Bilibili Inc (BILI) Exchange: NASDAQ

Data as of March 29, 2024

$11.20 ($0.17) 1.54%

Bilibili Inc - Daily Information
Click for more stock information on Bilibili Inc.
Daily Information Data
Date March 29, 2024
Open $11.28
Previous Close $11.20
High $11.43
Low $11.16
Adjusted Open $11.28
Previous Adjusted Close $11.20
Adjusted High $11.43
Adjusted Low $11.16

Key People Bilibili Inc

Employee Position
Rui Chen Chairman & Chief Executive Officer
Xu Yi President & Director
Ni Li Vice Chairman & Chief Operating Officer
Fan Xin Chief Financial Officer
Sheng Yan Zhang Vice President
Juliet Yang Investor Relations Contact
Eric He Independent Director
Jian Ping Gan Independent Director
Guo Qi Ding Independent Director
Feng Li Independent Director

Company Profile Bilibili Inc

Exchange: NASDAQ

IPO Date: March 28, 2018

Employees: 5,235

Sector: Communication Services

Industry: Electronic Gaming & Multimedia

Website: Bilibili Inc Website

Address: No. 8 Building, No. 1601 Huaxi Street, Chengdu, Sichuan Province, 610041, China

Historical Stock Data for Bilibili Inc (BILI)
Date Open High Low Close Adj.Close Volume
2024-03-28 $11.28 $11.43 $11.16 $11.20 $11.20 7,606,146
2024-03-27 $10.42 $11.04 $10.37 $11.03 $11.03 9,653,400
2024-03-26 $10.74 $10.76 $10.42 $10.47 $10.47 6,511,666
2024-03-25 $10.88 $10.90 $10.69 $10.74 $10.74 7,459,904
2024-03-22 $10.99 $11.14 $10.86 $10.93 $10.93 8,089,693
2024-03-21 $11.21 $11.48 $11.10 $11.20 $11.20 27,440,617
2024-03-20 $12.18 $12.31 $11.98 $12.28 $12.28 4,586,272
2024-03-19 $11.70 $11.85 $11.54 $11.83 $11.83 2,605,809
2024-03-18 $11.99 $12.12 $11.49 $11.84 $11.84 6,224,112
2024-03-15 $11.79 $12.03 $11.67 $11.78 $11.78 5,111,538
2024-03-14 $12.50 $12.50 $11.34 $11.66 $11.66 13,723,684
2024-03-13 $12.84 $13.20 $12.45 $12.51 $12.51 8,208,302
2024-03-12 $12.97 $13.19 $12.51 $12.69 $12.69 11,088,019
2024-03-11 $11.96 $12.86 $11.93 $12.61 $12.61 14,968,604
2024-03-08 $10.64 $11.23 $10.62 $11.13 $11.13 9,404,528
2024-03-07 $9.89 $10.78 $9.86 $10.60 $10.60 16,194,427
2024-03-06 $10.80 $11.19 $10.79 $10.81 $10.81 13,157,853
2024-03-05 $10.24 $10.59 $9.99 $10.16 $10.16 6,173,755
2024-03-04 $10.30 $10.82 $10.10 $10.37 $10.37 9,995,443
2024-03-01 $9.97 $10.22 $9.96 $10.05 $10.05 5,083,770
2024-02-29 $9.77 $9.96 $9.63 $9.68 $9.68 5,043,917
2024-02-28 $9.89 $9.98 $9.65 $9.67 $9.67 4,456,314
2024-02-27 $10.40 $10.47 $10.25 $10.31 $10.31 4,239,834
2024-02-26 $10.10 $10.23 $10.02 $10.13 $10.13 3,743,528
2024-02-23 $10.28 $10.37 $9.87 $10.02 $10.02 5,449,482
2024-02-22 $10.35 $10.44 $10.06 $10.28 $10.28 4,495,288
2024-02-21 $10.45 $10.63 $10.26 $10.31 $10.31 4,385,242
2024-02-20 $10.16 $10.23 $9.96 $10.20 $10.20 4,612,641
2024-02-16 $10.43 $10.72 $10.32 $10.36 $10.36 6,294,623
2024-02-15 $10.05 $10.15 $9.95 $10.14 $10.14 3,049,515
2024-02-14 $9.88 $10.10 $9.85 $10.03 $10.03 4,117,065
2024-02-13 $9.89 $10.08 $9.60 $9.63 $9.63 4,902,000
2024-02-12 $9.95 $10.50 $9.93 $10.20 $10.20 4,604,540
2024-02-09 $9.78 $9.93 $9.53 $9.88 $9.88 4,385,803
2024-02-08 $9.72 $9.91 $9.55 $9.73 $9.73 5,580,655
2024-02-07 $9.49 $9.82 $9.37 $9.74 $9.74 8,956,591
2024-02-06 $9.70 $10.26 $9.50 $10.20 $10.20 13,704,141
2024-02-05 $9.03 $9.16 $8.87 $9.09 $9.09 5,665,004
2024-02-02 $9.10 $9.12 $8.86 $8.94 $8.94 5,642,608
2024-02-01 $9.33 $9.55 $9.25 $9.35 $9.35 7,782,228
2024-01-31 $8.82 $9.36 $8.82 $9.07 $9.07 8,689,677
2024-01-30 $9.03 $9.18 $8.96 $8.98 $8.98 6,242,985
2024-01-29 $9.51 $9.54 $9.12 $9.42 $9.42 6,145,111
2024-01-26 $9.39 $9.68 $9.38 $9.55 $9.55 3,255,845
2024-01-25 $9.94 $9.99 $9.60 $9.64 $9.64 6,987,054
2024-01-24 $10.65 $10.72 $9.87 $10.01 $10.01 12,124,846
2024-01-23 $9.91 $10.65 $9.78 $10.05 $10.05 22,059,380
2024-01-22 $8.90 $9.38 $8.80 $9.21 $9.21 8,079,267
2024-01-19 $9.48 $9.51 $9.13 $9.41 $9.41 9,102,474
2024-01-18 $9.97 $10.06 $9.64 $9.70 $9.70 5,084,991
2024-01-17 $9.50 $9.89 $9.50 $9.81 $9.81 7,008,214
2024-01-16 $10.33 $10.40 $9.94 $10.04 $10.04 7,232,761
2024-01-12 $10.84 $10.98 $10.64 $10.65 $10.65 3,298,337
2024-01-11 $11.04 $11.13 $10.65 $10.90 $10.90 5,548,348
