BioNTech SE (BNTX) Exchange: NASDAQ

Data as of Aug. 19, 2022

$158.59 ($-2.33) -1.45%

BioNTech SE - Daily Information
Click for more stock information on BioNTech SE.
Daily Information Data
Date Aug. 19, 2022
Open $161.32
Previous Close $158.59
High $165.83
Low $158.48
Adjusted Open $161.32
Previous Adjusted Close $158.59
Adjusted High $165.83
Adjusted Low $158.48

About BioNTech SE (BNTX)

BioNTech SE ADS

Historical Stock Data for BioNTech SE (BNTX)

Date Open High Low Close Adj.Close Volume
2022-08-11 $161.32 $165.83 $158.48 $158.59 $158.59 654,188
2022-08-10 $162.24 $162.30 $156.62 $160.92 $160.92 1,168,514
2022-08-09 $164.04 $167.44 $156.83 $157.21 $157.21 1,766,218
2022-08-08 $167.00 $170.93 $162.24 $169.30 $169.30 3,613,094
2022-08-05 $179.63 $185.09 $177.63 $183.11 $183.11 1,579,757
2022-08-04 $177.50 $180.88 $174.34 $180.44 $180.44 992,408
2022-08-03 $168.74 $179.00 $168.74 $178.23 $178.23 1,932,183
2022-08-02 $161.38 $166.20 $161.01 $165.77 $165.77 640,769
2022-08-01 $163.59 $169.84 $163.05 $163.48 $163.48 746,310
2022-07-29 $164.25 $165.81 $161.07 $165.15 $165.15 587,216
2022-07-28 $157.98 $165.11 $154.04 $164.92 $164.92 1,082,246
2022-07-27 $159.51 $159.51 $153.87 $155.88 $155.88 852,659
2022-07-26 $160.24 $162.35 $157.33 $159.72 $159.72 431,158
2022-07-25 $161.75 $163.35 $159.17 $162.37 $162.37 404,781
2022-07-22 $164.12 $166.53 $159.25 $160.16 $160.16 618,741
2022-07-21 $164.46 $169.74 $162.88 $165.87 $165.87 654,108
2022-07-20 $164.47 $167.67 $161.77 $164.08 $164.08 465,993
2022-07-19 $162.73 $165.50 $160.00 $164.73 $164.73 516,480
2022-07-18 $163.00 $165.00 $159.52 $161.03 $161.03 678,393
2022-07-15 $155.58 $161.55 $153.83 $161.44 $161.44 669,319
2022-07-14 $164.68 $164.68 $154.44 $154.46 $154.46 1,083,389
2022-07-13 $161.04 $169.95 $160.02 $166.62 $166.62 949,391
2022-07-12 $164.69 $165.99 $160.42 $161.42 $161.42 750,231
2022-07-11 $167.95 $171.42 $166.08 $166.47 $166.47 886,485
2022-07-08 $165.50 $172.75 $165.50 $170.13 $170.13 861,088
2022-07-07 $159.93 $169.39 $159.34 $167.97 $167.97 1,100,134
2022-07-06 $157.06 $160.66 $155.25 $160.20 $160.20 867,227
2022-07-05 $151.37 $162.82 $151.08 $161.03 $161.03 1,651,658
2022-07-01 $148.00 $157.50 $147.20 $157.50 $157.50 1,335,180
2022-06-30 $146.53 $153.80 $142.10 $149.10 $149.10 2,495,583
2022-06-29 $139.64 $143.25 $137.01 $141.98 $141.98 1,054,370
2022-06-28 $141.21 $144.37 $138.91 $139.82 $139.82 903,276
2022-06-27 $140.24 $144.28 $138.08 $143.71 $143.71 1,870,605
2022-06-24 $133.00 $134.29 $129.22 $134.04 $134.04 1,020,193
2022-06-23 $123.66 $132.87 $122.69 $132.29 $132.29 1,039,026
2022-06-22 $122.00 $127.27 $117.08 $123.66 $123.66 1,971,091
2022-06-21 $130.20 $131.02 $122.39 $123.25 $123.25 2,106,315
2022-06-17 $130.20 $131.50 $125.07 $125.14 $125.14 2,202,420
2022-06-16 $134.78 $134.78 $126.62 $129.15 $129.15 1,323,003
2022-06-15 $135.84 $139.47 $133.68 $137.99 $137.99 1,453,440
2022-06-14 $135.59 $138.85 $132.81 $134.82 $134.82 832,564
2022-06-13 $140.00 $142.64 $133.41 $133.62 $133.62 997,117
2022-06-10 $148.20 $150.19 $140.16 $143.85 $143.85 1,171,602
2022-06-09 $161.91 $162.15 $149.18 $149.27 $149.27 1,141,122
2022-06-08 $159.28 $163.73 $158.73 $161.73 $161.73 870,889
2022-06-07 $157.05 $162.09 $156.99 $160.12 $160.12 690,787
2022-06-06 $159.20 $162.13 $157.75 $159.31 $159.31 812,035
2022-06-03 $158.12 $159.50 $152.14 $157.70 $157.70 917,432
2022-06-02 $160.56 $163.40 $155.86 $158.36 $158.36 1,033,651
2022-06-01 $165.00 $166.92 $159.18 $161.49 $159.37 583,124
2022-05-31 $163.80 $167.87 $162.95 $163.36 $159.69 1,047,660
2022-05-27 $159.88 $167.68 $157.63 $166.96 $163.21 1,071,509
2022-05-26 $155.85 $159.26 $153.64 $158.15 $154.60 664,272
2022-05-25 $154.20 $157.88 $150.56 $154.67 $151.20 673,004
2022-05-24 $160.94 $162.11 $153.75 $154.50 $151.03 1,103,110
2022-05-23 $166.39 $166.49 $161.14 $163.22 $159.56 785,703
2022-05-20 $168.09 $169.26 $159.91 $163.00 $159.34 1,198,036
2022-05-19 $158.79 $170.25 $158.57 $167.87 $164.10 1,821,934
2022-05-18 $157.20 $160.80 $155.71 $157.06 $153.54 840,377
2022-05-17 $154.61 $161.21 $153.54 $159.80 $156.21 1,058,358
2022-05-16 $157.73 $159.44 $150.15 $151.20 $147.81 1,266,391
2022-05-13 $160.00 $165.00 $156.67 $158.84 $155.28 1,722,913
2022-05-12 $143.14 $158.12 $142.76 $158.00 $154.45 2,227,156
2022-05-11 $142.56 $155.28 $142.05 $144.16 $140.92 2,390,787
2022-05-10 $139.34 $147.26 $139.30 $144.43 $141.19 2,259,510
2022-05-09 $139.57 $146.13 $138.50 $140.32 $137.17 2,528,910
2022-05-06 $140.79 $141.30 $133.62 $136.17 $133.11 1,403,993
2022-05-05 $148.44 $149.82 $140.31 $141.92 $138.73 1,221,283
2022-05-04 $150.84 $152.89 $143.09 $151.84 $148.43 1,450,003
2022-05-03 $146.19 $151.45 $144.74 $149.23 $145.88 989,684
2022-05-02 $139.67 $149.40 $139.52 $146.04 $142.76 1,150,496
2022-04-29 $143.03 $148.78 $138.31 $138.78 $135.67 783,497
2022-04-28 $144.59 $147.47 $137.51 $143.40 $140.18 1,123,090
2022-04-27 $147.20 $150.52 $143.23 $144.44 $141.20 835,569
2022-04-26 $151.01 $155.41 $146.52 $147.95 $144.63 965,744
2022-04-25 $145.89 $155.96 $145.60 $155.10 $151.62 1,237,254
2022-04-22 $147.67 $151.23 $144.63 $145.07 $141.81 1,052,136
2022-04-21 $152.83 $155.63 $147.45 $147.84 $144.52 1,175,501
2022-04-20 $158.22 $158.90 $151.82 $153.68 $150.23 1,010,878
2022-04-19 $159.71 $161.95 $154.15 $159.74 $156.16 1,417,417
