04-02 $18.39 $18.59 $17.99 $18.05 $18.05 9,102,725
2019-04-01 $19.24 $19.30 $18.16 $18.80 $18.80 5,938,400
2019-03-29 $18.41 $18.97 $17.83 $18.95 $18.95 6,273,476
2019-03-28 $17.75 $18.20 $17.67 $18.10 $18.10 3,835,183
2019-03-27 $17.71 $17.98 $17.50 $17.71 $17.71 5,441,846
2019-03-26 $17.65 $17.90 $17.61 $17.70 $17.70 2,688,300
2019-03-25 $17.11 $17.81 $17.05 $17.59 $17.59 1,901,383
2019-03-22 $17.60 $17.69 $17.20 $17.21 $17.21 4,250,869
2019-03-21 $17.77 $18.06 $17.55 $17.71 $17.71 4,727,078
2019-03-20 $18.62 $18.65 $17.72 $17.75 $17.75 5,205,749
2019-03-19 $18.57 $19.00 $18.45 $18.65 $18.65 3,482,510
2019-03-18 $18.91 $18.95 $18.37 $18.50 $18.50 2,295,806
2019-03-15 $18.59 $18.83 $18.50 $18.71 $18.71 2,184,093
2019-03-14 $18.30 $18.60 $18.18 $18.50 $18.50 1,640,115
2019-03-13 $18.90 $19.10 $18.18 $18.20 $18.20 3,825,889
2019-03-12 $18.71 $19.26 $18.63 $18.90 $18.90 3,295,479
2019-03-11 $18.12 $18.62 $17.97 $18.60 $18.60 4,642,209
2019-03-08 $17.21 $18.20 $17.15 $17.94 $17.94 3,441,173
2019-03-07 $18.40 $18.60 $17.67 $17.80 $17.80 3,947,967
2019-03-06 $19.00 $19.13 $18.52 $18.66 $18.66 4,299,417
2019-03-05 $18.66 $19.32 $18.27 $19.14 $19.14 4,526,035
2019-03-04 $17.63 $19.00 $17.57 $18.82 $18.82 10,394,191
2019-03-01 $19.11 $19.20 $17.92 $17.98 $17.98 9,815,661
2019-02-28 $20.90 $21.50 $18.54 $18.98 $18.98 17,474,476
2019-02-27 $19.99 $20.05 $19.43 $19.86 $19.86 5,961,009
2019-02-26 $19.67 $19.98 $19.05 $19.73 $19.73 4,506,978
2019-02-25 $20.50 $21.00 $19.56 $20.26 $20.26 8,690,174
2019-02-22 $18.45 $19.55 $18.42 $19.48 $19.48 7,639,063
2019-02-21 $18.46 $18.68 $17.93 $18.14 $18.14 3,018,496
2019-02-20 $18.03 $18.75 $18.02 $18.31 $18.31 5,234,750
2019-02-19 $17.81 $18.22 $17.77 $17.80 $17.80 3,313,403
2019-02-15 $18.50 $18.51 $17.72 $17.74 $17.74 6,521,972
2019-02-14 $18.82 $19.20 $18.38 $18.92 $18.92 6,906,852
2019-02-13 $18.11 $18.50 $17.96 $18.20 $18.20 2,499,682
2019-02-12 $17.51 $18.21 $17.51 $17.86 $17.86 3,905,253
2019-02-11 $17.83 $17.95 $17.15 $17.29 $17.29 2,374,967
2019-02-08 $16.99 $17.65 $16.43 $17.46 $17.46 1,702,701
2019-02-07 $17.99 $18.06 $16.99 $17.18 $17.18 4,054,716
2019-02-06 $18.19 $18.48 $18.07 $18.21 $18.21 2,865,631
2019-02-05 $17.76 $18.44 $17.66 $18.21 $18.21 2,056,435
2019-02-04 $17.89 $18.05 $17.47 $17.70 $17.70 2,415,479
2019-02-01 $18.30 $18.61 $17.75 $17.83 $17.83 3,082,335
2019-01-31 $18.28 $18.46 $17.96 $18.41 $18.41 5,099,960