2024-01-10 $10.93 $11.02 $10.72 $10.78 $10.78 3,554,918
2024-01-09 $10.85 $10.96 $10.81 $10.85 $10.85 3,711,354
2024-01-08 $10.78 $11.17 $10.76 $11.12 $11.12 4,345,896
2024-01-05 $11.58 $11.58 $11.08 $11.12 $11.12 7,317,823
2024-01-04 $11.91 $12.00 $11.69 $11.69 $11.69 4,737,069
2024-01-03 $11.61 $12.09 $11.50 $12.07 $12.07 6,399,536
2024-01-02 $11.94 $11.96 $11.55 $11.61 $11.61 5,679,457
2023-12-29 $12.06 $12.32 $11.91 $12.17 $12.17 6,464,881
2023-12-28 $11.57 $12.25 $11.50 $11.84 $11.84 11,959,285
2023-12-27 $11.15 $11.21 $10.97 $11.12 $11.12 4,646,653
2023-12-26 $11.25 $11.37 $11.09 $11.22 $11.22 3,155,222
2023-12-22 $10.42 $11.28 $10.41 $11.00 $11.00 9,863,220
2023-12-21 $11.41 $11.58 $11.26 $11.57 $11.57 4,236,187
2023-12-20 $11.42 $11.61 $10.99 $11.00 $11.00 6,687,443
2023-12-19 $11.43 $11.85 $11.43 $11.79 $11.79 3,781,050
2023-12-18 $11.69 $11.71 $11.32 $11.41 $11.41 5,561,178
2023-12-15 $12.27 $12.30 $11.91 $11.96 $11.96 5,745,240
2023-12-14 $12.08 $12.21 $11.83 $12.01 $12.01 8,306,326
2023-12-13 $12.14 $12.25 $11.79 $12.21 $12.21 7,066,163
2023-12-12 $12.25 $12.31 $12.07 $12.28 $12.28 3,354,818
2023-12-11 $11.84 $12.27 $11.77 $12.22 $12.22 3,199,857
2023-12-08 $12.00 $12.04 $11.79 $11.93 $11.93 3,220,845
2023-12-07 $11.86 $12.10 $11.81 $12.00 $12.00 3,696,906
2023-12-06 $11.80 $11.95 $11.67 $11.74 $11.74 6,088,549
2023-12-05 $11.25 $11.48 $11.22 $11.41 $11.41 3,286,593
2023-12-04 $11.23 $11.57 $11.13 $11.53 $11.53 5,411,784
2023-12-01 $11.15 $11.57 $10.92 $11.51 $11.51 8,601,362
2023-11-30 $11.56 $11.58 $11.22 $11.33 $11.33 11,341,371
2023-11-29 $12.90 $12.93 $11.61 $11.86 $11.86 24,348,498
2023-11-28 $13.43 $13.58 $13.22 $13.34 $13.34 7,962,629
2023-11-27 $13.98 $13.98 $13.67 $13.69 $13.69 3,584,321
2023-11-24 $13.93 $14.18 $13.89 $14.14 $14.14 1,745,205
2023-11-22 $14.20 $14.29 $13.91 $14.01 $14.01 2,372,231
2023-11-21 $14.35 $14.45 $14.00 $14.16 $14.16 4,751,609
2023-11-20 $14.20 $14.92 $14.17 $14.57 $14.57 5,644,304
2023-11-17 $13.98 $14.27 $13.72 $13.99 $13.99 4,813,461
2023-11-16 $14.33 $14.50 $13.88 $14.04 $14.04 8,522,458
2023-11-15 $15.13 $15.65 $14.86 $15.20 $15.20 6,752,401
2023-11-14 $14.77 $14.88 $14.40 $14.79 $14.79 6,191,535
2023-11-13 $14.45 $14.57 $14.06 $14.35 $14.35 3,415,902
2023-11-10 $14.10 $14.21 $13.80 $14.16 $14.16 3,915,139
2023-11-09 $14.64 $14.82 $14.13 $14.20 $14.20 5,316,741
2023-11-08 $14.42 $14.87 $14.40 $14.55 $14.55 5,175,737
2023-11-07 $14.74 $14.77 $14.15 $14.40 $14.40 7,034,726
2023-11-06 $15.10 $15.13 $14.41 $14.54 $14.54 7,575,258
2023-11-03 $14.49 $14.85 $14.45 $14.69 $14.69 6,122,190
2023-11-02 $13.63 $14.01 $13.60 $13.86 $13.86 5,054,625
2023-11-01 $13.16 $13.29 $12.90 $13.20 $13.20 3,317,292
2023-10-31 $13.48 $13.66 $13.07 $13.43 $13.43 6,535,129
2023-10-30 $13.86 $14.07 $13.68 $13.88 $13.88 5,300,869
2023-10-27 $13.66 $13.79 $13.28 $13.30 $13.30 4,304,711
2023-10-26 $13.10 $13.44 $13.00 $13.25 $13.25 3,998,235
2023-10-25 $13.22 $13.31 $12.84 $13.04 $13.04 5,636,426
2023-10-24 $12.80 $14.04 $12.79 $13.57 $13.57 9,345,693
2023-10-23 $12.38 $12.91 $12.14 $12.64 $12.64 3,458,858
2023-10-20 $12.48 $12.60 $12.36 $12.51 $12.51 4,220,973
2023-10-19 $12.66 $12.92 $12.63 $12.71 $12.71 4,078,067
2023-10-18 $13.25 $13.39 $12.55 $12.87 $12.87 7,283,614
2023-10-17 $13.25 $13.65 $13.22 $13.44 $13.44 2,558,219
2023-10-16 $13.41 $13.68 $13.13 $13.62 $13.62 3,447,223
2023-10-13 $13.67 $13.89 $13.52 $13.66 $13.66 3,300,081
2023-10-12 $14.70 $14.72 $13.76 $13.97 $13.97 7,028,539
2023-10-11 $14.61 $15.30 $14.56 $14.65 $14.65 10,697,630
2023-10-10 $13.71 $14.78 $13.66 $14.33 $14.33 13,675,393
2023-10-09 $13.35 $13.37 $13.02 $13.28 $13.28 3,870,961
2023-10-06 $13.35 $13.78 $13.33 $13.57 $13.57 5,540,157
2023-10-05 $13.11 $13.18 $12.97 $13.14 $13.14 2,400,980
2023-10-04 $13.38 $13.44 $13.12 $13.31 $13.31 3,275,877
2023-10-03 $13.30 $13.62 $13.26 $13.50 $13.50 4,599,214
2023-10-02 $13.74 $13.82 $13.52 $13.63 $13.63 1,864,252
2023-09-29 $13.90 $14.02 $13.63 $13.77 $13.77 3,592,153
2023-09-28 $13.27 $13.56 $13.15 $13.52 $13.52 2,947,504
2023-09-27 $13.49 $13.57 $13.35 $13.55 $13.55 2,634,541
