Global E Online Ltd (GLBE) Exchange: NASDAQ
Data as of April 25, 2024
$33.83 ($-0.29) -0.85%
Global E Online Ltd - Daily Information
Click for more stock information on Global E Online Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $33.98 |
| Previous Close | $33.83 |
| High | $34.25 |
| Low | $33.39 |
| Adjusted Open | $33.98 |
| Previous Adjusted Close | $33.83 |
| Adjusted High | $34.25 |
| Adjusted Low | $33.39 |
About Global E Online Ltd (GLBE)
Global E Online Ltd (GLBE) is an international e-commerce market and product delivery provider, working alongside world leading retailers to open up and expand sales to consumers globally. GLBE was founded in 1995 with the mission of improving consumer access to retail products, streamlining distribution and delivery, and providing customer service around the clock. Over the past twenty-five years, the companyâs focus on innovative technology and motivating workforce has seen substantial business growth and expansion. Today, Global E Online Ltd serves customers in over 180 countries, with sales surpassing $1.5 billion in 2019. As the global e-commerce market continues to grow and technology advances, Global E Online Ltd is well-positioned for continued growth and success.
Invest in Global E Online Ltd (GLBE)
Historical Stock Data for Global E Online Ltd (GLBE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $33.98 | $34.25 | $33.39 | $33.83 | $33.83 | 1,282,080 |
| 2024-04-04 | $35.29 | $35.57 | $34.05 | $34.12 | $34.12 | 1,315,481 |
| 2024-04-03 | $35.20 | $35.62 | $34.46 | $34.68 | $34.68 | 951,461 |
| 2024-04-02 | $35.46 | $36.37 | $34.90 | $35.67 | $35.67 | 1,193,618 |
| 2024-04-01 | $36.37 | $36.61 | $35.75 | $36.30 | $36.30 | 1,392,317 |
| 2024-03-28 | $36.36 | $37.20 | $36.15 | $36.35 | $36.35 | 713,441 |
| 2024-03-27 | $36.83 | $36.83 | $35.77 | $36.22 | $36.22 | 823,604 |
| 2024-03-26 | $36.62 | $36.80 | $36.20 | $36.29 | $36.29 | 731,197 |
| 2024-03-25 | $36.71 | $37.37 | $36.22 | $36.34 | $36.34 | 419,241 |
| 2024-03-22 | $37.45 | $37.79 | $36.62 | $36.71 | $36.71 | 651,171 |
| 2024-03-21 | $37.85 | $38.38 | $37.56 | $37.60 | $37.60 | 1,129,849 |
| 2024-03-20 | $35.75 | $37.45 | $35.31 | $37.24 | $37.24 | 1,478,150 |
| 2024-03-19 | $33.89 | $35.72 | $33.79 | $35.62 | $35.62 | 1,195,984 |
| 2024-03-18 | $33.83 | $34.16 | $33.15 | $34.11 | $34.11 | 892,920 |
| 2024-03-15 | $34.02 | $34.53 | $33.22 | $33.32 | $33.32 | 1,577,785 |
| 2024-03-14 | $36.07 | $36.72 | $34.15 | $34.37 | $34.37 | 1,728,024 |
| 2024-03-13 | $34.71 | $36.30 | $34.71 | $35.95 | $35.95 | 1,583,496 |
