Futu Holdings Ltd (FUTU) Exchange: NASDAQ

Data as of June 14, 2024

$74.64 ($0.84) 1.14%

Futu Holdings Ltd - Daily Information
Click for more stock information on Futu Holdings Ltd.
Daily Information Data
Date June 14, 2024
Open $73.29
Previous Close $74.64
High $75.60
Low $72.73
Adjusted Open $73.29
Previous Adjusted Close $74.64
Adjusted High $75.60
Adjusted Low $72.73

Key People Futu Holdings Ltd

Employee Position
Leaf Hua Li Chairman & Chief Executive Officer
Arthur Yu Chen Chief Financial Officer
Xu Li Senior Vice President
Ching-Yee Joey Head-Compliance
Chi Zhang Director
Eric Chi Zhang Director
Nineway Jie Zhang Director
Shan Lu Director
Vic Haixiang Li Independent Director
Pui Man Tam Independent Director

Company Profile Futu Holdings Ltd

Exchange: NASDAQ

IPO Date: March 8, 2019

Employees: 2,050

Sector: Financial Services

Industry: Capital Markets

Website: Futu Holdings Ltd Website

Address: 5/F, Delta House, 3 On Yiu Street, Sha Tin, New Territories, Hong Kong

Historical Stock Data for Futu Holdings Ltd (FUTU)
Date Open High Low Close Adj.Close Volume
2024-05-24 $73.29 $75.60 $72.73 $74.64 $74.64 1,650,908
2024-05-23 $76.23 $76.23 $73.07 $73.80 $73.80 2,310,469
2024-05-22 $75.50 $76.99 $75.20 $76.59 $76.59 1,132,376
2024-05-21 $76.86 $77.75 $75.60 $76.76 $76.76 1,264,495
2024-05-20 $80.00 $80.33 $77.93 $78.63 $78.63 1,243,579
2024-05-17 $78.79 $81.86 $78.68 $80.41 $80.41 2,805,743
2024-05-16 $75.00 $77.78 $74.41 $77.78 $77.78 2,177,645
2024-05-15 $74.46 $74.67 $72.56 $74.57 $74.57 1,190,627
2024-05-14 $70.71 $73.53 $69.70 $73.52 $73.52 2,198,981
2024-05-13 $70.23 $74.49 $70.23 $72.53 $72.53 2,638,050
2024-05-10 $71.45 $72.35 $68.54 $68.90 $68.90 1,790,389
2024-05-09 $71.83 $72.08 $69.30 $69.89 $69.89 1,393,426
2024-05-08 $69.01 $69.86 $67.50 $69.02 $69.02 1,943,349
2024-05-07 $72.13 $72.21 $70.34 $71.06 $71.06 1,850,781
2024-05-06 $72.32 $75.25 $72.10 $73.49 $73.49 2,450,912
2024-05-03 $70.60 $71.92 $69.80 $71.78 $71.78 2,274,463
2024-05-02 $67.58 $72.89 $67.37 $71.71 $71.71 4,366,133
2024-05-01 $64.31 $65.15 $63.72 $64.10 $64.10 1,137,307
2024-04-30 $64.26 $65.53 $64.01 $64.31 $64.31 1,732,078
2024-04-29 $66.39 $66.64 $65.01 $65.28 $65.28 1,506,645
2024-04-26 $65.16 $68.92 $65.16 $66.38 $66.38 3,064,293
2024-04-25 $61.63 $63.20 $61.06 $63.00 $63.00 1,842,617
2024-04-24 $63.00 $65.49 $62.94 $63.98 $63.98 3,132,877
2024-04-23 $57.55 $63.27 $57.55 $61.93 $61.93 3,781,114
2024-04-22 $55.66 $55.99 $54.75 $55.55 $55.55 1,000,777
2024-04-19 $54.50 $55.09 $54.20 $54.77 $54.77 683,899
2024-04-18 $55.10 $55.55 $54.55 $54.85 $54.85 810,474
2024-04-17 $55.46 $55.46 $54.20 $54.33 $54.33 591,400
2024-04-16 $56.06 $56.26 $54.68 $54.78 $54.78 1,167,155
2024-04-15 $58.20 $58.98 $56.53 $56.79 $56.79 759,791
2024-04-12 $59.00 $59.40 $57.47 $57.49 $57.49 853,405
2024-04-11 $59.30 $60.15 $59.02 $60.05 $60.05 624,237
2024-04-10 $58.80 $60.76 $58.65 $59.00 $59.00 903,960
2024-04-09 $57.78 $59.96 $57.78 $59.44 $59.44 1,248,914
2024-04-08 $56.69 $57.75 $56.35 $57.71 $57.71 577,879
2024-04-05 $55.54 $56.60 $55.45 $56.48 $56.48 452,148
2024-04-04 $57.04 $57.78 $55.74 $55.91 $55.91 510,764
2024-04-03 $55.36 $56.33 $54.99 $56.11 $56.11 576,079
2024-04-02 $56.40 $56.40 $54.51 $55.38 $55.38 1,089,134
2024-04-01 $55.18 $57.59 $55.07 $56.70 $56.70 1,258,404
2024-03-28 $53.88 $55.14 $53.88 $54.15 $54.15 1,339,227
2024-03-27 $52.84 $53.86 $52.68 $53.71 $53.71 988,462
2024-03-26 $54.54 $54.64 $53.33 $53.37 $53.37 934,211
2024-03-25 $54.20 $55.18 $53.98 $54.25 $54.25 998,066
2024-03-22 $54.42 $54.91 $54.03 $54.19 $54.19 811,621
2024-03-21 $58.01 $58.52 $55.35 $55.38 $55.38 1,230,404
2024-03-20 $56.05 $58.05 $56.05 $57.68 $57.68 1,287,626
2024-03-19 $56.10 $56.74 $55.42 $56.53 $56.53 839,960
2024-03-18 $54.70 $57.44 $54.65 $56.98 $56.98 2,076,963
2024-03-15 $56.15 $56.63 $54.01 $54.25 $54.25 2,537,211
2024-03-14 $61.50 $62.00 $55.51 $56.40 $56.40 7,049,169
2024-03-13 $62.92 $65.44 $62.80 $65.40 $65.40 2,986,266
2024-03-12 $61.65 $64.03 $60.60 $64.02 $64.02 2,337,674
2024-03-11 $58.08 $60.86 $58.08 $59.45 $59.45 2,097,787
2024-03-08 $56.25 $58.10 $56.10 $57.24 $57.24 1,377,859
2024-03-07 $56.56 $56.56 $54.92 $56.17 $56.17 1,196,943
2024-03-06 $56.77 $57.85 $56.26 $56.62 $56.62 1,577,667
2024-03-05 $55.20 $55.89 $54.60 $55.32 $55.32 882,270
2024-03-04 $56.50 $56.50 $53.60 $55.76 $55.76 1,515,677
2024-03-01 $54.75 $57.17 $54.58 $55.57 $55.57 1,985,449
2024-02-29 $52.98 $54.90 $52.93 $53.52 $53.52 1,534,788
2024-02-28 $52.40 $52.83 $52.00 $52.22 $52.22 660,484
2024-02-27 $52.26 $54.45 $51.89 $52.96 $52.96 1,893,179
2024-02-26 $50.26 $51.49 $50.07 $51.34 $51.34 764,485
2024-02-23 $50.75 $51.09 $49.63 $50.55 $50.55 826,554
2024-02-22 $50.48 $51.23 $50.38 $50.48 $50.48 974,028
2024-02-21 $50.88 $51.28 $49.88 $49.93 $49.93 997,960
2024-02-20 $51.85 $51.85 $49.17 $49.76 $49.76 1,824,850
2024-02-16 $51.80 $52.91 $51.71 $52.29 $52.29 1,993,718
2024-02-15 $49.76 $50.69 $49.36 $50.69 $50.69 836,054
2024-02-14 $49.00 $50.04 $48.91 $49.97 $49.97 1,075,491
2024-02-13 $48.10 $49.25 $47.68 $47.98 $47.98 838,403
2024-02-12 $48.74 $49.96 $48.65 $48.73 $48.73 800,019
2024-02-09 $47.92 $48.59 $47.78 $48.53 $48.53 653,349
2024-02-08 $48.13 $48.38 $47.18 $48.17 $48.17 840,034
2024-02-07 $48.00 $48.84 $47.43 $48.51 $48.51 923,238
2024-02-06 $48.69 $49.11 $47.60 $49.10 $49.10 2,481,575
2024-02-05 $46.00 $46.03 $45.15 $45.95 $45.95 863,435
2024-02-02 $46.26 $46.72 $45.81 $46.20 $46.20 919,540
2024-02-01 $47.04 $47.42 $46.36 $46.90 $46.90 669,936
2024-01-31 $46.58 $47.87 $46.43 $46.72 $46.72 747,284
2024-01-30 $46.70 $47.26 $46.46 $46.88 $46.88 778,913
2024-01-29 $48.83 $48.83 $46.75 $47.77 $47.77 1,218,570
2024-01-26 $48.35 $49.54 $48.12 $48.98 $48.98 1,041,193
2024-01-25 $50.00 $50.29 $48.23 $49.02 $49.02 1,485,614
2024-01-24 $50.00 $50.87 $48.61 $49.11 $49.11 2,460,643
2024-01-23 $47.27 $48.98 $47.00 $47.39 $47.39 3,450,861
2024-01-22 $45.46 $45.46 $43.61 $45.06 $45.06 3,061,347
2024-01-19 $45.99 $47.38 $45.26 $46.86 $46.86 1,187,701
2024-01-18 $47.20 $47.55 $45.84 $46.11 $46.11 3,608,483
2024-01-17 $44.89 $46.68 $44.74 $46.50 $46.50 1,670,981
2024-01-16 $46.82 $46.90 $45.00 $46.40 $46.40 2,621,341
2024-01-12 $48.22 $49.32 $47.66 $47.79 $47.79 1,099,596
2024-01-11 $49.09 $49.25 $47.74 $48.48 $48.48 1,089,778
2024-01-10 $48.75 $48.99 $47.63 $48.23 $48.23 1,559,811
2024-01-09 $49.90 $50.04 $48.43 $48.95 $48.95 1,752,781
2024-01-08 $50.23 $51.02 $49.54 $50.93 $50.93 1,982,578
2024-01-05 $51.68 $52.21 $50.86 $51.51 $51.51 936,757
2024-01-04 $52.15 $53.14 $51.98 $52.37 $52.37 1,116,695
2024-01-03 $51.06 $52.28 $50.80 $52.15 $52.15 1,006,810
2024-01-02 $53.18 $53.41 $51.33 $51.49 $51.49 1,937,568
2023-12-29 $54.31 $55.99 $54.31 $54.63 $54.63 1,662,902
2023-12-28 $53.46 $55.48 $53.07 $54.17 $54.17 2,993,008
2023-12-27 $52.31 $52.52 $51.50 $51.97 $51.97 948,045
2023-12-26 $51.91 $52.53 $51.45 $51.89 $51.89 691,454
2023-12-22 $51.30 $51.89 $50.89 $51.50 $51.50 1,308,853
2023-12-21 $52.22 $53.12 $51.70 $53.01 $53.01 1,590,645
2023-12-20 $52.18 $52.45 $50.90 $50.98 $50.98 1,382,020
2023-12-19 $52.00 $53.38 $51.93 $52.83 $52.83 1,640,534
2023-12-18 $54.40 $54.40 $51.01 $51.70 $51.70 2,854,837
2023-12-15 $55.95 $55.95 $54.25 $54.95 $54.95 1,893,501
2023-12-14 $53.25 $55.53 $53.23 $55.00 $55.00 2,684,747
2023-12-13 $52.17 $52.92 $51.63 $52.78 $52.78 1,129,960
2023-12-12 $53.36 $53.87 $52.40 $52.95 $52.95 1,305,709
2023-12-11 $52.00 $53.19 $51.40 $52.81 $52.81 1,189,397
2023-12-08 $50.78 $52.55 $50.28 $52.06 $52.06 1,244,986
2023-12-07 $52.09 $52.20 $50.53 $51.16 $51.16 1,724,017
2023-12-06 $53.63 $53.89 $51.85 $51.99 $51.99 1,152,692
2023-12-05 $51.61 $53.22 $51.54 $52.84 $52.84 1,094,036
2023-12-04 $53.02 $53.08 $51.88 $52.72 $52.72 1,663,719
2023-12-01 $53.14 $54.86 $52.50 $54.43 $54.43 1,345,710
2023-11-30 $55.21 $55.33 $53.52 $53.92 $53.92 1,796,958
2023-11-29 $55.00 $55.19 $54.03 $54.54 $54.54 2,305,907
2023-11-28 $57.42 $58.19 $55.54 $55.86 $55.86 1,701,881
2023-11-27 $59.20 $59.90 $55.13 $56.73 $56.73 3,620,867
2023-11-24 $59.98 $61.16 $57.70 $58.73 $58.73 1,808,069
2023-11-22 $61.00 $61.05 $57.85 $59.38 $59.38 2,037,196
2023-11-21 $61.56 $62.20 $59.81 $60.37 $60.37 1,780,554
2023-11-20 $60.80 $64.46 $60.76 $62.55 $62.55 3,252,764
2023-11-17 $60.00 $60.80 $59.12 $59.57 $59.57 1,024,687
2023-11-16 $59.84 $61.59 $58.47 $59.53 $59.53 2,027,833
2023-11-15 $62.70 $63.77 $60.40 $62.15 $62.15 3,176,892
2023-11-14 $61.68 $61.90 $59.56 $60.73 $60.73 1,779,520
2023-11-13 $59.00 $61.54 $58.62 $60.57 $60.57 2,104,733
2023-11-10 $56.99 $58.13 $56.38 $57.96 $57.96 949,937
2023-11-09 $59.25 $59.30 $56.45 $57.28 $57.28 2,127,210
2023-11-08 $60.24 $60.89 $58.94 $59.10 $59.10 1,414,173
2023-11-07 $61.04 $61.19 $58.84 $60.61 $60.61 1,567,560
2023-11-06 $60.86 $63.25 $59.87 $61.43 $61.43 3,068,030
2023-11-03 $57.47 $60.28 $57.10 $58.72 $58.72 2,812,023
2023-11-02 $56.72 $57.46 $55.72 $55.79 $55.79 916,220
2023-11-01 $55.44 $56.09 $54.89 $55.75 $55.75 882,694
2023-10-31 $57.21 $57.39 $54.54 $55.45 $55.45 1,646,578
2023-10-30 $58.81 $59.56 $56.60 $57.80 $57.80 1,354,682
2023-10-27 $59.10 $60.10 $57.23 $57.36 $57.36 814,490
2023-10-26 $56.15 $58.56 $56.00 $57.51 $57.51 1,463,214
2023-10-25 $58.75 $59.15 $55.71 $56.06 $56.06 1,830,140
2023-10-24 $58.11 $62.30 $58.11 $59.64 $59.64 2,034,153