2023-09-26 $13.29 $13.52 $13.27 $13.38 $13.38 2,289,377
2023-09-25 $13.17 $13.43 $13.10 $13.43 $13.43 2,915,715
2023-09-22 $13.80 $13.84 $13.52 $13.65 $13.65 4,727,789
2023-09-21 $12.89 $13.04 $12.84 $12.93 $12.93 3,734,544
2023-09-20 $13.56 $13.73 $13.38 $13.40 $13.40 2,226,388
2023-09-19 $13.55 $13.74 $13.49 $13.60 $13.60 1,942,495
2023-09-18 $13.55 $13.80 $13.41 $13.67 $13.67 2,847,211
2023-09-15 $13.90 $14.01 $13.64 $13.80 $13.80 2,865,054
2023-09-14 $14.01 $14.10 $13.79 $13.93 $13.93 3,449,332
2023-09-13 $13.86 $14.04 $13.78 $13.81 $13.81 2,615,258
2023-09-12 $13.98 $14.32 $13.95 $14.11 $14.11 3,251,656
2023-09-11 $14.05 $14.22 $13.85 $14.05 $14.05 5,340,826
2023-09-08 $14.16 $14.27 $13.36 $13.56 $13.56 9,325,832
2023-09-07 $14.35 $14.42 $14.08 $14.30 $14.30 9,903,078
2023-09-06 $15.25 $15.45 $15.14 $15.34 $15.34 2,646,682
2023-09-05 $15.09 $15.31 $14.89 $15.21 $15.21 5,123,559
2023-09-01 $15.51 $16.15 $15.48 $15.58 $15.58 6,270,985
2023-08-31 $15.06 $15.30 $14.87 $15.13 $15.13 4,396,576
2023-08-30 $15.35 $15.71 $15.24 $15.53 $15.53 4,189,868
2023-08-29 $15.41 $16.32 $15.25 $15.82 $15.82 9,809,227
2023-08-28 $14.62 $15.00 $14.55 $14.78 $14.78 3,989,141
2023-08-25 $14.69 $14.76 $14.10 $14.56 $14.56 6,848,174
2023-08-24 $15.05 $15.25 $14.76 $14.93 $14.93 4,325,101
2023-08-23 $14.67 $15.00 $14.66 $14.85 $14.85 4,301,229
2023-08-22 $15.21 $15.27 $14.46 $14.60 $14.60 6,207,592
2023-08-21 $14.32 $14.82 $14.26 $14.74 $14.74 6,854,094
2023-08-18 $14.53 $14.85 $14.31 $14.37 $14.37 10,025,837
2023-08-17 $15.92 $16.21 $15.30 $15.35 $15.35 11,882,621
2023-08-16 $15.24 $15.53 $15.07 $15.24 $15.24 5,743,858
2023-08-15 $16.05 $16.08 $15.61 $15.64 $15.64 5,133,368
2023-08-14 $16.29 $16.43 $15.94 $16.39 $16.39 5,284,699
2023-08-11 $16.35 $16.41 $15.79 $16.03 $16.03 7,640,913
2023-08-10 $17.63 $18.12 $16.91 $16.95 $16.95 7,468,459
2023-08-09 $17.52 $17.53 $16.71 $17.12 $17.12 4,574,627
2023-08-08 $17.08 $17.30 $16.70 $17.28 $17.28 6,615,565
2023-08-07 $18.10 $18.11 $17.23 $17.72 $17.72 5,776,612
2023-08-04 $18.66 $18.74 $18.09 $18.16 $18.16 4,389,957
2023-08-03 $17.64 $18.90 $17.48 $18.42 $18.42 12,659,568
2023-08-02 $17.20 $17.37 $16.61 $16.90 $16.90 8,020,953
2023-08-01 $18.34 $18.54 $17.72 $17.81 $17.81 8,982,367
2023-07-31 $18.28 $19.15 $17.96 $19.07 $19.07 8,330,129
2023-07-28 $17.38 $19.10 $17.38 $18.67 $18.67 18,092,555
2023-07-27 $16.84 $17.00 $16.02 $16.20 $16.20 11,068,351
2023-07-26 $16.92 $17.80 $16.82 $17.38 $17.38 6,289,020
2023-07-25 $17.71 $17.84 $16.88 $16.95 $16.95 7,421,306
2023-07-24 $15.72 $17.74 $15.66 $17.10 $17.10 15,291,060
2023-07-21 $15.60 $15.75 $15.26 $15.46 $15.46 3,583,138
2023-07-20 $15.59 $15.67 $15.27 $15.37 $15.37 3,415,742
2023-07-19 $16.12 $16.49 $15.74 $15.75 $15.75 5,914,153
2023-07-18 $16.24 $16.24 $15.17 $15.56 $15.56 11,253,014
2023-07-17 $16.20 $16.68 $15.97 $16.64 $16.64 4,414,834
2023-07-14 $16.96 $16.96 $16.45 $16.74 $16.74 4,897,845
2023-07-13 $17.15 $17.69 $17.14 $17.54 $17.54 6,892,936
2023-07-12 $16.40 $16.98 $16.19 $16.70 $16.70 7,696,584
2023-07-11 $14.99 $15.62 $14.97 $15.50 $15.50 4,498,933
2023-07-10 $14.77 $15.08 $14.58 $14.89 $14.89 3,686,818
2023-07-07 $14.82 $15.00 $14.63 $14.90 $14.90 4,688,256
2023-07-06 $14.80 $14.98 $14.42 $14.55 $14.55 4,864,097
2023-07-05 $15.35 $15.40 $14.99 $15.26 $15.26 3,713,621
2023-07-03 $15.72 $15.98 $15.52 $15.73 $15.73 3,696,380
2023-06-30 $15.01 $15.25 $14.89 $15.10 $15.10 2,799,393
2023-06-29 $14.83 $15.01 $14.63 $14.93 $14.93 3,629,974
2023-06-28 $15.32 $15.37 $14.97 $15.31 $15.31 5,051,408
2023-06-27 $15.57 $15.72 $15.35 $15.55 $15.55 4,283,601
2023-06-26 $15.13 $15.40 $14.95 $14.99 $14.99 3,563,688
2023-06-23 $15.22 $15.26 $14.80 $14.94 $14.94 4,721,726
2023-06-22 $15.51 $15.73 $15.22 $15.37 $15.37 3,235,633
2023-06-21 $15.67 $16.05 $15.51 $15.56 $15.56 4,438,226
2023-06-20 $16.70 $16.70 $15.80 $15.97 $15.97 8,201,924
2023-06-16 $18.51 $18.52 $17.36 $17.47 $17.47 7,932,900
2023-06-15 $18.30 $18.76 $18.18 $18.30 $18.30 6,382,401
2023-06-14 $16.96 $17.77 $16.93 $17.60 $17.60 5,234,061
2023-06-13 $16.99 $17.48 $16.84 $16.87 $16.87 8,579,979