| 2024-03-12 | $33.55 | $34.87 | $33.44 | $34.58 | $34.58 | 1,299,791 |
| 2024-03-11 | $33.70 | $34.31 | $33.43 | $33.49 | $33.49 | 784,348 |
| 2024-03-08 | $33.75 | $34.62 | $33.16 | $33.70 | $33.70 | 1,048,395 |
| 2024-03-07 | $33.10 | $34.00 | $32.62 | $33.57 | $33.57 | 1,153,531 |
| 2024-03-06 | $32.76 | $33.51 | $32.26 | $32.58 | $32.58 | 1,572,712 |
| 2024-03-05 | $32.84 | $33.13 | $32.07 | $32.46 | $32.46 | 1,616,935 |
| 2024-03-04 | $34.00 | $34.20 | $33.27 | $33.39 | $33.39 | 822,015 |
| 2024-03-01 | $33.89 | $34.67 | $33.82 | $33.98 | $33.98 | 1,449,461 |
| 2024-02-29 | $34.77 | $34.86 | $33.84 | $33.87 | $33.87 | 1,997,140 |
| 2024-02-28 | $33.95 | $34.92 | $33.95 | $34.20 | $34.20 | 1,588,237 |
| 2024-02-27 | $33.41 | $34.70 | $33.41 | $34.35 | $34.35 | 1,623,754 |
| 2024-02-26 | $33.29 | $33.75 | $32.66 | $33.44 | $33.44 | 1,533,662 |
| 2024-02-23 | $32.39 | $33.66 | $31.80 | $33.11 | $33.11 | 1,965,858 |
| 2024-02-22 | $34.02 | $34.95 | $32.07 | $32.41 | $32.41 | 2,927,145 |
| 2024-02-21 | $34.00 | $36.46 | $33.33 | $33.50 | $33.50 | 4,508,844 |
| 2024-02-20 | $40.37 | $40.92 | $39.25 | $40.31 | $40.31 | 2,281,071 |
| 2024-02-16 | $40.97 | $41.95 | $40.57 | $40.98 | $40.98 | 854,585 |
| 2024-02-15 | $41.05 | $41.87 | $40.81 | $41.74 | $41.74 | 1,245,350 |
| 2024-02-14 | $40.74 | $41.03 | $40.19 | $40.93 | $40.93 | 665,346 |
| 2024-02-13 | $40.21 | $41.39 | $39.41 | $39.98 | $39.98 | 944,820 |
| 2024-02-12 | $41.95 | $42.88 | $41.31 | $41.42 | $41.42 | 814,562 |
| 2024-02-09 | $40.88 | $42.15 | $40.62 | $42.09 | $42.09 | 996,803 |
| 2024-02-08 | $39.34 | $41.10 | $39.13 | $40.15 | $40.15 | 814,155 |
| 2024-02-07 | $39.91 | $40.10 | $39.13 | $39.59 | $39.59 | 390,055 |
| 2024-02-06 | $39.22 | $39.70 | $38.97 | $39.46 | $39.46 | 437,712 |
| 2024-02-05 | $38.89 | $39.17 | $37.86 | $38.91 | $38.91 | 786,154 |
| 2024-02-02 | $37.35 | $39.22 | $37.26 | $39.07 | $39.07 | 687,780 |
| 2024-02-01 | $38.30 | $38.81 | $37.26 | $37.35 | $37.35 | 779,021 |
| 2024-01-31 | $38.27 | $39.08 | $37.63 | $37.77 | $37.77 | 800,358 |
| 2024-01-30 | $40.48 | $40.48 | $38.58 | $38.94 | $38.94 | 953,341 |
| 2024-01-29 | $38.78 | $40.61 | $38.75 | $40.51 | $40.51 | 882,372 |
| 2024-01-26 | $37.43 | $39.54 | $37.30 | $38.75 | $38.75 | 829,739 |
| 2024-01-25 | $37.49 | $38.12 | $37.16 | $37.30 | $37.30 | 546,276 |
| 2024-01-24 | $38.08 | $38.26 | $36.90 | $37.09 | $37.09 | 485,953 |
| 2024-01-23 | $38.55 | $38.55 | $37.21 | $37.42 | $37.42 | 675,436 |
| 2024-01-22 | $37.84 | $38.94 | $37.43 | $38.00 | $38.00 | 781,095 |
| 2024-01-19 | $38.26 | $38.30 | $37.38 | $37.47 | $37.47 | 976,137 |