2023-10-23 $57.08 $58.36 $56.21 $57.48 $57.48 889,552
2023-10-20 $57.89 $58.25 $56.88 $57.78 $57.78 1,348,095
2023-10-19 $61.68 $62.51 $57.65 $58.43 $58.43 3,055,593
2023-10-18 $61.67 $62.66 $61.56 $62.14 $62.14 806,298
2023-10-17 $61.80 $64.12 $61.56 $62.37 $62.37 1,239,859
2023-10-16 $61.55 $63.57 $59.95 $62.09 $62.09 1,029,602
2023-10-13 $60.66 $64.04 $60.57 $62.38 $62.38 1,567,815
2023-10-12 $62.96 $63.26 $60.85 $61.52 $61.52 3,412,644
2023-10-11 $64.08 $67.49 $63.30 $63.95 $63.95 6,072,279
2023-10-10 $60.20 $63.39 $59.57 $62.76 $62.76 3,522,903
2023-10-09 $56.79 $60.14 $56.79 $58.97 $58.97 1,810,768
2023-10-06 $53.41 $57.80 $53.41 $57.37 $57.37 2,481,080
2023-10-05 $54.21 $54.26 $52.17 $53.41 $53.41 1,852,975
2023-10-04 $54.58 $55.11 $53.86 $54.47 $54.47 1,244,574
2023-10-03 $56.30 $56.77 $54.84 $55.26 $55.26 1,527,683
2023-10-02 $57.77 $58.42 $56.40 $57.11 $57.11 827,469
2023-09-29 $59.80 $60.67 $57.67 $57.81 $57.81 1,122,568
2023-09-28 $57.30 $58.68 $56.96 $57.96 $57.96 1,493,159
2023-09-27 $58.17 $58.24 $56.90 $57.53 $57.53 864,745
2023-09-26 $57.44 $59.64 $57.25 $57.50 $57.50 1,546,403
2023-09-25 $57.63 $59.50 $57.58 $58.06 $58.06 1,181,428
2023-09-22 $60.14 $60.21 $58.98 $59.03 $59.03 1,925,750
2023-09-21 $58.34 $58.38 $56.10 $57.09 $57.09 1,521,585
2023-09-20 $58.91 $60.26 $58.78 $59.48 $59.48 2,050,289
2023-09-19 $58.99 $60.08 $58.42 $58.88 $58.88 844,926
2023-09-18 $58.54 $59.49 $57.70 $58.99 $58.99 776,297
2023-09-15 $59.63 $59.84 $58.32 $59.15 $59.15 701,601
2023-09-14 $60.29 $60.37 $59.29 $59.60 $59.60 1,058,913
2023-09-13 $58.50 $59.75 $58.50 $58.88 $58.88 825,380
2023-09-12 $58.74 $60.14 $58.33 $59.11 $59.11 1,168,482
2023-09-11 $59.73 $60.48 $58.06 $58.75 $58.75 3,149,465
2023-09-08 $59.13 $60.18 $56.79 $57.95 $57.95 2,838,553
2023-09-07 $61.21 $61.94 $59.23 $60.00 $60.00 2,922,533
2023-09-06 $63.26 $65.50 $63.10 $64.19 $64.19 2,365,627
2023-09-05 $61.81 $63.51 $60.90 $62.72 $62.72 2,061,078
2023-09-01 $61.00 $66.08 $60.55 $63.39 $63.39 5,270,915
2023-08-31 $60.00 $61.45 $59.42 $59.60 $59.60 2,943,297
2023-08-30 $58.69 $61.34 $58.30 $60.68 $60.68 4,580,191
2023-08-29 $56.73 $60.88 $56.18 $60.01 $60.01 5,968,619
2023-08-28 $52.87 $55.23 $52.15 $55.00 $55.00 3,598,256
2023-08-25 $50.30 $52.66 $48.27 $51.06 $51.06 2,337,962
2023-08-24 $48.11 $52.30 $48.11 $49.40 $49.40 4,037,857
2023-08-23 $48.40 $49.25 $48.00 $48.80 $48.80 1,563,225
2023-08-22 $50.00 $50.18 $47.88 $48.37 $48.37 1,392,573
2023-08-21 $47.62 $49.13 $46.66 $48.64 $48.64 1,841,268
2023-08-18 $47.11 $48.19 $47.04 $48.14 $48.14 1,322,731
2023-08-17 $50.39 $50.50 $48.77 $49.08 $49.08 1,263,350
2023-08-16 $47.45 $49.70 $47.17 $49.14 $49.14 2,071,682
2023-08-15 $48.73 $49.39 $47.94 $48.21 $48.21 1,242,754
2023-08-14 $48.17 $49.65 $47.81 $49.12 $49.12 1,565,710
2023-08-11 $52.09 $52.54 $49.07 $49.22 $49.22 3,095,698
2023-08-10 $55.42 $55.60 $53.68 $53.73 $53.73 2,271,800
2023-08-09 $55.03 $55.03 $53.66 $53.80 $53.80 757,024
2023-08-08 $53.93 $54.82 $53.47 $54.28 $54.28 1,831,103
2023-08-07 $57.68 $57.68 $55.50 $56.33 $56.33 1,057,333
2023-08-04 $58.70 $58.85 $56.95 $57.31 $57.31 1,279,713
2023-08-03 $57.60 $60.46 $57.59 $58.54 $58.54 2,997,295
2023-08-02 $57.81 $58.08 $54.85 $55.44 $55.44 3,402,104
2023-08-01 $58.62 $61.80 $58.50 $59.88 $59.88 2,604,740
2023-07-31 $58.73 $60.95 $57.95 $60.20 $60.20 2,468,567
2023-07-28 $57.20 $59.35 $56.63 $58.71 $58.71 4,130,857
2023-07-27 $53.85 $55.60 $52.89 $54.42 $54.42 2,788,650
2023-07-26 $51.27 $53.60 $51.27 $52.89 $52.89 2,806,927
2023-07-25 $51.50 $52.40 $50.26 $51.26 $51.26 2,491,228
2023-07-24 $46.14 $50.48 $45.69 $49.38 $49.38 2,995,646
2023-07-21 $47.89 $48.22 $46.37 $46.45 $46.45 1,241,856
2023-07-20 $46.27 $47.80 $46.19 $47.41 $47.41 1,148,247
2023-07-19 $44.98 $48.52 $44.98 $47.07 $47.07 3,514,733
2023-07-18 $45.41 $46.02 $43.64 $44.02 $44.02 1,455,343
2023-07-17 $46.77 $47.57 $46.27 $46.56 $46.56 1,236,934
2023-07-14 $45.77 $47.39 $45.61 $46.97 $46.97 1,598,086
2023-07-13 $46.11 $46.58 $45.38 $46.33 $46.33 1,870,832
2023-07-12 $44.36 $46.03 $43.65 $45.27 $45.27 2,305,693
2023-07-11 $43.11 $44.64 $42.80 $43.42 $43.42 1,747,299
2023-07-10 $42.00 $43.07 $41.84 $42.62 $42.62 1,351,243
2023-07-07 $39.86 $42.76 $39.83 $42.34 $42.34 2,789,405
2023-07-06 $41.27 $42.00 $39.42 $39.83 $39.83 1,828,580
2023-07-05 $40.32 $42.42 $40.14 $42.06 $42.06 1,966,298
2023-07-03 $40.54 $42.39 $39.05 $41.12 $41.12 3,185,835
2023-06-30 $39.92 $40.83 $39.66 $39.74 $39.74 1,487,213
2023-06-29 $39.20 $39.78 $38.95 $39.65 $39.65 753,239
2023-06-28 $39.72 $40.22 $39.06 $39.90 $39.90 1,136,040
2023-06-27 $39.91 $40.30 $39.55 $39.83 $39.83 1,016,654
2023-06-26 $38.93 $39.53 $38.76 $38.96 $38.96 752,565
2023-06-23 $39.31 $39.42 $38.25 $38.99 $38.99 1,013,195
2023-06-22 $39.80 $40.13 $39.20 $39.84 $39.84 572,883
2023-06-21 $39.60 $40.24 $39.24 $39.90 $39.90 2,714,553
2023-06-20 $40.75 $40.78 $38.95 $39.48 $39.48 2,438,329
2023-06-16 $43.10 $43.44 $41.28 $42.03 $42.03 1,437,235
2023-06-15 $43.03 $43.46 $42.34 $42.53 $42.53 1,779,718
2023-06-14 $41.50 $42.29 $41.45 $41.92 $41.92 1,099,387
2023-06-13 $41.62 $42.61 $41.17 $41.52 $41.52 981,736
2023-06-12 $41.86 $42.15 $40.67 $40.82 $40.82 1,100,388
2023-06-09 $40.78 $42.52 $40.71 $41.70 $41.70 1,899,726
2023-06-08 $40.40 $40.80 $40.10 $40.37 $40.37 889,844
2023-06-07 $40.06 $41.36 $39.65 $40.19 $40.19 1,274,442
2023-06-06 $38.99 $40.51 $38.75 $40.23 $40.23 2,042,934
2023-06-05 $38.80 $39.24 $37.95 $39.12 $39.12 1,172,301
2023-06-02 $39.97 $40.10 $38.81 $38.98 $38.98 2,099,265
2023-06-01 $36.82 $38.92 $36.78 $38.21 $38.21 2,019,805
2023-05-31 $36.90 $36.97 $36.00 $36.86 $36.86 1,944,054
2023-05-30 $38.70 $38.70 $35.91 $36.94 $36.94 3,331,482
2023-05-26 $38.61 $39.77 $38.28 $38.40 $38.40 2,219,726
2023-05-25 $39.73 $39.78 $37.32 $37.96 $37.96 2,420,921
2023-05-24 $39.00 $40.30 $38.02 $39.12 $39.12 4,002,704
2023-05-23 $39.24 $39.89 $38.57 $38.62 $38.62 1,812,814
2023-05-22 $39.00 $40.06 $38.68 $39.57 $39.57 2,423,750
2023-05-19 $38.54 $38.85 $37.52 $38.09 $38.09 2,126,995
2023-05-18 $40.53 $40.89 $38.04 $38.66 $38.66 4,729,816
2023-05-17 $40.87 $41.55 $40.23 $41.42 $41.42 2,086,619
2023-05-16 $39.54 $41.81 $39.40 $41.24 $41.24 5,929,544
2023-05-15 $41.75 $43.15 $39.80 $43.15 $43.15 3,064,000
2023-05-12 $42.52 $42.52 $40.95 $41.01 $41.01 1,404,643
2023-05-11 $42.01 $43.28 $41.85 $42.95 $42.95 1,390,258
2023-05-10 $42.47 $42.70 $41.40 $41.99 $41.99 991,361
2023-05-09 $40.28 $42.78 $40.01 $42.64 $42.64 1,584,430
2023-05-08 $42.97 $43.00 $41.10 $41.26 $41.26 1,960,696
2023-05-05 $42.80 $42.95 $42.39 $42.41 $42.41 1,076,195
2023-05-04 $43.30 $43.34 $42.04 $42.36 $42.36 1,397,339
2023-05-03 $42.68 $43.27 $42.27 $42.76 $42.76 784,532
2023-05-02 $43.36 $43.36 $42.16 $42.60 $42.60 1,482,320
2023-05-01 $44.23 $44.40 $43.20 $43.51 $43.51 1,257,325
2023-04-28 $43.75 $44.92 $43.15 $44.27 $44.27 1,591,416
2023-04-27 $43.20 $44.20 $42.84 $43.76 $43.76 1,370,749
2023-04-26 $44.23 $44.36 $42.86 $43.06 $43.06 2,317,682
2023-04-25 $43.22 $43.33 $41.92 $42.93 $42.93 1,601,949
2023-04-24 $45.73 $45.73 $43.90 $44.14 $44.14 1,602,604
2023-04-21 $46.28 $46.82 $44.78 $46.26 $46.26 1,703,371
2023-04-20 $48.73 $48.80 $46.53 $47.03 $47.03 1,963,204
2023-04-19 $48.08 $49.52 $47.92 $49.03 $49.03 1,589,827
2023-04-18 $49.31 $49.91 $48.89 $49.31 $49.31 975,284
2023-04-17 $49.00 $49.56 $48.26 $49.21 $49.21 1,100,566
2023-04-14 $48.30 $49.13 $47.60 $47.81 $47.81 1,175,324
2023-04-13 $48.61 $48.81 $47.80 $48.05 $48.05 1,025,256
2023-04-12 $49.86 $49.86 $47.42 $47.56 $47.56 1,976,649
2023-04-11 $48.53 $51.82 $48.53 $49.86 $49.86 2,785,851
2023-04-10 $49.00 $49.49 $47.76 $48.04 $48.04 903,615
2023-04-06 $48.59 $49.45 $47.86 $49.00 $49.00 1,089,350
2023-04-05 $51.04 $51.04 $48.00 $48.30 $48.30 1,472,510
2023-04-04 $51.12 $51.41 $49.77 $51.02 $51.02 1,265,985
2023-04-03 $51.63 $54.10 $51.27 $51.55 $51.55 2,481,457
2023-03-31 $51.60 $53.30 $51.12 $51.85 $51.85 2,892,349
2023-03-30 $49.28 $52.63 $49.21 $51.77 $51.77 4,123,617
2023-03-29 $46.50 $49.52 $46.32 $49.39 $49.39 3,482,909
2023-03-28 $51.50 $52.32 $44.12 $46.20 $46.20 10,639,912
2023-03-27 $49.02 $50.16 $48.62 $49.31 $49.31 1,484,249
2023-03-24 $49.00 $50.26 $48.18 $49.28 $49.28 1,322,650
2023-03-23 $48.12 $51.25 $48.04 $48.68 $48.68 4,702,109
2023-03-22 $46.28 $47.92 $45.82 $46.02 $46.02 1,975,884
2023-03-21 $44.80 $46.66 $44.31 $45.75 $45.75 1,775,728
2023-03-20 $44.68 $45.01 $43.88 $44.07 $44.07 1,565,991
2023-03-17 $46.95 $46.95 $44.32 $45.07 $45.07 1,843,301
2023-03-16 $45.00 $46.37 $44.60 $46.14 $46.14 1,233,899
2023-03-15 $46.26 $46.65 $44.85 $45.38 $45.38 1,271,662
2023-03-14 $46.81 $47.43 $46.14 $46.92 $46.92 1,425,927
2023-03-13 $45.00 $46.71 $43.00 $46.05 $46.05 2,267,025
2023-03-10 $45.55 $46.63 $44.16 $45.33 $45.33 2,198,564
2023-03-09 $47.67 $47.71 $45.90 $45.95 $45.95 2,047,117
2023-03-08 $48.38 $48.80 $47.60 $48.67 $48.67 1,002,191
2023-03-07 $48.72 $49.73 $48.52 $49.10 $49.10 1,121,876
2023-03-06 $50.42 $50.49 $48.73 $49.39 $49.39 1,592,693
2023-03-03 $51.22 $51.62 $49.58 $50.23 $50.23 1,278,945
2023-03-02 $48.32 $51.66 $48.20 $51.52 $51.52 1,890,255
2023-03-01 $51.21 $51.39 $48.60 $49.12 $49.12 2,272,211
2023-02-28 $46.40 $49.83 $46.27 $49.21 $49.21 2,959,332
2023-02-27 $46.54 $47.18 $45.87 $46.47 $46.47 1,108,123
2023-02-24 $44.07 $45.90 $43.32 $45.67 $45.67 2,274,593