2023-06-12 $16.37 $16.67 $16.20 $16.29 $16.29 4,828,729
2023-06-09 $16.54 $16.64 $15.95 $16.11 $16.11 6,584,242
2023-06-08 $15.81 $16.15 $15.81 $15.91 $15.91 4,143,854
2023-06-07 $15.81 $16.44 $15.56 $15.67 $15.67 7,092,041
2023-06-06 $15.13 $16.16 $14.97 $15.81 $15.81 15,385,926
2023-06-05 $15.24 $15.39 $14.83 $14.97 $14.97 7,008,817
2023-06-02 $15.94 $16.61 $15.18 $15.32 $15.32 13,034,836
2023-06-01 $15.10 $15.91 $14.45 $15.87 $15.87 14,626,851
2023-05-31 $16.26 $16.28 $15.35 $15.66 $15.66 10,151,219
2023-05-30 $16.90 $17.25 $16.29 $16.57 $16.57 5,829,334
2023-05-26 $16.97 $17.16 $16.62 $16.89 $16.89 4,435,690
2023-05-25 $17.04 $17.09 $16.33 $16.55 $16.55 5,006,000
2023-05-24 $17.59 $17.81 $17.22 $17.29 $17.29 4,568,480
2023-05-23 $18.35 $18.49 $17.91 $18.00 $18.00 5,180,564
2023-05-22 $18.79 $19.36 $18.69 $18.80 $18.80 3,556,354
2023-05-19 $18.14 $18.50 $18.05 $18.20 $18.20 2,301,575
2023-05-18 $18.57 $18.60 $18.00 $18.25 $18.25 2,849,868
2023-05-17 $18.18 $18.70 $18.08 $18.57 $18.57 3,741,459
2023-05-16 $18.81 $19.22 $18.57 $19.01 $19.01 3,608,680
2023-05-15 $18.69 $19.74 $18.47 $19.58 $19.58 4,849,674
2023-05-12 $18.51 $18.52 $18.04 $18.21 $18.21 4,693,420
2023-05-11 $18.71 $19.36 $18.63 $19.10 $19.10 4,589,739
2023-05-10 $18.91 $19.25 $18.57 $18.88 $18.88 4,249,255
2023-05-09 $19.00 $19.47 $18.94 $19.41 $19.41 2,236,821
2023-05-08 $20.12 $20.12 $19.42 $19.98 $19.98 2,564,015
2023-05-05 $19.77 $20.36 $19.65 $20.25 $20.25 2,989,094
2023-05-04 $19.60 $20.39 $19.53 $19.88 $19.88 3,389,777
2023-05-03 $19.10 $19.44 $18.72 $19.11 $19.11 2,494,144
2023-05-02 $19.75 $19.80 $18.76 $18.79 $18.79 4,722,906
2023-05-01 $20.06 $20.56 $20.00 $20.23 $20.23 1,641,028
2023-04-28 $20.08 $20.43 $19.95 $20.36 $20.36 2,353,191
2023-04-27 $19.56 $20.11 $19.27 $20.04 $20.04 2,887,867
2023-04-26 $20.45 $20.60 $19.59 $19.85 $19.85 3,362,996
2023-04-25 $19.50 $19.89 $19.25 $19.28 $19.28 4,425,738
2023-04-24 $20.18 $20.31 $19.69 $19.88 $19.88 2,445,271
2023-04-21 $20.20 $20.59 $20.05 $20.38 $20.38 4,054,519
2023-04-20 $20.74 $20.83 $20.03 $20.32 $20.32 4,484,642
2023-04-19 $20.80 $21.13 $20.72 $20.96 $20.96 2,007,086
2023-04-18 $21.83 $21.92 $21.20 $21.59 $21.59 3,899,602
2023-04-17 $21.53 $21.85 $21.42 $21.73 $21.73 3,149,426
2023-04-14 $21.20 $21.48 $20.83 $20.90 $20.90 2,295,056
2023-04-13 $21.29 $21.73 $21.22 $21.40 $21.40 5,142,714
2023-04-12 $21.40 $21.69 $20.24 $20.29 $20.29 5,585,946
2023-04-11 $21.80 $22.53 $21.66 $21.74 $21.74 6,499,475
2023-04-10 $20.92 $21.18 $20.64 $20.94 $20.94 3,075,373
2023-04-06 $21.38 $21.77 $20.92 $21.51 $21.51 3,544,411
2023-04-05 $21.59 $21.59 $20.90 $21.26 $21.26 3,737,581
2023-04-04 $21.86 $22.02 $21.34 $21.66 $21.66 7,096,140
2023-04-03 $22.90 $22.93 $22.35 $22.69 $22.69 7,318,648
2023-03-31 $24.15 $24.30 $23.13 $23.50 $23.50 7,277,416
2023-03-30 $24.84 $25.56 $24.65 $25.03 $25.03 3,844,129
2023-03-29 $24.48 $24.78 $23.78 $24.71 $24.71 4,065,570
2023-03-28 $24.77 $25.32 $24.49 $25.09 $25.09 5,191,550
2023-03-27 $23.92 $24.40 $23.72 $24.39 $24.39 4,360,923
2023-03-24 $23.94 $24.68 $23.74 $23.90 $23.90 3,248,938
2023-03-23 $24.38 $25.58 $23.56 $24.21 $24.21 10,071,662
2023-03-22 $23.63 $23.81 $22.77 $22.78 $22.78 4,101,365
2023-03-21 $23.01 $23.54 $22.76 $23.16 $23.16 4,397,816
2023-03-20 $22.65 $24.04 $22.55 $23.63 $23.63 10,368,188
2023-03-17 $23.07 $23.32 $22.14 $22.18 $22.18 5,095,179
2023-03-16 $20.36 $22.42 $20.31 $22.34 $22.34 8,592,887
2023-03-15 $20.84 $21.18 $20.10 $21.09 $21.09 5,640,394
2023-03-14 $20.71 $21.52 $20.70 $21.50 $21.50 4,786,491
2023-03-13 $20.69 $21.41 $20.30 $21.10 $21.10 8,468,760
2023-03-10 $19.00 $20.24 $18.76 $19.73 $19.73 11,222,963
2023-03-09 $19.62 $19.64 $18.56 $18.62 $18.62 8,093,456
2023-03-08 $20.09 $20.52 $19.76 $20.24 $20.24 4,016,228
2023-03-07 $20.56 $21.06 $20.33 $20.55 $20.55 7,152,761
2023-03-06 $22.50 $22.62 $21.62 $21.63 $21.63 5,065,521
2023-03-03 $21.82 $23.72 $21.55 $22.61 $22.61 16,632,711
2023-03-02 $18.39 $21.75 $18.20 $21.57 $21.57 16,338,679
2023-03-01 $20.95 $21.04 $19.48 $19.67 $19.67 14,193,680