2019-01-30 $18.19 $18.30 $17.68 $17.76 $17.76 2,807,257
2019-01-29 $17.99 $18.38 $17.67 $17.84 $17.84 6,344,326
2019-01-28 $17.14 $18.16 $16.80 $17.98 $17.98 4,097,052
2019-01-25 $17.22 $17.50 $16.97 $17.44 $17.44 3,763,856
2019-01-24 $16.09 $17.18 $16.00 $16.89 $16.89 4,376,022
2019-01-23 $16.19 $16.37 $15.84 $15.95 $15.95 3,083,085
2019-01-22 $16.16 $16.19 $15.75 $15.93 $15.93 4,493,176
2019-01-18 $16.86 $17.09 $16.60 $16.71 $16.71 3,635,078
2019-01-17 $15.90 $16.82 $15.75 $16.53 $16.53 3,893,882
2019-01-16 $15.77 $16.15 $15.56 $16.03 $16.03 4,318,257
2019-01-15 $15.33 $15.80 $15.23 $15.51 $15.51 3,143,336
2019-01-14 $15.20 $15.37 $14.71 $15.06 $15.06 2,387,369
2019-01-11 $16.02 $16.09 $15.29 $15.36 $15.36 4,050,188
2019-01-10 $15.40 $16.60 $15.30 $16.26 $16.26 5,974,627
2019-01-09 $14.04 $16.37 $14.01 $15.75 $15.75 7,953,105
2019-01-08 $14.52 $15.10 $14.40 $14.78 $14.78 4,795,206
2019-01-07 $13.94 $14.37 $13.74 $14.27 $14.27 2,357,990
2019-01-04 $13.45 $13.89 $13.40 $13.70 $13.70 2,971,913
2019-01-03 $14.19 $14.20 $12.85 $12.95 $12.95 5,039,104
2019-01-02 $14.00 $14.63 $13.98 $14.28 $14.28 1,902,084
2018-12-31 $14.57 $15.00 $14.40 $14.59 $14.59 2,914,058
2018-12-28 $14.04 $14.42 $13.81 $14.37 $14.37 2,762,098
2018-12-27 $13.41 $14.20 $13.33 $14.08 $14.08 2,181,366
2018-12-26 $13.78 $13.96 $13.27 $13.85 $13.85 3,562,163
2018-12-24 $13.04 $13.83 $12.66 $13.71 $13.71 4,584,292
2018-12-21 $15.18 $15.50 $13.16 $13.30 $13.30 13,876,784
2018-12-20 $15.18 $15.23 $14.05 $14.63 $14.63 7,514,463
2018-12-19 $14.80 $15.17 $14.50 $14.55 $14.55 3,241,368
2018-12-18 $14.48 $14.80 $14.30 $14.72 $14.72 3,046,842
2018-12-17 $14.93 $14.94 $14.22 $14.28 $14.28 3,109,957
2018-12-14 $14.80 $15.43 $14.30 $15.22 $15.22 4,102,320
2018-12-13 $15.44 $15.57 $14.91 $14.95 $14.95 2,628,208
2018-12-12 $15.30 $15.64 $15.17 $15.29 $15.29 3,441,355
2018-12-11 $15.02 $15.33 $14.81 $15.05 $15.05 2,029,865
2018-12-10 $14.59 $15.09 $14.59 $14.71 $14.71 3,151,261
2018-12-07 $14.66 $15.40 $14.52 $14.69 $14.69 3,614,330
2018-12-06 $14.03 $14.73 $13.90 $14.68 $14.68 4,840,407
2018-12-04 $15.52 $15.70 $14.11 $14.33 $14.33 4,905,445
2018-12-03 $16.29 $16.74 $15.32 $15.42 $15.42 5,353,949
2018-11-30 $15.15 $15.74 $14.90 $15.61 $15.61 5,782,634
2018-11-29 $15.93 $15.95 $14.64 $14.93 $14.93 6,586,986
2018-11-28 $15.20 $16.17 $15.03 $16.14 $16.14 5,337,866