2023-02-23 $47.14 $47.57 $44.14 $44.81 $44.81 2,420,844
2023-02-22 $47.00 $47.68 $46.07 $46.49 $46.49 1,361,968
2023-02-21 $46.23 $47.87 $45.93 $46.55 $46.55 1,955,120
2023-02-17 $49.00 $49.16 $47.11 $47.31 $47.31 2,431,979
2023-02-16 $50.60 $50.80 $48.46 $50.08 $50.08 2,268,142
2023-02-15 $51.14 $52.58 $49.14 $50.21 $50.21 6,825,925
2023-02-14 $48.61 $48.92 $47.03 $47.88 $47.88 1,999,756
2023-02-13 $44.87 $47.65 $44.77 $47.63 $47.63 2,036,000
2023-02-10 $46.00 $47.22 $45.27 $45.90 $45.90 1,985,947
2023-02-09 $48.28 $48.65 $47.30 $47.50 $47.50 1,783,123
2023-02-08 $49.06 $49.47 $46.83 $46.96 $46.96 2,837,040
2023-02-07 $48.62 $50.03 $47.66 $49.95 $49.95 2,876,358
2023-02-06 $50.90 $51.40 $48.61 $50.50 $50.50 3,267,847
2023-02-03 $52.89 $54.89 $52.24 $52.33 $52.33 1,701,259
2023-02-02 $55.28 $56.56 $52.86 $53.55 $53.55 2,959,816
2023-02-01 $52.86 $56.25 $52.86 $55.98 $55.98 3,723,214
2023-01-31 $51.12 $52.62 $50.20 $50.76 $50.76 1,614,710
2023-01-30 $51.74 $52.68 $50.80 $51.43 $51.43 2,031,407
2023-01-27 $54.10 $54.57 $52.70 $54.19 $54.19 1,481,110
2023-01-26 $55.03 $55.20 $52.33 $54.51 $54.51 2,277,098
2023-01-25 $52.83 $55.45 $52.63 $53.80 $53.80 1,939,580
2023-01-24 $52.78 $53.45 $52.05 $53.14 $53.14 1,117,915
2023-01-23 $53.40 $54.50 $51.49 $53.51 $53.51 3,006,366
2023-01-20 $53.50 $53.52 $52.02 $52.99 $52.99 3,231,822
2023-01-19 $50.46 $52.70 $50.00 $51.68 $51.68 3,217,305
2023-01-18 $51.86 $52.30 $49.26 $49.36 $49.36 2,694,464
2023-01-17 $51.24 $52.92 $49.77 $50.57 $50.57 3,626,582
2023-01-13 $47.87 $53.34 $47.77 $52.25 $52.25 6,551,919
2023-01-12 $49.00 $49.09 $47.22 $47.97 $47.97 3,993,793
2023-01-11 $46.86 $50.65 $46.70 $49.24 $49.24 5,935,080
2023-01-10 $46.35 $47.98 $44.40 $47.19 $47.19 5,662,385
2023-01-09 $47.29 $49.96 $44.33 $44.65 $44.65 6,518,358
2023-01-06 $46.22 $46.44 $43.45 $43.62 $43.62 4,380,254
2023-01-05 $40.80 $47.93 $40.60 $45.90 $45.90 10,174,721
2023-01-04 $40.22 $43.48 $39.60 $41.24 $41.24 10,808,472
2023-01-03 $41.04 $41.56 $37.71 $37.84 $37.84 10,422,343
2022-12-30 $44.30 $49.00 $39.72 $40.65 $40.65 26,943,671
2022-12-29 $58.00 $60.88 $57.58 $58.91 $58.91 1,291,397
2022-12-28 $63.42 $63.74 $56.71 $58.14 $58.14 2,958,468
2022-12-27 $63.00 $64.90 $62.48 $64.05 $64.05 1,610,206
2022-12-23 $62.27 $62.85 $60.88 $62.06 $62.06 805,443
2022-12-22 $64.42 $64.47 $61.48 $62.43 $62.43 1,715,888
2022-12-21 $61.20 $63.01 $60.85 $62.03 $62.03 1,497,244
2022-12-20 $61.01 $63.38 $60.61 $61.01 $61.01 2,554,018
2022-12-19 $66.49 $66.49 $63.30 $64.71 $64.71 1,277,253
2022-12-16 $66.75 $67.82 $65.52 $66.47 $66.47 1,263,969
2022-12-15 $71.74 $72.20 $66.89 $67.09 $67.09 1,695,449
2022-12-14 $68.63 $71.35 $68.29 $70.33 $70.33 2,678,137
2022-12-13 $68.63 $70.60 $68.12 $68.85 $68.85 2,379,745
2022-12-12 $65.50 $65.78 $63.75 $65.39 $65.39 1,272,271
2022-12-09 $69.00 $70.38 $66.38 $66.67 $66.67 2,289,513
2022-12-08 $68.29 $68.40 $66.68 $67.94 $67.94 2,771,966
2022-12-07 $64.36 $65.48 $63.24 $65.08 $65.08 2,023,473
2022-12-06 $66.80 $68.38 $65.03 $67.22 $67.22 3,064,634
2022-12-05 $70.44 $70.52 $63.05 $65.63 $65.63 5,508,160
2022-12-02 $60.50 $67.90 $60.36 $66.30 $66.30 5,148,616
2022-12-01 $60.11 $61.10 $59.65 $60.95 $60.95 2,012,886
2022-11-30 $60.01 $61.50 $59.19 $61.49 $61.49 4,796,177
2022-11-29 $56.40 $59.38 $56.28 $58.50 $58.50 3,891,311
2022-11-28 $51.30 $55.12 $51.11 $53.49 $53.49 1,836,308
2022-11-25 $54.35 $54.58 $51.81 $52.71 $52.71 1,413,449
2022-11-23 $55.00 $56.44 $53.91 $56.38 $56.38 2,332,571
2022-11-22 $49.32 $54.60 $48.87 $54.39 $54.39 4,094,365
2022-11-21 $51.44 $54.17 $48.80 $50.40 $50.40 5,200,733
2022-11-18 $52.00 $52.67 $49.95 $50.62 $50.62 1,588,177
2022-11-17 $48.41 $53.25 $48.41 $52.26 $52.26 2,809,152
2022-11-16 $51.63 $52.88 $50.29 $50.35 $50.35 3,029,693
2022-11-15 $52.20 $53.99 $51.20 $53.86 $53.86 5,350,256
2022-11-14 $46.05 $49.71 $45.93 $49.01 $49.01 3,170,839
2022-11-11 $43.51 $45.92 $42.69 $45.61 $45.61 2,765,534
2022-11-10 $40.96 $42.14 $40.40 $42.11 $42.11 1,854,514
2022-11-09 $39.25 $40.09 $38.60 $38.61 $38.61 1,161,951
2022-11-08 $39.22 $40.22 $38.64 $40.00 $40.00 1,097,888
2022-11-07 $39.23 $40.47 $39.23 $40.22 $40.22 1,407,919
2022-11-04 $40.11 $40.43 $38.31 $38.91 $38.91 3,650,866
2022-11-03 $35.50 $38.00 $35.48 $37.59 $37.59 2,124,367
2022-11-02 $36.11 $37.09 $35.44 $36.07 $36.07 1,936,680
2022-11-01 $36.50 $36.75 $35.06 $35.50 $35.50 2,802,344
2022-10-31 $33.57 $34.57 $33.57 $33.86 $33.86 1,052,614
2022-10-28 $33.00 $33.99 $32.32 $33.85 $33.85 1,540,103
2022-10-27 $33.83 $35.17 $33.10 $34.46 $34.46 1,557,884
2022-10-26 $33.00 $35.67 $32.87 $34.86 $34.86 3,407,354
2022-10-25 $32.91 $33.40 $31.82 $32.94 $32.94 3,633,984
2022-10-24 $28.70 $32.34 $28.00 $32.18 $32.18 8,600,185
2022-10-21 $33.80 $34.98 $33.71 $34.95 $34.95 1,203,981
2022-10-20 $34.37 $35.10 $33.90 $34.09 $34.09 1,578,493
2022-10-19 $35.02 $35.11 $33.62 $34.07 $34.07 1,624,972
2022-10-18 $36.50 $37.79 $35.70 $36.17 $36.17 1,994,820
2022-10-17 $35.50 $36.62 $35.23 $35.36 $35.36 1,763,596
2022-10-14 $35.60 $35.96 $34.58 $34.73 $34.73 1,021,718
2022-10-13 $34.20 $35.68 $33.90 $35.24 $35.24 1,704,398
2022-10-12 $35.19 $36.32 $34.85 $36.10 $36.10 816,800
2022-10-11 $34.81 $35.78 $34.04 $35.08 $35.08 1,895,083
2022-10-10 $36.15 $36.15 $33.80 $35.52 $35.52 1,912,408
2022-10-07 $37.24 $37.66 $36.30 $37.18 $37.18 1,231,184
2022-10-06 $39.61 $40.26 $38.02 $38.09 $38.09 1,260,528
2022-10-05 $40.03 $40.82 $39.61 $39.67 $39.67 2,034,450
2022-10-04 $38.95 $40.75 $38.74 $39.99 $39.99 1,704,041
2022-10-03 $37.30 $37.97 $36.43 $37.55 $37.55 902,489
2022-09-30 $36.18 $37.79 $36.03 $37.29 $37.29 1,513,999
2022-09-29 $37.28 $37.65 $35.61 $36.40 $36.40 2,453,370
2022-09-28 $37.01 $38.96 $36.91 $38.58 $38.58 1,764,535
2022-09-27 $38.82 $39.85 $37.66 $38.11 $38.11 1,457,208
2022-09-26 $38.31 $39.59 $38.00 $38.10 $38.10 2,915,915
2022-09-23 $38.71 $39.11 $37.49 $38.06 $38.06 1,897,523
2022-09-22 $39.85 $41.12 $39.08 $39.68 $39.68 1,902,147
2022-09-21 $41.57 $41.64 $39.57 $39.62 $39.62 1,790,081
2022-09-20 $41.60 $43.39 $41.60 $42.30 $42.30 1,202,477
2022-09-19 $40.16 $41.91 $40.11 $41.85 $41.85 975,683
2022-09-16 $42.98 $43.07 $40.78 $41.00 $41.00 2,200,303
2022-09-15 $44.91 $45.65 $43.97 $44.17 $44.17 901,511
2022-09-14 $44.83 $45.53 $44.10 $45.47 $45.47 905,942
2022-09-13 $45.33 $46.52 $44.50 $44.67 $44.67 2,011,473
2022-09-12 $46.83 $47.54 $46.30 $47.12 $47.12 1,018,689
2022-09-09 $45.93 $47.43 $45.77 $46.42 $46.42 2,067,340
2022-09-08 $43.19 $44.97 $43.06 $44.88 $44.88 1,634,475
2022-09-07 $43.81 $44.93 $42.69 $44.41 $44.41 1,383,867
2022-09-06 $48.23 $48.30 $43.50 $43.72 $43.72 2,471,787
2022-09-02 $48.86 $50.18 $46.98 $48.92 $48.92 2,758,744
2022-09-01 $48.21 $49.08 $46.36 $49.03 $49.03 3,271,582
2022-08-31 $47.45 $50.33 $46.76 $49.09 $49.09 6,674,005
2022-08-30 $45.00 $47.79 $42.55 $45.89 $45.89 7,003,889
2022-08-29 $46.78 $48.48 $45.84 $46.27 $46.27 3,682,411
2022-08-26 $50.48 $50.60 $45.70 $46.34 $46.34 9,364,504
2022-08-25 $43.09 $45.98 $42.90 $45.91 $45.91 6,385,124
2022-08-24 $38.27 $41.45 $37.75 $40.72 $40.72 2,663,080
2022-08-23 $38.56 $39.77 $36.61 $38.97 $38.97 2,025,225
2022-08-22 $38.15 $40.38 $38.15 $38.39 $38.39 2,264,216
2022-08-19 $39.42 $39.58 $38.02 $38.37 $38.37 1,375,910
2022-08-18 $39.51 $39.78 $38.46 $39.74 $39.74 1,128,773
2022-08-17 $40.93 $41.28 $39.36 $39.81 $39.81 1,901,544
2022-08-16 $41.50 $41.52 $40.20 $40.93 $40.93 1,341,251
2022-08-15 $40.83 $42.90 $40.61 $42.07 $42.07 2,253,641
2022-08-12 $39.60 $41.34 $39.52 $41.13 $41.13 1,603,048
2022-08-11 $41.53 $43.75 $40.56 $40.99 $40.99 3,149,492
2022-08-10 $39.46 $40.20 $38.60 $40.17 $40.17 2,090,142
2022-08-09 $40.36 $40.78 $39.14 $39.75 $39.75 974,452
2022-08-08 $41.07 $41.10 $40.11 $40.36 $40.36 1,307,585
2022-08-05 $41.34 $41.59 $40.66 $41.19 $41.19 1,336,798
2022-08-04 $43.17 $44.37 $41.82 $42.34 $42.34 2,033,222
2022-08-03 $40.72 $42.41 $40.20 $42.10 $42.10 1,834,477
2022-08-02 $39.40 $42.58 $39.28 $40.91 $40.91 2,312,889
2022-08-01 $40.60 $41.19 $38.97 $40.87 $40.87 2,831,342
2022-07-29 $40.77 $42.58 $40.50 $41.60 $41.60 2,396,193
2022-07-28 $42.43 $43.85 $41.30 $42.70 $42.70 1,949,965
2022-07-27 $42.50 $43.24 $40.36 $43.17 $43.17 2,184,684
2022-07-26 $45.29 $45.48 $41.67 $42.09 $42.09 2,634,443
2022-07-25 $44.90 $45.37 $43.60 $44.59 $44.59 1,339,160
2022-07-22 $46.76 $46.76 $43.70 $44.65 $44.65 2,109,129
2022-07-21 $45.61 $47.20 $45.06 $46.99 $46.99 1,910,696
2022-07-20 $46.35 $47.01 $44.68 $45.06 $45.06 1,741,337
2022-07-19 $47.14 $47.14 $45.27 $46.64 $46.64 2,240,278
2022-07-18 $47.02 $49.16 $45.93 $46.14 $46.14 2,185,048
2022-07-15 $45.78 $45.92 $44.15 $45.66 $45.66 1,729,991
2022-07-14 $46.88 $47.55 $45.70 $46.39 $46.39 1,483,465
2022-07-13 $45.63 $47.87 $45.34 $47.23 $47.23 1,816,815
2022-07-12 $47.00 $47.95 $45.84 $47.22 $47.22 1,713,168
2022-07-11 $49.10 $49.10 $46.20 $46.82 $46.82 3,609,558
2022-07-08 $51.40 $52.40 $50.27 $51.42 $51.42 1,779,572
2022-07-07 $51.55 $52.28 $50.20 $52.20 $52.20 2,787,654
2022-07-06 $55.00 $55.49 $49.22 $49.90 $49.90 4,478,005
2022-07-05 $51.80 $56.08 $50.53 $56.08 $56.08 3,386,094
2022-07-01 $51.79 $53.24 $50.78 $52.75 $52.75 1,686,168
2022-06-30 $50.25 $52.84 $49.41 $52.21 $52.21 2,618,420
2022-06-29 $51.17 $52.77 $50.27 $51.49 $51.49 2,354,572
2022-06-28 $54.92 $56.64 $52.54 $52.79 $52.79 4,031,166
2022-06-27 $54.90 $57.76 $53.48 $53.74 $53.74 6,895,817