2023-02-28 $19.65 $20.05 $19.24 $19.30 $19.30 8,943,495
2023-02-27 $20.83 $20.86 $19.92 $20.04 $20.04 8,353,968
2023-02-24 $20.72 $20.90 $19.96 $20.47 $20.47 8,708,296
2023-02-23 $22.86 $22.95 $21.60 $22.05 $22.05 6,855,186
2023-02-22 $22.23 $22.66 $21.52 $21.89 $21.89 7,045,957
2023-02-21 $21.62 $22.12 $21.40 $21.50 $21.50 5,647,588
2023-02-17 $22.16 $22.32 $21.71 $22.05 $22.05 3,386,699
2023-02-16 $22.93 $23.35 $22.49 $22.75 $22.75 4,527,605
2023-02-15 $21.85 $22.75 $21.76 $22.65 $22.65 3,064,230
2023-02-14 $22.20 $22.68 $21.70 $22.47 $22.47 3,827,112
2023-02-13 $22.55 $22.93 $22.33 $22.41 $22.41 6,392,999
2023-02-10 $21.80 $22.00 $21.23 $21.62 $21.62 7,780,960
2023-02-09 $23.84 $23.88 $22.28 $22.42 $22.42 7,986,243
2023-02-08 $23.02 $23.17 $21.95 $22.46 $22.46 8,040,117
2023-02-07 $24.05 $24.17 $22.41 $23.27 $23.27 9,610,338
2023-02-06 $23.33 $23.64 $22.46 $23.33 $23.33 7,836,118
2023-02-03 $25.04 $25.70 $24.29 $24.33 $24.33 5,415,736
2023-02-02 $25.85 $26.01 $25.15 $25.66 $25.66 6,157,894
2023-02-01 $25.79 $26.53 $24.97 $26.25 $26.25 7,538,403
2023-01-31 $24.79 $25.88 $24.73 $25.00 $25.00 5,745,452
2023-01-30 $25.45 $25.80 $24.56 $25.32 $25.32 10,005,264
2023-01-27 $27.69 $28.05 $26.91 $27.78 $27.78 5,426,066
2023-01-26 $27.73 $28.15 $26.87 $28.02 $28.02 9,538,809
2023-01-25 $25.49 $25.94 $24.91 $25.91 $25.91 4,108,393
2023-01-24 $25.80 $26.20 $25.57 $25.64 $25.64 3,190,759
2023-01-23 $25.77 $26.81 $25.47 $26.18 $26.18 5,680,548
2023-01-20 $25.60 $25.99 $25.22 $25.39 $25.39 6,467,543
2023-01-19 $26.04 $26.45 $24.47 $24.65 $24.65 7,937,229
2023-01-18 $26.67 $27.22 $25.40 $25.43 $25.43 5,242,343
2023-01-17 $27.28 $27.38 $25.94 $26.54 $26.54 6,312,289
2023-01-13 $27.03 $28.05 $27.01 $27.97 $27.97 8,505,663
2023-01-12 $26.42 $26.93 $25.25 $26.68 $26.68 7,326,783
2023-01-11 $27.68 $27.76 $26.34 $26.94 $26.94 10,614,771
2023-01-10 $27.26 $27.64 $26.79 $27.50 $27.50 7,392,991
2023-01-09 $27.25 $27.61 $26.64 $27.00 $27.00 21,026,164
2023-01-06 $28.31 $28.98 $27.51 $28.65 $28.65 8,175,628
2023-01-05 $27.64 $29.46 $27.41 $29.20 $29.20 10,745,294
2023-01-04 $28.25 $28.81 $27.20 $28.32 $28.32 14,454,200
2023-01-03 $25.48 $27.66 $25.00 $27.00 $27.00 17,735,646
2022-12-30 $23.02 $24.17 $23.02 $23.69 $23.69 6,127,534
2022-12-29 $23.16 $24.43 $22.28 $24.29 $24.29 9,301,957
2022-12-28 $24.28 $24.53 $22.47 $22.76 $22.76 7,772,491
2022-12-27 $23.30 $25.44 $23.14 $24.75 $24.75 11,468,925
2022-12-23 $23.75 $24.18 $22.83 $23.17 $23.17 5,217,391
2022-12-22 $23.70 $24.17 $22.87 $23.60 $23.60 7,984,208
2022-12-21 $21.94 $23.58 $21.60 $23.34 $23.34 6,577,407
2022-12-20 $20.68 $22.50 $20.48 $22.18 $22.18 8,779,940
2022-12-19 $23.06 $23.13 $20.70 $21.66 $21.66 9,592,623
2022-12-16 $23.27 $24.25 $23.00 $23.01 $23.01 10,440,618
2022-12-15 $25.09 $25.25 $22.29 $22.50 $22.50 13,074,854
2022-12-14 $24.16 $25.07 $23.37 $24.59 $24.59 9,120,335
2022-12-13 $25.00 $25.25 $23.47 $24.09 $24.09 12,760,721
2022-12-12 $24.84 $24.93 $21.82 $23.00 $23.00 18,751,069
2022-12-09 $24.52 $26.31 $24.40 $25.41 $25.41 24,449,464
2022-12-08 $23.77 $24.91 $22.80 $23.40 $23.40 28,125,727
2022-12-07 $19.63 $22.50 $19.56 $21.72 $21.72 23,072,867
2022-12-06 $19.96 $21.90 $18.88 $20.56 $20.56 25,631,830
2022-12-05 $22.34 $23.01 $19.36 $19.69 $19.69 30,351,450
2022-12-02 $16.61 $19.99 $16.50 $19.84 $19.84 28,678,002
2022-12-01 $16.66 $17.18 $16.37 $17.02 $17.02 7,135,468
2022-11-30 $16.51 $17.74 $16.51 $17.36 $17.36 25,308,979
2022-11-29 $14.29 $15.73 $14.27 $15.40 $15.40 34,611,910
2022-11-28 $12.22 $13.19 $12.21 $12.59 $12.59 9,912,722
2022-11-25 $12.60 $12.89 $12.23 $12.33 $12.33 6,214,809
2022-11-23 $13.46 $13.60 $13.02 $13.28 $13.28 4,974,390
2022-11-22 $12.94 $13.18 $12.66 $13.15 $13.15 6,163,132
2022-11-21 $14.21 $14.22 $13.22 $13.52 $13.52 7,820,101
2022-11-18 $15.47 $15.47 $14.11 $14.72 $14.72 10,406,202
2022-11-17 $14.92 $16.53 $14.64 $15.79 $15.79 13,785,670
2022-11-16 $15.93 $16.11 $15.30 $15.46 $15.46 13,639,199
2022-11-15 $14.95 $16.88 $14.74 $16.28 $16.28 24,960,295
2022-11-14 $13.16 $13.49 $12.70 $12.88 $12.88 7,220,901
2022-11-11 $12.33 $12.81 $11.91 $12.67 $12.67 10,533,652