| 2024-01-18 | $39.30 | $39.30 | $37.53 | $38.04 | $38.04 | 932,856 |
| 2024-01-17 | $38.12 | $38.88 | $37.38 | $38.65 | $38.65 | 1,095,070 |
| 2024-01-16 | $38.85 | $39.33 | $38.39 | $38.68 | $38.68 | 848,042 |
| 2024-01-12 | $39.96 | $41.00 | $39.33 | $39.49 | $39.49 | 585,950 |
| 2024-01-11 | $39.30 | $40.43 | $38.57 | $40.24 | $40.24 | 839,984 |
| 2024-01-10 | $39.44 | $40.34 | $39.14 | $39.46 | $39.46 | 453,861 |
| 2024-01-09 | $38.53 | $39.38 | $38.53 | $39.26 | $39.26 | 490,724 |
| 2024-01-08 | $37.72 | $39.30 | $37.72 | $39.03 | $39.03 | 626,738 |
| 2024-01-05 | $37.11 | $38.08 | $37.11 | $37.35 | $37.35 | 604,251 |
| 2024-01-04 | $36.89 | $37.54 | $36.71 | $37.05 | $37.05 | 785,705 |
| 2024-01-03 | $37.56 | $38.42 | $37.05 | $37.28 | $37.28 | 1,064,089 |
| 2024-01-02 | $39.13 | $39.47 | $37.79 | $38.69 | $38.69 | 1,128,147 |
| 2023-12-29 | $40.15 | $40.50 | $39.09 | $39.63 | $39.63 | 691,368 |
| 2023-12-28 | $40.50 | $40.72 | $39.98 | $40.36 | $40.36 | 362,232 |
| 2023-12-27 | $40.33 | $40.77 | $40.14 | $40.61 | $40.61 | 523,551 |
| 2023-12-26 | $40.05 | $40.47 | $39.61 | $40.12 | $40.12 | 498,623 |
| 2023-12-22 | $40.50 | $40.88 | $39.57 | $39.87 | $39.87 | 714,779 |
| 2023-12-21 | $39.65 | $40.43 | $39.21 | $40.38 | $40.38 | 772,048 |
| 2023-12-20 | $40.14 | $40.80 | $38.56 | $38.74 | $38.74 | 1,041,421 |
| 2023-12-19 | $40.48 | $41.50 | $39.28 | $40.34 | $40.34 | 1,005,505 |
| 2023-12-18 | $39.29 | $40.11 | $38.62 | $39.86 | $39.86 | 860,697 |
| 2023-12-15 | $38.79 | $39.42 | $37.51 | $39.29 | $39.29 | 1,630,146 |
| 2023-12-14 | $37.43 | $38.90 | $37.37 | $38.71 | $38.71 | 1,610,483 |
| 2023-12-13 | $35.22 | $36.98 | $35.09 | $36.89 | $36.89 | 1,397,482 |
| 2023-12-12 | $35.49 | $35.50 | $34.78 | $35.07 | $35.07 | 627,756 |
| 2023-12-11 | $34.00 | $35.64 | $33.46 | $35.46 | $35.46 | 1,584,073 |
| 2023-12-08 | $34.01 | $35.03 | $33.82 | $34.15 | $34.15 | 1,542,116 |
| 2023-12-07 | $35.00 | $35.14 | $34.32 | $34.45 | $34.45 | 1,020,725 |
| 2023-12-06 | $36.81 | $37.24 | $35.46 | $35.46 | $35.46 | 828,496 |
| 2023-12-05 | $35.98 | $37.48 | $35.93 | $36.56 | $36.56 | 1,049,035 |
| 2023-12-04 | $35.90 | $37.13 | $35.80 | $36.47 | $36.47 | 1,933,425 |
| 2023-12-01 | $34.33 | $36.83 | $34.33 | $36.52 | $36.52 | 2,962,133 |
| 2023-11-30 | $34.77 | $34.97 | $33.52 | $34.25 | $34.25 | 1,670,112 |
| 2023-11-29 | $34.56 | $35.43 | $33.94 | $34.37 | $34.37 | 1,489,514 |
| 2023-11-28 | $33.05 | $35.03 | $32.80 | $34.30 | $34.30 | 1,573,548 |
| 2023-11-27 | $31.67 | $34.31 | $31.58 | $33.43 | $33.43 | 1,884,103 |
| 2023-11-24 | $31.51 | $31.88 | $31.21 | $31.60 | $31.60 | 560,889 |