2018-11-27 $14.70 $15.19 $14.50 $14.97 $14.97 3,099,712
2018-11-26 $15.15 $15.36 $14.64 $14.94 $14.94 2,888,446
2018-11-23 $14.53 $15.06 $14.20 $14.98 $14.98 2,797,733
2018-11-21 $13.79 $16.13 $13.75 $15.14 $15.14 19,460,708
2018-11-20 $13.05 $13.90 $12.85 $13.60 $13.60 5,870,685
2018-11-19 $14.40 $14.42 $13.02 $13.03 $13.03 5,016,630
2018-11-16 $14.20 $14.94 $13.96 $14.50 $14.50 3,597,567
2018-11-15 $13.86 $14.79 $13.79 $14.47 $14.47 3,440,254
2018-11-14 $13.87 $14.14 $13.54 $13.56 $13.56 1,710,903
2018-11-13 $13.33 $13.93 $13.10 $13.77 $13.77 2,395,281
2018-11-12 $13.51 $13.71 $12.78 $12.90 $12.90 3,235,926
2018-11-09 $14.06 $14.06 $13.32 $13.40 $13.40 2,689,412
2018-11-08 $15.06 $15.08 $14.35 $14.49 $14.49 2,149,413
2018-11-07 $15.39 $15.44 $14.81 $15.15 $15.15 2,010,586
2018-11-06 $14.36 $15.48 $14.35 $14.91 $14.91 4,477,616
2018-11-05 $14.40 $14.78 $14.25 $14.36 $14.36 1,709,292
2018-11-02 $14.96 $15.18 $14.16 $14.43 $14.43 5,443,863
2018-11-01 $13.85 $15.16 $13.03 $14.19 $14.19 12,344,917
2018-10-31 $13.63 $14.50 $13.28 $13.50 $13.50 8,966,546
2018-10-30 $12.58 $13.40 $12.31 $13.10 $13.10 2,481,228
2018-10-29 $13.45 $13.55 $12.26 $12.47 $12.47 2,044,254
2018-10-26 $12.25 $13.26 $12.15 $13.17 $13.17 2,576,678
2018-10-25 $12.24 $12.63 $12.21 $12.57 $12.57 2,777,951
2018-10-24 $12.89 $12.94 $11.87 $11.99 $11.99 3,620,875
2018-10-23 $12.67 $13.17 $12.57 $12.97 $12.97 1,836,258
2018-10-22 $13.00 $13.07 $12.75 $13.05 $13.05 3,448,785
2018-10-19 $12.94 $13.07 $12.37 $12.49 $12.49 1,924,112
2018-10-18 $12.91 $13.10 $12.49 $12.61 $12.61 3,150,641
2018-10-17 $13.67 $13.72 $12.91 $13.25 $13.25 2,130,168
2018-10-16 $14.00 $14.29 $13.26 $13.46 $13.46 4,059,847
2018-10-15 $13.28 $14.18 $13.26 $13.95 $13.95 3,159,646
2018-10-12 $13.37 $13.85 $13.28 $13.71 $13.71 4,143,761
2018-10-11 $12.03 $12.90 $12.02 $12.69 $12.69 3,188,176
2018-10-10 $13.26 $13.26 $12.10 $12.42 $12.42 3,842,157
2018-10-09 $13.31 $13.54 $13.00 $13.17 $13.17 2,463,082
2018-10-08 $12.72 $13.74 $12.65 $13.63 $13.63 3,539,367
2018-10-05 $13.37 $13.88 $12.90 $13.35 $13.35 4,572,124
2018-10-04 $14.14 $14.44 $12.89 $13.55 $13.55 6,889,488
2018-10-03 $15.15 $15.50 $14.03 $14.37 $14.37 18,033,524
2018-10-02 $13.40 $13.70 $12.84 $13.31 $13.31 4,114,338
2018-10-01 $13.70 $14.09 $13.57 $13.95 $13.95 3,226,414
2018-09-28 $12.90 $13.69 $12.89 $13.48 $13.48 4,170,847
2018-09-27 $12.87 $13.10 $12.73 $13.02 $13.02 2,278,954