2022-11-10 $11.03 $12.04 $11.02 $11.71 $11.71 9,643,797
2022-11-09 $10.78 $10.85 $10.07 $10.17 $10.17 9,154,037
2022-11-08 $11.40 $11.63 $10.90 $11.56 $11.56 9,035,680
2022-11-07 $12.31 $12.73 $11.41 $11.82 $11.82 16,347,370
2022-11-04 $11.07 $11.74 $10.46 $11.71 $11.71 21,998,767
2022-11-03 $8.88 $9.73 $8.83 $9.53 $9.53 8,010,710
2022-11-02 $9.55 $9.79 $9.11 $9.26 $9.26 10,879,196
2022-11-01 $9.78 $9.98 $9.21 $9.23 $9.23 12,662,291
2022-10-31 $8.75 $9.21 $8.74 $8.92 $8.92 6,714,203
2022-10-28 $8.96 $8.99 $8.53 $8.95 $8.95 9,410,688
2022-10-27 $9.77 $10.22 $9.50 $9.52 $9.52 10,108,770
2022-10-26 $9.71 $11.03 $9.64 $10.48 $10.48 15,899,517
2022-10-25 $9.64 $10.03 $9.49 $9.93 $9.93 12,471,798
2022-10-24 $9.16 $9.53 $8.23 $9.19 $9.19 20,890,730
2022-10-21 $10.73 $11.08 $10.40 $11.05 $11.05 7,502,554
2022-10-20 $11.10 $11.74 $10.94 $11.07 $11.07 6,494,416
2022-10-19 $11.61 $11.66 $11.00 $11.03 $11.03 9,111,923
2022-10-18 $12.70 $12.87 $11.89 $12.28 $12.28 7,705,710
2022-10-17 $11.73 $12.50 $11.71 $12.09 $12.09 9,941,399
2022-10-14 $12.04 $12.22 $11.17 $11.18 $11.18 5,863,831
2022-10-13 $11.48 $12.15 $11.01 $11.87 $11.87 9,479,160
2022-10-12 $12.73 $13.00 $12.33 $12.49 $12.49 6,884,601
2022-10-11 $13.02 $13.32 $12.60 $12.80 $12.80 9,363,580
2022-10-10 $14.62 $14.64 $13.41 $13.80 $13.80 9,333,338
2022-10-07 $15.61 $15.88 $15.11 $15.45 $15.45 5,199,074
2022-10-06 $16.56 $16.81 $16.02 $16.08 $16.08 3,855,256
2022-10-05 $16.40 $16.98 $16.33 $16.75 $16.75 3,955,399
2022-10-04 $16.04 $17.14 $16.04 $17.00 $17.00 5,736,621
2022-10-03 $15.43 $15.73 $15.21 $15.59 $15.59 2,993,996
2022-09-30 $14.90 $15.51 $14.90 $15.32 $15.32 4,077,840
2022-09-29 $15.54 $15.68 $14.95 $15.25 $15.25 4,862,720
2022-09-28 $15.36 $16.27 $15.36 $16.18 $16.18 2,965,321
2022-09-27 $16.36 $17.24 $15.90 $16.00 $16.00 3,750,096
2022-09-26 $16.57 $16.89 $16.07 $16.09 $16.09 3,442,299
2022-09-23 $15.99 $16.23 $15.70 $16.18 $16.18 4,871,711
2022-09-22 $16.35 $16.94 $16.26 $16.45 $16.45 4,714,570
2022-09-21 $16.38 $16.98 $16.06 $16.24 $16.24 5,908,246
2022-09-20 $16.79 $17.15 $16.64 $16.72 $16.72 4,151,413
2022-09-19 $16.51 $17.23 $16.36 $17.19 $17.19 3,296,872
2022-09-16 $17.57 $17.72 $16.95 $17.06 $17.06 6,267,654
2022-09-15 $18.13 $18.73 $17.50 $18.17 $18.17 4,734,878
2022-09-14 $18.29 $18.64 $17.98 $18.46 $18.46 4,663,636
2022-09-13 $19.45 $19.50 $18.41 $18.49 $18.49 8,281,656
2022-09-12 $19.36 $20.22 $19.14 $20.15 $20.15 5,902,311
2022-09-09 $19.50 $20.20 $19.20 $19.32 $19.32 11,835,177
2022-09-08 $20.46 $21.00 $19.45 $20.07 $20.07 25,292,113
2022-09-07 $22.81 $23.88 $22.09 $23.62 $23.62 5,866,218
2022-09-06 $23.10 $23.36 $22.46 $22.51 $22.51 4,810,838
2022-09-02 $24.10 $24.26 $23.43 $23.58 $23.58 3,645,505
2022-09-01 $24.34 $24.98 $23.95 $24.80 $24.80 2,905,501
2022-08-31 $24.23 $25.33 $24.09 $24.96 $24.96 5,706,211
2022-08-30 $24.00 $24.17 $22.52 $23.15 $23.15 5,390,979
2022-08-29 $24.70 $25.54 $23.91 $23.95 $23.95 5,844,190
2022-08-26 $28.84 $28.86 $25.01 $25.24 $25.24 9,333,990
2022-08-25 $25.87 $27.47 $25.44 $27.36 $27.36 8,526,432
2022-08-24 $22.82 $24.55 $22.26 $24.41 $24.41 6,021,375
2022-08-23 $23.77 $24.03 $22.62 $23.74 $23.74 2,827,007
2022-08-22 $22.90 $23.62 $22.38 $23.17 $23.17 2,740,674
2022-08-19 $22.92 $23.00 $22.41 $22.56 $22.56 2,644,122
2022-08-18 $23.25 $23.44 $22.89 $23.25 $23.25 3,595,958
2022-08-17 $24.32 $24.83 $23.73 $23.84 $23.84 2,520,423
2022-08-16 $24.43 $24.69 $24.10 $24.60 $24.60 3,131,899
2022-08-15 $25.27 $25.92 $25.15 $25.27 $25.27 2,372,207
2022-08-12 $24.26 $25.46 $24.06 $25.40 $25.40 2,247,756
2022-08-11 $25.17 $26.46 $24.87 $25.21 $25.21 4,019,026
2022-08-10 $24.16 $24.37 $22.89 $24.27 $24.27 3,855,789
2022-08-09 $24.58 $25.10 $23.82 $24.11 $24.11 2,068,552
2022-08-08 $24.61 $25.62 $24.39 $24.65 $24.65 3,144,616
2022-08-05 $24.32 $24.67 $23.87 $24.58 $24.58 2,043,472
2022-08-04 $25.09 $25.97 $24.88 $24.99 $24.99 3,504,189
2022-08-03 $23.29 $24.54 $22.82 $24.40 $24.40 4,289,311
2022-08-02 $22.52 $24.54 $22.52 $23.81 $23.81 5,613,442
2022-08-01 $23.43 $23.62 $22.62 $23.32 $23.32 5,933,810