2022-04-18 $174.98 $174.98 $158.02 $159.57 $155.99 1,245,165
2022-04-14 $178.17 $181.69 $174.33 $175.29 $171.36 875,394
2022-04-13 $168.40 $181.04 $167.46 $179.38 $175.35 1,947,585
2022-04-12 $167.13 $172.34 $164.10 $169.13 $165.33 1,561,984
2022-04-11 $166.10 $172.10 $164.64 $170.55 $166.72 1,069,607
2022-04-08 $167.54 $173.62 $167.37 $170.26 $166.44 886,153
2022-04-07 $167.51 $170.03 $161.37 $169.11 $165.31 1,505,433
2022-04-06 $175.75 $176.45 $162.28 $166.65 $162.91 2,276,923
2022-04-05 $183.66 $185.69 $180.06 $180.82 $176.76 1,879,033
2022-04-04 $181.14 $186.24 $180.72 $186.24 $182.06 2,350,501
2022-04-01 $169.50 $179.70 $167.20 $178.78 $174.77 2,418,502
2022-03-31 $173.00 $174.56 $168.69 $170.56 $166.73 1,824,482
2022-03-30 $184.60 $189.07 $174.09 $174.78 $170.86 4,050,075
2022-03-29 $169.40 $175.46 $166.56 $172.39 $168.52 2,110,790
2022-03-28 $164.45 $168.45 $159.82 $166.35 $162.62 1,458,132
2022-03-25 $169.20 $170.95 $159.51 $161.10 $157.48 1,528,168
2022-03-24 $166.70 $172.11 $164.72 $170.41 $166.59 1,365,327
2022-03-23 $171.72 $172.63 $165.04 $166.33 $162.60 1,198,580
2022-03-22 $169.38 $174.92 $164.00 $174.63 $170.71 1,707,071
2022-03-21 $175.17 $178.50 $169.19 $170.12 $166.30 1,501,048
2022-03-18 $165.75 $179.84 $165.43 $174.46 $170.54 2,916,088
2022-03-17 $164.34 $166.50 $160.34 $165.00 $161.30 1,578,741
2022-03-16 $147.40 $164.43 $147.40 $163.92 $160.24 3,034,404
2022-03-15 $153.25 $155.58 $141.06 $145.04 $141.78 2,564,394
2022-03-14 $139.35 $160.30 $138.69 $151.92 $148.51 3,920,835
2022-03-11 $143.25 $145.25 $135.61 $135.64 $132.60 1,074,583
2022-03-10 $139.42 $139.68 $134.55 $137.27 $134.19 799,525
2022-03-09 $135.32 $144.13 $134.10 $140.21 $137.06 1,519,648
2022-03-08 $123.90 $133.67 $121.32 $128.16 $125.28 1,617,073
2022-03-07 $133.18 $136.61 $124.47 $126.25 $123.42 1,674,871
2022-03-04 $137.09 $139.53 $134.52 $136.26 $133.20 1,654,837
2022-03-03 $147.56 $147.66 $139.80 $142.26 $139.07 960,168
2022-03-02 $145.00 $148.03 $140.48 $146.95 $143.65 1,034,258
2022-03-01 $150.27 $153.96 $146.13 $146.73 $143.44 969,031
2022-02-28 $147.05 $152.45 $146.58 $150.81 $147.43 1,388,609
2022-02-25 $157.11 $158.69 $149.63 $150.62 $147.24 1,232,806
2022-02-24 $140.15 $154.43 $138.57 $154.06 $150.60 2,106,150
2022-02-23 $152.33 $152.44 $140.97 $141.16 $137.99 1,512,433
2022-02-22 $149.49 $153.97 $146.85 $149.89 $146.53 1,476,159
2022-02-18 $156.95 $159.34 $151.60 $156.94 $153.42 1,016,319
2022-02-17 $163.43 $167.00 $157.09 $157.36 $153.83 886,749
2022-02-16 $161.93 $168.28 $158.10 $165.49 $161.78 1,101,647
2022-02-15 $155.85 $164.77 $155.70 $163.44 $159.77 1,214,532
2022-02-14 $163.67 $165.82 $153.76 $154.53 $151.06 3,229,538
2022-02-11 $167.93 $174.20 $167.78 $170.95 $167.11 1,439,808
2022-02-10 $165.04 $175.87 $163.88 $167.54 $163.78 1,205,525
2022-02-09 $162.90 $173.87 $160.91 $173.33 $169.44 1,874,463
2022-02-08 $162.35 $165.81 $156.24 $159.60 $156.02 3,091,877
2022-02-07 $175.59 $176.88 $171.10 $172.81 $168.93 1,494,128
2022-02-04 $175.77 $177.36 $172.29 $176.57 $172.61 880,607
2022-02-03 $172.35 $179.13 $171.26 $175.02 $171.09 1,405,254
2022-02-02 $181.00 $184.13 $175.22 $180.15 $176.11 1,823,336
2022-02-01 $182.18 $183.61 $174.16 $179.60 $175.57 1,933,271
2022-01-31 $166.00 $172.69 $162.51 $172.08 $168.22 1,860,177
2022-01-28 $154.00 $162.23 $150.59 $162.22 $158.58 1,432,357
2022-01-27 $161.93 $164.47 $152.78 $154.54 $151.07 2,479,231
2022-01-26 $163.53 $167.68 $159.10 $160.70 $157.09 2,688,093
2022-01-25 $157.49 $166.50 $152.56 $156.49 $152.98 4,071,003
2022-01-24 $141.99 $151.99 $135.13 $150.98 $147.59 5,816,478
2022-01-21 $153.85 $154.87 $145.81 $147.50 $144.19 4,395,485
2022-01-20 $166.41 $166.79 $155.73 $156.53 $153.02 3,282,706
2022-01-19 $171.64 $175.72 $160.60 $161.66 $158.03 3,497,776
2022-01-18 $183.27 $183.27 $168.07 $169.23 $165.43 4,730,761
2022-01-14 $195.56 $206.24 $194.61 $196.00 $191.60 2,863,828
2022-01-13 $217.09 $220.20 $202.86 $202.99 $198.43 2,252,722
2022-01-12 $216.78 $221.58 $213.74 $220.87 $215.91 1,806,639
2022-01-11 $222.93 $224.23 $213.02 $215.80 $210.96 2,605,721
2022-01-10 $204.45 $230.35 $201.55 $230.00 $224.84 3,737,694
2022-01-07 $213.70 $217.73 $209.27 $211.84 $207.09 1,201,372
2022-01-06 $214.48 $217.50 $198.00 $214.74 $209.92 2,753,790
2022-01-05 $230.47 $230.59 $211.03 $211.43 $206.69 3,098,322
2022-01-04 $231.81 $233.52 $220.00 $224.09 $219.06 3,403,803
2022-01-03 $253.87 $256.14 $231.50 $231.85 $226.65 3,783,655
2021-12-31 $253.56 $263.95 $251.37 $257.80 $252.01 1,148,216
2021-12-30 $239.02 $258.82 $238.00 $256.81 $251.05 2,353,520
2021-12-29 $235.12 $244.30 $231.73 $240.61 $235.21 2,713,692
2021-12-28 $250.35 $256.49 $238.27 $241.40 $235.98 2,555,171
2021-12-27 $253.24 $259.90 $250.23 $254.84 $249.12 1,515,642
2021-12-23 $258.33 $259.52 $250.05 $255.29 $249.56 2,604,503
2021-12-22 $273.45 $274.55 $255.51 $259.70 $253.87 3,092,375
2021-12-21 $275.40 $281.98 $266.60 $271.46 $265.37 2,768,815
2021-12-20 $299.41 $302.34 $275.00 $275.23 $269.05 2,669,536
2021-12-17 $279.60 $287.93 $271.68 $287.28 $280.83 2,499,309
2021-12-16 $288.27 $289.32 $277.00 $283.68 $277.31 2,091,925
2021-12-15 $271.78 $289.70 $271.51 $287.05 $280.61 2,795,285
2021-12-14 $272.00 $277.90 $261.01 $276.77 $270.56 2,172,500
