Coupang Inc - Class A (CPNG) Exchange: NYSE

Data as of July 15, 2024

$21.37 ($0.03) 0.14%

Coupang Inc - Class A - Daily Information
Click for more stock information on Coupang Inc - Class A.
Daily Information Data
Date July 15, 2024
Open $21.46
Previous Close $21.37
High $21.49
Low $21.03
Adjusted Open $21.46
Previous Adjusted Close $21.37
Adjusted High $21.49
Adjusted Low $21.03

About Coupang Inc - Class A (CPNG)

Coupang Inc - Class A (CPNG) is a leading and innovative technology-driven e-commerce platform in South Korea. It operates Rocket Delivery, a same-day delivery service, and the Coupang Eats food delivery platform. They offer a wide range of products, including fashion and lifestyle, home and kitchen items, groceries, electronics, kids toys and books, and more. It has also expanded its platform to many other countries, such as the US, Japan, and Thailand. Coupang Inc - Class A (CPNG) was founded in 2010 by Kim Bom and began as a single store in Seoul, South Korea. Since then, it has experienced tremendous growth, becoming a publicly listed company in New York in 2020. It now operates over 28,000 stores throughout Asia, with over 15 million customers in South Korea alone. Coupang has seen significant growth in both its revenue and user base in the past few years. In 2020, it reported both revenue of $10.8 billion – a 174% year-on-year increase – as well as user growth of 100%. Coupang Inc - Class A (CPNG) has been a strong supporter of local businesses, helping them to take advantage of their cutting-edge technology. To that end, it has established the ‘Startup Alliance,’ a project through which it provides funding and other support to small and medium enterprises. Furthermore, they have created the Angel System – an online platform, powered by artificial intelligence (AI) – to enable businesses to easily manage their online sales.

Historical Stock Data for Coupang Inc - Class A (CPNG)

Date Open High Low Close Adj.Close Volume
2024-07-10 $21.46 $21.49 $21.03 $21.37 $21.37 3,625,139
2024-07-09 $21.31 $21.73 $21.27 $21.34 $21.34 4,573,481
2024-07-08 $21.58 $21.84 $21.28 $21.41 $21.41 5,388,054
2024-07-05 $21.12 $21.81 $21.03 $21.67 $21.67 5,411,601
2024-07-03 $20.86 $21.27 $20.81 $20.91 $20.91 3,354,089
2024-07-02 $21.16 $21.19 $20.73 $20.90 $20.90 9,100,449
2024-07-01 $20.95 $21.19 $20.60 $21.08 $21.08 6,300,729
2024-06-28 $21.24 $21.24 $20.82 $20.95 $20.95 12,073,047
2024-06-27 $21.23 $21.41 $21.01 $21.09 $21.09 3,438,578
2024-06-26 $21.15 $21.36 $20.95 $21.28 $21.28 8,590,525
2024-06-25 $21.06 $21.42 $21.01 $21.22 $21.22 7,123,088
2024-06-24 $21.32 $21.48 $21.02 $21.06 $21.06 6,947,659
2024-06-21 $21.14 $21.35 $20.91 $21.34 $21.34 10,781,546
2024-06-20 $20.50 $21.20 $20.45 $21.02 $21.02 10,273,818
2024-06-18 $20.49 $20.75 $20.15 $20.39 $20.39 10,440,532
2024-06-17 $21.34 $21.38 $20.39 $20.54 $20.54 13,269,858
2024-06-14 $21.49 $21.56 $21.01 $21.40 $21.40 6,159,467
2024-06-13 $22.29 $22.49 $21.20 $21.70 $21.70 10,213,406
2024-06-12 $22.25 $22.87 $22.03 $22.69 $22.69 6,686,013
2024-06-11 $22.04 $22.22 $21.90 $22.12 $22.12 3,627,224
2024-06-10 $21.76 $22.20 $21.63 $22.18 $22.18 3,949,392
2024-06-07 $21.74 $22.06 $21.60 $21.84 $21.84 4,628,443
2024-06-06 $21.90 $22.17 $21.72 $21.89 $21.89 5,526,755
2024-06-05 $22.13 $22.13 $21.68 $21.79 $21.79 5,832,982
2024-06-04 $22.46 $22.53 $21.62 $22.02 $22.02 8,580,510
2024-06-03 $22.76 $22.99 $22.41 $22.53 $22.53 3,700,837
2024-05-31 $23.02 $23.38 $22.28 $22.74 $22.74 7,949,531
2024-05-30 $22.76 $23.58 $22.69 $23.23 $23.23 8,879,315
2024-05-29 $22.56 $22.90 $22.49 $22.84 $22.84 4,734,101
2024-05-28 $22.37 $22.95 $22.20 $22.81 $22.81 7,227,213
2024-05-24 $22.39 $22.66 $22.15 $22.35 $22.35 5,203,727
2024-05-23 $22.56 $22.70 $22.30 $22.36 $22.36 7,010,803
2024-05-22 $22.90 $23.20 $22.33 $22.41 $22.41 7,999,331
2024-05-21 $22.90 $23.03 $22.79 $22.96 $22.96 5,675,062
2024-05-20 $22.93 $23.23 $22.60 $22.96 $22.96 6,279,956
2024-05-17 $22.80 $23.33 $22.79 $23.00 $23.00 8,124,666
2024-05-16 $23.00 $23.74 $22.85 $22.87 $22.87 12,998,804
2024-05-15 $22.43 $22.65 $22.28 $22.52 $22.52 7,272,378
2024-05-14 $22.10 $22.40 $22.00 $22.25 $22.25 6,670,350
2024-05-13 $22.41 $22.48 $21.77 $22.22 $22.22 9,876,480
2024-05-10 $22.07 $22.65 $22.00 $22.50 $22.50 11,078,587
2024-05-09 $21.21 $22.23 $21.14 $22.01 $22.01 12,612,944
2024-05-08 $22.09 $22.26 $21.30 $21.46 $21.46 35,067,450
2024-05-07 $23.14 $23.77 $22.99 $23.65 $23.65 20,249,407
2024-05-06 $23.51 $23.51 $22.85 $23.34 $23.34 10,854,980
2024-05-03 $22.81 $23.02 $22.59 $23.00 $23.00 11,693,841
2024-05-02 $22.41 $22.69 $21.82 $22.50 $22.50 8,629,443
2024-05-01 $22.65 $22.75 $22.09 $22.21 $22.21 11,550,329
2024-04-30 $22.94 $23.14 $22.46 $22.50 $22.50 10,962,731
2024-04-29 $22.91 $23.17 $22.58 $23.10 $23.10 11,081,419
2024-04-26 $23.24 $23.40 $22.89 $22.91 $22.91 10,401,844
2024-04-25 $22.50 $23.07 $22.05 $23.03 $23.03 10,170,154
2024-04-24 $22.75 $22.81 $22.37 $22.80 $22.80 7,567,850
2024-04-23 $22.52 $22.97 $22.30 $22.72 $22.72 13,095,536
2024-04-22 $22.14 $22.54 $21.82 $22.46 $22.46 16,597,293
2024-04-19 $22.00 $22.36 $21.76 $22.01 $22.01 11,949,200
2024-04-18 $22.40 $22.57 $22.02 $22.30 $22.30 13,424,915
2024-04-17 $22.70 $22.89 $21.79 $22.63 $22.63 18,700,608
2024-04-16 $21.34 $22.83 $21.34 $22.51 $22.51 26,760,951
2024-04-15 $21.52 $22.49 $21.42 $21.65 $21.65 29,000,997
2024-04-12 $20.56 $21.43 $20.45 $21.25 $21.25 51,059,719
2024-04-11 $19.23 $19.34 $18.94 $19.06 $19.06 10,821,607
2024-04-10 $18.75 $19.25 $18.74 $19.12 $19.12 12,302,064
2024-04-09 $18.55 $19.11 $18.47 $19.02 $19.02 14,957,209
2024-04-08 $18.40 $19.08 $18.16 $18.43 $18.43 16,030,344
2024-04-05 $18.27 $18.40 $18.18 $18.24 $18.24 6,104,245
2024-04-04 $18.57 $18.70 $18.20 $18.32 $18.32 13,279,390
2024-04-03 $18.24 $18.73 $18.14 $18.29 $18.29 9,224,769
2024-04-02 $17.88 $18.31 $17.67 $18.23 $18.23 11,877,070
2024-04-01 $17.83 $18.23 $17.83 $18.20 $18.20 14,159,406
2024-03-28 $17.55 $18.05 $17.55 $17.79 $17.79 8,107,227
2024-03-27 $17.73 $17.85 $17.55 $17.61 $17.61 11,312,570
2024-03-26 $17.73 $18.01 $17.60 $17.60 $17.60 9,314,833
2024-03-25 $17.58 $17.73 $17.34 $17.60 $17.60 9,640,710