2018-09-26 $12.49 $13.42 $12.45 $12.87 $12.87 4,916,662
2018-09-25 $12.00 $12.66 $11.70 $12.55 $12.55 3,393,334
2018-09-24 $11.70 $12.23 $11.28 $12.00 $12.00 5,842,153
2018-09-21 $13.45 $13.67 $12.36 $12.43 $12.43 5,074,601
2018-09-20 $13.49 $13.69 $12.97 $13.44 $13.44 2,206,231
2018-09-19 $13.69 $14.00 $13.20 $13.22 $13.22 2,756,286
2018-09-18 $13.40 $14.07 $13.13 $13.76 $13.76 3,956,214
2018-09-17 $13.29 $13.50 $12.78 $13.23 $13.23 3,328,863
2018-09-14 $13.29 $13.66 $12.91 $13.52 $13.52 3,904,775
2018-09-13 $13.46 $14.12 $13.16 $13.35 $13.35 6,425,337
2018-09-12 $12.00 $13.68 $11.89 $13.03 $13.03 9,417,309
2018-09-11 $11.11 $11.99 $11.11 $11.84 $11.84 3,513,678
2018-09-10 $11.73 $11.94 $11.31 $11.31 $11.31 2,528,284
2018-09-07 $11.26 $11.88 $11.00 $11.71 $11.71 2,973,219
2018-09-06 $11.59 $11.66 $11.11 $11.40 $11.40 2,416,448
2018-09-05 $12.25 $12.31 $11.35 $11.39 $11.39 5,320,219
2018-09-04 $12.75 $12.86 $12.04 $12.50 $12.50 3,758,760
2018-08-31 $12.70 $13.40 $12.70 $12.83 $12.83 3,801,302
2018-08-30 $13.40 $13.70 $12.25 $13.14 $13.14 8,767,651
2018-08-29 $13.00 $14.23 $12.18 $13.76 $13.76 9,431,748
2018-08-28 $12.85 $13.75 $12.64 $13.08 $13.08 19,444,307
2018-08-27 $11.45 $11.77 $10.96 $11.53 $11.53 9,487,143
2018-08-24 $10.58 $10.99 $10.41 $10.91 $10.91 3,993,922
2018-08-23 $11.21 $11.35 $10.43 $10.53 $10.53 4,609,936
2018-08-22 $11.75 $11.82 $10.96 $11.01 $11.01 4,486,311
2018-08-21 $11.55 $12.43 $11.50 $11.85 $11.85 5,490,473
2018-08-20 $11.25 $11.44 $10.50 $11.30 $11.30 5,316,263
2018-08-17 $10.55 $10.87 $9.94 $10.70 $10.70 2,922,692
2018-08-16 $10.51 $10.94 $10.50 $10.56 $10.56 5,203,255
2018-08-15 $9.90 $10.30 $9.09 $10.27 $10.27 10,742,675
2018-08-14 $10.57 $10.69 $10.26 $10.66 $10.66 5,840,420
2018-08-13 $11.19 $11.27 $10.70 $10.81 $10.81 2,273,738
2018-08-10 $11.25 $11.37 $11.02 $11.14 $11.14 2,686,306
2018-08-09 $11.40 $11.58 $11.22 $11.25 $11.25 1,839,477
2018-08-08 $11.49 $11.68 $11.24 $11.39 $11.39 1,810,282
2018-08-07 $11.38 $11.67 $11.30 $11.40 $11.40 2,804,299
2018-08-06 $11.12 $11.74 $11.11 $11.27 $11.27 3,413,039
2018-08-03 $11.51 $11.60 $11.00 $11.06 $11.06 2,901,622
2018-08-02 $11.00 $11.52 $10.70 $11.51 $11.51 6,487,860
2018-08-01 $11.66 $11.73 $11.16 $11.33 $11.33 3,789,359
2018-07-31 $11.50 $12.25 $11.35 $11.71 $11.71 3,235,508
2018-07-30 $11.30 $12.00 $11.05 $11.59 $11.59 6,687,365