2021-12-13 $267.14 $287.00 $264.20 $278.22 $271.98 4,028,728
2021-12-10 $268.72 $271.56 $252.89 $257.68 $251.90 5,059,625
2021-12-09 $298.06 $299.00 $283.34 $284.21 $277.83 1,979,838
2021-12-08 $308.65 $312.96 $287.23 $291.94 $285.39 3,983,328
2021-12-07 $287.72 $302.69 $284.54 $302.69 $295.90 3,478,218
2021-12-06 $317.57 $321.86 $276.45 $279.83 $273.55 6,780,093
2021-12-03 $338.00 $346.19 $328.02 $344.06 $336.34 3,325,589
2021-12-02 $311.00 $335.00 $307.06 $333.49 $326.01 4,120,080
2021-12-01 $335.65 $346.80 $330.66 $334.48 $326.97 3,712,393
2021-11-30 $335.60 $359.27 $327.13 $351.74 $343.85 4,732,549
2021-11-29 $369.50 $374.58 $346.91 $362.52 $354.38 6,067,560
2021-11-26 $337.43 $372.49 $335.04 $348.00 $340.19 11,028,954
2021-11-24 $295.00 $306.82 $291.85 $304.76 $297.92 2,393,491
2021-11-23 $308.20 $311.61 $291.59 $308.84 $301.91 4,346,111
2021-11-22 $298.00 $322.20 $292.45 $321.71 $314.49 5,625,454
2021-11-19 $277.68 $290.01 $275.18 $289.75 $283.25 4,142,918
2021-11-18 $277.28 $281.05 $265.56 $274.06 $267.91 2,637,416
2021-11-17 $263.64 $272.15 $259.60 $272.00 $265.90 2,897,272
2021-11-16 $247.04 $262.38 $244.06 $258.05 $252.26 3,291,658
2021-11-15 $241.72 $250.88 $239.47 $250.48 $244.86 2,629,244
2021-11-12 $233.50 $238.33 $231.73 $238.14 $232.80 1,732,875
2021-11-11 $237.44 $239.79 $228.47 $235.89 $230.60 2,266,156
2021-11-10 $233.16 $244.74 $229.65 $235.40 $230.12 4,009,604
2021-11-09 $251.66 $253.00 $223.57 $226.37 $221.29 5,514,260
2021-11-08 $232.18 $243.08 $228.62 $242.60 $237.16 4,834,286
2021-11-05 $240.47 $246.00 $207.51 $216.64 $211.78 11,684,284
2021-11-04 $283.78 $286.00 $263.63 $273.94 $267.79 5,055,911
2021-11-03 $293.53 $296.95 $282.78 $295.41 $288.78 2,416,766
2021-11-02 $282.08 $290.79 $276.37 $289.48 $282.98 2,446,605
2021-11-01 $282.00 $282.90 $269.24 $274.32 $268.16 1,793,635
2021-10-29 $283.75 $284.85 $273.00 $278.73 $272.47 1,462,567
2021-10-28 $282.50 $288.71 $277.10 $283.98 $277.61 1,468,457
2021-10-27 $294.54 $297.95 $277.84 $278.77 $272.51 1,914,274
2021-10-26 $295.51 $304.35 $290.63 $292.39 $285.83 2,272,378
2021-10-25 $278.68 $295.51 $278.68 $294.92 $288.30 2,852,958
2021-10-22 $294.78 $295.82 $268.05 $278.34 $272.09 3,558,919
2021-10-21 $276.60 $286.80 $275.03 $286.36 $279.93 2,558,793
2021-10-20 $268.73 $273.97 $265.00 $269.42 $263.37 2,029,221
2021-10-19 $273.00 $282.00 $262.00 $262.85 $256.95 3,854,495
2021-10-18 $245.34 $261.13 $245.03 $261.09 $255.23 2,011,888
2021-10-15 $252.80 $252.80 $245.28 $247.68 $242.12 1,654,029
2021-10-14 $253.13 $257.34 $249.00 $250.33 $244.71 1,710,632
2021-10-13 $247.07 $250.98 $244.50 $249.40 $243.80 1,440,038
2021-10-12 $247.73 $248.42 $240.13 $243.77 $238.30 1,292,000
2021-10-11 $244.00 $251.05 $240.97 $243.02 $237.57 1,244,361
2021-10-08 $252.03 $257.90 $243.20 $245.95 $240.43 1,916,118
2021-10-07 $235.80 $252.59 $232.06 $246.57 $241.04 2,585,488
2021-10-06 $246.96 $248.54 $233.75 $236.14 $230.84 2,434,175
2021-10-05 $253.95 $258.00 $248.92 $250.12 $244.51 2,038,466
2021-10-04 $234.93 $252.37 $233.50 $248.90 $243.31 3,718,960
2021-10-01 $251.00 $259.24 $230.03 $254.79 $249.07 6,885,350
2021-09-30 $278.14 $282.50 $268.83 $272.99 $266.86 2,639,207
2021-09-29 $287.00 $292.81 $275.58 $277.44 $271.21 2,776,305
2021-09-28 $293.70 $296.90 $275.00 $276.52 $270.31 5,854,394
2021-09-27 $335.36 $338.50 $305.51 $307.09 $300.20 4,089,349
2021-09-24 $350.00 $350.92 $332.40 $333.48 $326.00 2,603,105
2021-09-23 $343.00 $360.00 $341.44 $352.99 $345.07 2,824,358
2021-09-22 $342.80 $344.57 $336.69 $339.26 $331.65 1,480,023
2021-09-21 $344.77 $349.93 $337.04 $341.35 $333.69 2,455,420
2021-09-20 $341.21 $353.64 $333.36 $339.01 $331.40 3,322,067
2021-09-17 $370.74 $370.80 $344.81 $359.18 $351.12 5,646,240
2021-09-16 $350.39 $374.85 $345.00 $372.65 $364.29 4,606,777
2021-09-15 $338.11 $357.76 $337.50 $355.25 $347.28 4,545,812
2021-09-14 $326.17 $345.92 $326.03 $334.88 $327.36 2,850,043
2021-09-13 $348.19 $351.91 $322.47 $327.14 $319.80 3,963,817
2021-09-10 $360.00 $363.30 $347.50 $349.19 $341.35 3,037,842
2021-09-09 $338.29 $353.48 $336.68 $351.38 $343.49 3,210,677
2021-09-08 $346.21 $352.81 $335.26 $336.24 $328.69 2,354,633
2021-09-07 $334.54 $347.98 $332.29 $346.61 $338.83 2,482,234
2021-09-03 $328.49 $334.31 $320.71 $334.30 $326.80 2,240,824
2021-09-02 $334.86 $341.76 $326.66 $328.53 $321.16 2,116,020
2021-09-01 $334.25 $336.50 $326.50 $332.50 $325.04 2,632,182
2021-08-31 $340.26 $349.34 $327.10 $329.19 $321.80 3,327,466
2021-08-30 $351.00 $360.33 $342.79 $345.00 $337.26 3,009,981
2021-08-27 $368.79 $370.32 $354.82 $358.48 $350.43 2,332,610
2021-08-26 $371.00 $377.60 $366.01 $369.99 $361.69 1,927,498
2021-08-25 $360.78 $376.54 $351.00 $376.03 $367.59 2,990,633
2021-08-24 $377.33 $379.98 $354.20 $368.20 $359.94 4,767,514
2021-08-23 $373.52 $388.00 $370.20 $382.10 $373.52 6,934,470
2021-08-20 $336.35 $356.50 $333.00 $348.68 $340.85 3,978,697
2021-08-19 $348.70 $355.30 $330.96 $331.81 $324.36 4,638,911
2021-08-18 $368.46 $374.80 $347.03 $363.99 $355.82 4,801,646
2021-08-17 $322.00 $366.95 $320.00 $366.27 $358.05 8,101,604
2021-08-16 $368.17 $369.84 $320.05 $343.10 $335.40 7,992,458
2021-08-13 $387.14 $390.00 $367.30 $377.32 $368.85 3,677,667
2021-08-12 $380.00 $391.57 $356.01 $374.02 $365.63 7,270,135
2021-08-11 $413.90 $418.00 $336.20 $359.19 $351.13 14,583,677