2024-03-22 $18.16 $18.26 $17.53 $17.57 $17.57 10,090,152
2024-03-21 $18.54 $18.89 $18.37 $18.42 $18.42 11,750,578
2024-03-20 $18.22 $18.56 $18.09 $18.55 $18.55 8,026,617
2024-03-19 $18.10 $18.29 $17.75 $18.09 $18.09 7,660,925
2024-03-18 $18.37 $18.56 $18.18 $18.23 $18.23 9,844,036
2024-03-15 $18.34 $18.40 $17.94 $18.13 $18.13 27,538,304
2024-03-14 $19.61 $19.68 $18.36 $18.51 $18.51 23,100,398
2024-03-13 $19.15 $19.76 $18.93 $19.62 $19.62 29,770,744
2024-03-12 $18.64 $19.78 $18.59 $19.38 $19.38 51,937,158
2024-03-11 $18.20 $18.58 $18.04 $18.53 $18.53 11,585,833
2024-03-08 $18.28 $18.72 $18.24 $18.34 $18.34 8,505,792
2024-03-07 $18.92 $19.04 $18.21 $18.37 $18.37 13,282,328
2024-03-06 $18.80 $19.27 $18.77 $18.96 $18.96 15,917,449
2024-03-05 $18.60 $18.87 $18.44 $18.79 $18.79 14,283,529
2024-03-04 $18.38 $19.18 $18.38 $18.85 $18.85 18,470,757
2024-03-01 $18.46 $19.06 $18.32 $18.95 $18.95 19,664,169
2024-02-29 $18.35 $18.95 $18.25 $18.52 $18.52 20,617,464
2024-02-28 $18.02 $18.30 $17.32 $18.24 $18.24 33,870,388
2024-02-27 $16.48 $17.25 $16.46 $16.89 $16.89 21,103,292
2024-02-26 $16.31 $16.40 $15.81 $16.39 $16.39 11,758,684
2024-02-23 $16.37 $16.46 $16.13 $16.40 $16.40 12,239,625
2024-02-22 $15.95 $16.24 $15.83 $16.24 $16.24 9,445,070
2024-02-21 $15.67 $16.03 $15.61 $15.88 $15.88 11,333,257
2024-02-20 $15.51 $15.79 $15.50 $15.67 $15.67 12,820,637
2024-02-16 $15.65 $15.77 $15.55 $15.70 $15.70 14,776,464
2024-02-15 $15.15 $15.85 $15.14 $15.76 $15.76 12,342,322
2024-02-14 $14.79 $15.10 $14.74 $15.10 $15.10 8,879,948
2024-02-13 $14.59 $14.80 $14.51 $14.61 $14.61 8,618,553
2024-02-12 $14.50 $15.20 $14.48 $15.00 $15.00 13,382,010
2024-02-09 $14.28 $14.56 $14.10 $14.46 $14.46 14,734,689
2024-02-08 $14.32 $14.59 $14.21 $14.50 $14.50 8,785,751
2024-02-07 $14.14 $14.39 $13.96 $14.37 $14.37 5,981,173
2024-02-06 $13.93 $14.04 $13.67 $14.04 $14.04 8,703,821
2024-02-05 $14.09 $14.14 $13.66 $13.84 $13.84 6,546,513
2024-02-02 $13.88 $14.40 $13.51 $14.20 $14.20 12,959,156
2024-02-01 $14.19 $14.19 $13.73 $13.91 $13.91 10,420,486
2024-01-31 $14.28 $14.37 $13.90 $14.00 $14.00 10,291,595
2024-01-30 $14.41 $14.50 $14.31 $14.39 $14.39 7,101,091
2024-01-29 $14.53 $14.61 $14.40 $14.53 $14.53 10,021,806
2024-01-26 $14.53 $14.65 $14.40 $14.53 $14.53 4,899,865
2024-01-25 $14.69 $14.81 $14.37 $14.52 $14.52 6,475,651
2024-01-24 $15.00 $15.01 $14.55 $14.65 $14.65 7,516,133
2024-01-23 $15.18 $15.21 $14.78 $14.79 $14.79 6,729,828
2024-01-22 $14.95 $15.01 $14.76 $14.84 $14.84 9,023,696
2024-01-19 $14.99 $15.00 $14.83 $14.94 $14.94 6,711,040
2024-01-18 $15.16 $15.21 $14.89 $14.91 $14.91 6,422,060
2024-01-17 $15.04 $15.12 $14.56 $14.97 $14.97 19,257,523
2024-01-16 $16.00 $16.03 $15.22 $15.34 $15.34 23,085,941
2024-01-12 $16.55 $16.76 $16.36 $16.75 $16.75 6,874,575
2024-01-11 $16.42 $16.63 $16.27 $16.53 $16.53 6,528,518
2024-01-10 $16.11 $16.40 $16.08 $16.36 $16.36 4,675,938
2024-01-09 $15.91 $16.23 $15.88 $16.18 $16.18 4,501,316
2024-01-08 $15.73 $16.00 $15.66 $16.00 $16.00 4,939,676
2024-01-05 $15.63 $16.00 $15.63 $15.74 $15.74 6,255,970
2024-01-04 $15.49 $15.66 $15.41 $15.55 $15.55 7,436,670
2024-01-03 $15.55 $15.80 $15.47 $15.48 $15.48 5,877,349
2024-01-02 $16.04 $16.08 $15.54 $15.73 $15.73 6,284,396
2023-12-29 $16.30 $16.44 $16.11 $16.19 $16.19 3,720,421
2023-12-28 $16.21 $16.43 $16.18 $16.37 $16.37 3,591,145
2023-12-27 $16.08 $16.15 $15.97 $16.14 $16.14 3,993,480
2023-12-26 $16.31 $16.31 $15.99 $16.00 $16.00 3,907,748
2023-12-22 $16.18 $16.26 $16.00 $16.21 $16.21 5,637,477
2023-12-21 $16.04 $16.20 $15.76 $16.19 $16.19 7,657,903
2023-12-20 $16.14 $16.31 $15.87 $15.89 $15.89 11,649,406
2023-12-19 $16.45 $16.81 $16.07 $16.46 $16.46 9,990,989
2023-12-18 $16.50 $16.99 $16.14 $16.15 $16.15 15,789,727
2023-12-15 $16.69 $17.10 $16.65 $17.02 $17.02 30,478,019
2023-12-14 $16.45 $16.84 $16.40 $16.79 $16.79 14,320,501
2023-12-13 $15.84 $16.37 $15.73 $16.35 $16.35 11,345,469
2023-12-12 $15.88 $15.97 $15.73 $15.94 $15.94 8,681,251
2023-12-11 $15.66 $15.95 $15.56 $15.83 $15.83 8,558,830
2023-12-08 $15.26 $15.71 $15.23 $15.70 $15.70 11,762,648
2023-12-07 $15.22 $15.38 $15.15 $15.36 $15.36 7,286,870
2023-12-06 $15.49 $15.51 $15.15 $15.23 $15.23 9,302,133
2023-12-05 $15.31 $15.49 $15.26 $15.40 $15.40 7,955,207
2023-12-04 $15.50 $15.61 $15.30 $15.36 $15.36 12,288,393
2023-12-01 $15.34 $15.83 $15.31 $15.80 $15.80 12,588,205
2023-11-30 $15.30 $15.35 $14.96 $15.28 $15.28 22,811,014
2023-11-29 $16.20 $16.34 $16.08 $16.11 $16.11 5,589,772
2023-11-28 $16.15 $16.35 $15.97 $16.08 $16.08 5,520,435
2023-11-27 $16.20 $16.36 $16.16 $16.19 $16.19 5,397,608
2023-11-24 $16.09 $16.47 $16.09 $16.26 $16.26 2,472,803
2023-11-22 $16.31 $16.47 $16.18 $16.25 $16.25 5,179,515
2023-11-21 $16.20 $16.43 $16.14 $16.16 $16.16 6,850,462
2023-11-20 $16.10 $16.43 $16.09 $16.34 $16.34 7,528,987
2023-11-17 $15.90 $16.15 $15.86 $16.04 $16.04 9,084,402
2023-11-16 $15.70 $15.87 $15.64 $15.86 $15.86 8,293,944
2023-11-15 $15.79 $15.94 $15.68 $15.77 $15.77 9,340,960
2023-11-14 $15.64 $15.98 $15.64 $15.85 $15.85 12,558,298
2023-11-13 $15.34 $15.36 $14.88 $15.31 $15.31 9,565,674
2023-11-10 $15.09 $15.41 $15.04 $15.32 $15.32 7,429,356
2023-11-09 $15.52 $15.74 $15.16 $15.17 $15.17 10,334,583
2023-11-08 $15.95 $16.11 $15.13 $15.38 $15.38 29,857,829
2023-11-07 $16.61 $17.09 $16.48 $17.07 $17.07 15,370,286
2023-11-06 $16.95 $17.00 $16.55 $16.70 $16.70 6,521,376
2023-11-03 $16.70 $16.96 $16.62 $16.71 $16.71 6,851,757
2023-11-02 $16.23 $16.77 $15.98 $16.48 $16.48 11,317,033
2023-11-01 $16.97 $17.03 $15.79 $15.80 $15.80 14,733,640
2023-10-31 $17.13 $17.26 $16.76 $17.00 $17.00 8,108,772
2023-10-30 $17.20 $17.32 $17.02 $17.20 $17.20 4,174,073
2023-10-27 $17.51 $17.67 $16.96 $17.01 $17.01 8,863,921
2023-10-26 $17.21 $17.45 $17.01 $17.34 $17.34 4,633,993
2023-10-25 $17.59 $17.81 $17.05 $17.25 $17.25 6,054,257
2023-10-24 $17.89 $18.47 $17.83 $18.11 $18.11 5,303,035
2023-10-23 $17.49 $17.98 $17.46 $17.70 $17.70 3,239,084
2023-10-20 $17.61 $17.92 $17.44 $17.65 $17.65 4,938,842
2023-10-19 $17.28 $17.88 $17.18 $17.69 $17.69 7,314,282
2023-10-18 $17.75 $17.81 $17.24 $17.31 $17.31 5,023,230
2023-10-17 $17.71 $17.98 $17.63 $17.83 $17.83 4,056,750