| 2023-11-22 | $31.30 | $31.94 | $31.28 | $31.51 | $31.51 | 1,369,255 |
| 2023-11-21 | $32.14 | $32.16 | $31.11 | $31.30 | $31.30 | 1,680,304 |
| 2023-11-20 | $30.92 | $33.15 | $30.90 | $31.91 | $31.91 | 2,435,957 |
| 2023-11-17 | $30.80 | $31.18 | $29.92 | $30.52 | $30.52 | 2,410,160 |
| 2023-11-16 | $29.22 | $30.52 | $28.36 | $30.37 | $30.37 | 5,103,770 |
| 2023-11-15 | $27.58 | $30.40 | $27.30 | $28.75 | $28.75 | 12,124,407 |
| 2023-11-14 | $38.02 | $39.53 | $37.95 | $39.44 | $39.44 | 1,901,986 |
| 2023-11-13 | $35.33 | $36.83 | $35.17 | $36.65 | $36.65 | 1,043,636 |
| 2023-11-10 | $36.15 | $36.37 | $34.44 | $35.18 | $35.18 | 1,666,546 |
| 2023-11-09 | $37.47 | $37.68 | $35.98 | $36.09 | $36.09 | 985,839 |
| 2023-11-08 | $37.71 | $38.15 | $37.02 | $37.08 | $37.08 | 610,912 |
| 2023-11-07 | $37.41 | $38.33 | $37.06 | $38.04 | $38.04 | 742,153 |
| 2023-11-06 | $37.26 | $37.52 | $36.79 | $37.17 | $37.17 | 892,040 |
| 2023-11-03 | $36.62 | $37.66 | $36.58 | $37.05 | $37.05 | 965,804 |
| 2023-11-02 | $36.12 | $37.47 | $35.46 | $36.08 | $36.08 | 1,221,205 |
| 2023-11-01 | $35.18 | $35.46 | $33.61 | $34.67 | $34.67 | 1,060,359 |
| 2023-10-31 | $34.19 | $35.67 | $33.33 | $35.11 | $35.11 | 1,129,000 |
| 2023-10-30 | $32.91 | $34.23 | $31.93 | $34.18 | $34.18 | 1,611,228 |
| 2023-10-27 | $33.32 | $33.64 | $32.02 | $32.38 | $32.38 | 1,410,099 |
| 2023-10-26 | $33.55 | $34.04 | $32.38 | $32.75 | $32.75 | 1,465,480 |
| 2023-10-25 | $35.10 | $35.27 | $33.43 | $33.58 | $33.58 | 1,046,741 |
| 2023-10-24 | $34.95 | $35.87 | $34.67 | $35.42 | $35.42 | 503,893 |
| 2023-10-23 | $34.42 | $35.03 | $34.28 | $34.54 | $34.54 | 774,215 |
| 2023-10-20 | $35.34 | $35.69 | $34.46 | $35.00 | $35.00 | 744,453 |
| 2023-10-19 | $35.89 | $36.32 | $35.08 | $35.34 | $35.34 | 721,385 |
| 2023-10-18 | $35.53 | $36.15 | $35.47 | $35.85 | $35.85 | 700,955 |
| 2023-10-17 | $36.07 | $36.85 | $35.61 | $35.98 | $35.98 | 789,463 |
| 2023-10-16 | $34.92 | $36.78 | $34.51 | $36.65 | $36.65 | 1,052,789 |
| 2023-10-13 | $36.00 | $36.43 | $34.95 | $35.23 | $35.23 | 1,120,669 |
| 2023-10-12 | $35.77 | $37.06 | $35.48 | $35.90 | $35.90 | 1,308,236 |
| 2023-10-11 | $36.79 | $37.19 | $34.87 | $35.64 | $35.64 | 2,032,891 |
| 2023-10-10 | $37.44 | $38.44 | $36.18 | $36.24 | $36.24 | 1,570,460 |
| 2023-10-09 | $37.81 | $38.45 | $36.56 | $37.45 | $37.45 | 1,397,114 |
| 2023-10-06 | $38.21 | $40.10 | $37.70 | $40.05 | $40.05 | 947,896 |
| 2023-10-05 | $37.73 | $38.82 | $36.95 | $38.78 | $38.78 | 906,894 |
| 2023-10-04 | $37.21 | $38.02 | $36.73 | $37.73 | $37.73 | 767,878 |
| 2023-10-03 | $38.50 | $38.71 | $36.99 | $37.02 | $37.02 | 649,972 |