2021-08-10 $458.00 $464.00 $411.37 $416.50 $407.15 8,240,516
2021-08-09 $408.23 $459.88 $403.55 $447.23 $437.19 12,022,601
2021-08-06 $396.00 $403.15 $368.11 $389.01 $380.28 5,695,188
2021-08-05 $406.50 $418.31 $375.10 $404.92 $395.83 7,334,023
2021-08-04 $361.00 $433.90 $353.79 $414.44 $405.14 13,700,465
2021-08-03 $341.01 $354.08 $336.80 $351.81 $343.91 4,139,851
2021-08-02 $345.26 $353.64 $333.18 $340.21 $332.57 5,016,335
2021-07-30 $315.01 $331.00 $308.24 $328.35 $320.98 4,033,829
2021-07-29 $327.79 $328.70 $303.46 $312.59 $305.57 4,059,928
2021-07-28 $289.00 $315.16 $282.50 $313.45 $306.42 4,880,646
2021-07-27 $293.00 $296.46 $272.18 $284.00 $277.63 4,318,824
2021-07-26 $289.50 $297.73 $276.68 $286.26 $279.84 4,025,303
2021-07-23 $287.03 $292.34 $267.03 $281.96 $275.63 4,456,557
2021-07-22 $269.56 $283.92 $264.60 $280.98 $274.67 5,589,757
2021-07-21 $244.95 $261.77 $242.07 $259.61 $253.78 5,335,267
2021-07-20 $240.93 $252.56 $232.84 $245.17 $239.67 6,604,938
2021-07-19 $228.00 $247.31 $226.41 $242.64 $237.19 5,147,325
2021-07-16 $225.08 $233.24 $222.35 $231.47 $226.28 5,050,038
2021-07-15 $212.87 $222.18 $212.08 $221.08 $216.12 2,889,285
2021-07-14 $207.93 $214.90 $204.68 $212.00 $207.24 1,525,970
2021-07-13 $214.43 $214.43 $206.80 $207.84 $203.18 1,794,644
2021-07-12 $217.37 $220.36 $214.51 $215.69 $210.85 1,091,964
2021-07-09 $216.24 $217.60 $208.50 $217.40 $212.52 2,065,349
2021-07-08 $195.67 $208.74 $194.04 $207.93 $203.26 2,013,182
2021-07-07 $211.50 $211.60 $203.00 $205.93 $201.31 1,427,263
2021-07-06 $213.43 $216.43 $209.15 $213.50 $208.71 2,050,982
2021-07-02 $224.89 $227.00 $218.13 $224.00 $218.97 967,823
2021-07-01 $224.50 $227.38 $220.10 $224.00 $218.97 944,420
2021-06-30 $228.00 $230.99 $221.27 $223.88 $218.86 1,763,867
2021-06-29 $226.30 $231.97 $223.01 $228.06 $222.94 1,669,930
2021-06-28 $230.56 $233.74 $222.75 $228.44 $223.31 1,508,748
2021-06-25 $228.50 $231.90 $225.63 $230.02 $224.86 1,174,974
2021-06-24 $231.10 $232.97 $225.81 $227.79 $222.68 1,553,201
2021-06-23 $233.88 $238.00 $219.70 $229.50 $224.35 2,707,838
2021-06-22 $228.25 $236.55 $227.80 $236.49 $231.18 2,032,724
2021-06-21 $217.06 $226.68 $214.77 $226.09 $221.02 1,849,836
2021-06-18 $211.91 $217.10 $211.52 $212.42 $207.65 2,256,063
2021-06-17 $209.90 $216.30 $208.56 $214.20 $209.39 2,107,671
2021-06-16 $211.50 $214.97 $199.50 $203.85 $199.28 3,902,808
2021-06-15 $224.14 $224.34 $213.12 $218.17 $213.27 2,041,130
2021-06-14 $240.55 $240.92 $212.40 $220.58 $215.63 4,425,173
2021-06-11 $238.97 $239.78 $233.61 $238.55 $233.20 1,123,089
2021-06-10 $240.00 $247.66 $231.05 $239.82 $234.44 2,853,320
2021-06-09 $225.02 $246.68 $222.80 $241.49 $236.07 3,627,336
2021-06-08 $238.79 $240.60 $211.26 $220.45 $215.50 4,125,123
2021-06-07 $238.56 $252.78 $237.50 $238.15 $232.81 4,361,666
2021-06-04 $218.62 $235.00 $217.00 $233.29 $228.05 3,226,782
2021-06-03 $218.30 $221.00 $213.40 $215.31 $210.48 1,527,720
2021-06-02 $206.26 $219.94 $205.20 $219.40 $214.48 2,823,266
2021-06-01 $204.57 $209.80 $204.48 $206.14 $201.51 1,661,885
2021-05-28 $199.11 $208.60 $199.10 $204.00 $199.42 2,283,072
2021-05-27 $199.05 $203.50 $196.18 $197.70 $193.26 1,324,704
2021-05-26 $197.60 $203.50 $197.51 $202.37 $197.83 1,545,300
2021-05-25 $194.46 $200.14 $193.70 $197.50 $193.07 1,444,902
2021-05-24 $197.51 $199.99 $193.28 $194.89 $190.52 1,221,964
2021-05-21 $204.13 $205.19 $195.43 $195.69 $191.30 1,525,911
2021-05-20 $199.17 $209.02 $198.30 $203.71 $199.14 3,272,909
2021-05-19 $190.00 $199.24 $186.72 $199.08 $194.61 1,838,114
2021-05-18 $195.49 $197.45 $190.25 $194.50 $190.13 1,839,072
2021-05-17 $192.74 $200.60 $191.78 $198.30 $193.85 2,024,460
2021-05-14 $183.49 $194.77 $181.56 $192.77 $188.44 2,980,550
2021-05-13 $188.33 $189.95 $172.72 $180.79 $176.73 3,054,133
2021-05-12 $196.65 $198.19 $185.66 $186.13 $181.95 3,200,873
2021-05-11 $186.61 $202.50 $185.00 $198.02 $193.58 4,662,564
2021-05-10 $200.80 $202.95 $184.56 $202.35 $197.81 7,286,868
2021-05-07 $183.34 $185.83 $175.40 $183.71 $179.59 4,463,142
2021-05-06 $146.06 $171.89 $145.00 $168.00 $164.23 9,970,531
2021-05-05 $185.41 $196.08 $161.22 $170.77 $166.94 9,146,816
2021-05-04 $212.50 $213.15 $169.30 $176.88 $172.91 12,101,126
2021-05-03 $202.25 $211.65 $196.00 $208.90 $204.21 5,707,943
2021-04-30 $183.30 $193.85 $180.68 $188.28 $184.05 3,505,815
2021-04-29 $180.58 $184.73 $177.25 $179.65 $175.62 2,072,679
2021-04-28 $171.98 $177.19 $169.30 $175.77 $171.83 1,507,152
2021-04-27 $173.37 $175.88 $169.26 $172.84 $168.96 2,061,901
2021-04-26 $167.79 $174.77 $161.54 $174.65 $170.73 3,087,532
2021-04-23 $174.34 $177.65 $171.02 $173.00 $169.12 3,108,488
2021-04-22 $164.99 $176.00 $164.80 $168.95 $165.16 4,728,058
2021-04-21 $154.84 $162.07 $152.12 $161.80 $158.17 2,416,881
2021-04-20 $145.47 $157.30 $140.81 $156.18 $152.67 3,219,473
2021-04-19 $146.97 $156.81 $146.79 $149.48 $146.13 3,426,358
2021-04-16 $141.49 $152.32 $141.49 $151.54 $148.14 4,624,324
2021-04-15 $130.00 $140.79 $128.16 $140.72 $137.56 3,705,488
2021-04-14 $130.80 $132.60 $129.21 $132.60 $129.62 3,349,408
2021-04-13 $125.00 $130.81 $124.77 $129.64 $126.73 4,187,535
2021-04-12 $120.55 $122.25 $118.29 $121.52 $118.79 1,620,218
2021-04-09 $114.95 $123.50 $114.72 $122.14 $119.40 4,192,602
2021-04-08 $113.27 $116.30 $112.50 $114.49 $111.92 1,001,685