2023-10-16 $17.51 $17.92 $17.45 $17.83 $17.83 4,259,383
2023-10-13 $17.35 $17.65 $17.35 $17.54 $17.54 5,094,155
2023-10-12 $17.76 $17.76 $17.25 $17.46 $17.46 5,591,052
2023-10-11 $17.73 $17.76 $17.55 $17.73 $17.73 5,703,268
2023-10-10 $17.67 $17.75 $17.33 $17.53 $17.53 9,385,836
2023-10-09 $17.39 $17.84 $17.39 $17.68 $17.68 4,133,643
2023-10-06 $17.00 $17.68 $17.00 $17.62 $17.62 5,371,232
2023-10-05 $16.90 $17.27 $16.73 $17.18 $17.18 6,617,891
2023-10-04 $16.75 $16.98 $16.73 $16.90 $16.90 6,356,344
2023-10-03 $16.86 $17.00 $16.55 $16.66 $16.66 5,417,709
2023-10-02 $16.95 $17.11 $16.83 $16.96 $16.96 4,904,828
2023-09-29 $17.18 $17.25 $16.97 $17.00 $17.00 7,747,707
2023-09-28 $16.67 $17.10 $16.30 $16.94 $16.94 10,004,839
2023-09-27 $17.00 $17.11 $16.69 $16.77 $16.77 12,107,188
2023-09-26 $17.10 $17.22 $16.89 $16.90 $16.90 5,671,707
2023-09-25 $16.92 $17.30 $16.92 $17.27 $17.27 5,590,767
2023-09-22 $17.26 $17.39 $17.06 $17.14 $17.14 5,634,855
2023-09-21 $17.25 $17.32 $16.99 $17.00 $17.00 6,006,108
2023-09-20 $17.79 $17.90 $17.55 $17.63 $17.63 5,355,631
2023-09-19 $18.26 $18.40 $17.71 $17.81 $17.81 11,094,432
2023-09-18 $18.33 $18.93 $18.28 $18.50 $18.50 5,666,203
2023-09-15 $18.48 $18.64 $18.33 $18.34 $18.34 6,675,376
2023-09-14 $19.02 $19.33 $18.57 $18.57 $18.57 6,179,994
2023-09-13 $18.67 $19.06 $18.57 $18.88 $18.88 8,457,832
2023-09-12 $18.71 $18.98 $18.64 $18.86 $18.86 4,195,544
2023-09-11 $18.73 $18.97 $18.66 $18.90 $18.90 4,202,887
2023-09-08 $18.45 $18.64 $18.42 $18.52 $18.52 3,178,829
2023-09-07 $18.11 $18.65 $18.01 $18.52 $18.52 4,455,816
2023-09-06 $18.60 $18.67 $18.28 $18.43 $18.43 3,744,971
2023-09-05 $18.99 $18.99 $18.55 $18.58 $18.58 6,042,638
2023-09-01 $19.15 $19.20 $18.69 $19.15 $19.15 7,020,645
2023-08-31 $18.58 $19.02 $18.54 $18.98 $18.98 5,426,240
2023-08-30 $18.47 $18.72 $18.33 $18.61 $18.61 4,383,611
2023-08-29 $18.32 $18.63 $18.25 $18.61 $18.61 5,824,168
2023-08-28 $18.62 $18.65 $18.20 $18.32 $18.32 3,806,310
2023-08-25 $18.45 $18.61 $18.19 $18.49 $18.49 6,880,983
2023-08-24 $18.86 $18.89 $18.28 $18.31 $18.31 3,908,657
2023-08-23 $18.64 $18.99 $18.59 $18.76 $18.76 4,707,386
2023-08-22 $18.85 $18.98 $18.53 $18.65 $18.65 5,960,198
2023-08-21 $18.05 $18.89 $18.01 $18.68 $18.68 9,361,485
2023-08-18 $17.75 $18.03 $17.72 $17.97 $17.97 4,573,488
2023-08-17 $18.71 $18.72 $18.03 $18.10 $18.10 4,381,859
2023-08-16 $18.80 $18.80 $18.46 $18.50 $18.50 5,330,356
2023-08-15 $19.04 $19.10 $18.90 $18.93 $18.93 4,672,137
2023-08-14 $19.00 $19.35 $18.95 $19.19 $19.19 5,861,299
2023-08-11 $19.05 $19.42 $18.84 $19.31 $19.31 6,436,459
2023-08-10 $19.52 $19.92 $19.20 $19.31 $19.31 10,567,733
2023-08-09 $19.55 $19.99 $19.19 $19.30 $19.30 26,404,201
2023-08-08 $17.82 $18.14 $17.57 $17.89 $17.89 9,310,756
2023-08-07 $18.00 $18.01 $17.67 $18.00 $18.00 7,863,134
2023-08-04 $18.10 $18.12 $17.88 $17.88 $17.88 6,426,362
2023-08-03 $17.68 $17.99 $17.55 $17.88 $17.88 4,549,009
2023-08-02 $17.90 $18.05 $17.42 $17.63 $17.63 5,587,824
2023-08-01 $18.07 $18.25 $17.99 $18.20 $18.20 4,248,216
2023-07-31 $18.10 $18.30 $17.87 $18.15 $18.15 5,724,585
2023-07-28 $17.33 $18.06 $17.32 $18.01 $18.01 13,044,604
2023-07-27 $17.37 $17.52 $16.83 $16.98 $16.98 7,305,185
2023-07-26 $17.09 $17.35 $17.01 $17.18 $17.18 8,922,176
2023-07-25 $17.34 $17.34 $16.87 $17.03 $17.03 4,404,809
2023-07-24 $17.05 $17.42 $16.95 $17.20 $17.20 6,280,289
2023-07-21 $17.28 $17.40 $17.05 $17.09 $17.09 6,964,266
2023-07-20 $17.65 $17.80 $17.02 $17.08 $17.08 7,676,374
2023-07-19 $18.10 $18.19 $17.90 $17.94 $17.94 4,997,150
2023-07-18 $17.90 $18.20 $17.83 $17.97 $17.97 6,019,336
2023-07-17 $17.54 $17.99 $17.40 $17.92 $17.92 5,890,907
2023-07-14 $17.82 $18.00 $17.58 $17.61 $17.61 6,780,126
2023-07-13 $17.81 $17.92 $17.43 $17.75 $17.75 12,197,216
2023-07-12 $17.54 $17.63 $17.43 $17.56 $17.56 4,855,974
2023-07-11 $16.90 $17.40 $16.89 $17.27 $17.27 4,686,942
2023-07-10 $16.62 $17.02 $16.52 $16.83 $16.83 4,057,074
2023-07-07 $16.79 $17.03 $16.67 $16.72 $16.72 4,172,838
2023-07-06 $16.81 $17.02 $16.71 $16.77 $16.77 5,100,128
2023-07-05 $17.48 $17.70 $16.98 $17.15 $17.15 7,625,547
2023-07-03 $17.60 $17.74 $17.34 $17.34 $17.34 3,779,743
2023-06-30 $17.46 $17.60 $17.31 $17.40 $17.40 5,066,940
2023-06-29 $17.16 $17.39 $17.03 $17.26 $17.26 4,863,347
2023-06-28 $17.09 $17.76 $17.06 $17.20 $17.20 8,858,025
2023-06-27 $16.26 $17.44 $16.16 $17.32 $17.32 15,507,828
2023-06-26 $16.51 $16.90 $16.06 $16.07 $16.07 10,075,764
2023-06-23 $16.60 $16.76 $16.29 $16.60 $16.60 74,749,479
2023-06-22 $17.10 $17.23 $16.59 $16.72 $16.72 8,327,116
2023-06-21 $17.14 $17.25 $16.84 $17.16 $17.16 6,919,591
2023-06-20 $16.90 $17.32 $16.71 $17.20 $17.20 9,683,330
2023-06-16 $16.93 $17.32 $16.86 $17.28 $17.28 9,379,266
2023-06-15 $16.64 $17.08 $16.57 $16.97 $16.97 6,087,569
2023-06-14 $16.52 $16.81 $16.45 $16.78 $16.78 4,889,458
2023-06-13 $16.75 $17.00 $16.54 $16.60 $16.60 5,629,770
2023-06-12 $16.09 $16.57 $15.96 $16.54 $16.54 6,828,519
2023-06-09 $16.11 $16.20 $15.93 $16.01 $16.01 6,746,028
2023-06-08 $15.94 $16.20 $15.87 $16.02 $16.02 5,316,288
2023-06-07 $16.11 $16.17 $15.70 $15.88 $15.88 7,627,748
2023-06-06 $15.68 $16.03 $15.68 $15.98 $15.98 10,415,474
2023-06-05 $16.35 $16.35 $15.43 $15.66 $15.66 8,540,500
2023-06-02 $16.30 $16.69 $16.30 $16.53 $16.53 6,587,145
2023-06-01 $15.54 $16.40 $15.44 $16.11 $16.11 11,154,978
2023-05-31 $15.24 $15.72 $15.12 $15.60 $15.60 5,592,633
2023-05-30 $15.82 $15.89 $15.09 $15.40 $15.40 8,167,489
2023-05-26 $15.40 $15.85 $15.23 $15.73 $15.73 9,818,960
2023-05-25 $15.85 $16.02 $15.25 $15.35 $15.35 7,308,696
2023-05-24 $15.69 $15.81 $15.33 $15.73 $15.73 7,238,739
2023-05-23 $15.72 $16.14 $15.54 $15.72 $15.72 12,045,901
2023-05-22 $16.45 $16.75 $15.98 $16.01 $16.01 7,270,997
2023-05-19 $15.95 $16.33 $15.83 $16.29 $16.29 8,633,082
2023-05-18 $16.07 $16.56 $15.72 $15.99 $15.99 11,350,303
2023-05-17 $15.85 $16.23 $15.68 $16.04 $16.04 6,479,247
2023-05-16 $16.30 $16.54 $15.81 $15.84 $15.84 7,401,861
2023-05-15 $16.00 $16.82 $15.79 $16.54 $16.54 6,944,094
2023-05-12 $16.21 $16.39 $16.01 $16.05 $16.05 5,782,056
2023-05-11 $16.70 $16.79 $15.90 $16.39 $16.39 9,093,462
2023-05-10 $16.61 $16.79 $15.91 $16.61 $16.61 14,734,228