2022-06-24 $53.96 $54.45 $51.43 $52.94 $52.94 3,956,972
2022-06-23 $52.38 $55.04 $50.68 $52.42 $52.42 5,957,294
2022-06-22 $48.64 $51.12 $48.45 $50.39 $50.39 3,928,585
2022-06-21 $46.70 $52.37 $46.29 $51.58 $51.58 9,098,454
2022-06-17 $45.37 $47.19 $43.92 $44.58 $44.58 4,737,500
2022-06-16 $42.60 $44.15 $41.64 $42.40 $42.40 2,233,507
2022-06-15 $44.71 $45.57 $43.74 $44.68 $44.68 2,714,749
2022-06-14 $42.73 $45.49 $42.52 $43.83 $43.83 3,352,469
2022-06-13 $42.85 $43.99 $41.17 $41.51 $41.51 3,469,487
2022-06-10 $44.90 $46.32 $43.50 $44.83 $44.83 3,686,877
2022-06-09 $43.95 $45.62 $43.25 $45.15 $45.15 4,939,594
2022-06-08 $48.10 $48.15 $45.26 $46.22 $46.22 5,905,107
2022-06-07 $43.55 $46.79 $43.33 $46.68 $46.68 6,354,289
2022-06-06 $39.66 $48.00 $39.66 $43.70 $43.70 20,593,550
2022-06-03 $37.78 $38.20 $36.40 $36.86 $36.86 1,738,064
2022-06-02 $35.42 $38.70 $35.30 $38.30 $38.30 3,762,622
2022-06-01 $36.66 $37.95 $35.40 $35.49 $35.49 2,991,176
2022-05-31 $36.67 $37.87 $35.49 $36.71 $36.71 4,450,034
2022-05-27 $35.07 $36.36 $33.80 $36.18 $36.18 2,777,398
2022-05-26 $31.83 $35.08 $31.64 $34.82 $34.82 3,120,996
2022-05-25 $31.87 $32.89 $31.26 $31.45 $31.45 1,750,788
2022-05-24 $33.30 $34.24 $31.10 $31.60 $31.60 3,239,746
2022-05-23 $33.78 $34.81 $32.53 $34.34 $34.34 2,495,933
2022-05-20 $34.60 $35.52 $33.10 $34.15 $34.15 3,664,978
2022-05-19 $31.87 $33.96 $31.56 $33.47 $33.47 3,151,904
2022-05-18 $31.34 $33.19 $31.03 $31.71 $31.71 2,794,410
2022-05-17 $33.39 $34.97 $31.51 $32.08 $32.08 5,692,145
2022-05-16 $31.15 $33.06 $31.08 $31.30 $31.30 2,872,197
2022-05-13 $30.66 $31.87 $30.60 $31.00 $31.00 2,729,455
2022-05-12 $28.80 $30.22 $27.54 $29.95 $29.95 3,916,146
2022-05-11 $30.23 $31.18 $29.20 $29.36 $29.36 3,376,279
2022-05-10 $29.96 $31.36 $29.43 $30.39 $30.39 5,849,344
2022-05-09 $28.66 $29.14 $26.84 $28.35 $28.35 5,029,300
2022-05-06 $31.90 $31.93 $29.65 $29.88 $29.88 3,805,662
2022-05-05 $33.48 $34.16 $31.51 $31.93 $31.93 2,653,125
2022-05-04 $32.91 $34.68 $32.20 $34.50 $34.50 2,707,201
2022-05-03 $33.28 $34.75 $32.89 $33.61 $33.61 2,472,326
2022-05-02 $32.23 $33.42 $31.47 $33.21 $33.21 3,119,219
2022-04-29 $35.18 $36.22 $31.88 $31.99 $31.99 6,963,443
2022-04-28 $32.45 $32.72 $29.84 $31.94 $31.94 3,180,578
2022-04-27 $32.03 $34.80 $31.84 $32.04 $32.04 4,755,253
2022-04-26 $31.97 $32.30 $30.41 $31.76 $31.76 2,784,544
2022-04-25 $29.53 $32.33 $29.53 $32.10 $32.10 3,746,243
2022-04-22 $31.26 $33.01 $31.16 $31.28 $31.28 3,861,967
2022-04-21 $32.67 $33.68 $30.85 $31.04 $31.04 5,118,322
2022-04-20 $33.85 $33.85 $32.26 $33.21 $33.21 3,038,069
2022-04-19 $32.90 $34.50 $32.16 $34.39 $34.39 2,233,745
2022-04-18 $33.84 $34.61 $31.83 $33.31 $33.31 3,058,290
2022-04-14 $35.09 $35.97 $33.87 $34.77 $34.77 2,697,350
2022-04-13 $34.18 $36.33 $33.55 $35.58 $35.58 3,264,281
2022-04-12 $35.94 $36.10 $33.68 $34.21 $34.21 3,269,554
2022-04-11 $34.69 $35.45 $33.30 $34.94 $34.94 4,711,616
2022-04-08 $36.00 $37.36 $35.36 $35.63 $35.63 3,720,486
2022-04-07 $38.50 $38.80 $35.40 $36.13 $36.13 6,047,457
2022-04-06 $38.68 $39.16 $37.38 $38.83 $38.83 3,558,665
2022-04-05 $39.93 $40.54 $38.68 $39.32 $39.32 4,366,047
2022-04-04 $36.60 $41.36 $36.03 $41.35 $41.35 11,132,266
2022-04-01 $36.13 $36.48 $33.26 $34.60 $34.60 10,136,584
2022-03-31 $35.18 $35.90 $32.40 $32.56 $32.56 10,002,857
2022-03-30 $38.42 $39.35 $37.09 $37.40 $37.40 5,464,834
2022-03-29 $39.05 $41.03 $38.40 $38.50 $38.50 6,192,334
2022-03-28 $38.09 $38.91 $36.34 $37.76 $37.76 4,901,665
2022-03-25 $38.00 $38.66 $36.80 $37.26 $37.26 6,282,212
2022-03-24 $41.65 $42.20 $38.80 $40.45 $40.45 5,964,266
2022-03-23 $39.66 $45.05 $39.18 $41.73 $41.73 10,469,313
2022-03-22 $39.73 $41.17 $38.21 $41.00 $41.00 9,482,381
2022-03-21 $38.05 $39.66 $36.71 $37.60 $37.60 9,251,344
2022-03-18 $35.40 $42.90 $35.30 $40.69 $40.69 22,721,625
2022-03-17 $34.21 $35.76 $32.25 $34.93 $34.93 9,942,418
2022-03-16 $33.80 $37.37 $30.60 $36.63 $36.63 26,597,402
2022-03-15 $23.81 $27.50 $23.81 $26.25 $26.25 18,669,258
2022-03-14 $22.78 $26.37 $21.23 $24.39 $24.39 19,228,466
2022-03-11 $29.87 $30.30 $24.05 $25.74 $25.74 18,111,829
2022-03-10 $31.48 $31.52 $27.34 $28.21 $28.21 12,689,948
2022-03-09 $33.21 $35.11 $32.93 $33.53 $33.53 4,087,613
2022-03-08 $31.80 $33.47 $30.63 $31.93 $31.93 4,965,367
2022-03-07 $32.68 $34.46 $31.32 $31.61 $31.61 4,988,570
2022-03-04 $36.80 $37.39 $33.08 $33.57 $33.57 5,943,125
2022-03-03 $39.54 $39.71 $36.22 $36.51 $36.51 5,394,259
2022-03-02 $41.27 $41.39 $38.50 $39.24 $39.24 2,984,778
2022-03-01 $42.60 $44.16 $41.05 $41.26 $41.26 2,184,069
2022-02-28 $40.97 $44.17 $40.61 $42.75 $42.75 2,899,891
2022-02-25 $41.27 $41.80 $39.43 $41.48 $41.48 2,835,803
2022-02-24 $37.48 $40.84 $37.03 $40.78 $40.78 4,341,904
2022-02-23 $41.65 $42.20 $39.45 $39.55 $39.55 3,419,017
2022-02-22 $41.24 $42.75 $40.31 $40.52 $40.52 2,863,198
2022-02-18 $43.72 $43.74 $41.53 $42.78 $42.78 3,766,038
2022-02-17 $45.50 $47.04 $43.60 $44.28 $44.28 3,053,027
2022-02-16 $46.20 $47.02 $44.87 $45.64 $45.64 2,670,366
2022-02-15 $46.00 $46.00 $44.69 $45.84 $45.84 2,630,151
2022-02-14 $44.55 $45.68 $43.81 $44.12 $44.12 2,580,539
2022-02-11 $45.77 $47.46 $45.02 $45.83 $45.83 3,494,168
2022-02-10 $44.47 $48.34 $44.38 $44.98 $44.98 5,502,409
2022-02-09 $45.37 $46.30 $44.18 $45.60 $45.60 3,379,043
2022-02-08 $40.35 $45.00 $39.88 $44.03 $44.03 3,575,906
2022-02-07 $41.89 $43.65 $41.08 $41.28 $41.28 2,269,333
2022-02-04 $42.31 $42.79 $41.30 $41.83 $41.83 1,931,374
2022-02-03 $41.57 $43.47 $40.96 $41.45 $41.45 2,423,902
2022-02-02 $43.98 $44.01 $41.40 $42.32 $42.32 2,323,525
2022-02-01 $43.53 $44.48 $41.72 $43.97 $43.97 3,810,100
2022-01-31 $40.41 $43.28 $40.26 $43.25 $43.25 5,146,360
2022-01-28 $38.02 $39.30 $36.40 $39.09 $39.09 4,770,910
2022-01-27 $39.82 $40.38 $38.14 $38.40 $38.40 4,021,206
2022-01-26 $43.81 $44.14 $39.28 $39.79 $39.79 4,593,475
2022-01-25 $42.10 $44.48 $41.25 $42.95 $42.95 3,001,555
2022-01-24 $42.70 $43.28 $40.07 $43.25 $43.25 7,460,351
2022-01-21 $47.98 $48.70 $44.70 $45.41 $45.41 8,472,540
2022-01-20 $51.52 $51.68 $48.12 $49.01 $49.01 8,070,952
2022-01-19 $48.00 $49.30 $46.06 $48.50 $48.50 5,771,130
2022-01-18 $44.55 $48.96 $43.90 $47.26 $47.26 6,032,612
2022-01-14 $44.44 $46.55 $44.20 $45.51 $45.51 3,571,833
2022-01-13 $44.51 $45.64 $43.55 $44.05 $44.05 3,696,124
2022-01-12 $46.95 $48.40 $44.20 $45.64 $45.64 8,273,216
2022-01-11 $41.34 $45.31 $41.24 $44.85 $44.85 5,188,505
2022-01-10 $42.14 $42.60 $39.70 $42.55 $42.55 5,135,253
2022-01-07 $40.18 $43.03 $39.76 $41.99 $41.99 7,824,251
2022-01-06 $37.13 $40.72 $36.39 $39.54 $39.54 8,860,819
2022-01-05 $37.29 $39.49 $35.50 $36.09 $36.09 5,674,457
2022-01-04 $41.53 $42.06 $36.86 $37.40 $37.40 8,240,105
2022-01-03 $43.29 $44.00 $40.70 $42.06 $42.06 3,694,124
2021-12-31 $42.50 $45.43 $41.79 $43.30 $43.30 7,084,534
2021-12-30 $38.36 $43.69 $38.36 $43.02 $43.02 6,791,136
2021-12-29 $40.12 $40.34 $37.90 $38.08 $38.08 4,142,179
2021-12-28 $44.02 $44.17 $40.19 $40.55 $40.55 4,841,765
2021-12-27 $41.80 $45.83 $41.78 $43.48 $43.48 6,045,575
2021-12-23 $40.30 $42.04 $39.75 $40.90 $40.90 2,931,241
2021-12-22 $41.39 $43.00 $39.61 $39.87 $39.87 4,135,426
2021-12-21 $39.68 $42.46 $38.60 $42.42 $42.42 4,860,201
2021-12-20 $37.55 $39.78 $35.70 $38.63 $38.63 6,546,590
2021-12-17 $34.34 $40.45 $34.11 $39.08 $39.08 15,526,557
2021-12-16 $41.24 $41.68 $36.87 $37.34 $37.34 6,374,558
2021-12-15 $41.27 $41.28 $38.46 $40.84 $40.84 4,735,181
2021-12-14 $41.17 $43.94 $40.70 $41.55 $41.55 3,964,738
2021-12-13 $43.00 $43.60 $41.59 $41.70 $41.70 3,081,617
2021-12-10 $45.68 $46.90 $43.63 $43.95 $43.95 3,906,905
2021-12-09 $46.05 $49.20 $45.06 $45.23 $45.23 6,085,338
2021-12-08 $42.52 $48.14 $41.30 $46.19 $46.19 6,583,901
2021-12-07 $45.25 $46.37 $43.30 $43.66 $43.66 5,280,294
2021-12-06 $39.26 $43.21 $38.05 $43.10 $43.10 9,527,114
2021-12-03 $38.92 $41.10 $35.49 $39.18 $39.18 11,523,179
2021-12-02 $42.42 $43.43 $39.55 $41.29 $41.29 7,672,868
2021-12-01 $48.03 $48.20 $43.43 $43.94 $43.94 5,129,918
2021-11-30 $49.84 $50.00 $47.25 $47.49 $47.49 4,113,867
2021-11-29 $50.10 $50.65 $48.30 $50.49 $50.49 3,120,353
2021-11-26 $51.53 $52.88 $48.10 $49.73 $49.73 5,780,860
2021-11-24 $54.32 $56.47 $51.20 $54.45 $54.45 5,213,877
2021-11-23 $55.41 $56.70 $52.41 $54.31 $54.31 4,307,824
2021-11-22 $55.33 $57.29 $53.12 $55.12 $55.12 3,208,034
2021-11-19 $56.48 $56.84 $54.25 $54.60 $54.60 2,615,027
2021-11-18 $56.00 $57.80 $54.80 $55.30 $55.30 2,924,548
2021-11-17 $61.19 $62.25 $56.86 $57.30 $57.30 3,113,480
2021-11-16 $62.70 $64.56 $60.67 $60.98 $60.98 3,617,376
2021-11-15 $59.50 $62.85 $58.10 $61.24 $61.24 4,399,428
2021-11-12 $59.38 $59.70 $57.26 $58.08 $58.08 3,505,140
2021-11-11 $57.80 $61.17 $57.00 $59.56 $59.56 4,213,727
2021-11-10 $54.69 $58.33 $53.90 $55.96 $55.96 4,551,480
2021-11-09 $55.22 $56.10 $53.69 $54.76 $54.76 2,734,490
2021-11-08 $56.37 $57.25 $54.10 $55.42 $55.42 5,276,480
2021-11-05 $56.84 $58.69 $55.13 $56.49 $56.49 4,258,230
2021-11-04 $61.50 $62.39 $57.03 $57.78 $57.78 5,753,240
2021-11-03 $59.99 $63.25 $58.20 $59.85 $59.85 11,040,664
2021-11-02 $56.30 $57.45 $53.05 $55.50 $55.50 5,467,333
2021-11-01 $54.50 $58.39 $53.20 $58.32 $58.32 7,274,165
2021-10-29 $56.67 $58.61 $51.37 $53.52 $53.52 12,567,037
2021-10-28 $50.26 $58.76 $50.10 $58.47 $58.47 31,946,615
2021-10-27 $66.03 $69.03 $65.62 $67.02 $67.02 4,343,282