2021-04-07 $115.76 $116.25 $112.22 $113.32 $110.78 1,150,952
2021-04-06 $115.69 $117.75 $114.17 $117.15 $114.52 1,523,023
2021-04-05 $114.01 $115.87 $110.00 $115.37 $112.78 1,385,304
2021-04-01 $110.51 $114.08 $110.50 $113.87 $111.31 2,020,658
2021-03-31 $109.47 $111.00 $107.10 $109.19 $106.74 2,178,907
2021-03-30 $99.80 $106.48 $98.60 $104.44 $102.10 3,463,988
2021-03-29 $97.54 $98.87 $93.76 $95.91 $93.76 1,066,219
2021-03-26 $97.50 $97.54 $93.82 $95.76 $93.61 910,425
2021-03-25 $94.10 $97.45 $92.93 $95.13 $93.00 1,299,397
2021-03-24 $100.24 $101.48 $93.39 $94.05 $91.94 2,204,066
2021-03-23 $107.33 $107.35 $100.11 $100.11 $97.86 1,210,442
2021-03-22 $106.63 $108.70 $106.32 $107.00 $104.60 631,796
2021-03-19 $104.50 $107.80 $102.82 $107.59 $105.18 1,145,587
2021-03-18 $104.39 $104.91 $103.03 $103.65 $101.32 701,024
2021-03-17 $105.74 $107.80 $102.80 $106.66 $104.27 920,698
2021-03-16 $109.26 $110.98 $104.70 $108.10 $105.67 1,377,287
2021-03-15 $103.99 $108.15 $102.04 $107.88 $105.46 1,367,088
2021-03-12 $99.34 $103.28 $99.01 $103.28 $100.96 788,566
2021-03-11 $100.50 $103.00 $100.24 $102.60 $100.30 1,062,040
2021-03-10 $100.79 $101.99 $97.08 $98.02 $95.82 1,376,795
2021-03-09 $94.11 $97.93 $93.57 $96.48 $94.31 1,315,883
2021-03-08 $94.83 $95.70 $90.29 $90.29 $88.26 1,521,368
2021-03-05 $95.68 $96.84 $91.22 $96.20 $94.04 1,693,619
2021-03-04 $97.40 $100.91 $92.51 $95.15 $93.01 2,335,106
2021-03-03 $104.83 $105.00 $97.25 $97.25 $95.07 2,142,807
2021-03-02 $109.86 $109.86 $104.24 $104.98 $102.62 1,093,391
2021-03-01 $110.00 $111.45 $108.06 $110.21 $107.74 885,683
2021-02-26 $113.90 $114.98 $109.03 $109.03 $106.58 1,014,494
2021-02-25 $114.87 $117.35 $111.18 $112.33 $109.81 1,121,919
2021-02-24 $110.51 $114.58 $109.23 $114.17 $111.61 1,405,088
2021-02-23 $110.78 $112.23 $106.20 $111.97 $109.46 2,088,734
2021-02-22 $117.45 $119.80 $114.03 $114.60 $112.03 1,573,813
2021-02-19 $113.10 $116.88 $113.02 $115.69 $113.09 1,381,528
2021-02-18 $108.00 $113.61 $107.36 $112.65 $110.12 1,604,966
2021-02-17 $113.11 $113.99 $108.12 $113.56 $111.01 1,327,005
2021-02-16 $117.00 $117.82 $112.55 $114.38 $111.81 1,517,456
2021-02-12 $118.49 $118.80 $115.85 $117.56 $114.92 1,028,583
2021-02-11 $119.00 $119.93 $115.42 $118.03 $115.38 1,352,840
2021-02-10 $119.06 $120.33 $117.10 $119.35 $116.67 1,393,897
2021-02-09 $119.97 $119.98 $117.12 $117.53 $114.89 1,092,244
2021-02-08 $117.61 $120.99 $117.60 $119.50 $116.82 1,924,550
2021-02-05 $117.43 $119.21 $116.56 $117.57 $114.93 876,822
2021-02-04 $117.90 $120.09 $116.99 $117.56 $114.92 1,445,719
2021-02-03 $114.21 $119.25 $113.71 $118.02 $115.37 2,426,852
2021-02-02 $115.00 $115.88 $110.56 $114.76 $112.18 1,905,290
2021-02-01 $117.85 $119.54 $113.49 $116.10 $113.49 2,898,205
2021-01-29 $114.94 $118.17 $111.40 $116.94 $114.32 6,622,802
2021-01-28 $107.66 $111.24 $106.60 $110.00 $107.53 2,296,551
2021-01-27 $105.15 $110.86 $103.02 $105.97 $103.59 2,139,611
2021-01-26 $110.28 $112.83 $105.49 $106.29 $103.90 3,863,894
2021-01-25 $108.00 $110.98 $105.14 $110.61 $108.13 2,882,590
2021-01-22 $104.50 $108.48 $104.32 $108.44 $106.01 1,696,295
2021-01-21 $104.00 $107.30 $103.20 $105.43 $103.06 2,256,344
2021-01-20 $104.41 $105.50 $102.33 $103.23 $100.91 1,615,666
2021-01-19 $101.26 $105.44 $100.20 $104.70 $102.35 2,018,242
2021-01-15 $104.25 $104.99 $97.25 $101.59 $99.31 3,151,568
2021-01-14 $102.79 $106.50 $102.26 $105.85 $103.47 1,910,243
2021-01-13 $103.48 $106.00 $102.04 $102.61 $100.31 1,816,018
2021-01-12 $104.97 $107.68 $101.01 $105.45 $103.08 3,546,677
2021-01-11 $102.84 $109.40 $102.10 $108.90 $106.46 4,772,780
2021-01-08 $98.10 $101.20 $97.00 $100.39 $98.14 3,988,408
2021-01-07 $94.00 $94.79 $91.01 $93.69 $91.59 2,980,474
2021-01-06 $86.76 $91.49 $86.25 $91.16 $89.11 3,070,823
2021-01-05 $87.95 $88.98 $84.89 $86.78 $84.83 1,970,862
2021-01-04 $85.45 $88.13 $83.00 $85.73 $83.81 3,137,997
2020-12-31 $83.38 $85.50 $80.55 $81.52 $79.69 2,607,147
2020-12-30 $90.00 $90.89 $83.03 $83.94 $82.06 2,941,083
2020-12-29 $84.45 $89.39 $83.85 $88.28 $86.30 3,300,440
2020-12-28 $95.00 $95.40 $87.07 $88.11 $86.13 4,674,984
2020-12-24 $98.50 $99.89 $96.64 $96.96 $94.78 1,039,109
2020-12-23 $97.12 $100.50 $95.00 $100.06 $97.81 3,413,982
2020-12-22 $107.07 $107.21 $95.60 $100.56 $98.30 5,032,319
2020-12-21 $107.51 $107.97 $104.57 $106.46 $104.07 2,611,030
2020-12-18 $106.46 $106.77 $102.57 $104.24 $101.90 3,108,164
2020-12-17 $102.64 $107.59 $101.62 $106.43 $104.04 3,487,843
2020-12-16 $112.22 $112.85 $102.33 $105.78 $103.41 4,802,616
2020-12-15 $114.21 $116.26 $108.33 $111.20 $108.70 5,711,848
2020-12-14 $126.63 $127.00 $105.25 $108.27 $105.84 10,907,926
2020-12-11 $130.10 $131.00 $124.64 $127.30 $124.44 4,303,742
2020-12-10 $123.82 $129.95 $123.29 $129.54 $126.63 5,381,330
2020-12-09 $128.99 $129.05 $116.58 $122.81 $120.05 5,265,183
2020-12-08 $127.00 $129.90 $126.50 $128.11 $125.23 4,597,489
2020-12-07 $121.00 $126.38 $121.00 $125.70 $122.88 4,925,265
2020-12-04 $117.84 $120.75 $114.42 $120.00 $117.31 3,142,595
2020-12-03 $119.85 $121.80 $115.00 $118.68 $116.02 4,264,644
2020-12-02 $120.85 $123.59 $116.43 $121.09 $118.37 7,164,716
2020-12-01 $124.50 $128.13 $108.00 $114.01 $111.45 9,584,459
2020-11-30 $113.64 $124.91 $113.50 $124.24 $121.45 9,934,807