2023-05-09 $17.56 $17.82 $17.04 $17.39 $17.39 15,445,083
2023-05-08 $17.41 $17.85 $17.03 $17.78 $17.78 8,465,036
2023-05-05 $17.38 $17.60 $16.98 $17.44 $17.44 6,638,846
2023-05-04 $17.06 $17.36 $16.91 $17.21 $17.21 9,239,561
2023-05-03 $16.78 $17.11 $16.74 $16.95 $16.95 7,875,415
2023-05-02 $16.73 $16.86 $16.47 $16.79 $16.79 7,653,881
2023-05-01 $16.61 $16.94 $16.52 $16.92 $16.92 3,929,388
2023-04-28 $16.25 $16.82 $16.22 $16.76 $16.76 5,809,805
2023-04-27 $16.17 $16.43 $16.10 $16.42 $16.42 4,568,400
2023-04-26 $15.75 $16.00 $15.72 $15.94 $15.94 6,568,556
2023-04-25 $15.49 $15.79 $15.47 $15.69 $15.69 5,616,279
2023-04-24 $15.69 $15.83 $15.46 $15.81 $15.81 5,834,564
2023-04-21 $15.74 $15.74 $15.39 $15.64 $15.64 3,207,014
2023-04-20 $15.63 $15.83 $15.61 $15.75 $15.75 2,078,921
2023-04-19 $15.71 $16.22 $15.65 $15.90 $15.90 3,399,511
2023-04-18 $16.37 $16.45 $15.78 $15.87 $15.87 4,143,053
2023-04-17 $16.01 $16.31 $15.88 $16.24 $16.24 4,811,967
2023-04-14 $15.67 $16.08 $15.59 $16.03 $16.03 4,274,180
2023-04-13 $15.19 $15.70 $15.19 $15.58 $15.58 5,919,965
2023-04-12 $15.70 $15.77 $15.01 $15.13 $15.13 5,804,366
2023-04-11 $15.56 $15.62 $15.43 $15.45 $15.45 6,797,055
2023-04-10 $15.45 $15.67 $15.35 $15.60 $15.60 3,363,686
2023-04-06 $15.54 $15.91 $15.43 $15.74 $15.74 4,133,381
2023-04-05 $16.35 $16.36 $15.35 $15.64 $15.64 7,624,348
2023-04-04 $16.12 $16.53 $15.99 $16.31 $16.31 7,049,745
2023-04-03 $15.81 $16.21 $15.62 $16.07 $16.07 5,096,378
2023-03-31 $15.79 $16.04 $15.65 $16.00 $16.00 9,688,233
2023-03-30 $15.75 $15.90 $15.62 $15.70 $15.70 6,269,266
2023-03-29 $15.33 $15.72 $15.25 $15.67 $15.67 4,639,430
2023-03-28 $15.27 $15.39 $15.17 $15.22 $15.22 5,138,880
2023-03-27 $15.29 $15.42 $15.14 $15.27 $15.27 6,242,665
2023-03-24 $14.68 $15.32 $14.62 $15.29 $15.29 9,970,271
2023-03-23 $14.58 $14.92 $14.51 $14.61 $14.61 11,665,024
2023-03-22 $13.96 $14.38 $13.76 $14.23 $14.23 12,066,210
2023-03-21 $13.38 $13.71 $13.33 $13.64 $13.64 13,172,770
2023-03-20 $13.14 $13.37 $12.96 $13.17 $13.17 9,465,695
2023-03-17 $13.13 $13.30 $13.01 $13.16 $13.16 6,410,242
2023-03-16 $12.93 $13.41 $12.80 $13.28 $13.28 5,792,858
2023-03-15 $12.91 $13.02 $12.67 $12.91 $12.91 6,887,103
2023-03-14 $13.35 $13.37 $13.10 $13.22 $13.22 7,112,231
2023-03-13 $13.00 $13.62 $12.84 $13.18 $13.18 10,486,450
2023-03-10 $13.50 $13.59 $13.01 $13.29 $13.29 5,425,861
2023-03-09 $13.98 $14.17 $13.56 $13.64 $13.64 4,893,325
2023-03-08 $13.90 $14.30 $13.45 $14.22 $14.22 6,155,230
2023-03-07 $14.28 $14.37 $13.91 $13.95 $13.95 7,194,950
2023-03-06 $14.59 $14.68 $14.26 $14.34 $14.34 7,298,966
2023-03-03 $14.35 $14.60 $14.16 $14.58 $14.58 12,539,966
2023-03-02 $14.36 $14.41 $13.75 $14.00 $14.00 14,860,484
2023-03-01 $15.39 $15.40 $14.29 $14.67 $14.67 18,085,740
2023-02-28 $15.32 $16.07 $15.32 $15.51 $15.51 13,005,340
2023-02-27 $14.90 $15.42 $14.75 $15.22 $15.22 10,679,140
2023-02-24 $14.75 $14.83 $14.55 $14.77 $14.77 6,843,901
2023-02-23 $15.06 $15.23 $14.74 $15.08 $15.08 6,689,014
2023-02-22 $15.24 $15.34 $14.69 $14.94 $14.94 9,623,533
2023-02-21 $15.53 $15.65 $14.86 $14.89 $14.89 8,826,011
2023-02-17 $15.88 $16.02 $15.59 $15.77 $15.77 5,378,198
2023-02-16 $16.05 $16.72 $16.05 $16.17 $16.17 5,426,260
2023-02-15 $15.50 $16.54 $15.42 $16.42 $16.42 8,793,403
2023-02-14 $15.29 $15.84 $15.26 $15.54 $15.54 5,809,866
2023-02-13 $15.70 $15.92 $15.33 $15.44 $15.44 6,554,036
2023-02-10 $15.68 $15.94 $15.33 $15.65 $15.65 4,762,277
2023-02-09 $16.77 $17.03 $15.73 $15.79 $15.79 7,221,897
2023-02-08 $16.41 $16.56 $16.19 $16.34 $16.34 4,806,010
2023-02-07 $16.43 $16.69 $16.12 $16.45 $16.45 5,961,730
2023-02-06 $16.30 $16.71 $16.13 $16.51 $16.51 5,800,545
2023-02-03 $17.10 $17.50 $16.18 $16.19 $16.19 9,017,127
2023-02-02 $17.45 $17.69 $17.08 $17.56 $17.56 5,893,296
2023-02-01 $16.80 $17.24 $16.46 $17.04 $17.04 4,603,060
2023-01-31 $16.57 $16.95 $16.57 $16.89 $16.89 4,770,275
2023-01-30 $16.37 $16.76 $16.03 $16.48 $16.48 5,452,910
2023-01-27 $16.28 $16.95 $16.18 $16.71 $16.71 4,865,123
2023-01-26 $16.49 $16.58 $16.03 $16.12 $16.12 4,455,588
2023-01-25 $16.00 $16.09 $15.17 $16.08 $16.08 8,171,905
2023-01-24 $16.60 $16.70 $16.12 $16.42 $16.42 4,628,011
2023-01-23 $16.82 $17.25 $16.66 $16.69 $16.69 5,745,895
2023-01-20 $16.38 $16.88 $16.20 $16.69 $16.69 4,879,776
2023-01-19 $16.82 $16.91 $16.06 $16.20 $16.20 7,445,831
2023-01-18 $17.27 $17.39 $16.95 $17.00 $17.00 5,680,586
2023-01-17 $16.93 $17.18 $16.74 $17.00 $17.00 3,621,750
2023-01-13 $16.55 $17.01 $16.49 $16.91 $16.91 5,529,892
2023-01-12 $17.46 $17.63 $16.81 $16.91 $16.91 6,233,318
2023-01-11 $18.17 $18.50 $17.12 $17.25 $17.25 7,511,754
2023-01-10 $17.96 $18.42 $17.73 $18.13 $18.13 8,495,004
2023-01-09 $17.00 $17.95 $16.84 $17.87 $17.87 11,764,991
2023-01-06 $15.96 $16.95 $15.84 $16.71 $16.71 8,118,772
2023-01-05 $15.40 $16.00 $15.40 $15.81 $15.81 7,161,618
2023-01-04 $15.27 $15.73 $15.02 $15.63 $15.63 8,263,244
2023-01-03 $15.03 $15.37 $14.71 $14.92 $14.92 7,391,520
2022-12-30 $14.31 $14.72 $14.10 $14.71 $14.71 11,069,270
2022-12-29 $14.73 $14.83 $14.46 $14.66 $14.66 6,351,554
2022-12-28 $15.02 $15.15 $14.53 $14.60 $14.60 5,791,134
2022-12-27 $15.15 $15.42 $14.94 $15.16 $15.16 4,295,410
2022-12-23 $15.46 $15.55 $15.06 $15.13 $15.13 3,996,871
2022-12-22 $15.52 $15.71 $15.29 $15.55 $15.55 5,222,869
2022-12-21 $15.97 $16.10 $15.73 $15.76 $15.76 5,352,836
2022-12-20 $16.16 $16.29 $15.76 $15.79 $15.79 6,409,352
2022-12-19 $16.31 $16.77 $16.24 $16.40 $16.40 7,052,997
2022-12-16 $16.37 $16.59 $15.93 $16.17 $16.17 12,036,568
2022-12-15 $16.96 $17.06 $16.29 $16.29 $16.29 7,595,209
2022-12-14 $17.51 $17.55 $17.00 $17.29 $17.29 6,696,891
2022-12-13 $18.37 $18.50 $17.26 $17.55 $17.55 10,319,910
2022-12-12 $18.02 $18.13 $17.31 $17.82 $17.82 6,409,356
2022-12-09 $17.77 $18.53 $17.77 $18.13 $18.13 6,414,491
2022-12-08 $18.49 $19.00 $18.09 $18.15 $18.15 8,467,668
2022-12-07 $17.82 $18.27 $17.65 $18.12 $18.12 9,452,437
2022-12-06 $18.15 $18.35 $17.71 $18.00 $18.00 8,973,282
2022-12-05 $18.83 $19.09 $17.80 $17.91 $17.91 22,892,730
2022-12-02 $19.40 $19.91 $19.11 $19.63 $19.63 4,771,901
2022-12-01 $19.16 $20.10 $19.10 $19.89 $19.89 7,454,630
2022-11-30 $19.24 $19.64 $18.97 $19.48 $19.48 5,990,509