2021-10-26 $74.10 $74.45 $66.50 $67.57 $67.57 8,442,781
2021-10-25 $71.66 $73.73 $68.62 $73.51 $73.51 5,760,040
2021-10-22 $73.12 $74.98 $71.32 $71.80 $71.80 6,933,576
2021-10-21 $66.12 $73.88 $66.04 $72.44 $72.44 12,869,560
2021-10-20 $68.00 $68.64 $64.60 $66.96 $66.96 10,359,932
2021-10-19 $65.90 $69.88 $65.58 $66.50 $66.50 15,625,136
2021-10-18 $59.24 $66.11 $58.20 $63.98 $63.98 26,160,654
2021-10-15 $71.71 $73.16 $62.69 $63.73 $63.73 26,796,645
2021-10-14 $77.01 $77.61 $71.55 $73.81 $73.81 23,000,461
2021-10-13 $83.99 $84.81 $81.38 $84.27 $84.27 3,763,119
2021-10-12 $87.50 $87.71 $81.94 $82.78 $82.78 4,311,399
2021-10-11 $90.51 $91.60 $87.17 $87.17 $87.17 2,910,087
2021-10-08 $87.94 $91.00 $87.11 $87.64 $87.64 3,017,613
2021-10-07 $87.69 $89.99 $86.70 $86.90 $86.90 4,995,199
2021-10-06 $82.06 $83.84 $80.86 $83.39 $83.39 2,698,951
2021-10-05 $82.72 $86.58 $82.12 $84.79 $84.79 3,755,902
2021-10-04 $87.05 $87.49 $81.10 $81.63 $81.63 4,719,038
2021-10-01 $91.65 $93.50 $88.87 $90.50 $90.50 2,099,417
2021-09-30 $90.42 $92.45 $89.79 $91.02 $91.02 2,006,871
2021-09-29 $89.21 $92.18 $88.40 $89.42 $89.42 2,770,872
2021-09-28 $92.19 $92.19 $88.00 $88.86 $88.86 3,798,103
2021-09-27 $92.42 $93.48 $87.55 $93.21 $93.21 4,105,030
2021-09-24 $93.44 $94.31 $91.36 $93.22 $93.22 2,254,629
2021-09-23 $97.44 $97.80 $92.88 $95.87 $95.87 2,156,021
2021-09-22 $91.71 $97.80 $91.45 $95.98 $95.98 4,180,643
2021-09-21 $92.03 $92.84 $89.58 $90.60 $90.60 2,526,153
2021-09-20 $90.15 $92.22 $87.55 $90.26 $90.26 5,365,076
2021-09-17 $97.50 $97.75 $94.71 $95.62 $95.62 3,609,388
2021-09-16 $97.75 $99.38 $94.30 $94.71 $94.71 4,041,952
2021-09-15 $97.66 $99.80 $95.50 $99.53 $99.53 2,919,467
2021-09-14 $101.11 $103.15 $98.21 $98.85 $98.85 3,331,025
2021-09-13 $108.17 $108.51 $100.60 $100.93 $100.93 5,608,217
2021-09-10 $112.07 $113.12 $109.44 $109.99 $109.99 4,336,384
2021-09-09 $105.00 $111.18 $104.82 $109.52 $109.52 3,276,434
2021-09-08 $111.51 $111.89 $106.22 $108.50 $108.50 4,449,255
2021-09-07 $111.22 $114.99 $111.11 $113.19 $113.19 5,414,629
2021-09-03 $107.01 $110.83 $104.43 $106.35 $106.35 4,329,197
2021-09-02 $110.57 $114.20 $106.61 $107.01 $107.01 7,418,252
2021-09-01 $95.50 $110.38 $95.01 $109.39 $109.39 16,336,233
2021-08-31 $94.63 $98.48 $92.16 $95.19 $95.19 8,133,491
2021-08-30 $95.27 $95.51 $89.81 $94.76 $94.76 6,959,081
2021-08-27 $99.24 $100.34 $96.00 $96.47 $96.47 3,844,762
2021-08-26 $98.31 $104.15 $98.31 $100.78 $100.78 3,940,794
2021-08-25 $100.18 $101.95 $96.56 $101.08 $101.08 6,446,245
2021-08-24 $97.38 $104.63 $97.13 $104.33 $104.33 11,273,325
2021-08-23 $93.65 $93.83 $86.65 $91.57 $91.57 6,140,954
2021-08-20 $89.24 $95.50 $89.21 $90.34 $90.34 9,083,353
2021-08-19 $91.04 $91.21 $84.88 $86.30 $86.30 7,441,339
2021-08-18 $93.00 $98.44 $89.00 $94.88 $94.88 6,118,120
2021-08-17 $85.11 $94.34 $84.05 $90.44 $90.44 9,243,896
2021-08-16 $98.59 $98.60 $89.00 $91.08 $91.08 7,666,492
2021-08-13 $102.28 $105.36 $98.00 $100.60 $100.60 4,448,614
2021-08-12 $104.07 $104.25 $100.40 $102.97 $102.97 3,625,574
2021-08-11 $109.43 $109.99 $103.20 $104.72 $104.72 4,150,447
2021-08-10 $117.00 $119.38 $107.71 $109.51 $109.51 5,302,661
2021-08-09 $107.50 $115.38 $104.87 $114.11 $114.11 5,164,982
2021-08-06 $108.05 $109.43 $103.31 $105.77 $105.77 2,939,742
2021-08-05 $106.99 $109.54 $104.11 $106.32 $106.32 2,964,721
2021-08-04 $111.44 $116.80 $106.42 $107.05 $107.05 4,976,831
2021-08-03 $109.03 $109.21 $103.88 $107.52 $107.52 4,125,959
2021-08-02 $105.89 $115.87 $105.00 $111.29 $111.29 6,551,793
2021-07-30 $99.63 $105.97 $97.50 $102.46 $102.46 8,151,013
2021-07-29 $116.45 $118.79 $104.00 $104.88 $104.88 7,887,170
2021-07-28 $107.21 $115.57 $107.11 $110.83 $110.83 12,284,404
2021-07-27 $106.50 $111.62 $95.01 $98.74 $98.74 17,910,688
2021-07-26 $109.01 $125.29 $103.60 $115.44 $115.44 17,815,814
2021-07-23 $130.73 $130.73 $116.16 $124.62 $124.62 8,675,318
2021-07-22 $146.49 $146.49 $134.21 $134.68 $134.68 2,906,467
2021-07-21 $138.10 $147.64 $136.51 $145.48 $145.48 2,621,799
2021-07-20 $135.12 $138.63 $129.74 $137.95 $137.95 1,704,749
2021-07-19 $129.84 $133.93 $127.94 $133.85 $133.85 1,844,797
2021-07-16 $136.01 $136.20 $131.71 $133.40 $133.40 1,463,134
2021-07-15 $131.55 $138.47 $130.51 $134.80 $134.80 2,580,719
2021-07-14 $136.23 $137.73 $128.75 $130.41 $130.41 3,307,444
2021-07-13 $137.56 $140.00 $134.60 $135.11 $135.11 2,706,969
2021-07-12 $140.39 $140.94 $134.00 $137.46 $137.46 2,360,563
2021-07-09 $144.31 $146.91 $137.50 $139.75 $139.75 3,328,372
2021-07-08 $136.25 $140.38 $133.07 $138.59 $138.59 6,799,594
2021-07-07 $151.87 $151.90 $142.08 $145.28 $145.28 3,760,330
2021-07-06 $147.31 $150.56 $139.65 $147.11 $147.11 8,419,474
2021-07-02 $165.49 $166.51 $158.28 $162.20 $162.20 2,458,788
2021-07-01 $177.44 $179.69 $160.52 $161.09 $161.09 4,110,168
2021-06-30 $178.98 $181.44 $175.50 $179.09 $179.09 1,814,988
2021-06-29 $177.38 $181.14 $174.20 $179.55 $179.55 3,031,531
2021-06-28 $170.96 $178.99 $170.27 $178.05 $178.05 3,571,369
2021-06-25 $171.49 $171.92 $164.75 $168.99 $168.99 2,084,166
2021-06-24 $171.42 $174.00 $165.46 $168.11 $168.11 3,845,157
2021-06-23 $161.72 $172.20 $161.50 $169.65 $169.65 6,398,573
2021-06-22 $148.36 $162.39 $146.58 $160.50 $160.50 5,485,234
2021-06-21 $154.34 $154.41 $146.75 $148.09 $148.09 2,183,533
2021-06-18 $152.63 $157.48 $152.21 $154.34 $154.34 2,588,269
2021-06-17 $146.30 $153.75 $146.12 $153.24 $153.24 3,510,154
2021-06-16 $149.90 $149.90 $141.20 $146.12 $146.12 3,702,621
2021-06-15 $153.70 $163.78 $149.40 $153.10 $153.10 6,680,259
2021-06-14 $147.25 $157.30 $143.84 $155.02 $155.02 4,893,938
2021-06-11 $144.31 $147.90 $142.52 $145.45 $145.45 2,672,385
2021-06-10 $148.78 $151.93 $142.43 $144.12 $144.12 2,684,992
2021-06-09 $152.81 $155.69 $144.02 $145.69 $145.69 3,700,820
2021-06-08 $148.37 $154.98 $148.01 $154.10 $154.10 3,168,317
2021-06-07 $155.85 $156.30 $145.11 $150.39 $150.39 3,963,073
2021-06-04 $147.28 $157.90 $147.27 $154.70 $154.70 6,751,746
2021-06-03 $140.70 $147.29 $140.28 $145.48 $145.48 3,592,292
2021-06-02 $148.01 $150.27 $138.67 $144.36 $144.36 4,436,618
2021-06-01 $148.00 $151.98 $144.72 $150.11 $150.11 6,014,894
2021-05-28 $139.41 $144.83 $138.88 $142.27 $142.27 4,151,238
2021-05-27 $138.79 $141.57 $135.43 $141.21 $141.21 8,656,758
2021-05-26 $136.00 $140.88 $130.20 $138.75 $138.75 4,801,202
2021-05-25 $129.99 $138.52 $129.20 $134.87 $134.87 10,548,572
2021-05-24 $123.05 $125.55 $119.11 $124.12 $124.12 4,079,013
2021-05-21 $126.99 $127.50 $123.47 $123.99 $123.99 3,937,711
2021-05-20 $129.00 $130.32 $123.13 $127.54 $127.54 5,119,031
2021-05-19 $121.37 $128.46 $120.07 $125.00 $125.00 10,621,310
2021-05-18 $124.32 $127.03 $121.84 $124.39 $124.39 5,251,160
2021-05-17 $119.50 $122.70 $115.33 $121.70 $121.70 5,407,965
2021-05-14 $109.33 $120.00 $109.10 $118.89 $118.89 8,712,951
2021-05-13 $114.18 $116.00 $100.13 $104.43 $104.43 10,689,668
2021-05-12 $127.77 $127.93 $107.20 $109.02 $109.02 10,848,010
2021-05-11 $113.00 $129.40 $112.72 $127.96 $127.96 8,506,018
2021-05-10 $127.71 $128.40 $118.80 $119.77 $119.77 5,996,049
2021-05-07 $135.38 $135.79 $127.75 $130.00 $130.00 5,550,291
2021-05-06 $144.50 $145.00 $130.33 $134.33 $134.33 4,540,280
2021-05-05 $142.67 $146.49 $141.76 $143.79 $143.79 2,621,191
2021-05-04 $145.00 $146.53 $138.53 $142.34 $142.34 3,876,800
2021-05-03 $148.81 $149.14 $139.70 $147.12 $147.12 3,588,416
2021-04-30 $146.55 $153.16 $146.52 $148.78 $148.78 2,376,282
2021-04-29 $153.29 $154.49 $145.52 $149.23 $149.23 3,423,958
2021-04-28 $145.30 $155.43 $144.22 $154.02 $154.02 4,872,602
2021-04-27 $150.37 $150.49 $144.01 $146.60 $146.60 3,420,251
2021-04-26 $145.00 $150.48 $142.34 $149.55 $149.55 5,502,527
2021-04-23 $137.00 $144.30 $134.50 $143.81 $143.81 6,440,565
2021-04-22 $135.79 $139.81 $129.64 $135.97 $135.97 8,265,757
2021-04-21 $131.50 $137.98 $126.60 $132.65 $132.65 18,151,176
2021-04-20 $162.51 $163.44 $133.61 $136.24 $136.24 25,562,196
2021-04-19 $152.62 $178.18 $152.62 $177.92 $177.92 14,244,569
2021-04-16 $147.21 $154.60 $144.60 $153.01 $153.01 3,930,154
2021-04-15 $157.49 $157.49 $144.00 $148.00 $148.00 4,796,771
2021-04-14 $146.76 $158.84 $145.24 $153.10 $153.10 6,125,973
2021-04-13 $147.19 $152.77 $141.80 $144.70 $144.70 5,690,572
2021-04-12 $152.00 $152.90 $144.49 $148.56 $148.56 5,331,710
2021-04-09 $153.91 $157.72 $152.32 $156.70 $156.70 4,171,327
2021-04-08 $146.54 $159.66 $145.60 $159.00 $159.00 7,384,735
2021-04-07 $145.49 $150.00 $140.65 $143.98 $143.98 3,053,258
2021-04-06 $143.26 $153.87 $140.04 $148.26 $148.26 5,522,938
2021-04-05 $152.89 $153.58 $142.00 $148.00 $148.00 5,657,386
2021-04-01 $162.80 $164.50 $144.83 $153.60 $153.60 10,473,878
2021-03-31 $136.20 $160.31 $136.10 $158.82 $158.82 15,697,190
2021-03-30 $132.00 $137.86 $125.10 $137.86 $137.86 9,945,561
2021-03-29 $114.71 $133.77 $114.71 $131.51 $131.51 20,899,841
2021-03-26 $114.01 $119.42 $100.18 $114.69 $114.69 16,726,288
2021-03-25 $100.10 $113.45 $99.84 $111.77 $111.77 13,141,145
2021-03-24 $116.00 $118.80 $101.12 $105.83 $105.83 17,593,809
2021-03-23 $120.10 $123.96 $113.83 $115.26 $115.26 9,587,667
2021-03-22 $134.33 $134.88 $123.21 $123.83 $123.83 7,845,444
2021-03-19 $134.21 $138.19 $131.01 $131.78 $131.78 8,779,860
2021-03-18 $135.00 $140.50 $132.10 $133.25 $133.25 8,740,941