| 2023-10-02 | $39.60 | $40.81 | $38.99 | $39.18 | $39.18 | 741,587 |
| 2023-09-29 | $39.69 | $40.49 | $39.43 | $39.74 | $39.74 | 904,728 |
| 2023-09-28 | $36.94 | $39.31 | $36.60 | $38.84 | $38.84 | 749,783 |
| 2023-09-27 | $37.80 | $38.34 | $36.88 | $37.18 | $37.18 | 778,622 |
| 2023-09-26 | $38.51 | $38.85 | $37.17 | $37.39 | $37.39 | 922,996 |
| 2023-09-25 | $36.67 | $38.84 | $36.66 | $38.79 | $38.79 | 900,117 |
| 2023-09-22 | $37.61 | $38.30 | $36.59 | $37.12 | $37.12 | 1,293,248 |
| 2023-09-21 | $36.88 | $37.07 | $36.38 | $36.58 | $36.58 | 1,102,893 |
| 2023-09-20 | $37.16 | $38.35 | $36.96 | $37.72 | $37.72 | 1,063,253 |
| 2023-09-19 | $38.10 | $38.20 | $36.45 | $36.93 | $36.93 | 1,512,457 |
| 2023-09-18 | $37.16 | $38.92 | $37.01 | $38.40 | $38.40 | 869,062 |
| 2023-09-15 | $36.39 | $38.21 | $35.96 | $37.62 | $37.62 | 1,439,500 |
| 2023-09-14 | $38.31 | $38.59 | $36.63 | $36.71 | $36.71 | 1,841,667 |
| 2023-09-13 | $40.14 | $41.09 | $38.20 | $38.21 | $38.21 | 1,441,892 |
| 2023-09-12 | $40.84 | $41.72 | $40.15 | $40.21 | $40.21 | 789,351 |
| 2023-09-11 | $40.47 | $41.24 | $39.89 | $41.05 | $41.05 | 1,259,211 |
| 2023-09-08 | $41.76 | $42.51 | $39.65 | $40.07 | $40.07 | 1,780,168 |
| 2023-09-07 | $40.73 | $41.90 | $39.46 | $41.75 | $41.75 | 1,110,251 |
| 2023-09-06 | $39.65 | $41.22 | $39.65 | $41.12 | $41.12 | 1,197,789 |
| 2023-09-05 | $39.69 | $40.34 | $39.34 | $39.95 | $39.95 | 1,306,496 |
| 2023-09-01 | $40.35 | $40.61 | $38.83 | $40.00 | $40.00 | 1,198,254 |
| 2023-08-31 | $40.88 | $41.14 | $38.88 | $39.63 | $39.63 | 11,996,272 |
| 2023-08-30 | $40.25 | $41.28 | $40.19 | $41.17 | $41.17 | 1,441,861 |
| 2023-08-29 | $39.63 | $41.84 | $39.51 | $40.50 | $40.50 | 1,836,243 |
| 2023-08-28 | $39.53 | $39.99 | $38.74 | $39.71 | $39.71 | 868,515 |
| 2023-08-25 | $37.99 | $39.42 | $37.95 | $39.00 | $39.00 | 1,050,206 |
| 2023-08-24 | $39.99 | $39.99 | $37.91 | $37.93 | $37.93 | 671,260 |
| 2023-08-23 | $37.88 | $39.81 | $37.71 | $39.51 | $39.51 | 979,699 |
| 2023-08-22 | $37.86 | $38.72 | $37.31 | $37.68 | $37.68 | 828,829 |
| 2023-08-21 | $36.86 | $37.63 | $36.80 | $37.20 | $37.20 | 895,946 |
| 2023-08-18 | $35.38 | $37.26 | $34.75 | $36.77 | $36.77 | 1,247,538 |
| 2023-08-17 | $37.86 | $37.89 | $36.46 | $36.46 | $36.46 | 949,341 |
| 2023-08-16 | $37.30 | $37.98 | $36.98 | $37.69 | $37.69 | 698,030 |
| 2023-08-15 | $38.65 | $38.89 | $37.32 | $37.33 | $37.33 | 743,713 |
| 2023-08-14 | $36.60 | $39.00 | $36.35 | $38.91 | $38.91 | 1,622,502 |
| 2023-08-11 | $36.16 | $37.47 | $35.87 | $36.88 | $36.88 | 1,381,951 |