2020-11-27 $106.44 $111.20 $106.10 $109.99 $107.52 3,874,562
2020-11-25 $100.00 $106.06 $99.10 $104.96 $102.60 3,007,405
2020-11-24 $100.92 $103.43 $97.56 $101.87 $99.58 3,842,244
2020-11-23 $109.73 $109.98 $104.20 $106.50 $104.11 5,194,195
2020-11-20 $100.00 $105.33 $99.05 $104.07 $101.73 6,776,843
2020-11-19 $91.60 $95.09 $91.29 $94.93 $92.80 3,400,119
2020-11-18 $90.80 $92.46 $88.26 $90.44 $88.41 5,772,603
2020-11-17 $89.00 $92.00 $86.65 $86.93 $84.98 4,057,352
2020-11-16 $96.64 $97.00 $87.07 $91.52 $89.47 11,171,585
2020-11-13 $104.12 $108.20 $103.37 $106.00 $103.62 3,009,657
2020-11-12 $106.81 $107.13 $100.50 $101.63 $99.35 3,604,300
2020-11-11 $112.00 $112.50 $108.61 $109.45 $106.99 3,274,124
2020-11-10 $110.00 $113.40 $106.20 $112.76 $110.23 8,029,139
2020-11-09 $114.02 $115.00 $98.51 $104.80 $102.45 14,614,871
2020-11-06 $92.00 $92.20 $90.33 $92.00 $89.94 861,330
2020-11-05 $91.33 $92.84 $89.67 $92.00 $89.94 1,459,849
2020-11-04 $86.51 $91.13 $86.51 $90.69 $88.65 1,701,506
2020-11-03 $84.91 $88.20 $84.85 $87.22 $85.26 1,082,581
2020-11-02 $87.90 $88.00 $83.18 $87.10 $85.15 2,139,891
2020-10-30 $87.01 $88.50 $83.05 $85.36 $83.44 2,258,283
2020-10-29 $81.49 $85.77 $79.22 $84.81 $82.91 2,512,014
2020-10-28 $79.89 $80.74 $75.35 $77.54 $75.80 2,566,120
2020-10-27 $83.00 $84.06 $80.51 $83.95 $82.07 2,222,134
2020-10-26 $88.22 $89.84 $80.35 $82.93 $81.07 2,879,921
2020-10-23 $89.60 $89.99 $87.06 $88.69 $86.70 2,079,717
2020-10-22 $88.99 $90.12 $85.42 $86.36 $84.42 2,205,906
2020-10-21 $92.75 $92.94 $85.67 $87.72 $85.75 3,384,553
2020-10-20 $93.92 $96.12 $91.61 $94.35 $92.23 1,872,146
2020-10-19 $96.23 $97.29 $92.24 $93.92 $91.81 2,800,200
2020-10-16 $93.60 $94.15 $91.55 $94.09 $91.98 2,792,475
2020-10-15 $85.65 $90.42 $85.50 $90.38 $88.35 2,033,226
2020-10-14 $95.42 $95.44 $85.05 $86.86 $84.91 4,198,008
2020-10-13 $90.08 $94.02 $89.56 $93.00 $90.91 2,527,487
2020-10-12 $91.00 $91.90 $87.60 $88.74 $86.75 2,573,113
2020-10-09 $88.98 $90.00 $87.50 $89.04 $87.04 1,462,528
2020-10-08 $85.83 $89.43 $85.60 $87.95 $85.98 1,826,000
2020-10-07 $83.32 $86.44 $80.70 $86.23 $84.29 2,354,681
2020-10-06 $86.84 $88.30 $83.52 $85.59 $83.67 5,702,111
2020-10-05 $75.70 $81.56 $75.65 $80.70 $78.89 3,750,552
2020-10-02 $71.85 $75.00 $71.16 $73.70 $72.05 2,327,847
2020-10-01 $70.00 $72.87 $69.31 $72.71 $71.08 2,371,702
2020-09-30 $67.40 $69.47 $67.10 $69.23 $67.68 1,746,815
2020-09-29 $66.60 $67.11 $65.76 $66.86 $65.36 854,092
2020-09-28 $66.99 $67.80 $65.72 $66.50 $65.01 1,750,004
2020-09-25 $61.27 $66.87 $61.27 $66.69 $65.19 1,670,486
2020-09-24 $62.62 $63.93 $58.81 $62.83 $61.42 2,863,427
2020-09-23 $67.25 $67.28 $63.69 $63.83 $62.40 1,677,999
2020-09-22 $65.38 $67.76 $63.61 $67.05 $65.55 1,572,284
2020-09-21 $65.56 $66.20 $62.30 $66.12 $64.64 2,118,737
2020-09-18 $68.01 $68.44 $65.17 $67.00 $65.50 2,608,880
2020-09-17 $66.82 $68.71 $65.15 $66.78 $65.28 2,860,010
2020-09-16 $65.51 $67.29 $65.41 $66.04 $64.56 2,237,787
2020-09-15 $70.00 $70.00 $66.15 $66.92 $65.42 3,168,285
2020-09-14 $67.50 $69.65 $66.77 $67.48 $65.97 3,373,555
2020-09-11 $61.45 $65.28 $61.05 $65.13 $63.67 2,515,244
2020-09-10 $62.00 $62.28 $60.50 $61.20 $59.83 1,751,775
2020-09-09 $63.00 $63.38 $60.60 $62.32 $60.92 3,406,940
2020-09-08 $60.16 $61.00 $58.69 $59.83 $58.49 2,887,809
2020-09-04 $59.28 $59.96 $54.10 $58.57 $57.26 1,985,494
2020-09-03 $63.45 $63.67 $57.10 $59.28 $57.95 2,585,983
2020-09-02 $56.01 $63.29 $54.96 $61.99 $60.60 3,892,797
2020-09-01 $58.71 $60.53 $56.66 $57.81 $56.51 3,575,538
2020-08-31 $62.82 $63.18 $60.34 $61.25 $59.88 2,217,166
2020-08-28 $65.04 $65.50 $63.32 $64.00 $62.56 1,764,738
2020-08-27 $68.20 $68.69 $64.79 $65.59 $64.12 1,980,527
2020-08-26 $70.00 $70.00 $67.05 $67.90 $66.38 1,711,437
2020-08-25 $70.07 $70.50 $68.21 $70.49 $68.91 1,576,204
2020-08-24 $76.99 $77.40 $69.75 $70.85 $69.26 3,393,879
2020-08-21 $71.77 $76.28 $70.34 $73.02 $71.38 6,290,399
2020-08-20 $66.08 $70.29 $64.08 $66.27 $64.78 2,932,615
2020-08-19 $67.42 $67.48 $65.01 $65.60 $64.13 2,326,648
2020-08-18 $69.69 $70.35 $67.06 $67.88 $66.36 1,905,103
2020-08-17 $69.09 $71.36 $68.81 $70.26 $68.68 1,943,972
2020-08-14 $70.93 $70.98 $68.02 $68.64 $67.10 1,862,379
2020-08-13 $68.25 $71.53 $67.30 $71.00 $69.41 2,390,942
2020-08-12 $70.89 $71.16 $66.12 $69.11 $67.56 3,253,597
2020-08-11 $69.00 $72.88 $66.51 $68.45 $66.91 4,032,231
2020-08-10 $77.00 $77.28 $70.90 $73.95 $72.29 2,830,610
2020-08-07 $77.09 $78.54 $74.03 $77.00 $75.27 3,038,220
2020-08-06 $79.29 $80.26 $76.58 $77.08 $75.35 3,175,182
2020-08-05 $82.82 $83.20 $76.85 $81.30 $79.48 4,085,523
2020-08-04 $84.44 $84.50 $81.08 $83.17 $81.30 2,410,338
2020-08-03 $82.99 $85.48 $81.84 $85.47 $83.55 2,434,416
2020-07-31 $86.00 $86.95 $80.85 $82.11 $80.27 2,642,973
2020-07-30 $79.05 $84.88 $78.00 $84.16 $82.27 3,302,751
2020-07-29 $85.54 $86.79 $80.02 $82.50 $80.65 3,846,336
2020-07-28 $89.00 $90.40 $84.10 $85.38 $83.46 5,108,614
2020-07-27 $87.44 $88.20 $81.77 $86.53 $84.59 5,129,152
2020-07-24 $86.30 $86.70 $80.34 $84.17 $82.28 7,109,730
2020-07-23 $97.51 $101.15 $87.00 $88.51 $86.52 15,899,745
2020-07-22 $99.19 $104.99 $93.65 $104.17 $101.83 13,817,768
2020-07-21 $92.00 $97.82 $90.05 $91.60 $89.54 6,016,661
2020-07-20 $91.75 $96.09 $85.77 $88.20 $86.22 7,739,570
2020-07-17 $76.54 $86.40 $76.42 $85.25 $83.34 5,062,299