2018-07-27 $13.10 $13.10 $12.00 $12.13 $12.13 6,568,310
2018-07-26 $12.80 $13.15 $12.66 $12.77 $12.77 6,985,684
2018-07-25 $13.77 $13.95 $13.13 $13.36 $13.36 9,281,131
2018-07-24 $14.40 $14.77 $13.65 $13.92 $13.92 6,209,197
2018-07-23 $14.41 $14.70 $13.64 $14.18 $14.18 4,917,194
2018-07-20 $13.96 $14.71 $13.82 $14.41 $14.41 6,374,247
2018-07-19 $14.43 $15.08 $13.80 $13.92 $13.92 10,799,348
2018-07-18 $13.95 $14.99 $13.90 $14.43 $14.43 10,267,613
2018-07-17 $13.42 $14.15 $13.10 $13.69 $13.69 6,857,079
2018-07-16 $13.72 $14.25 $13.28 $13.80 $13.80 8,538,197
2018-07-13 $14.50 $14.69 $13.50 $13.80 $13.80 9,517,610
2018-07-12 $13.20 $14.40 $12.95 $14.26 $14.26 11,804,444
2018-07-11 $12.96 $13.53 $12.76 $12.78 $12.78 7,441,222
2018-07-10 $13.47 $13.97 $13.13 $13.26 $13.26 6,777,471
2018-07-09 $13.66 $14.08 $13.29 $13.85 $13.85 9,256,486
2018-07-06 $12.51 $13.37 $12.50 $13.30 $13.30 6,019,315
2018-07-05 $14.00 $14.10 $12.88 $12.90 $12.90 6,617,318
2018-07-03 $13.54 $14.09 $13.12 $13.80 $13.80 3,656,360
2018-07-02 $13.24 $13.64 $12.97 $13.36 $13.36 7,243,921
2018-06-29 $14.90 $14.90 $13.82 $13.99 $13.99 6,025,830
2018-06-28 $13.50 $14.90 $13.31 $14.50 $14.50 7,180,466
2018-06-27 $16.21 $16.30 $13.89 $13.90 $13.90 9,575,998
2018-06-26 $15.95 $16.53 $15.51 $15.85 $15.85 7,155,364
2018-06-25 $15.67 $16.19 $14.80 $15.36 $15.36 8,813,270
2018-06-22 $16.52 $16.88 $15.38 $16.65 $16.65 8,722,277
2018-06-21 $18.50 $18.54 $16.00 $16.44 $16.44 13,195,474
2018-06-20 $20.04 $20.29 $18.50 $18.54 $18.54 8,227,743
2018-06-19 $20.80 $21.25 $19.08 $19.18 $19.18 10,723,665
2018-06-18 $19.35 $21.66 $18.95 $21.28 $21.28 10,162,508
2018-06-15 $20.58 $21.35 $18.82 $19.65 $19.65 14,056,841
2018-06-14 $20.69 $22.70 $19.60 $20.50 $20.50 19,542,024
2018-06-13 $18.78 $20.24 $18.50 $20.07 $20.07 10,175,887
2018-06-12 $18.62 $19.10 $17.60 $18.66 $18.66 7,313,871
2018-06-11 $19.01 $19.35 $17.36 $18.42 $18.42 11,994,850
2018-06-08 $16.10 $19.35 $15.85 $18.95 $18.95 10,538,314
2018-06-07 $16.56 $16.79 $16.05 $16.22 $16.22 1,983,589
2018-06-06 $16.94 $16.96 $16.14 $16.57 $16.57 2,725,716
2018-06-05 $16.48 $16.74 $15.60 $16.71 $16.71 4,193,102
2018-06-04 $17.40 $18.16 $16.25 $16.43 $16.43 5,657,647
2018-06-01 $16.51 $17.20 $15.87 $16.91 $16.91 4,287,587
2018-05-31 $17.13 $17.71 $15.00 $16.23 $16.23 10,142,030
2018-05-30 $15.20 $16.88 $15.19 $16.67 $16.67 6,639,745
2018-05-29 $14.30 $15.19 $14.22 $15.03 $15.03 4,145,251