2022-11-29 $19.39 $19.50 $18.95 $18.96 $18.96 3,786,349
2022-11-28 $19.67 $20.15 $18.78 $18.91 $18.91 5,548,641
2022-11-25 $19.38 $19.99 $19.20 $19.73 $19.73 2,961,952
2022-11-23 $19.38 $19.80 $19.33 $19.60 $19.60 4,947,390
2022-11-22 $19.46 $19.56 $18.84 $19.28 $19.28 4,222,034
2022-11-21 $19.50 $20.25 $19.30 $19.47 $19.47 9,655,408
2022-11-18 $19.56 $19.80 $19.18 $19.69 $19.69 8,816,762
2022-11-17 $18.60 $20.00 $18.47 $19.25 $19.25 11,892,917
2022-11-16 $18.60 $19.12 $18.07 $19.08 $19.08 9,779,552
2022-11-15 $18.93 $19.76 $18.71 $19.23 $19.23 9,703,098
2022-11-14 $18.85 $19.10 $17.43 $18.09 $18.09 12,942,000
2022-11-11 $19.14 $19.23 $18.27 $19.14 $19.14 19,785,528
2022-11-10 $19.00 $20.37 $18.64 $19.97 $19.97 27,252,613
2022-11-09 $17.37 $17.55 $16.16 $16.29 $16.29 10,403,446
2022-11-08 $18.06 $18.08 $17.29 $17.52 $17.52 7,575,647
2022-11-07 $17.65 $18.56 $17.51 $17.73 $17.73 9,689,508
2022-11-04 $17.74 $18.22 $16.99 $17.06 $17.06 6,478,897
2022-11-03 $16.52 $17.65 $16.47 $17.24 $17.24 5,018,486
2022-11-02 $17.33 $17.53 $16.74 $16.77 $16.77 4,357,261
2022-11-01 $17.78 $18.18 $17.14 $17.24 $17.24 3,580,291
2022-10-31 $16.95 $17.42 $16.92 $17.27 $17.27 3,473,370
2022-10-28 $16.67 $17.05 $16.20 $17.00 $17.00 4,507,242
2022-10-27 $16.56 $17.21 $16.25 $16.91 $16.91 5,220,889
2022-10-26 $16.02 $17.53 $15.98 $16.49 $16.49 6,915,081
2022-10-25 $15.73 $16.37 $15.60 $16.17 $16.17 6,388,290
2022-10-24 $15.85 $15.85 $14.93 $15.56 $15.56 7,863,548
2022-10-21 $16.19 $16.19 $15.23 $15.99 $15.99 8,266,295
2022-10-20 $16.44 $17.18 $16.23 $16.50 $16.50 4,775,349
2022-10-19 $16.46 $16.86 $16.36 $16.54 $16.54 6,283,894
2022-10-18 $17.56 $17.72 $16.73 $16.88 $16.88 5,653,620
2022-10-17 $17.36 $17.48 $16.81 $16.86 $16.86 6,408,735
2022-10-14 $17.94 $17.94 $16.17 $16.28 $16.28 8,689,480
2022-10-13 $17.02 $17.88 $16.55 $17.62 $17.62 9,202,954
2022-10-12 $18.38 $18.38 $17.56 $18.16 $18.16 4,976,189
2022-10-11 $18.85 $18.94 $17.58 $18.44 $18.44 6,513,603
2022-10-10 $19.46 $19.49 $18.80 $19.20 $19.20 6,290,599
2022-10-07 $20.69 $20.91 $19.35 $19.56 $19.56 14,211,053
2022-10-06 $20.00 $21.31 $19.94 $21.03 $21.03 12,883,277
2022-10-05 $19.19 $20.00 $18.95 $19.85 $19.85 9,889,108
2022-10-04 $18.18 $19.60 $18.09 $19.56 $19.56 14,385,749
2022-10-03 $16.83 $17.56 $16.41 $17.48 $17.48 5,647,982
2022-09-30 $16.28 $17.12 $16.20 $16.67 $16.67 3,837,949
2022-09-29 $17.13 $17.39 $16.15 $16.30 $16.30 4,296,240
2022-09-28 $16.81 $17.92 $16.68 $17.75 $17.75 6,900,640
2022-09-27 $16.85 $17.48 $16.76 $16.80 $16.80 10,713,597
2022-09-26 $16.10 $16.58 $16.00 $16.49 $16.49 5,956,526
2022-09-23 $16.46 $16.60 $16.00 $16.08 $16.08 5,953,451
2022-09-22 $16.89 $17.18 $16.53 $16.75 $16.75 4,974,508
2022-09-21 $17.82 $17.93 $16.91 $16.99 $16.99 3,657,570
2022-09-20 $17.57 $17.89 $17.38 $17.77 $17.77 5,100,461
2022-09-19 $17.50 $17.76 $17.30 $17.64 $17.64 3,640,261
2022-09-16 $17.75 $17.78 $17.20 $17.64 $17.64 7,308,475
2022-09-15 $17.79 $18.86 $17.69 $18.32 $18.32 5,921,733
2022-09-14 $17.67 $18.01 $17.17 $17.97 $17.97 4,802,637
2022-09-13 $17.76 $18.00 $17.51 $17.62 $17.62 3,956,263
2022-09-12 $18.00 $18.67 $17.97 $18.63 $18.63 8,185,538
2022-09-09 $16.86 $18.14 $16.62 $18.12 $18.12 5,924,888
2022-09-08 $16.65 $17.04 $16.47 $16.76 $16.76 3,096,357
2022-09-07 $16.15 $17.00 $16.09 $16.93 $16.93 3,360,205
2022-09-06 $16.44 $16.50 $16.01 $16.18 $16.18 5,132,974
2022-09-02 $16.75 $16.83 $16.23 $16.53 $16.53 2,538,496
2022-09-01 $16.61 $16.70 $16.18 $16.67 $16.67 4,185,989
2022-08-31 $16.79 $17.25 $16.75 $16.90 $16.90 3,089,705
2022-08-30 $17.00 $17.83 $16.44 $16.63 $16.63 5,599,654
2022-08-29 $16.80 $16.97 $16.62 $16.74 $16.74 4,050,810
2022-08-26 $17.71 $17.89 $17.02 $17.14 $17.14 3,963,103
2022-08-25 $17.49 $17.64 $17.15 $17.63 $17.63 4,523,679
2022-08-24 $17.21 $17.89 $17.13 $17.25 $17.25 4,789,920
2022-08-23 $17.16 $17.54 $17.01 $17.36 $17.36 6,642,467
2022-08-22 $16.94 $17.50 $16.86 $17.06 $17.06 3,887,010
2022-08-19 $17.25 $17.45 $16.95 $17.24 $17.24 4,227,678
2022-08-18 $17.77 $17.86 $17.42 $17.67 $17.67 3,776,974
2022-08-17 $17.98 $18.15 $17.70 $17.81 $17.81 7,242,532
2022-08-16 $17.83 $18.50 $17.34 $18.28 $18.28 8,669,138
2022-08-15 $18.69 $18.97 $17.80 $18.10 $18.10 8,299,051
2022-08-12 $18.95 $19.09 $18.12 $18.87 $18.87 11,352,677
2022-08-11 $20.13 $21.38 $18.40 $18.70 $18.70 23,628,472
2022-08-10 $19.72 $20.29 $19.07 $19.76 $19.76 16,916,267
2022-08-09 $19.15 $19.20 $18.80 $18.98 $18.98 4,862,005
2022-08-08 $19.25 $19.59 $18.90 $19.20 $19.20 7,638,058
2022-08-05 $18.80 $19.42 $18.60 $19.23 $19.23 7,400,857
2022-08-04 $19.25 $19.45 $18.98 $19.39 $19.39 8,909,196
2022-08-03 $18.77 $19.37 $18.59 $19.23 $19.23 6,557,929
2022-08-02 $17.83 $18.58 $17.76 $18.37 $18.37 5,231,455
2022-08-01 $17.13 $18.21 $16.84 $18.18 $18.18 7,210,500
2022-07-29 $17.00 $17.33 $16.71 $17.29 $17.29 6,685,788
2022-07-28 $16.99 $17.25 $16.25 $16.97 $16.97 4,922,442
2022-07-27 $17.73 $17.87 $16.84 $17.06 $17.06 6,299,420
2022-07-26 $17.45 $17.62 $17.14 $17.31 $17.31 4,772,374
2022-07-25 $17.80 $18.00 $17.28 $17.77 $17.77 5,103,792
2022-07-22 $18.78 $18.88 $17.46 $17.64 $17.64 9,493,197
2022-07-21 $18.99 $19.24 $18.64 $18.99 $18.99 6,799,936
2022-07-20 $18.03 $19.14 $17.97 $18.88 $18.88 18,754,965
2022-07-19 $16.86 $18.02 $16.71 $18.00 $18.00 15,074,403
2022-07-18 $15.94 $16.80 $15.80 $16.65 $16.65 10,784,602
2022-07-15 $14.90 $15.87 $14.70 $15.80 $15.80 9,103,891
2022-07-14 $14.66 $14.68 $14.08 $14.25 $14.25 5,201,766
2022-07-13 $14.40 $15.24 $14.21 $14.68 $14.68 8,574,642
2022-07-12 $14.61 $15.13 $14.47 $14.99 $14.99 6,985,042
2022-07-11 $15.33 $15.51 $14.77 $14.78 $14.78 8,652,602
2022-07-08 $15.86 $16.01 $15.44 $15.62 $15.62 6,010,319
2022-07-07 $16.25 $16.35 $15.70 $16.20 $16.20 8,445,941
2022-07-06 $16.20 $16.47 $15.67 $15.94 $15.94 17,182,873
2022-07-05 $14.65 $16.10 $14.07 $16.08 $16.08 17,760,348
2022-07-01 $13.12 $15.07 $13.08 $15.04 $15.04 26,244,445
2022-06-30 $12.76 $12.87 $12.24 $12.75 $12.75 8,714,983
2022-06-29 $12.78 $13.39 $12.62 $12.98 $12.98 8,423,487
2022-06-28 $12.83 $13.28 $12.69 $12.70 $12.70 7,295,853
2022-06-27 $13.02 $13.08 $12.58 $12.79 $12.79 4,909,327