2020-07-16 $80.50 $80.50 $74.56 $75.87 $74.17 2,847,924
2020-07-15 $86.08 $87.58 $76.80 $78.00 $76.25 3,908,783
2020-07-14 $82.57 $85.00 $78.00 $83.88 $82.00 4,748,726
2020-07-13 $78.47 $84.89 $75.75 $77.78 $76.03 8,529,557
2020-07-10 $67.00 $71.29 $67.00 $70.36 $68.78 2,874,259
2020-07-09 $66.61 $68.00 $64.51 $65.61 $64.14 1,186,732
2020-07-08 $67.21 $68.58 $66.46 $67.56 $66.04 1,449,629
2020-07-07 $64.00 $70.89 $63.51 $69.34 $67.78 2,264,397
2020-07-06 $65.59 $66.90 $64.33 $65.51 $64.04 1,649,445
2020-07-02 $68.25 $69.39 $62.73 $63.27 $61.85 3,926,512
2020-07-01 $77.70 $79.38 $62.30 $64.14 $62.70 9,879,256
2020-06-30 $66.16 $68.25 $62.22 $66.74 $65.24 1,979,059
2020-06-29 $65.68 $71.38 $64.12 $65.80 $64.32 4,011,359
2020-06-26 $56.63 $63.37 $56.50 $62.13 $60.74 2,830,723
2020-06-25 $54.51 $59.92 $53.52 $59.71 $58.37 2,406,358
2020-06-24 $53.00 $55.35 $51.81 $54.73 $53.50 1,344,482
2020-06-23 $55.62 $56.00 $51.52 $52.75 $51.57 2,142,192
2020-06-22 $51.95 $58.90 $51.85 $57.45 $56.16 2,678,243
2020-06-19 $50.90 $51.58 $49.91 $51.36 $50.21 735,797
2020-06-18 $49.86 $51.59 $49.83 $50.94 $49.80 691,521
2020-06-17 $49.75 $51.50 $49.50 $50.85 $49.71 723,069
2020-06-16 $51.00 $51.50 $49.09 $49.90 $48.78 901,709
2020-06-15 $48.72 $51.17 $48.29 $50.85 $49.71 1,091,088
2020-06-12 $49.37 $49.44 $47.01 $48.58 $47.49 859,123
2020-06-11 $49.00 $49.19 $47.07 $48.60 $47.51 1,324,844
2020-06-10 $47.80 $48.00 $46.55 $47.41 $46.35 913,133
2020-06-09 $47.80 $48.10 $46.87 $47.79 $46.72 970,354
2020-06-08 $49.22 $49.24 $47.42 $48.78 $47.69 1,142,624
2020-06-05 $49.80 $50.23 $48.50 $49.18 $48.08 769,047
2020-06-04 $50.45 $51.86 $49.70 $50.00 $48.88 623,630
2020-06-03 $51.85 $52.23 $49.54 $51.16 $50.01 1,379,875
2020-06-02 $51.98 $52.85 $50.10 $52.38 $51.20 688,618
2020-06-01 $50.00 $53.21 $49.54 $52.30 $51.13 1,275,816
2020-05-29 $48.19 $49.53 $47.16 $49.53 $48.42 760,747
2020-05-28 $48.34 $50.11 $46.75 $46.87 $45.82 1,110,358
2020-05-27 $49.53 $50.22 $46.30 $47.59 $46.52 1,810,218
2020-05-26 $52.40 $52.55 $49.34 $50.88 $49.74 1,511,429
2020-05-22 $52.15 $52.61 $50.76 $51.03 $49.88 941,557
2020-05-21 $54.10 $54.20 $51.15 $51.90 $50.74 1,076,815
2020-05-20 $53.21 $53.72 $51.62 $53.04 $51.85 1,979,349
2020-05-19 $57.00 $57.94 $49.95 $50.59 $49.45 3,612,127
2020-05-18 $54.74 $60.43 $50.60 $60.17 $58.82 5,017,200
2020-05-15 $48.51 $49.74 $48.20 $49.49 $48.38 793,829
2020-05-14 $48.56 $49.08 $45.08 $48.66 $47.57 1,099,108
2020-05-13 $50.50 $50.89 $47.43 $48.49 $47.40 1,468,785
2020-05-12 $50.40 $52.12 $49.20 $49.33 $48.22 1,910,229
2020-05-11 $49.61 $50.79 $47.91 $49.98 $48.86 1,887,374
2020-05-08 $49.16 $49.89 $48.21 $49.24 $48.13 697,927
2020-05-07 $49.26 $49.50 $48.35 $49.32 $48.21 816,587
2020-05-06 $50.14 $50.20 $47.50 $47.78 $46.71 889,765
2020-05-05 $48.41 $50.38 $47.71 $50.00 $48.88 2,604,789
2020-05-04 $45.20 $47.47 $44.36 $45.78 $44.75 784,856
2020-05-01 $46.00 $46.99 $43.00 $45.11 $44.10 874,577
2020-04-30 $49.21 $49.22 $46.02 $47.48 $46.41 1,034,115
2020-04-29 $48.00 $49.70 $46.13 $49.25 $48.14 1,766,385
2020-04-28 $48.60 $48.98 $44.80 $45.83 $44.80 1,511,199
2020-04-27 $48.89 $50.25 $48.16 $49.40 $48.29 1,183,326
2020-04-24 $51.24 $51.49 $47.60 $47.75 $46.68 1,832,381
2020-04-23 $58.00 $58.00 $49.22 $50.00 $48.88 4,271,168
2020-04-22 $54.44 $55.85 $45.20 $53.50 $52.30 10,871,099
2020-04-21 $45.27 $45.90 $39.80 $42.26 $41.31 1,507,269
2020-04-20 $41.49 $45.90 $41.00 $43.37 $42.40 1,278,759
2020-04-17 $40.30 $41.71 $38.88 $40.81 $39.89 1,008,282
2020-04-16 $38.76 $39.26 $37.00 $38.79 $37.92 849,364
2020-04-15 $40.90 $41.24 $38.13 $38.58 $37.71 980,625
2020-04-14 $43.82 $43.98 $41.40 $41.63 $40.70 863,881
2020-04-13 $46.02 $46.39 $41.00 $41.71 $40.77 880,706
2020-04-09 $52.01 $53.00 $45.00 $45.41 $44.39 1,483,016
2020-04-08 $48.10 $48.10 $44.51 $44.95 $43.94 819,781
2020-04-07 $50.00 $50.20 $44.00 $45.60 $44.58 1,461,724
2020-04-06 $55.50 $55.60 $52.40 $52.73 $51.55 331,184
2020-04-03 $57.98 $57.98 $52.01 $52.75 $51.57 227,301
2020-04-02 $55.50 $56.93 $53.00 $56.91 $55.63 245,896
2020-04-01 $56.35 $58.20 $52.48 $52.92 $51.73 259,110
2020-03-31 $59.86 $62.00 $57.00 $58.40 $57.09 243,388
2020-03-30 $60.00 $64.45 $59.04 $62.00 $60.61 591,215
2020-03-27 $54.83 $55.40 $51.32 $55.00 $53.77 246,275
2020-03-26 $52.00 $55.75 $50.00 $55.00 $53.77 472,542
2020-03-25 $53.63 $53.69 $47.20 $47.20 $46.14 333,373
2020-03-24 $58.90 $58.99 $48.02 $53.64 $52.44 579,733
2020-03-23 $59.00 $59.98 $50.31 $51.31 $50.16 994,200
2020-03-20 $54.95 $55.00 $43.66 $46.50 $45.46 1,173,967
2020-03-19 $83.20 $83.33 $59.00 $59.30 $57.97 1,598,524
2020-03-18 $90.39 $105.00 $82.21 $92.00 $89.94 3,020,570
2020-03-17 $65.00 $76.00 $56.01 $66.60 $65.11 2,939,806
2020-03-16 $49.36 $52.80 $38.00 $40.00 $39.10 1,935,943
2020-03-13 $30.00 $31.98 $29.19 $30.93 $30.24 197,649
2020-03-12 $28.99 $30.40 $28.00 $28.55 $27.91 184,055
2020-03-11 $33.40 $34.10 $31.00 $32.17 $31.45 118,950
2020-03-10 $35.08 $35.83 $31.45 $33.96 $33.20 327,522
2020-03-09 $35.15 $35.90 $32.40 $33.48 $32.73 190,150
2020-03-06 $37.62 $40.95 $35.61 $38.09 $37.24 279,233
2020-03-05 $37.71 $38.06 $35.64 $37.12 $36.29 77,056
2020-03-04 $39.00 $39.30 $38.00 $39.19 $38.31 127,114
2020-03-03 $36.65 $41.00 $36.60 $38.48 $37.62 297,978
2020-03-02 $35.01 $36.60 $34.00 $36.60 $35.78 185,096