2021-03-17 $142.03 $142.11 $135.15 $135.64 $135.64 10,863,613
2021-03-16 $161.42 $164.10 $138.80 $142.22 $142.22 18,874,792
2021-03-15 $166.55 $167.68 $148.00 $148.36 $148.36 10,567,805
2021-03-12 $151.50 $169.38 $151.00 $159.49 $159.49 12,199,582
2021-03-11 $159.00 $161.79 $157.25 $160.51 $160.51 8,494,830
2021-03-10 $163.54 $165.77 $146.37 $147.30 $147.30 17,082,368
2021-03-09 $130.00 $157.20 $129.50 $152.91 $152.91 16,186,708
2021-03-08 $136.25 $142.86 $122.00 $123.00 $123.00 12,087,632
2021-03-05 $135.10 $144.60 $118.00 $140.41 $140.41 20,319,463
2021-03-04 $139.00 $148.43 $128.00 $131.45 $131.45 16,180,119
2021-03-03 $163.53 $164.67 $143.50 $144.38 $144.38 9,596,727
2021-03-02 $169.00 $171.50 $156.86 $157.31 $157.31 6,977,767
2021-03-01 $165.21 $171.96 $164.02 $165.68 $165.68 8,753,942
2021-02-26 $152.18 $164.49 $146.71 $152.79 $152.79 15,180,112
2021-02-25 $162.35 $169.80 $149.68 $154.01 $154.01 9,423,908
2021-02-24 $160.21 $168.08 $155.02 $166.16 $166.16 11,962,795
2021-02-23 $165.68 $174.28 $150.30 $167.19 $167.19 13,495,272
2021-02-22 $181.35 $186.20 $172.51 $174.52 $174.52 7,247,123
2021-02-19 $188.40 $202.21 $184.51 $189.70 $189.70 17,895,967
2021-02-18 $170.37 $183.10 $169.21 $171.81 $171.81 8,836,133
2021-02-17 $184.43 $191.00 $174.53 $183.35 $183.35 11,365,722
2021-02-16 $159.49 $193.88 $156.60 $191.00 $191.00 24,735,925
2021-02-12 $142.00 $157.90 $140.00 $147.57 $147.57 13,619,377
2021-02-11 $167.82 $172.94 $149.27 $157.34 $157.34 17,092,787
2021-02-10 $179.81 $204.25 $157.02 $165.24 $165.24 26,113,802
2021-02-09 $142.11 $161.00 $142.00 $154.41 $154.41 17,829,730
2021-02-08 $118.96 $128.38 $118.75 $128.00 $128.00 10,024,898
2021-02-05 $111.40 $119.95 $105.01 $116.00 $116.00 12,896,700
2021-02-04 $121.88 $129.86 $112.00 $115.07 $115.07 14,264,099
2021-02-03 $126.14 $132.95 $114.50 $118.63 $118.63 14,761,358
2021-02-02 $112.52 $121.63 $112.12 $116.97 $116.97 8,887,029
2021-02-01 $108.00 $114.75 $104.40 $105.00 $105.00 6,999,532
2021-01-29 $102.77 $110.50 $95.80 $99.41 $99.41 7,691,894
2021-01-28 $101.00 $106.87 $95.00 $99.00 $99.00 7,106,053
2021-01-27 $95.00 $113.00 $93.10 $96.26 $96.26 9,744,350
2021-01-26 $111.36 $114.33 $102.62 $103.20 $103.20 8,910,989
2021-01-25 $113.01 $131.71 $99.21 $102.26 $102.26 15,518,206
2021-01-22 $100.00 $101.03 $96.50 $99.89 $99.89 7,393,951
2021-01-21 $87.00 $99.78 $86.81 $98.91 $98.91 10,728,753
2021-01-20 $92.79 $94.00 $85.00 $89.96 $89.96 10,592,714
2021-01-19 $78.60 $84.80 $77.50 $81.07 $81.07 9,354,265
2021-01-15 $77.04 $77.04 $69.20 $69.38 $69.38 5,894,058
2021-01-14 $70.72 $79.70 $70.50 $73.01 $73.01 7,615,544
2021-01-13 $71.40 $73.30 $66.70 $69.07 $69.07 6,404,937
2021-01-12 $65.67 $71.88 $64.20 $70.89 $70.89 5,298,294
2021-01-11 $62.00 $67.37 $61.00 $61.50 $61.50 4,361,894
2021-01-08 $60.29 $66.72 $59.36 $64.53 $64.53 6,589,718
2021-01-07 $57.10 $58.73 $56.48 $57.43 $57.43 3,181,389
2021-01-06 $56.08 $57.96 $53.21 $55.32 $55.32 4,113,958
2021-01-05 $49.91 $59.75 $49.87 $58.61 $58.61 8,796,017
2021-01-04 $48.10 $50.75 $47.02 $48.94 $48.94 4,616,444
2020-12-31 $43.51 $47.75 $42.33 $45.75 $45.75 5,959,445
2020-12-30 $40.00 $42.95 $39.52 $42.50 $42.50 4,952,166
2020-12-29 $39.35 $40.16 $38.55 $39.30 $39.30 1,958,098
2020-12-28 $38.20 $39.72 $36.63 $38.91 $38.91 6,006,521
2020-12-24 $39.51 $40.39 $37.70 $37.88 $37.88 3,825,916
2020-12-23 $40.99 $41.68 $39.36 $39.52 $39.52 4,911,290
2020-12-22 $43.01 $43.22 $40.22 $40.51 $40.51 4,079,718
2020-12-21 $42.25 $44.35 $42.05 $42.47 $42.47 2,115,056
2020-12-18 $42.68 $45.15 $42.68 $43.32 $43.32 4,165,746
2020-12-17 $42.01 $43.60 $41.80 $42.30 $42.30 1,945,253
2020-12-16 $41.70 $42.16 $40.42 $41.55 $41.55 2,595,005
2020-12-15 $41.65 $42.50 $40.62 $41.58 $41.58 2,851,291
2020-12-14 $43.13 $44.10 $40.94 $41.00 $41.00 2,943,808
2020-12-11 $45.17 $45.22 $42.51 $42.60 $42.60 2,233,019
2020-12-10 $42.99 $46.45 $42.90 $45.00 $45.00 3,064,651
2020-12-09 $44.95 $45.11 $42.11 $43.34 $43.34 3,288,964
2020-12-08 $45.90 $46.97 $43.41 $43.62 $43.62 5,222,789
2020-12-07 $41.25 $44.84 $40.31 $42.29 $42.29 4,136,450
2020-12-04 $42.10 $43.47 $41.07 $41.15 $41.15 2,596,255
2020-12-03 $43.59 $44.69 $41.58 $41.70 $41.70 2,956,325
2020-12-02 $41.01 $43.49 $40.29 $43.08 $43.08 2,156,967
2020-12-01 $45.08 $45.34 $41.80 $42.08 $42.08 2,758,840
2020-11-30 $44.26 $44.84 $41.50 $44.10 $44.10 6,318,362
2020-11-27 $46.04 $46.97 $43.86 $43.98 $43.98 1,982,991
2020-11-25 $45.58 $48.04 $45.01 $45.08 $45.08 2,767,527
2020-11-24 $48.27 $49.00 $46.10 $46.65 $46.65 2,466,362
2020-11-23 $50.35 $50.67 $47.56 $48.55 $48.55 3,665,349
2020-11-20 $47.48 $51.10 $46.99 $48.55 $48.55 4,780,694
2020-11-19 $47.31 $48.75 $43.62 $46.51 $46.51 7,275,336
2020-11-18 $45.82 $45.91 $42.03 $43.00 $43.00 3,481,129
2020-11-17 $43.26 $46.46 $43.15 $45.50 $45.50 2,746,832
2020-11-16 $43.11 $44.28 $40.52 $43.86 $43.86 2,995,429
2020-11-13 $41.78 $43.76 $41.17 $42.06 $42.06 4,155,932
2020-11-12 $38.18 $40.72 $37.84 $39.81 $39.81 3,022,224
2020-11-11 $36.35 $38.96 $36.17 $37.00 $37.00 2,546,087
2020-11-10 $35.31 $37.14 $33.00 $36.34 $36.34 3,556,362
2020-11-09 $36.82 $37.23 $35.37 $35.82 $35.82 2,171,628
2020-11-06 $34.52 $36.83 $33.88 $34.74 $34.74 4,382,936
2020-11-05 $32.10 $33.96 $31.45 $33.36 $33.36 2,444,826
2020-11-04 $30.80 $31.20 $29.88 $30.90 $30.90 1,666,777
2020-11-03 $29.75 $30.53 $29.50 $29.70 $29.70 1,156,642
2020-11-02 $30.92 $31.16 $29.75 $29.84 $29.84 992,210
2020-10-30 $30.73 $30.88 $29.30 $29.73 $29.73 1,889,389
2020-10-29 $31.62 $31.88 $30.81 $30.99 $30.99 1,725,067
2020-10-28 $31.72 $31.96 $30.81 $31.23 $31.23 1,432,769
2020-10-27 $32.27 $32.88 $31.75 $32.30 $32.30 746,290
2020-10-26 $33.24 $33.89 $31.42 $31.47 $31.47 1,733,618
2020-10-23 $32.89 $34.10 $32.40 $33.22 $33.22 1,652,910
2020-10-22 $32.94 $34.00 $32.33 $32.51 $32.51 1,949,840
2020-10-21 $33.90 $34.29 $31.60 $31.76 $31.76 2,280,239
2020-10-20 $31.38 $35.00 $31.08 $34.48 $34.48 3,245,902
2020-10-19 $31.07 $32.25 $30.68 $30.96 $30.96 1,036,670
2020-10-16 $31.27 $31.45 $30.68 $30.99 $30.99 770,074
2020-10-15 $30.20 $31.08 $29.80 $30.97 $30.97 1,276,456
2020-10-14 $30.56 $31.22 $30.11 $30.64 $30.64 1,253,126
2020-10-13 $31.39 $31.75 $30.29 $31.01 $31.01 855,815
2020-10-12 $33.00 $33.50 $31.40 $31.49 $31.49 1,602,607
2020-10-09 $31.25 $32.46 $31.25 $32.07 $32.07 1,063,727
2020-10-08 $32.80 $32.88 $30.67 $31.20 $31.20 1,571,407
2020-10-07 $29.68 $32.05 $29.54 $32.04 $32.04 2,343,455
2020-10-06 $28.00 $30.20 $27.97 $28.61 $28.61 1,977,594
2020-10-05 $28.00 $28.65 $27.15 $27.52 $27.52 928,552
2020-10-02 $28.22 $28.79 $27.52 $27.62 $27.62 1,041,487
2020-10-01 $28.93 $29.22 $28.41 $29.02 $29.02 709,770
2020-09-30 $29.03 $29.62 $28.58 $28.62 $28.62 602,060
2020-09-29 $29.42 $29.53 $28.12 $28.50 $28.50 944,773
2020-09-28 $30.43 $30.52 $29.24 $29.42 $29.42 670,948
2020-09-25 $29.57 $30.15 $29.00 $29.96 $29.96 1,044,869
2020-09-24 $29.38 $30.10 $28.89 $29.57 $29.57 829,495
2020-09-23 $29.85 $31.35 $29.46 $29.65 $29.65 868,413
2020-09-22 $30.01 $30.10 $28.94 $29.74 $29.74 648,511
2020-09-21 $29.33 $30.25 $28.46 $30.18 $30.18 931,722
2020-09-18 $31.00 $31.19 $29.69 $30.28 $30.28 937,875
2020-09-17 $31.18 $32.36 $30.15 $30.59 $30.59 1,339,165
2020-09-16 $32.77 $33.12 $31.88 $32.36 $32.36 1,051,004
2020-09-15 $32.66 $33.28 $32.35 $32.79 $32.79 1,043,566
2020-09-14 $31.00 $32.80 $30.86 $32.20 $32.20 1,281,523
2020-09-11 $31.09 $31.73 $30.26 $30.74 $30.74 641,217
2020-09-10 $31.35 $31.75 $30.81 $31.08 $31.08 876,014
2020-09-09 $30.63 $31.23 $30.20 $31.10 $31.10 734,148
2020-09-08 $29.05 $30.79 $28.45 $30.52 $30.52 1,746,091
2020-09-04 $29.81 $30.48 $28.04 $29.90 $29.90 1,988,104
2020-09-03 $31.60 $31.60 $29.51 $29.87 $29.87 2,709,821
2020-09-02 $33.43 $34.19 $31.68 $31.96 $31.96 1,994,397
2020-09-01 $32.10 $33.68 $32.05 $33.05 $33.05 1,767,246
2020-08-31 $32.49 $33.44 $31.81 $32.17 $32.17 2,660,002
2020-08-28 $32.00 $32.78 $31.51 $31.96 $31.96 1,422,577
2020-08-27 $32.46 $32.64 $30.80 $31.70 $31.70 1,852,709
2020-08-26 $33.12 $33.22 $31.87 $32.44 $32.44 1,929,310
2020-08-25 $32.52 $33.73 $32.23 $33.00 $33.00 2,727,173
2020-08-24 $32.30 $32.77 $31.66 $32.64 $32.64 2,387,341
2020-08-21 $32.14 $32.44 $31.52 $31.61 $31.61 1,527,042
2020-08-20 $32.49 $33.10 $31.25 $31.92 $31.92 2,319,935
2020-08-19 $33.94 $34.05 $32.12 $32.22 $32.22 7,229,298
2020-08-18 $33.70 $36.58 $33.25 $35.40 $35.40 3,022,081
2020-08-17 $33.87 $35.96 $33.52 $33.91 $33.91 1,677,784
2020-08-14 $34.00 $34.72 $32.80 $33.23 $33.23 860,675
2020-08-13 $36.63 $37.39 $33.10 $33.68 $33.68 3,710,211
2020-08-12 $34.95 $35.63 $34.13 $35.56 $35.56 1,691,253
2020-08-11 $35.21 $35.21 $33.82 $34.00 $34.00 1,036,638
2020-08-10 $36.26 $36.66 $34.44 $34.97 $34.97 1,104,277
2020-08-07 $36.70 $37.45 $35.01 $35.99 $35.99 1,513,955
2020-08-06 $40.66 $40.99 $37.37 $37.46 $37.46 2,147,021
2020-08-05 $37.71 $40.45 $37.30 $40.30 $40.30 1,436,385
2020-08-04 $36.10 $37.33 $35.81 $36.61 $36.61 845,950
2020-08-03 $35.10 $36.15 $34.42 $35.68 $35.68 1,094,189
2020-07-31 $34.83 $34.94 $33.13 $34.37 $34.37 955,882
2020-07-30 $31.78 $36.93 $31.35 $33.80 $33.80 1,722,567
2020-07-29 $31.09 $32.46 $30.91 $31.96 $31.96 1,453,251
2020-07-28 $29.53 $30.26 $29.22 $29.70 $29.70 693,385
2020-07-27 $28.78 $30.02 $27.52 $29.74 $29.74 1,052,624
2020-07-24 $27.59 $29.10 $26.41 $28.68 $28.68 1,584,938
2020-07-23 $28.52 $28.86 $27.00 $27.32 $27.32 564,352