2022-06-24 $12.61 $13.00 $12.46 $12.91 $12.91 6,256,133
2022-06-23 $11.98 $12.49 $11.83 $12.46 $12.46 8,067,322
2022-06-22 $12.08 $12.38 $11.79 $11.80 $11.80 8,360,614
2022-06-21 $12.06 $12.89 $11.95 $12.36 $12.36 7,402,496
2022-06-17 $11.70 $12.00 $11.55 $11.97 $11.97 6,064,548
2022-06-16 $11.16 $11.64 $11.08 $11.51 $11.51 5,512,382
2022-06-15 $11.20 $11.99 $11.19 $11.69 $11.69 8,881,554
2022-06-14 $11.05 $11.41 $10.75 $11.14 $11.14 6,213,114
2022-06-13 $11.00 $11.14 $10.51 $10.72 $10.72 8,068,157
2022-06-10 $12.10 $12.18 $11.46 $11.50 $11.50 8,193,456
2022-06-09 $12.85 $13.09 $12.25 $12.32 $12.32 4,616,879
2022-06-08 $12.20 $13.04 $12.14 $12.95 $12.95 8,166,076
2022-06-07 $12.51 $12.57 $12.01 $12.16 $12.16 11,478,456
2022-06-06 $12.99 $13.15 $12.61 $12.79 $12.79 6,036,565
2022-06-03 $12.96 $12.96 $12.20 $12.64 $12.64 8,640,435
2022-06-02 $12.85 $13.36 $12.75 $13.18 $13.18 7,436,551
2022-06-01 $13.62 $14.02 $12.81 $12.90 $12.90 7,101,226
2022-05-31 $13.58 $14.04 $13.42 $13.51 $13.51 7,477,744
2022-05-27 $13.49 $13.85 $13.00 $13.41 $13.41 12,056,704
2022-05-26 $13.36 $13.93 $13.26 $13.35 $13.35 10,399,055
2022-05-25 $12.93 $13.56 $12.86 $13.40 $13.40 8,858,244
2022-05-24 $13.39 $13.57 $12.63 $12.89 $12.89 10,865,295
2022-05-23 $12.80 $13.80 $12.68 $13.80 $13.80 12,548,341
2022-05-20 $13.41 $13.50 $12.46 $13.00 $13.00 11,750,095
2022-05-19 $12.99 $13.67 $12.69 $12.95 $12.95 10,350,366
2022-05-18 $12.87 $14.30 $12.66 $13.06 $13.06 14,157,994
2022-05-17 $12.97 $13.45 $12.45 $13.17 $13.17 10,307,757
2022-05-16 $13.07 $13.39 $12.57 $12.63 $12.63 15,179,917
2022-05-13 $12.04 $13.65 $12.01 $13.34 $13.34 30,865,384
2022-05-12 $10.99 $13.30 $9.86 $11.46 $11.46 43,279,760
2022-05-11 $10.45 $10.84 $8.98 $9.67 $9.67 30,434,762
2022-05-10 $10.06 $10.79 $10.02 $10.58 $10.58 25,170,394
2022-05-09 $11.60 $11.72 $9.08 $9.35 $9.35 23,035,952
2022-05-06 $12.15 $13.00 $11.59 $12.04 $12.04 16,471,924
2022-05-05 $12.94 $12.98 $11.91 $11.99 $11.99 11,488,578
2022-05-04 $13.35 $13.39 $12.34 $13.37 $13.37 14,910,874
2022-05-03 $13.62 $14.16 $13.37 $13.53 $13.53 5,911,226
2022-05-02 $12.90 $13.92 $12.75 $13.90 $13.90 7,758,369
2022-04-29 $13.72 $14.15 $12.82 $12.87 $12.87 7,750,308
2022-04-28 $13.33 $13.75 $13.02 $13.63 $13.63 6,292,115
2022-04-27 $13.16 $13.75 $13.06 $13.12 $13.12 9,938,776
2022-04-26 $14.18 $14.29 $13.15 $13.19 $13.19 8,158,753
2022-04-25 $14.07 $14.46 $13.96 $14.26 $14.26 8,541,401
2022-04-22 $14.60 $14.90 $13.99 $14.07 $14.07 7,664,960
2022-04-21 $15.92 $16.17 $14.42 $14.43 $14.43 11,575,032
2022-04-20 $16.63 $16.69 $15.79 $15.82 $15.82 8,037,802
2022-04-19 $16.22 $16.99 $16.17 $16.81 $16.81 3,557,703
2022-04-18 $16.76 $16.79 $16.09 $16.42 $16.42 4,579,121
2022-04-14 $17.22 $17.35 $16.74 $16.88 $16.88 4,087,702
2022-04-13 $16.99 $17.51 $16.79 $17.32 $17.32 4,618,897
2022-04-12 $17.53 $17.88 $16.92 $16.96 $16.96 5,677,281
2022-04-11 $17.45 $17.90 $16.97 $17.24 $17.24 4,717,522
2022-04-08 $18.00 $18.48 $17.67 $17.79 $17.79 6,218,892
2022-04-07 $18.42 $18.76 $17.18 $17.75 $17.75 6,828,237
2022-04-06 $18.00 $18.57 $17.86 $18.53 $18.53 8,283,737
2022-04-05 $18.90 $18.90 $17.71 $18.31 $18.31 7,966,846
2022-04-04 $18.70 $19.50 $18.55 $18.94 $18.94 6,713,399
2022-04-01 $18.12 $18.83 $17.84 $18.37 $18.37 5,107,978
2022-03-31 $18.82 $18.83 $17.65 $17.68 $17.68 5,296,249
2022-03-30 $18.52 $19.17 $18.32 $18.71 $18.71 6,165,870
2022-03-29 $18.15 $19.15 $18.01 $18.98 $18.98 10,068,284
2022-03-28 $17.99 $18.49 $17.37 $17.75 $17.75 8,597,349
2022-03-25 $18.75 $18.80 $17.24 $17.70 $17.70 17,519,941
2022-03-24 $19.76 $20.00 $18.69 $18.92 $18.92 9,332,299
2022-03-23 $19.64 $20.51 $19.02 $19.84 $19.84 6,946,246
2022-03-22 $19.25 $20.03 $19.17 $19.70 $19.70 9,862,063
2022-03-21 $18.97 $19.66 $18.21 $18.85 $18.85 9,248,384
2022-03-18 $18.63 $19.92 $18.49 $19.24 $19.24 16,503,659
2022-03-17 $17.68 $19.25 $17.40 $19.20 $19.20 19,894,821
2022-03-16 $16.00 $18.12 $15.82 $18.09 $18.09 40,631,496
2022-03-15 $16.07 $16.96 $15.28 $15.45 $15.45 30,197,563
2022-03-14 $17.04 $17.49 $15.92 $16.12 $16.12 17,621,617
2022-03-11 $19.33 $19.49 $17.19 $17.42 $17.42 18,911,497
2022-03-10 $19.91 $20.00 $17.82 $18.94 $18.94 32,862,591
2022-03-09 $21.90 $23.36 $21.32 $22.70 $22.70 10,945,243
2022-03-08 $19.53 $20.89 $18.66 $20.54 $20.54 10,024,207
2022-03-07 $21.10 $21.23 $19.14 $19.72 $19.72 12,657,248
2022-03-04 $24.80 $24.96 $20.94 $21.10 $21.10 18,264,169
2022-03-03 $25.10 $26.56 $23.65 $25.47 $25.47 16,151,280
2022-03-02 $25.73 $25.73 $24.77 $25.41 $25.41 8,348,813
2022-03-01 $26.44 $27.12 $25.27 $25.46 $25.46 10,973,720
2022-02-28 $24.92 $26.74 $24.66 $26.52 $26.52 14,578,166
2022-02-25 $23.18 $25.01 $23.18 $25.00 $25.00 13,532,394
2022-02-24 $21.30 $23.97 $21.25 $23.64 $23.64 13,316,447
2022-02-23 $22.00 $23.36 $22.00 $22.64 $22.64 12,311,650
2022-02-22 $22.45 $22.79 $21.09 $21.93 $21.93 16,961,579
2022-02-18 $23.28 $23.40 $22.67 $22.99 $22.99 12,975,750
2022-02-17 $23.37 $23.75 $23.12 $23.27 $23.27 6,600,742
2022-02-16 $23.48 $23.50 $22.76 $23.14 $23.14 7,222,565
2022-02-15 $23.30 $23.70 $23.02 $23.68 $23.68 4,981,493
2022-02-14 $22.21 $23.09 $21.96 $22.86 $22.86 5,392,962
2022-02-11 $22.78 $23.60 $22.41 $22.55 $22.55 10,404,836
2022-02-10 $21.88 $23.35 $21.80 $23.19 $23.19 12,782,114
2022-02-09 $21.88 $22.53 $21.82 $22.50 $22.50 5,428,466
2022-02-08 $20.98 $21.60 $20.87 $21.55 $21.55 4,712,497
2022-02-07 $20.88 $21.34 $20.59 $20.90 $20.90 7,537,779
2022-02-04 $20.24 $20.92 $19.76 $20.84 $20.84 7,153,421
2022-02-03 $20.40 $20.54 $19.96 $19.99 $19.99 8,976,069
2022-02-02 $21.50 $21.50 $20.26 $21.03 $21.03 10,301,935
2022-02-01 $20.53 $21.34 $20.45 $21.30 $21.30 11,573,486
2022-01-31 $19.29 $20.83 $19.22 $20.82 $20.82 10,983,114
2022-01-28 $18.90 $19.16 $18.11 $18.92 $18.92 14,162,056
2022-01-27 $18.90 $19.20 $18.61 $18.99 $18.99 15,848,459
2022-01-26 $19.05 $19.22 $18.58 $18.85 $18.85 15,881,260
2022-01-25 $17.88 $18.77 $17.81 $18.74 $18.74 13,587,467
2022-01-24 $16.88 $18.38 $16.61 $18.35 $18.35 17,242,633
2022-01-21 $19.90 $19.94 $18.07 $18.10 $18.10 11,919,131
2022-01-20 $21.00 $21.03 $19.96 $19.99 $19.99 11,526,786
2022-01-19 $20.70 $21.36 $20.49 $20.49 $20.49 10,586,615