2020-02-28 $33.40 $35.10 $32.85 $35.10 $34.31 234,414
2020-02-27 $31.45 $33.97 $31.05 $33.88 $33.12 112,389
2020-02-26 $31.85 $34.39 $31.55 $33.75 $32.99 213,280
2020-02-25 $30.00 $33.96 $30.00 $33.44 $32.69 201,473
2020-02-24 $30.00 $31.10 $29.14 $30.60 $29.91 148,391
2020-02-21 $31.80 $32.46 $31.27 $32.35 $31.62 158,734
2020-02-20 $31.72 $32.58 $31.01 $32.38 $31.65 152,158
2020-02-19 $31.50 $32.29 $30.75 $32.25 $31.53 253,769
2020-02-18 $30.49 $31.54 $30.26 $31.54 $30.83 66,237
2020-02-14 $31.00 $31.57 $29.72 $30.75 $30.06 128,689
2020-02-13 $29.51 $30.64 $29.08 $30.64 $29.95 107,065
2020-02-12 $30.00 $31.10 $29.00 $29.56 $28.90 157,673
2020-02-11 $31.48 $31.48 $29.80 $30.71 $30.02 175,348
2020-02-10 $30.99 $32.15 $30.11 $32.12 $31.40 121,714
2020-02-07 $31.88 $32.49 $30.07 $30.88 $30.19 166,670
2020-02-06 $32.00 $32.93 $29.68 $32.93 $32.19 387,382
2020-02-05 $34.00 $34.00 $28.69 $29.25 $28.59 405,004
2020-02-04 $29.17 $32.92 $29.17 $32.92 $32.18 137,590
2020-02-03 $29.80 $30.69 $28.78 $30.27 $29.59 177,606
2020-01-31 $30.36 $30.95 $28.50 $29.21 $28.55 138,722
2020-01-30 $30.70 $31.19 $28.58 $29.90 $29.23 228,589
2020-01-29 $33.95 $33.95 $31.74 $31.80 $31.09 184,232
2020-01-28 $34.04 $34.83 $32.60 $34.22 $33.45 165,171
2020-01-27 $33.24 $34.54 $32.75 $33.20 $32.45 119,995
2020-01-24 $35.32 $35.90 $33.57 $34.99 $34.20 209,687
2020-01-23 $37.21 $37.55 $35.31 $36.70 $35.88 192,946
2020-01-22 $37.61 $39.03 $36.75 $38.88 $38.01 318,222
2020-01-21 $33.79 $36.54 $33.51 $36.54 $35.72 263,972
2020-01-17 $33.05 $33.60 $30.33 $33.18 $32.44 615,260
2020-01-16 $35.75 $35.90 $31.28 $32.25 $31.53 692,185
2020-01-15 $35.30 $39.85 $33.60 $34.55 $33.77 361,022
2020-01-14 $35.30 $35.48 $33.22 $34.53 $33.76 266,343
2020-01-13 $41.01 $41.32 $35.26 $37.83 $36.98 459,413
2020-01-10 $44.99 $44.99 $38.21 $39.68 $38.79 369,139
2020-01-09 $46.55 $46.71 $42.71 $43.27 $42.30 234,919
2020-01-08 $44.30 $46.33 $44.18 $45.10 $44.09 193,946
2020-01-07 $47.40 $48.85 $41.18 $43.34 $42.37 562,383
2020-01-06 $40.11 $45.00 $40.10 $44.58 $43.58 333,286
2020-01-03 $38.00 $41.25 $36.42 $40.05 $39.15 176,045
2020-01-02 $35.75 $38.50 $35.36 $38.50 $37.64 139,671
2019-12-31 $34.71 $34.76 $33.69 $33.88 $33.12 40,045
2019-12-30 $33.00 $34.91 $33.00 $34.91 $34.13 33,459
2019-12-27 $32.61 $33.58 $32.02 $32.58 $31.85 38,143
2019-12-26 $33.29 $34.00 $31.59 $33.20 $32.45 53,866
2019-12-24 $34.61 $34.61 $33.01 $33.47 $32.72 23,858
2019-12-23 $34.91 $35.90 $33.10 $34.73 $33.95 103,707
2019-12-20 $31.81 $34.97 $31.81 $34.97 $34.19 447,947
2019-12-19 $33.87 $33.87 $27.73 $29.34 $28.68 250,484
2019-12-18 $35.48 $35.82 $33.12 $35.00 $34.21 146,532
2019-12-17 $36.51 $36.92 $34.82 $36.91 $36.08 261,817
2019-12-16 $38.44 $38.75 $34.66 $35.00 $34.21 623,057
2019-12-13 $32.15 $32.85 $30.70 $32.45 $31.72 232,748
2019-12-12 $32.70 $34.00 $28.98 $29.84 $29.17 380,939
2019-12-11 $28.70 $31.30 $28.65 $31.30 $30.60 205,151
2019-12-10 $29.00 $29.49 $27.28 $28.00 $27.37 180,161
2019-12-09 $25.00 $29.97 $25.00 $29.00 $28.35 398,098
2019-12-06 $22.85 $24.47 $22.66 $24.37 $23.82 251,498
2019-12-05 $21.75 $22.67 $21.35 $22.49 $21.99 129,942
2019-12-04 $21.49 $22.96 $21.05 $21.37 $20.89 146,542
2019-12-03 $22.05 $23.15 $20.72 $20.77 $20.30 88,390
2019-12-02 $22.66 $23.13 $21.09 $21.87 $21.38 106,541
2019-11-29 $22.00 $23.22 $21.85 $21.98 $21.49 57,029
2019-11-27 $21.92 $21.98 $21.17 $21.88 $21.39 29,681
2019-11-26 $21.03 $21.45 $20.49 $21.36 $20.88 89,250
2019-11-25 $22.55 $23.40 $20.38 $20.75 $20.28 188,854
2019-11-22 $20.00 $21.98 $20.00 $21.33 $20.85 89,857
2019-11-21 $20.80 $22.00 $18.60 $19.68 $19.24 189,951
2019-11-20 $20.00 $21.67 $19.98 $20.35 $19.89 160,303
2019-11-19 $19.64 $20.69 $19.50 $20.33 $19.87 99,211
2019-11-18 $19.15 $20.50 $19.15 $19.70 $19.26 120,711
2019-11-15 $19.10 $19.80 $19.02 $19.24 $18.81 65,602
2019-11-14 $18.86 $19.37 $18.65 $19.00 $18.57 61,846
2019-11-13 $17.80 $18.92 $17.80 $18.55 $18.13 55,678
2019-11-12 $19.50 $19.71 $17.07 $17.64 $17.24 228,173
2019-11-11 $19.36 $19.98 $19.04 $19.74 $19.30 148,120
2019-11-08 $18.35 $19.14 $18.35 $18.87 $18.45 78,118
2019-11-07 $17.36 $18.58 $17.36 $18.42 $18.01 47,690
2019-11-06 $18.39 $18.66 $17.03 $17.38 $16.99 88,129
2019-11-05 $20.39 $20.39 $18.23 $18.48 $18.07 97,885
2019-11-04 $17.05 $19.68 $17.05 $18.97 $18.54 206,803
2019-11-01 $16.80 $16.80 $16.12 $16.52 $16.15 82,872
2019-10-31 $16.80 $16.82 $16.39 $16.82 $16.44 63,910
2019-10-30 $17.00 $17.19 $16.43 $16.79 $16.41 94,077
2019-10-29 $16.92 $17.29 $16.63 $17.00 $16.62 136,699
2019-10-28 $17.08 $18.18 $16.46 $16.46 $16.09 253,022
2019-10-25 $18.50 $18.50 $16.75 $17.57 $17.18 231,532
2019-10-24 $18.73 $20.00 $17.11 $18.85 $18.43 269,633
2019-10-23 $21.95 $21.99 $16.79 $17.64 $17.24 476,571
2019-10-22 $17.05 $20.64 $17.05 $20.64 $20.18 412,547
2019-10-21 $14.94 $16.28 $14.82 $16.28 $15.91 289,995
2019-10-18 $13.30 $14.25 $13.30 $14.14 $13.82 231,937
2019-10-17 $13.24 $13.48 $12.68 $13.00 $12.71 412,958
2019-10-16 $13.20 $13.88 $12.61 $12.94 $12.65 524,161
2019-10-15 $12.99 $13.00 $12.53 $12.92 $12.63 484,659
2019-10-14 $13.83 $13.91 $12.53 $12.75 $12.46 899,099
2019-10-11 $15.34 $15.34 $13.50 $13.82 $13.51 1,364,635
2019-10-10 $16.50 $16.70 $13.01 $14.24 $13.92 2,805,856

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.