2018-05-25 $13.86 $14.44 $13.85 $14.24 $14.24 3,624,491
2018-05-24 $14.35 $15.49 $13.45 $13.85 $13.85 16,603,702
2018-05-23 $13.07 $13.38 $12.30 $12.44 $12.44 6,222,885
2018-05-22 $13.00 $13.26 $12.61 $13.14 $13.14 2,364,269
2018-05-21 $12.94 $13.18 $12.67 $12.75 $12.75 3,480,140
2018-05-18 $13.50 $13.50 $12.80 $12.84 $12.84 2,469,385
2018-05-17 $13.83 $14.87 $13.03 $13.55 $13.55 4,410,229
2018-05-16 $12.24 $14.35 $12.16 $14.11 $14.11 3,113,438
2018-05-15 $12.07 $12.42 $11.52 $12.16 $12.16 1,529,337
2018-05-14 $11.55 $12.20 $11.50 $12.07 $12.07 1,946,847
2018-05-11 $11.06 $12.19 $11.06 $11.46 $11.46 3,152,495
2018-05-10 $10.73 $11.68 $10.51 $11.00 $11.00 1,652,992
2018-05-09 $10.41 $10.73 $10.28 $10.65 $10.65 1,043,698
2018-05-08 $10.05 $10.49 $9.95 $10.27 $10.27 734,148
2018-05-07 $10.01 $10.14 $9.86 $10.00 $10.00 877,758
2018-05-04 $10.18 $10.28 $9.86 $9.99 $9.99 954,543
2018-05-03 $10.19 $10.46 $10.00 $10.08 $10.08 844,175
2018-05-02 $10.52 $10.64 $10.21 $10.26 $10.26 558,728
2018-05-01 $10.84 $11.04 $10.41 $10.58 $10.58 581,011
2018-04-30 $10.70 $11.08 $10.10 $10.92 $10.92 1,090,884
2018-04-27 $11.00 $11.10 $10.61 $10.61 $10.61 495,065
2018-04-26 $11.06 $11.19 $10.85 $11.00 $11.00 343,444
2018-04-25 $11.19 $11.29 $10.82 $10.90 $10.90 1,530,224
2018-04-24 $11.25 $11.52 $11.21 $11.29 $11.29 1,223,314
2018-04-23 $11.29 $11.46 $11.05 $11.19 $11.19 867,778
2018-04-20 $11.25 $11.31 $11.06 $11.19 $11.19 625,654
2018-04-19 $11.40 $11.49 $11.28 $11.35 $11.35 433,048
2018-04-18 $11.44 $11.50 $11.29 $11.35 $11.35 582,364
2018-04-17 $11.35 $11.40 $11.16 $11.32 $11.32 635,052
2018-04-16 $11.41 $11.50 $11.33 $11.33 $11.33 562,039
2018-04-13 $11.60 $11.69 $11.32 $11.40 $11.40 803,948
2018-04-12 $11.53 $11.76 $11.35 $11.62 $11.62 2,076,557
2018-04-11 $11.58 $11.59 $11.03 $11.48 $11.48 1,497,786
2018-04-10 $11.45 $11.59 $11.25 $11.50 $11.50 2,199,364
2018-04-09 $11.00 $11.69 $10.96 $11.10 $11.10 2,648,463
2018-04-06 $10.95 $11.03 $10.85 $10.94 $10.94 684,722
2018-04-05 $11.00 $11.05 $10.75 $10.98 $10.98 893,303
2018-04-04 $10.75 $11.08 $10.55 $10.97 $10.97 1,498,443
2018-04-03 $11.50 $11.50 $10.79 $10.91 $10.91 2,509,609
2018-04-02 $11.05 $11.50 $10.91 $11.00 $11.00 2,771,042
2018-03-29 $11.50 $11.80 $10.65 $11.00 $11.00 5,863,898
2018-03-28 $9.80 $11.26 $9.62 $11.24 $11.24 23,929,559

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.