2022-01-18 $20.80 $21.38 $20.19 $20.61 $20.61 9,698,566
2022-01-14 $22.14 $22.33 $20.71 $21.21 $21.21 14,656,680
2022-01-13 $23.49 $23.56 $22.28 $22.42 $22.42 10,094,090
2022-01-12 $25.14 $25.48 $23.38 $23.44 $23.44 10,391,596
2022-01-11 $23.88 $25.10 $23.88 $25.05 $25.05 7,328,797
2022-01-10 $25.56 $25.63 $22.88 $24.12 $24.12 16,072,917
2022-01-07 $25.63 $26.30 $25.55 $25.97 $25.97 6,481,708
2022-01-06 $25.51 $25.89 $24.51 $25.66 $25.66 7,126,936
2022-01-05 $26.70 $26.82 $25.39 $25.61 $25.61 9,257,275
2022-01-04 $28.57 $28.70 $26.38 $26.41 $26.41 11,873,202
2022-01-03 $29.65 $29.65 $28.41 $28.72 $28.72 4,278,443
2021-12-31 $29.66 $30.23 $29.34 $29.38 $29.38 3,866,077
2021-12-30 $28.75 $30.09 $28.72 $29.58 $29.58 4,143,764
2021-12-29 $29.65 $29.85 $28.88 $28.93 $28.93 4,379,845
2021-12-28 $29.40 $29.93 $29.03 $29.52 $29.52 5,117,526
2021-12-27 $30.00 $30.65 $29.41 $29.42 $29.42 4,825,084
2021-12-23 $29.47 $30.51 $29.46 $30.23 $30.23 5,980,706
2021-12-22 $29.80 $30.58 $28.89 $29.49 $29.49 9,666,551
2021-12-21 $28.58 $30.01 $28.40 $29.99 $29.99 7,887,746
2021-12-20 $28.47 $28.78 $28.13 $28.17 $28.17 5,287,730
2021-12-17 $26.73 $29.27 $26.57 $29.15 $29.15 15,053,643
2021-12-16 $26.95 $27.25 $26.76 $26.97 $26.97 6,370,023
2021-12-15 $26.89 $27.12 $25.74 $26.82 $26.82 17,396,685
2021-12-14 $27.08 $27.78 $26.65 $27.36 $27.36 6,587,308
2021-12-13 $26.76 $27.29 $26.25 $27.24 $27.24 5,347,638
2021-12-10 $27.36 $27.36 $26.55 $26.76 $26.76 4,811,737
2021-12-09 $28.05 $28.42 $27.35 $27.52 $27.52 4,535,571
2021-12-08 $27.37 $28.15 $26.89 $28.05 $28.05 4,503,777
2021-12-07 $26.25 $27.87 $26.24 $27.36 $27.36 7,268,866
2021-12-06 $26.05 $26.07 $25.50 $26.07 $26.07 9,687,812
2021-12-03 $26.12 $26.74 $25.98 $26.55 $26.55 10,389,945
2021-12-02 $25.94 $26.19 $25.06 $26.15 $26.15 9,392,582
2021-12-01 $26.65 $27.26 $26.00 $26.00 $26.00 8,742,290
2021-11-30 $26.50 $27.06 $25.68 $26.50 $26.50 10,151,184
2021-11-29 $27.36 $27.39 $26.28 $26.95 $26.95 6,611,596
2021-11-26 $26.63 $27.80 $26.52 $27.39 $27.39 3,902,131
2021-11-24 $25.42 $26.78 $25.25 $26.78 $26.78 5,131,916
2021-11-23 $26.57 $26.60 $25.38 $25.69 $25.69 5,871,698
2021-11-22 $27.50 $27.59 $26.06 $26.51 $26.51 4,957,036
2021-11-19 $27.47 $28.01 $27.12 $27.16 $27.16 6,263,966
2021-11-18 $28.36 $28.36 $27.35 $27.42 $27.42 5,223,931
2021-11-17 $29.65 $29.67 $28.33 $28.34 $28.34 6,524,299
2021-11-16 $28.09 $30.03 $28.08 $29.79 $29.79 12,848,610
2021-11-15 $26.72 $28.26 $26.58 $28.15 $28.15 7,563,329
2021-11-12 $27.81 $28.05 $26.43 $26.58 $26.58 15,441,751
2021-11-11 $30.16 $30.38 $28.42 $29.19 $29.19 10,745,567
2021-11-10 $29.55 $30.02 $29.32 $29.86 $29.86 7,952,351
2021-11-09 $30.10 $30.26 $29.32 $29.70 $29.70 6,259,062
2021-11-08 $29.58 $30.46 $29.58 $30.19 $30.19 4,224,994
2021-11-05 $29.92 $30.52 $29.76 $29.93 $29.93 5,184,805
2021-11-04 $30.35 $30.94 $29.75 $30.45 $30.45 8,256,767
2021-11-03 $30.01 $30.50 $29.88 $30.40 $30.40 3,473,844
2021-11-02 $30.29 $30.33 $29.69 $30.14 $30.14 8,476,310
2021-11-01 $29.68 $30.25 $29.63 $30.23 $30.23 4,450,116
2021-10-29 $29.62 $29.92 $29.57 $29.76 $29.76 5,106,869
2021-10-28 $29.56 $29.93 $29.55 $29.82 $29.82 8,053,571
2021-10-27 $29.80 $30.00 $29.40 $29.63 $29.63 14,020,710
2021-10-26 $29.30 $29.88 $29.30 $29.86 $29.86 7,441,014
2021-10-25 $28.93 $29.28 $28.71 $29.24 $29.24 5,940,242
2021-10-22 $29.04 $29.29 $28.70 $29.00 $29.00 14,086,034
2021-10-21 $28.85 $29.27 $28.46 $29.15 $29.15 12,063,618
2021-10-20 $28.46 $28.94 $28.26 $28.83 $28.83 7,822,279
2021-10-19 $27.75 $28.47 $27.72 $28.43 $28.43 4,598,723
2021-10-18 $27.54 $27.59 $27.02 $27.55 $27.55 4,723,030
2021-10-15 $27.50 $27.60 $27.20 $27.59 $27.59 3,988,511
2021-10-14 $26.64 $27.32 $26.44 $27.26 $27.26 5,551,852
2021-10-13 $26.17 $26.69 $26.05 $26.44 $26.44 5,157,895
2021-10-12 $26.67 $27.04 $26.03 $26.18 $26.18 9,000,292
2021-10-11 $28.15 $28.15 $26.72 $26.76 $26.76 5,707,844
2021-10-08 $27.60 $28.45 $27.60 $28.10 $28.10 6,162,565
2021-10-07 $26.84 $27.59 $26.84 $27.51 $27.51 6,075,691
2021-10-06 $26.59 $27.14 $26.50 $26.65 $26.65 3,390,104
2021-10-05 $26.17 $27.05 $25.88 $27.03 $27.03 7,396,550
2021-10-04 $26.96 $26.97 $25.75 $26.05 $26.05 14,481,723
2021-10-01 $27.92 $28.00 $26.89 $27.22 $27.22 10,389,327
2021-09-30 $28.35 $28.45 $27.56 $27.85 $27.85 7,317,990
2021-09-29 $28.22 $28.49 $27.95 $28.23 $28.23 9,289,228
2021-09-28 $28.70 $29.11 $27.81 $28.11 $28.11 8,531,723
2021-09-27 $28.25 $28.80 $27.78 $28.79 $28.79 8,903,086
2021-09-24 $28.78 $29.08 $28.19 $28.31 $28.31 7,110,326
2021-09-23 $28.57 $29.34 $28.30 $29.07 $29.07 8,867,450
2021-09-22 $28.70 $29.13 $28.29 $28.45 $28.45 7,657,164
2021-09-21 $29.21 $29.43 $28.67 $28.87 $28.87 5,894,692
2021-09-20 $29.14 $29.48 $28.91 $29.14 $29.14 9,159,796
2021-09-17 $29.35 $29.99 $28.99 $29.72 $29.72 12,865,639
2021-09-16 $29.32 $29.47 $28.86 $29.41 $29.41 6,920,296
2021-09-15 $29.80 $29.88 $28.85 $29.39 $29.39 11,843,236
2021-09-14 $30.19 $30.20 $28.98 $29.87 $29.87 29,353,102
2021-09-13 $30.10 $30.88 $29.93 $30.52 $30.52 6,692,784
2021-09-10 $30.52 $31.19 $29.94 $29.98 $29.98 5,875,446
2021-09-09 $31.12 $31.59 $30.22 $30.25 $30.25 7,847,108
2021-09-08 $31.63 $32.88 $31.05 $31.35 $31.35 16,975,565
2021-09-07 $29.99 $32.79 $29.59 $32.55 $32.55 24,625,606
2021-09-03 $30.00 $30.03 $29.21 $29.65 $29.65 11,339,543
2021-09-02 $31.38 $31.43 $29.83 $29.85 $29.85 10,271,462
2021-09-01 $30.00 $31.50 $29.55 $31.29 $31.29 12,248,709
2021-08-31 $30.00 $30.38 $29.70 $29.96 $29.96 6,680,568
2021-08-30 $29.99 $30.20 $28.96 $30.09 $30.09 11,457,770
2021-08-27 $30.75 $30.91 $29.94 $29.99 $29.99 9,171,674
2021-08-26 $30.92 $31.64 $30.56 $30.93 $30.93 10,263,218
2021-08-25 $32.00 $32.00 $30.75 $30.86 $30.86 9,521,549
2021-08-24 $30.70 $32.10 $30.43 $31.78 $31.78 14,771,234
2021-08-23 $31.80 $31.82 $30.18 $30.55 $30.55 14,470,384
2021-08-20 $31.80 $32.13 $30.71 $31.29 $31.29 17,175,694
2021-08-19 $32.29 $32.78 $31.61 $31.73 $31.73 8,626,048
2021-08-18 $33.00 $33.64 $32.37 $32.37 $32.37 13,769,199
2021-08-17 $33.03 $33.95 $32.22 $33.63 $33.63 8,512,827
2021-08-16 $33.79 $33.85 $32.46 $33.22 $33.22 15,175,674
2021-08-13 $34.65 $36.49 $33.01 $33.87 $33.87 41,862,907
2021-08-12 $34.25 $35.06 $33.89 $34.13 $34.13 21,310,743