2022-07-29 $23.82 $24.51 $23.26 $24.44 $24.44 3,422,453
2022-07-28 $25.53 $26.02 $24.33 $25.41 $25.41 3,039,064
2022-07-27 $25.29 $26.10 $24.46 $26.08 $26.08 2,895,263
2022-07-26 $26.10 $26.16 $24.73 $24.96 $24.96 3,948,895
2022-07-25 $25.80 $26.14 $25.24 $25.90 $25.90 1,785,855
2022-07-22 $26.57 $26.74 $25.44 $25.59 $25.59 2,613,153
2022-07-21 $26.10 $27.42 $26.02 $26.99 $26.99 4,917,136
2022-07-20 $25.52 $25.59 $24.73 $25.36 $25.36 5,084,391
2022-07-19 $24.80 $26.04 $24.48 $25.52 $25.52 5,262,971
2022-07-18 $24.00 $25.66 $24.00 $24.43 $24.43 7,208,263
2022-07-15 $22.64 $22.92 $21.55 $22.88 $22.88 6,289,480
2022-07-14 $23.97 $24.22 $22.71 $23.09 $23.09 6,254,645
2022-07-13 $23.78 $25.02 $23.74 $24.62 $24.62 4,184,963
2022-07-12 $24.30 $24.79 $23.68 $24.25 $24.25 3,504,541
2022-07-11 $25.27 $25.27 $24.01 $24.11 $24.11 5,484,164
2022-07-08 $27.19 $27.45 $26.48 $26.78 $26.78 5,286,456
2022-07-07 $26.61 $28.47 $26.44 $27.96 $27.96 5,599,910
2022-07-06 $26.97 $27.40 $25.15 $26.21 $26.21 4,983,966
2022-07-05 $26.35 $27.79 $26.12 $27.71 $27.71 3,914,460
2022-07-01 $25.83 $26.78 $25.65 $26.74 $26.74 3,167,693
2022-06-30 $25.67 $25.91 $24.91 $25.60 $25.60 5,437,595
2022-06-29 $26.46 $26.71 $25.45 $26.06 $26.06 6,255,334
2022-06-28 $27.99 $28.45 $26.86 $27.23 $27.23 4,792,502
2022-06-27 $28.68 $29.45 $27.67 $28.20 $28.20 6,406,285
2022-06-24 $28.23 $28.42 $27.21 $27.81 $27.81 7,285,915
2022-06-23 $26.87 $28.23 $26.61 $27.85 $27.85 5,261,528
2022-06-22 $26.54 $27.28 $26.00 $26.59 $26.59 5,784,586
2022-06-21 $27.19 $27.89 $26.43 $27.54 $27.54 5,400,707
2022-06-17 $27.05 $27.47 $25.65 $26.32 $26.32 7,025,820
2022-06-16 $25.45 $26.39 $25.37 $25.83 $25.83 5,387,549
2022-06-15 $26.35 $27.45 $25.60 $26.95 $26.95 6,244,889
2022-06-14 $24.76 $26.06 $24.32 $25.81 $25.81 8,461,736
2022-06-13 $25.00 $25.47 $22.38 $23.49 $23.49 10,527,722
2022-06-10 $26.96 $27.20 $25.36 $26.10 $26.10 13,048,829
2022-06-09 $25.29 $27.38 $24.73 $25.32 $25.32 21,699,802
2022-06-08 $30.13 $30.35 $27.83 $29.71 $29.71 16,988,901
2022-06-07 $25.70 $28.44 $25.16 $28.03 $28.03 14,489,548
2022-06-06 $25.74 $27.15 $25.15 $25.49 $25.49 9,929,854
2022-06-03 $24.43 $24.83 $23.98 $24.17 $24.17 4,810,215
2022-06-02 $23.08 $25.34 $23.08 $25.00 $25.00 9,902,587
2022-06-01 $23.07 $23.84 $22.11 $22.54 $22.54 6,487,418
2022-05-31 $23.00 $23.70 $22.17 $22.35 $22.35 11,939,451
2022-05-27 $20.44 $21.36 $19.46 $21.25 $21.25 8,309,268
2022-05-26 $19.13 $21.22 $18.63 $20.94 $20.94 7,477,728
2022-05-25 $19.36 $19.93 $18.82 $19.27 $19.27 6,374,537
2022-05-24 $20.20 $20.49 $18.35 $18.69 $18.69 9,106,701
2022-05-23 $21.56 $21.61 $20.65 $21.23 $21.23 4,407,647
2022-05-20 $22.21 $22.73 $21.10 $21.80 $21.80 6,784,168
2022-05-19 $21.50 $22.80 $20.66 $21.59 $21.59 11,377,133
2022-05-18 $20.62 $21.76 $20.50 $20.75 $20.75 4,674,765
2022-05-17 $21.80 $22.39 $20.76 $21.13 $21.13 6,607,088
2022-05-16 $20.60 $21.85 $20.34 $20.63 $20.63 5,806,167
2022-05-13 $19.44 $20.79 $19.41 $20.60 $20.60 6,440,280
2022-05-12 $18.60 $19.80 $17.48 $18.91 $18.91 8,618,256
2022-05-11 $20.19 $20.94 $18.72 $18.85 $18.85 9,802,387
2022-05-10 $19.95 $19.96 $18.02 $19.16 $19.16 8,550,221
2022-05-09 $20.11 $20.15 $18.71 $18.80 $18.80 7,860,128
2022-05-06 $21.28 $21.47 $19.85 $20.85 $20.85 7,579,176
2022-05-05 $22.88 $23.43 $21.01 $21.50 $21.50 7,552,090
2022-05-04 $22.45 $24.17 $21.68 $24.07 $24.07 7,752,279
2022-05-03 $24.02 $24.98 $22.90 $23.39 $23.39 6,972,109
2022-05-02 $22.53 $24.48 $21.86 $24.46 $24.46 10,344,508
2022-04-29 $25.96 $26.28 $24.30 $24.34 $24.34 12,961,650
2022-04-28 $22.45 $22.83 $21.19 $22.17 $22.17 6,480,463
2022-04-27 $20.90 $23.00 $20.88 $22.23 $22.23 12,001,782
2022-04-26 $21.10 $21.22 $20.22 $20.57 $20.57 7,427,300
2022-04-25 $20.03 $21.48 $19.53 $21.25 $21.25 10,451,587
2022-04-22 $21.32 $22.62 $20.93 $21.08 $21.08 9,253,493
2022-04-21 $21.95 $22.85 $20.73 $21.00 $21.00 9,208,693
2022-04-20 $23.60 $23.64 $22.03 $22.19 $22.19 6,732,235
2022-04-19 $22.71 $24.17 $22.03 $24.10 $24.10 9,803,084
2022-04-18 $24.14 $24.43 $22.57 $23.34 $23.34 13,418,971
2022-04-14 $25.64 $26.08 $24.64 $24.94 $24.94 9,154,873