2020-07-22 $28.76 $29.35 $27.64 $28.42 $28.42 681,887
2020-07-21 $30.51 $30.55 $29.60 $29.71 $29.71 925,610
2020-07-20 $29.52 $30.27 $28.81 $28.95 $28.95 1,350,539
2020-07-17 $29.06 $29.06 $27.87 $27.94 $27.94 597,301
2020-07-16 $27.56 $29.65 $26.68 $29.39 $29.39 1,737,710
2020-07-15 $30.43 $30.45 $28.61 $29.77 $29.77 740,929
2020-07-14 $28.68 $30.30 $27.70 $29.57 $29.57 1,435,250
2020-07-13 $31.12 $32.32 $29.62 $30.00 $30.00 1,348,689
2020-07-10 $31.51 $31.51 $30.15 $30.32 $30.32 924,537
2020-07-09 $31.98 $32.65 $30.11 $31.51 $31.51 1,710,383
2020-07-08 $32.85 $33.80 $30.21 $30.83 $30.83 1,955,242
2020-07-07 $29.28 $30.96 $28.50 $30.78 $30.78 1,596,438
2020-07-06 $31.52 $32.70 $28.50 $29.36 $29.36 4,171,543
2020-07-02 $25.00 $26.79 $24.81 $26.66 $26.66 1,503,386
2020-07-01 $24.34 $24.66 $22.95 $23.24 $23.24 518,723
2020-06-30 $23.61 $24.48 $23.20 $23.67 $23.67 647,743
2020-06-29 $24.22 $24.40 $22.60 $23.15 $23.15 1,207,098
2020-06-26 $25.20 $25.54 $23.51 $24.31 $24.31 1,161,030
2020-06-25 $24.00 $25.20 $24.00 $24.96 $24.96 838,078
2020-06-24 $24.32 $24.88 $23.64 $24.07 $24.07 1,076,491
2020-06-23 $23.00 $24.92 $22.89 $24.31 $24.31 1,645,932
2020-06-22 $22.61 $24.20 $22.20 $22.44 $22.44 1,592,527
2020-06-19 $21.92 $22.15 $21.51 $22.15 $22.15 798,545
2020-06-18 $21.89 $21.89 $21.03 $21.65 $21.65 595,357
2020-06-17 $22.15 $22.15 $21.36 $21.74 $21.74 345,445
2020-06-16 $21.90 $22.01 $20.79 $21.94 $21.94 753,698
2020-06-15 $18.31 $20.98 $18.31 $20.65 $20.65 920,352
2020-06-12 $18.99 $19.54 $18.16 $18.79 $18.79 499,280
2020-06-11 $18.88 $19.49 $18.13 $18.16 $18.16 432,914
2020-06-10 $20.12 $20.15 $19.18 $19.66 $19.66 385,245
2020-06-09 $19.23 $20.46 $19.12 $19.87 $19.87 587,093
2020-06-08 $18.46 $19.90 $17.73 $19.82 $19.82 888,040
2020-06-05 $18.84 $18.84 $17.73 $18.00 $18.00 886,788
2020-06-04 $19.56 $19.75 $18.01 $18.19 $18.19 1,483,649
2020-06-03 $19.44 $20.13 $18.98 $20.05 $20.05 1,177,056
2020-06-02 $17.00 $19.00 $16.95 $18.95 $18.95 944,168
2020-06-01 $16.25 $16.90 $15.99 $16.84 $16.84 832,728
2020-05-29 $14.68 $16.00 $14.67 $15.99 $15.99 651,961
2020-05-28 $14.27 $14.95 $14.27 $14.88 $14.88 125,224
2020-05-27 $15.02 $15.50 $13.82 $14.55 $14.55 495,431
2020-05-26 $14.50 $14.98 $14.10 $14.70 $14.70 419,729
2020-05-22 $13.88 $14.53 $13.42 $13.82 $13.82 807,210
2020-05-21 $14.72 $15.23 $14.00 $14.00 $14.00 797,876
2020-05-20 $14.05 $15.87 $13.50 $15.16 $15.16 2,052,817
2020-05-19 $12.79 $14.66 $12.79 $14.12 $14.12 451,367
2020-05-18 $13.20 $13.20 $12.68 $12.71 $12.71 252,305
2020-05-15 $12.85 $13.27 $12.66 $13.11 $13.11 195,186
2020-05-14 $13.31 $14.18 $12.67 $12.76 $12.76 1,493,674
2020-05-13 $12.45 $12.68 $12.22 $12.28 $12.28 239,570
2020-05-12 $12.34 $12.67 $12.34 $12.40 $12.40 192,836
2020-05-11 $12.00 $12.68 $11.85 $12.30 $12.30 249,574
2020-05-08 $11.50 $11.98 $11.50 $11.98 $11.98 67,886
2020-05-07 $11.24 $11.50 $11.06 $11.37 $11.37 87,296
2020-05-06 $10.86 $11.14 $10.74 $11.05 $11.05 60,915
2020-05-05 $10.52 $10.85 $10.52 $10.71 $10.71 48,008
2020-05-04 $10.31 $10.60 $10.21 $10.42 $10.42 30,960
2020-05-01 $10.88 $10.95 $10.41 $10.44 $10.44 67,532
2020-04-30 $10.75 $11.21 $10.66 $11.15 $11.15 149,754
2020-04-29 $10.48 $10.85 $10.48 $10.75 $10.75 165,199
2020-04-28 $10.51 $10.65 $10.31 $10.47 $10.47 58,048
2020-04-27 $10.54 $10.60 $10.40 $10.47 $10.47 82,710
2020-04-24 $10.34 $10.49 $10.32 $10.49 $10.49 20,173
2020-04-23 $10.75 $10.79 $10.30 $10.32 $10.32 74,276
2020-04-22 $10.34 $10.78 $10.30 $10.68 $10.68 150,780
2020-04-21 $10.21 $10.37 $10.00 $10.14 $10.14 116,869
2020-04-20 $10.60 $10.65 $10.32 $10.51 $10.51 68,403
2020-04-17 $10.80 $10.92 $10.70 $10.70 $10.70 73,124
2020-04-16 $10.49 $10.67 $10.45 $10.67 $10.67 65,330
2020-04-15 $10.39 $10.50 $10.25 $10.50 $10.50 37,832
2020-04-14 $10.76 $10.78 $10.52 $10.60 $10.60 60,136
2020-04-13 $10.53 $10.75 $10.38 $10.42 $10.42 69,083
2020-04-09 $10.80 $10.86 $10.41 $10.60 $10.60 74,448
2020-04-08 $10.40 $10.69 $10.33 $10.62 $10.62 45,566
2020-04-07 $11.19 $11.19 $10.54 $10.54 $10.54 150,991
2020-04-06 $10.68 $10.88 $10.54 $10.80 $10.80 126,225
2020-04-03 $9.93 $10.54 $9.93 $10.54 $10.54 148,359
2020-04-02 $9.84 $10.14 $9.80 $10.14 $10.14 101,210
2020-04-01 $9.31 $9.90 $9.30 $9.90 $9.90 207,000
2020-03-31 $9.21 $9.74 $9.21 $9.47 $9.47 64,348
2020-03-30 $9.40 $9.40 $9.01 $9.24 $9.24 79,152
2020-03-27 $9.30 $9.59 $9.25 $9.43 $9.43 94,686
2020-03-26 $9.37 $9.99 $9.37 $9.80 $9.80 200,608
2020-03-25 $8.98 $9.70 $8.98 $9.50 $9.50 249,316
2020-03-24 $8.71 $9.07 $8.70 $8.90 $8.90 357,777
2020-03-23 $8.79 $8.81 $8.16 $8.34 $8.34 314,292
2020-03-20 $9.01 $9.20 $8.51 $8.67 $8.67 245,300
2020-03-19 $8.90 $9.27 $8.44 $8.77 $8.77 409,236
2020-03-18 $10.21 $10.80 $8.83 $8.89 $8.89 823,856
2020-03-17 $10.90 $11.53 $10.61 $11.36 $11.36 231,340
2020-03-16 $9.79 $10.99 $9.51 $10.84 $10.84 289,008
2020-03-13 $11.39 $11.39 $10.40 $10.50 $10.50 332,890
2020-03-12 $10.88 $10.99 $10.40 $10.42 $10.42 329,199
2020-03-11 $11.33 $11.75 $11.17 $11.52 $11.52 157,749
2020-03-10 $11.59 $11.84 $11.13 $11.74 $11.74 286,335
2020-03-09 $12.40 $12.40 $10.79 $10.82 $10.82 594,327
2020-03-06 $12.33 $13.36 $12.33 $13.00 $13.00 301,725
2020-03-05 $12.31 $12.76 $12.15 $12.62 $12.62 164,576
2020-03-04 $12.36 $12.40 $12.20 $12.38 $12.38 89,313
2020-03-03 $12.22 $12.40 $12.00 $12.09 $12.09 120,367
2020-03-02 $12.00 $12.20 $12.00 $12.20 $12.20 179,372
2020-02-28 $11.87 $12.04 $11.51 $11.57 $11.57 219,438
2020-02-27 $12.13 $12.28 $11.78 $12.20 $12.20 321,001
2020-02-26 $12.26 $12.64 $12.26 $12.30 $12.30 97,374
2020-02-25 $12.28 $12.54 $12.12 $12.20 $12.20 163,840
2020-02-24 $12.13 $12.59 $12.00 $12.00 $12.00 302,972
2020-02-21 $13.01 $13.22 $12.61 $12.74 $12.74 244,078
2020-02-20 $13.43 $14.20 $12.74 $12.75 $12.75 485,781
2020-02-19 $13.40 $13.79 $13.32 $13.41 $13.41 288,263
2020-02-18 $12.90 $13.39 $12.86 $13.18 $13.18 163,221
2020-02-14 $12.75 $13.19 $12.70 $12.78 $12.78 166,173
2020-02-13 $12.70 $12.76 $12.51 $12.65 $12.65 97,195
2020-02-12 $13.40 $13.45 $12.80 $12.82 $12.82 230,662
2020-02-11 $11.60 $13.39 $11.59 $13.37 $13.37 1,160,931
2020-02-10 $11.60 $11.65 $11.42 $11.61 $11.61 97,209
2020-02-07 $11.11 $11.40 $11.11 $11.36 $11.36 44,772
2020-02-06 $11.21 $11.22 $11.12 $11.21 $11.21 70,965
2020-02-05 $11.09 $11.24 $10.85 $11.11 $11.11 116,667
2020-02-04 $11.19 $11.34 $11.01 $11.02 $11.02 128,666
2020-02-03 $11.16 $11.28 $10.90 $10.91 $10.91 121,627
2020-01-31 $11.18 $11.32 $11.01 $11.11 $11.11 87,669
2020-01-30 $11.28 $12.23 $11.10 $11.11 $11.11 646,930
2020-01-29 $10.98 $11.60 $10.98 $11.56 $11.56 128,193
2020-01-28 $10.86 $11.06 $10.84 $10.96 $10.96 69,755
2020-01-27 $10.68 $10.86 $10.50 $10.83 $10.83 125,985
2020-01-24 $11.22 $11.47 $10.88 $11.05 $11.05 109,129
2020-01-23 $11.46 $11.46 $11.13 $11.20 $11.20 136,710
2020-01-22 $11.72 $12.08 $11.57 $11.71 $11.71 190,555
2020-01-21 $11.67 $11.99 $11.45 $11.50 $11.50 221,686
2020-01-17 $12.13 $12.80 $11.86 $12.18 $12.18 463,048
2020-01-16 $11.50 $12.12 $11.43 $12.01 $12.01 646,627
2020-01-15 $10.64 $11.33 $10.63 $11.25 $11.25 254,176
2020-01-14 $10.56 $10.79 $10.46 $10.63 $10.63 83,441
2020-01-13 $10.40 $10.57 $10.35 $10.57 $10.57 230,402
2020-01-10 $10.50 $10.58 $10.31 $10.34 $10.34 86,129
2020-01-09 $10.58 $10.70 $10.58 $10.58 $10.58 95,320
2020-01-08 $10.40 $10.55 $10.36 $10.48 $10.48 56,773
2020-01-07 $10.37 $10.48 $10.37 $10.41 $10.41 80,183
2020-01-06 $10.26 $10.46 $10.20 $10.35 $10.35 111,298
2020-01-03 $10.48 $10.70 $10.15 $10.17 $10.17 99,571
2020-01-02 $10.47 $10.88 $10.43 $10.68 $10.68 243,121
2019-12-31 $9.99 $10.37 $9.94 $10.32 $10.32 154,212
2019-12-30 $9.93 $10.03 $9.92 $9.97 $9.97 138,376
2019-12-27 $9.94 $10.02 $9.92 $9.93 $9.93 43,982
2019-12-26 $10.09 $10.09 $9.91 $9.94 $9.94 48,106
2019-12-24 $9.95 $10.01 $9.88 $9.98 $9.98 191,143
2019-12-23 $10.07 $10.07 $9.85 $9.92 $9.92 117,146
2019-12-20 $10.10 $10.11 $10.00 $10.00 $10.00 105,901
2019-12-19 $10.05 $10.14 $10.00 $10.10 $10.10 68,252
2019-12-18 $10.08 $10.13 $10.00 $10.02 $10.02 153,833
2019-12-17 $10.12 $10.16 $10.07 $10.10 $10.10 93,565
2019-12-16 $10.30 $10.30 $10.05 $10.05 $10.05 84,876
2019-12-13 $10.17 $10.38 $10.15 $10.15 $10.15 78,382
2019-12-12 $10.19 $10.19 $10.07 $10.08 $10.08 53,942
2019-12-11 $10.14 $10.15 $10.05 $10.12 $10.12 34,829
2019-12-10 $10.25 $10.26 $10.04 $10.11 $10.11 65,154
2019-12-09 $10.39 $10.39 $10.10 $10.10 $10.10 47,793
2019-12-06 $10.33 $10.44 $10.30 $10.31 $10.31 18,412
2019-12-05 $10.42 $10.43 $10.23 $10.27 $10.27 21,746
2019-12-04 $10.20 $10.23 $10.18 $10.20 $10.20 35,546
2019-12-03 $10.14 $10.19 $10.06 $10.14 $10.14 56,175
2019-12-02 $10.44 $10.44 $10.12 $10.13 $10.13 82,652
2019-11-29 $10.56 $10.56 $10.45 $10.45 $10.45 20,228
2019-11-27 $10.54 $10.61 $10.45 $10.53 $10.53 50,865
2019-11-26 $10.60 $10.70 $10.51 $10.56 $10.56 76,555
2019-11-25 $10.62 $10.68 $10.46 $10.66 $10.66 87,869
2019-11-22 $10.90 $10.97 $10.61 $10.66 $10.66 203,881
2019-11-21 $10.91 $11.17 $10.91 $11.14 $11.14 81,119
2019-11-20 $10.97 $11.29 $10.84 $10.93 $10.93 90,893
2019-11-19 $11.16 $11.31 $11.00 $11.00 $11.00 55,736
2019-11-18 $11.13 $11.25 $11.02 $11.05 $11.05 45,361
2019-11-15 $10.94 $11.35 $10.94 $11.12 $11.12 59,676
2019-11-14 $10.97 $11.05 $10.97 $11.03 $11.03 16,085
2019-11-13 $10.99 $11.08 $10.92 $10.95 $10.95 27,899
2019-11-12 $11.02 $11.13 $10.94 $11.10 $11.10 34,953