2021-08-11 $36.30 $37.55 $36.16 $37.20 $37.20 8,562,965
2021-08-10 $39.73 $39.84 $36.34 $36.70 $36.70 7,948,387
2021-08-09 $38.40 $39.86 $38.32 $39.49 $39.49 3,379,596
2021-08-06 $39.70 $40.38 $38.71 $38.80 $38.80 3,807,365
2021-08-05 $38.72 $40.11 $38.46 $40.06 $40.06 3,621,927
2021-08-04 $37.94 $40.12 $37.88 $39.37 $39.37 5,069,538
2021-08-03 $36.50 $38.03 $36.24 $38.03 $38.03 4,856,189
2021-08-02 $36.52 $37.91 $36.02 $36.74 $36.74 4,998,998
2021-07-30 $37.25 $37.34 $35.75 $36.32 $36.32 4,890,474
2021-07-29 $38.02 $38.59 $36.90 $37.57 $37.57 3,668,669
2021-07-28 $38.27 $38.95 $37.69 $38.39 $38.39 3,118,990
2021-07-27 $36.66 $38.06 $36.62 $37.54 $37.54 3,851,649
2021-07-26 $38.30 $38.42 $36.76 $37.19 $37.19 6,039,565
2021-07-23 $39.47 $39.55 $37.65 $38.61 $38.61 3,718,384
2021-07-22 $39.67 $39.68 $38.43 $38.56 $38.56 3,273,838
2021-07-21 $39.47 $40.18 $39.23 $39.65 $39.65 3,144,356
2021-07-20 $40.00 $40.30 $38.55 $38.83 $38.83 3,922,354
2021-07-19 $39.45 $40.04 $38.75 $39.90 $39.90 3,342,377
2021-07-16 $41.40 $42.04 $39.95 $40.19 $40.19 7,221,426
2021-07-15 $43.56 $44.47 $41.82 $42.25 $42.25 5,791,358
2021-07-14 $44.33 $45.53 $43.84 $44.06 $44.06 3,968,557
2021-07-13 $42.51 $46.00 $42.44 $44.54 $44.54 6,926,493
2021-07-12 $42.20 $43.63 $41.65 $43.08 $43.08 3,166,013
2021-07-09 $40.90 $42.88 $40.02 $42.13 $42.13 3,671,944
2021-07-08 $39.00 $40.47 $38.95 $40.00 $40.00 2,496,865
2021-07-07 $40.50 $40.51 $39.10 $40.03 $40.03 3,230,842
2021-07-06 $40.61 $41.33 $39.85 $39.95 $39.95 3,185,067
2021-07-02 $41.19 $41.42 $40.10 $40.46 $40.46 2,931,569
2021-07-01 $42.13 $42.13 $40.74 $41.52 $41.52 2,686,662
2021-06-30 $41.70 $44.48 $41.23 $41.82 $41.82 6,292,420
2021-06-29 $38.54 $44.19 $38.45 $42.16 $42.16 10,531,164
2021-06-28 $37.68 $38.29 $37.25 $38.25 $38.25 4,885,578
2021-06-25 $38.50 $38.64 $37.33 $37.40 $37.40 4,240,338
2021-06-24 $39.99 $40.50 $38.04 $38.17 $38.17 4,148,360
2021-06-23 $40.04 $40.04 $39.15 $39.64 $39.64 5,327,368
2021-06-22 $39.18 $40.60 $38.90 $40.02 $40.02 5,641,603
2021-06-21 $39.00 $39.50 $37.88 $39.44 $39.44 2,835,427
2021-06-18 $39.04 $40.18 $38.92 $39.41 $39.41 3,553,676
2021-06-17 $38.34 $39.80 $38.32 $39.73 $39.73 4,137,354
2021-06-16 $38.81 $39.09 $38.30 $38.67 $38.67 2,815,647
2021-06-15 $38.65 $38.89 $37.95 $38.82 $38.82 3,200,545
2021-06-14 $38.80 $39.44 $38.36 $38.51 $38.51 2,219,654
2021-06-11 $38.06 $39.31 $38.06 $38.60 $38.60 3,465,341
2021-06-10 $37.71 $38.43 $37.60 $38.06 $38.06 2,972,674
2021-06-09 $38.10 $38.50 $37.74 $37.78 $37.78 2,079,395
2021-06-08 $38.62 $39.42 $37.94 $38.19 $38.19 3,295,208
2021-06-07 $38.93 $39.00 $38.18 $38.58 $38.58 2,556,694
2021-06-04 $39.52 $39.95 $38.83 $38.89 $38.89 2,867,903
2021-06-03 $40.35 $40.56 $39.27 $39.52 $39.52 2,210,024
2021-06-02 $41.00 $41.67 $40.56 $40.84 $40.84 2,918,743
2021-06-01 $41.20 $42.12 $41.20 $41.31 $41.31 2,483,555
2021-05-28 $41.00 $41.50 $40.75 $40.79 $40.79 2,304,703
2021-05-27 $41.65 $41.78 $40.62 $41.00 $41.00 3,977,087
2021-05-26 $40.20 $41.90 $38.89 $41.80 $41.80 5,013,998
2021-05-25 $41.08 $41.10 $38.29 $40.14 $40.14 4,784,264
2021-05-24 $39.16 $40.90 $38.35 $40.50 $40.50 6,524,842
2021-05-21 $39.35 $39.35 $37.81 $38.01 $38.01 2,756,951
2021-05-20 $37.15 $38.97 $36.68 $38.74 $38.74 5,927,962
2021-05-19 $35.77 $37.32 $35.19 $37.06 $37.06 6,752,216
2021-05-18 $36.46 $37.38 $35.50 $37.25 $37.25 6,072,789
2021-05-17 $35.47 $35.83 $32.81 $35.18 $35.18 10,345,129
2021-05-14 $32.96 $36.60 $31.37 $36.43 $36.43 11,063,327
2021-05-13 $35.98 $36.00 $30.65 $32.04 $32.04 14,661,502
2021-05-12 $36.51 $37.27 $34.97 $35.33 $35.33 7,087,042
2021-05-11 $36.38 $37.69 $36.15 $36.25 $36.25 5,418,923
2021-05-10 $38.93 $39.00 $36.88 $37.07 $37.07 5,003,107
2021-05-07 $40.09 $40.30 $38.71 $38.93 $38.93 3,080,372
2021-05-06 $41.26 $41.35 $39.33 $40.23 $40.23 3,984,873
2021-05-05 $41.76 $42.05 $40.84 $41.26 $41.26 2,362,892
2021-05-04 $41.78 $41.96 $40.15 $41.49 $41.49 3,665,426
2021-05-03 $42.50 $43.04 $41.83 $42.06 $42.06 2,607,358
2021-04-30 $42.56 $42.74 $41.85 $41.90 $41.90 3,498,669
2021-04-29 $43.55 $43.80 $42.49 $42.56 $42.56 3,217,667
2021-04-28 $45.90 $45.91 $43.58 $43.71 $43.71 2,907,854
2021-04-27 $45.83 $46.22 $45.01 $45.54 $45.54 1,873,053
2021-04-26 $46.00 $46.00 $44.32 $45.67 $45.67 1,949,662
2021-04-23 $42.90 $45.69 $42.90 $45.56 $45.56 4,599,178
2021-04-22 $42.50 $45.22 $41.78 $42.81 $42.81 7,274,794
2021-04-21 $42.05 $42.36 $41.63 $41.98 $41.98 4,004,319
2021-04-20 $45.40 $45.79 $42.01 $42.62 $42.62 8,413,191
2021-04-19 $46.00 $46.40 $45.35 $45.72 $45.72 3,329,114
2021-04-16 $45.80 $46.12 $45.47 $45.90 $45.90 2,955,515
2021-04-15 $46.14 $46.30 $45.23 $45.80 $45.80 3,120,028
2021-04-14 $47.00 $47.49 $45.25 $45.71 $45.71 3,640,748
2021-04-13 $45.45 $47.65 $45.11 $47.10 $47.10 3,570,291
2021-04-12 $45.85 $46.02 $44.40 $45.22 $45.22 3,670,927
2021-04-09 $45.36 $46.50 $44.92 $45.85 $45.85 3,974,817
2021-04-08 $45.50 $46.11 $44.06 $45.58 $45.58 4,568,910
2021-04-07 $46.74 $46.80 $44.95 $45.33 $45.33 3,608,253
2021-04-06 $45.70 $46.95 $45.50 $46.57 $46.57 2,438,720
2021-04-05 $47.20 $48.09 $45.31 $45.94 $45.94 4,607,481
2021-04-01 $49.81 $50.50 $46.60 $47.31 $47.31 4,928,734
2021-03-31 $48.83 $50.38 $47.80 $49.35 $49.35 8,033,119
2021-03-30 $45.92 $48.75 $45.92 $48.75 $48.75 4,873,964
2021-03-29 $44.20 $47.43 $43.82 $46.01 $46.01 5,340,795
2021-03-26 $44.04 $45.35 $42.52 $43.53 $43.53 4,306,797
2021-03-25 $43.18 $44.20 $41.41 $43.70 $43.70 7,532,303
2021-03-24 $46.00 $46.60 $43.30 $43.79 $43.79 8,099,857
2021-03-23 $44.67 $47.14 $44.65 $46.00 $46.00 8,656,779
2021-03-22 $45.29 $46.03 $44.29 $44.86 $44.86 4,983,965
2021-03-19 $43.92 $46.06 $42.80 $44.89 $44.89 14,452,485
2021-03-18 $43.55 $45.45 $42.70 $43.89 $43.89 15,408,039
2021-03-17 $46.00 $46.90 $43.19 $43.29 $43.29 15,251,130
2021-03-16 $50.59 $50.77 $46.70 $47.13 $47.13 14,552,386
2021-03-15 $50.13 $51.85 $49.02 $50.45 $50.45 17,457,126
2021-03-12 $52.54 $52.76 $46.25 $48.47 $48.47 30,520,986
2021-03-11 $63.50 $69.00 $49.25 $49.25 $49.25 91,584,120

Coupang Inc - Class A (CPNG) News Headlines

Recent Coupang Inc - Class A (CPNG) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.