2022-04-13 $25.40 $27.21 $24.70 $26.24 $26.24 8,988,720
2022-04-12 $27.40 $27.55 $24.57 $24.94 $24.94 14,455,749
2022-04-11 $28.23 $29.18 $27.05 $27.57 $27.57 36,062,368
2022-04-08 $27.02 $27.66 $25.66 $25.71 $25.71 11,724,019
2022-04-07 $29.37 $29.49 $26.46 $27.61 $27.61 12,804,962
2022-04-06 $29.97 $30.44 $28.51 $30.02 $30.02 11,280,653
2022-04-05 $31.67 $31.70 $29.55 $30.16 $30.16 8,580,043
2022-04-04 $30.29 $33.78 $29.41 $32.19 $32.19 24,037,803
2022-04-01 $29.36 $29.77 $27.33 $27.62 $27.62 17,422,299
2022-03-31 $27.43 $27.94 $25.41 $25.58 $25.58 10,747,610
2022-03-30 $28.25 $30.50 $28.09 $28.22 $28.22 8,530,830
2022-03-29 $29.92 $31.59 $29.58 $29.72 $29.72 15,174,579
2022-03-28 $28.67 $30.45 $27.81 $28.54 $28.54 10,832,802
2022-03-25 $28.24 $28.90 $26.63 $27.53 $27.53 12,615,797
2022-03-24 $30.89 $32.12 $28.52 $30.31 $30.31 20,579,166
2022-03-23 $28.66 $35.00 $27.66 $31.53 $31.53 34,026,360
2022-03-22 $27.00 $31.54 $26.94 $29.90 $29.90 25,204,604
2022-03-21 $25.41 $26.24 $23.81 $24.91 $24.91 15,730,518
2022-03-18 $24.53 $30.82 $24.07 $27.55 $27.55 29,051,837
2022-03-17 $26.02 $26.40 $23.10 $23.84 $23.84 17,936,188
2022-03-16 $25.07 $28.09 $22.71 $27.83 $27.83 35,185,805
2022-03-15 $16.60 $20.43 $16.24 $18.86 $18.86 19,865,532
2022-03-14 $17.01 $18.66 $14.93 $16.96 $16.96 21,029,043
2022-03-11 $22.01 $22.16 $18.88 $19.02 $19.02 13,297,619
2022-03-10 $22.85 $22.87 $21.32 $21.68 $21.68 12,620,365
2022-03-09 $23.43 $25.98 $23.19 $25.24 $25.24 10,343,497
2022-03-08 $22.67 $23.40 $21.79 $22.70 $22.70 11,335,024
2022-03-07 $24.52 $24.74 $23.08 $23.42 $23.42 10,609,350
2022-03-04 $26.90 $27.12 $25.15 $25.46 $25.46 8,901,729
2022-03-03 $32.97 $33.47 $27.20 $27.78 $27.78 13,755,853
2022-03-02 $31.10 $31.57 $29.69 $30.16 $30.16 6,236,572
2022-03-01 $31.93 $33.47 $30.98 $31.20 $31.20 6,162,129
2022-02-28 $30.63 $32.53 $30.13 $31.61 $31.61 5,129,722
2022-02-25 $31.23 $31.65 $30.18 $31.46 $31.46 4,186,584
2022-02-24 $28.25 $32.24 $28.01 $32.13 $32.13 4,961,980
2022-02-23 $31.67 $32.39 $30.07 $30.15 $30.15 4,208,658
2022-02-22 $31.50 $32.60 $30.90 $31.04 $31.04 6,394,094
2022-02-18 $34.14 $34.64 $32.39 $34.28 $34.28 7,356,712
2022-02-17 $37.40 $39.10 $36.15 $36.54 $36.54 3,859,431
2022-02-16 $37.03 $38.32 $36.20 $37.84 $37.84 3,440,066
2022-02-15 $35.35 $37.53 $35.20 $37.12 $37.12 3,443,232
2022-02-14 $34.45 $35.10 $33.77 $34.33 $34.33 2,988,870
2022-02-11 $36.68 $37.19 $34.85 $35.14 $35.14 3,435,772
2022-02-10 $35.85 $38.45 $35.26 $36.48 $36.48 4,705,750
2022-02-09 $35.40 $37.74 $35.30 $36.88 $36.88 7,917,667
2022-02-08 $32.23 $34.81 $31.93 $34.58 $34.58 3,381,915
2022-02-07 $32.84 $34.37 $32.00 $32.31 $32.31 3,418,783
2022-02-04 $32.80 $34.40 $31.70 $33.51 $33.51 3,437,994
2022-02-03 $32.60 $34.06 $32.09 $32.60 $32.60 2,410,651
2022-02-02 $35.89 $35.89 $33.30 $33.69 $33.69 3,208,529
2022-02-01 $34.95 $36.34 $33.70 $35.89 $35.89 4,349,528
2022-01-31 $31.75 $35.39 $31.25 $35.29 $35.29 6,347,985
2022-01-28 $29.71 $30.57 $28.32 $30.54 $30.54 6,717,936
2022-01-27 $31.11 $32.51 $30.01 $30.25 $30.25 6,690,211
2022-01-26 $34.59 $34.96 $31.72 $32.11 $32.11 5,231,768
2022-01-25 $33.94 $35.83 $33.62 $34.21 $34.21 3,574,682
2022-01-24 $34.98 $35.29 $32.52 $35.19 $35.19 9,527,177
2022-01-21 $39.65 $39.81 $35.72 $36.08 $36.08 6,942,860
2022-01-20 $40.35 $41.74 $39.17 $39.33 $39.33 9,410,383
2022-01-19 $38.01 $38.85 $37.46 $37.72 $37.72 3,365,858
2022-01-18 $37.12 $39.52 $36.90 $37.99 $37.99 3,672,242
2022-01-14 $38.00 $38.81 $37.44 $38.69 $38.69 4,399,009
2022-01-13 $40.29 $40.96 $37.03 $37.24 $37.24 7,883,740
2022-01-12 $43.71 $44.45 $40.44 $41.70 $41.70 6,643,999
2022-01-11 $40.10 $42.31 $39.82 $41.86 $41.86 7,208,364
2022-01-10 $39.37 $41.58 $37.91 $40.89 $40.89 8,005,699
2022-01-07 $37.80 $40.20 $37.39 $38.44 $38.44 8,389,887
2022-01-06 $37.53 $40.29 $36.12 $39.01 $39.01 8,819,292
2022-01-05 $38.81 $41.23 $37.90 $37.95 $37.95 8,654,337
2022-01-04 $42.20 $42.66 $39.92 $40.42 $40.42 9,273,730
2022-01-03 $46.01 $46.35 $43.69 $44.39 $44.39 4,925,301
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.