2019-11-11 $11.05 $11.14 $11.02 $11.05 $11.05 38,752
2019-11-08 $11.64 $11.64 $11.31 $11.31 $11.31 39,036
2019-11-07 $11.37 $11.60 $11.35 $11.56 $11.56 66,093
2019-11-06 $11.40 $11.48 $11.18 $11.29 $11.29 65,156
2019-11-05 $11.00 $11.35 $10.93 $11.20 $11.20 105,253
2019-11-04 $10.81 $10.90 $10.77 $10.89 $10.89 45,504
2019-11-01 $10.86 $10.95 $10.74 $10.75 $10.75 56,527
2019-10-31 $10.88 $10.88 $10.76 $10.77 $10.77 12,249
2019-10-30 $10.62 $10.86 $10.62 $10.79 $10.79 165,951
2019-10-29 $10.82 $10.86 $10.79 $10.81 $10.81 41,733
2019-10-28 $10.80 $10.95 $10.71 $10.87 $10.87 67,207
2019-10-25 $10.64 $10.82 $10.53 $10.74 $10.74 55,958
2019-10-24 $10.86 $10.86 $10.71 $10.73 $10.73 26,991
2019-10-23 $10.58 $10.87 $10.58 $10.85 $10.85 26,814
2019-10-22 $10.65 $10.76 $10.65 $10.74 $10.74 20,394
2019-10-21 $11.00 $11.00 $10.60 $10.78 $10.78 55,021
2019-10-18 $10.65 $10.81 $10.58 $10.74 $10.74 31,005
2019-10-17 $10.76 $10.80 $10.67 $10.68 $10.68 21,445
2019-10-16 $10.86 $10.89 $10.68 $10.73 $10.73 36,721
2019-10-15 $10.70 $10.89 $10.70 $10.81 $10.81 65,233
2019-10-14 $10.84 $10.89 $10.69 $10.72 $10.72 28,293
2019-10-11 $11.10 $11.10 $10.71 $10.76 $10.76 99,942
2019-10-10 $10.78 $10.94 $10.70 $10.74 $10.74 87,783
2019-10-09 $10.53 $10.83 $10.53 $10.63 $10.63 76,272
2019-10-08 $10.36 $10.59 $10.30 $10.46 $10.46 87,205
2019-10-07 $10.40 $10.80 $10.40 $10.48 $10.48 21,909
2019-10-04 $10.49 $10.70 $10.34 $10.53 $10.53 74,066
2019-10-03 $10.49 $10.50 $10.32 $10.46 $10.46 41,497
2019-10-02 $10.50 $10.50 $10.14 $10.40 $10.40 104,845
2019-10-01 $10.99 $11.04 $10.45 $10.59 $10.59 92,222
2019-09-30 $10.92 $11.17 $10.70 $10.97 $10.97 113,407
2019-09-27 $11.19 $11.29 $10.74 $10.77 $10.77 89,450
2019-09-26 $11.17 $11.35 $11.15 $11.19 $11.19 38,976
2019-09-25 $11.36 $11.59 $11.13 $11.22 $11.22 77,799
2019-09-24 $12.16 $12.19 $11.35 $11.44 $11.44 171,471
2019-09-23 $12.10 $12.27 $12.01 $12.11 $12.11 48,569
2019-09-20 $12.31 $12.50 $12.03 $12.28 $12.28 94,637
2019-09-19 $12.17 $12.55 $12.17 $12.37 $12.37 105,306
2019-09-18 $12.40 $12.61 $12.06 $12.17 $12.17 164,653
2019-09-17 $12.19 $12.43 $12.00 $12.42 $12.42 99,604
2019-09-16 $12.05 $12.23 $11.97 $12.20 $12.20 103,389
2019-09-13 $11.85 $12.19 $11.85 $11.99 $11.99 186,466
2019-09-12 $11.92 $11.92 $11.72 $11.87 $11.87 99,174
2019-09-11 $11.74 $12.00 $11.59 $11.97 $11.97 187,036
2019-09-10 $11.38 $11.70 $11.30 $11.65 $11.65 154,402
2019-09-09 $11.12 $11.72 $11.08 $11.49 $11.49 142,061
2019-09-06 $11.18 $11.30 $11.10 $11.19 $11.19 49,272
2019-09-05 $11.41 $11.41 $11.10 $11.15 $11.15 141,881
2019-09-04 $10.75 $11.27 $10.75 $11.27 $11.27 213,597
2019-09-03 $10.70 $10.76 $10.60 $10.63 $10.63 70,002
2019-08-30 $11.02 $11.02 $10.74 $10.80 $10.80 64,246
2019-08-29 $11.13 $11.33 $10.90 $11.00 $11.00 191,551
2019-08-28 $10.87 $11.09 $10.65 $11.09 $11.09 91,180
2019-08-27 $10.70 $10.92 $10.63 $10.92 $10.92 154,924
2019-08-26 $12.00 $12.00 $10.59 $10.59 $10.59 510,730
2019-08-23 $11.22 $11.65 $11.22 $11.32 $11.32 326,115
2019-08-22 $11.31 $11.44 $11.15 $11.15 $11.15 80,594
2019-08-21 $10.91 $11.32 $10.91 $11.20 $11.20 132,061
2019-08-20 $10.66 $10.98 $10.64 $10.98 $10.98 83,426
2019-08-19 $11.08 $11.13 $10.66 $10.68 $10.68 151,762
2019-08-16 $10.13 $10.69 $10.13 $10.69 $10.69 100,575
2019-08-15 $10.14 $10.15 $10.01 $10.07 $10.07 66,359
2019-08-14 $10.13 $10.29 $10.00 $10.00 $10.00 84,862
2019-08-13 $10.16 $10.67 $9.98 $10.37 $10.37 98,017
2019-08-12 $10.08 $10.21 $9.96 $10.02 $10.02 88,902
2019-08-09 $10.28 $10.28 $10.03 $10.10 $10.10 56,673
2019-08-08 $10.28 $10.35 $10.16 $10.35 $10.35 56,257
2019-08-07 $10.04 $10.21 $9.98 $10.20 $10.20 100,112
2019-08-06 $10.10 $10.30 $9.96 $10.11 $10.11 101,668
2019-08-05 $10.26 $10.41 $9.77 $9.90 $9.90 200,559
2019-08-02 $10.86 $10.91 $10.50 $10.67 $10.67 124,344
2019-08-01 $11.25 $11.36 $10.71 $11.00 $11.00 112,342
2019-07-31 $11.43 $11.43 $11.25 $11.33 $11.33 45,693
2019-07-30 $11.26 $11.35 $11.25 $11.35 $11.35 90,872
2019-07-29 $11.30 $11.48 $11.25 $11.36 $11.36 93,818
2019-07-26 $11.18 $11.40 $11.15 $11.40 $11.40 69,928
2019-07-25 $11.28 $11.37 $11.13 $11.24 $11.24 77,030
2019-07-24 $11.31 $11.45 $11.13 $11.37 $11.37 50,683
2019-07-23 $11.20 $11.39 $11.19 $11.31 $11.31 52,815
2019-07-22 $11.20 $11.35 $11.01 $11.18 $11.18 65,599
2019-07-19 $11.28 $11.28 $11.10 $11.17 $11.17 47,607
2019-07-18 $11.40 $11.40 $10.88 $11.03 $11.03 86,425
2019-07-17 $11.33 $11.42 $11.20 $11.35 $11.35 139,053
2019-07-16 $11.07 $11.44 $11.06 $11.25 $11.25 103,887
2019-07-15 $10.94 $11.15 $10.85 $10.97 $10.97 85,033
2019-07-12 $10.78 $11.09 $10.71 $10.90 $10.90 113,605
2019-07-11 $11.07 $11.22 $10.74 $10.79 $10.79 124,641
2019-07-10 $11.46 $11.74 $10.70 $10.94 $10.94 402,107
2019-07-09 $10.50 $11.50 $10.50 $11.36 $11.36 209,217
2019-07-08 $10.62 $10.86 $10.39 $10.62 $10.62 200,785
2019-07-05 $10.94 $11.07 $10.71 $10.79 $10.79 229,116
2019-07-03 $10.69 $11.05 $10.62 $11.00 $11.00 140,183
2019-07-02 $10.68 $10.84 $10.55 $10.78 $10.78 184,096
2019-07-01 $10.99 $11.03 $10.51 $10.54 $10.54 327,553
2019-06-28 $10.43 $10.64 $10.28 $10.57 $10.57 199,219
2019-06-27 $10.16 $10.39 $10.14 $10.37 $10.37 188,706
2019-06-26 $10.05 $10.38 $10.05 $10.18 $10.18 168,255
2019-06-25 $9.98 $10.20 $9.93 $9.94 $9.94 184,313
2019-06-24 $10.37 $10.37 $9.92 $9.92 $9.92 370,922
2019-06-21 $10.20 $10.45 $9.95 $10.45 $10.45 299,048
2019-06-20 $10.36 $10.43 $9.99 $10.05 $10.05 476,680
2019-06-19 $10.25 $10.49 $9.96 $10.01 $10.01 317,844
2019-06-18 $10.09 $10.65 $10.02 $10.23 $10.23 503,581
2019-06-17 $9.55 $10.15 $9.48 $9.87 $9.87 273,373
2019-06-14 $9.64 $9.71 $9.41 $9.55 $9.55 137,615
2019-06-13 $9.70 $9.83 $9.65 $9.65 $9.65 163,046
2019-06-12 $9.98 $9.98 $9.60 $9.62 $9.62 296,975
2019-06-11 $10.16 $10.60 $10.00 $10.14 $10.14 312,199
2019-06-10 $9.80 $10.22 $9.72 $10.05 $10.05 349,586
2019-06-07 $9.63 $9.86 $9.53 $9.58 $9.58 252,930
2019-06-06 $9.83 $10.19 $9.53 $9.63 $9.63 372,723
2019-06-05 $10.57 $10.66 $9.64 $9.75 $9.75 518,465
2019-06-04 $10.29 $10.77 $10.29 $10.56 $10.56 266,904
2019-06-03 $11.22 $11.36 $10.15 $10.23 $10.23 538,491
2019-05-31 $11.37 $11.37 $10.91 $10.98 $10.98 417,016
2019-05-30 $11.69 $11.88 $11.36 $11.52 $11.52 156,263
2019-05-29 $11.15 $12.06 $10.90 $11.58 $11.58 913,556
2019-05-28 $11.53 $11.61 $10.88 $11.07 $11.07 622,150
2019-05-24 $11.87 $12.08 $10.88 $11.53 $11.53 1,168,131
2019-05-23 $11.08 $12.20 $10.84 $11.47 $11.47 1,049,264
2019-05-22 $12.25 $12.25 $11.17 $11.28 $11.28 553,859
2019-05-21 $12.19 $12.51 $12.08 $12.33 $12.33 457,097
2019-05-20 $11.03 $11.91 $10.29 $11.85 $11.85 917,716
2019-05-17 $12.10 $12.14 $11.09 $11.12 $11.12 793,344
2019-05-16 $12.97 $13.10 $12.15 $12.21 $12.21 477,787
2019-05-15 $12.00 $12.88 $12.00 $12.77 $12.77 366,941
2019-05-14 $12.78 $12.87 $12.02 $12.08 $12.08 380,848
2019-05-13 $13.08 $13.08 $12.50 $12.51 $12.51 407,687
2019-05-10 $13.58 $13.61 $13.31 $13.42 $13.42 181,280
2019-05-09 $13.63 $13.65 $13.30 $13.41 $13.41 262,209
2019-05-08 $13.61 $14.28 $13.58 $13.83 $13.83 285,539
2019-05-07 $13.77 $13.90 $13.51 $13.71 $13.71 280,405
2019-05-06 $13.60 $14.08 $13.44 $13.87 $13.87 315,759
2019-05-03 $13.71 $14.30 $13.66 $14.24 $14.24 371,369
2019-05-02 $13.94 $14.24 $13.60 $13.65 $13.65 447,046
2019-05-01 $14.04 $14.33 $13.68 $13.75 $13.75 430,431
2019-04-30 $14.43 $14.66 $13.91 $13.95 $13.95 284,419
2019-04-29 $14.68 $15.20 $14.26 $14.31 $14.31 497,501
2019-04-26 $13.89 $14.68 $13.70 $14.64 $14.64 522,489
2019-04-25 $14.70 $14.70 $13.76 $13.76 $13.76 882,784
2019-04-24 $15.10 $15.25 $14.68 $14.70 $14.70 358,008
2019-04-23 $15.20 $15.29 $14.93 $15.10 $15.10 471,680
2019-04-22 $15.63 $15.67 $15.00 $15.03 $15.03 538,021
2019-04-18 $15.88 $16.06 $15.54 $15.60 $15.60 538,347
2019-04-17 $17.30 $17.42 $15.78 $15.80 $15.80 1,139,458
2019-04-16 $16.58 $17.52 $16.50 $16.84 $16.84 1,038,393
2019-04-15 $16.54 $16.60 $15.95 $16.26 $16.26 290,392
2019-04-12 $17.29 $17.47 $16.22 $16.26 $16.26 558,861
2019-04-11 $16.07 $16.88 $15.71 $16.78 $16.78 504,320
2019-04-10 $16.50 $16.60 $15.97 $16.00 $16.00 554,671
2019-04-09 $16.96 $16.96 $16.50 $16.58 $16.58 288,684
2019-04-08 $17.13 $17.18 $16.71 $16.80 $16.80 295,284
2019-04-05 $17.17 $17.90 $17.10 $17.13 $17.13 296,444
2019-04-04 $17.95 $17.95 $17.00 $17.11 $17.11 603,927
2019-04-03 $17.91 $18.42 $17.67 $17.78 $17.78 564,705
2019-04-02 $18.50 $18.58 $17.53 $17.62 $17.62 733,840
2019-04-01 $19.22 $19.27 $18.11 $18.62 $18.62 945,329
2019-03-29 $18.36 $18.55 $17.93 $18.52 $18.52 593,376
2019-03-28 $18.40 $18.59 $17.78 $17.91 $17.91 496,361
2019-03-27 $17.17 $18.35 $17.12 $18.27 $18.27 987,288
2019-03-26 $17.10 $17.38 $16.70 $17.02 $17.02 513,600
2019-03-25 $17.00 $17.18 $16.63 $16.87 $16.87 436,749
2019-03-22 $17.53 $17.66 $16.80 $17.19 $17.19 499,966
2019-03-21 $17.21 $17.89 $17.19 $17.45 $17.45 576,934
2019-03-20 $18.27 $18.27 $17.00 $17.12 $17.12 1,364,353
2019-03-19 $18.66 $19.01 $18.25 $18.30 $18.30 715,318
2019-03-18 $18.38 $19.28 $17.89 $18.57 $18.57 1,706,114
2019-03-15 $18.37 $19.18 $17.76 $18.00 $18.00 1,570,635
2019-03-14 $15.81 $17.55 $15.80 $17.50 $17.50 1,486,885
2019-03-13 $16.16 $16.85 $15.77 $15.77 $15.77 942,828
2019-03-12 $17.00 $17.52 $16.10 $16.40 $16.40 1,667,272
2019-03-11 $16.50 $17.70 $16.19 $16.80 $16.80 2,888,486
2019-03-08 $14.76 $17.50 $14.68 $15.32 $15.32 7,250,538

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.