| 2023-08-10 | $37.27 | $37.43 | $36.17 | $36.80 | $36.80 | 1,323,224 |
| 2023-08-09 | $38.77 | $39.00 | $36.07 | $36.74 | $36.74 | 2,183,575 |
| 2023-08-08 | $38.11 | $38.97 | $35.30 | $38.78 | $38.78 | 3,682,654 |
| 2023-08-07 | $42.06 | $42.55 | $39.75 | $40.82 | $40.82 | 3,391,623 |
| 2023-08-04 | $41.78 | $42.61 | $41.05 | $41.13 | $41.13 | 1,284,471 |
| 2023-08-03 | $41.84 | $41.92 | $40.87 | $41.42 | $41.42 | 1,432,531 |
| 2023-08-02 | $44.13 | $44.17 | $41.42 | $41.98 | $41.98 | 929,250 |
| 2023-08-01 | $44.22 | $45.22 | $43.72 | $44.95 | $44.95 | 737,816 |
| 2023-07-31 | $44.11 | $45.28 | $43.94 | $45.05 | $45.05 | 1,003,314 |
| 2023-07-28 | $42.95 | $44.11 | $42.79 | $43.86 | $43.86 | 630,724 |
| 2023-07-27 | $43.43 | $44.70 | $41.63 | $41.84 | $41.84 | 1,299,889 |
| 2023-07-26 | $41.59 | $42.66 | $41.45 | $42.45 | $42.45 | 1,375,114 |
| 2023-07-25 | $41.07 | $42.66 | $41.06 | $41.82 | $41.82 | 1,254,208 |
| 2023-07-24 | $41.66 | $42.10 | $40.57 | $40.74 | $40.74 | 1,039,030 |
| 2023-07-21 | $42.46 | $42.80 | $41.59 | $41.67 | $41.67 | 1,051,064 |
| 2023-07-20 | $42.73 | $43.16 | $41.44 | $41.94 | $41.94 | 2,286,964 |
| 2023-07-19 | $43.95 | $45.13 | $42.80 | $43.86 | $43.86 | 2,530,388 |
| 2023-07-18 | $44.69 | $44.94 | $44.11 | $44.80 | $44.80 | 942,615 |
| 2023-07-17 | $44.16 | $44.95 | $43.46 | $44.53 | $44.53 | 1,012,260 |
| 2023-07-14 | $44.82 | $45.68 | $43.83 | $44.07 | $44.07 | 946,251 |
| 2023-07-13 | $45.50 | $45.72 | $44.70 | $44.91 | $44.91 | 2,047,902 |
| 2023-07-12 | $44.00 | $45.32 | $43.20 | $44.69 | $44.69 | 2,313,141 |
| 2023-07-11 | $43.60 | $44.37 | $43.00 | $43.62 | $43.62 | 1,228,931 |
| 2023-07-10 | $42.08 | $43.78 | $41.82 | $43.35 | $43.35 | 1,022,768 |
| 2023-07-07 | $42.78 | $44.19 | $41.78 | $42.24 | $42.24 | 1,078,085 |
| 2023-07-06 | $43.74 | $44.17 | $42.18 | $42.72 | $42.72 | 3,423,323 |
| 2023-07-05 | $41.50 | $42.97 | $41.10 | $42.51 | $42.51 | 2,471,449 |
| 2023-07-03 | $41.00 | $41.64 | $40.55 | $41.59 | $41.59 | 836,414 |
| 2023-06-30 | $40.93 | $41.27 | $39.71 | $40.94 | $40.94 | 1,360,969 |
| 2023-06-29 | $39.80 | $40.40 | $39.03 | $40.28 | $40.28 | 3,185,730 |
| 2023-06-28 | $37.47 | $39.80 | $37.17 | $39.58 | $39.58 | 1,530,851 |
| 2023-06-27 | $37.06 | $37.97 | $36.71 | $37.82 | $37.82 | 487,564 |
| 2023-06-26 | $36.80 | $37.97 | $36.29 | $36.65 | $36.65 | 509,976 |
| 2023-06-23 | $37.00 | $37.40 | $36.07 | $37.02 | $37.02 | 639,199 |
| 2023-06-22 | $37.28 | $37.77 | $36.60 | $37.33 | $37.33 | 611,767 |
| 2023-06-21 | $37.99 | $38.31 | $36.27 | $37.64 | $37.64 | 869,804 |
| 2023-06-20 | $37.78 | $38.89 | $37.59 | $37.89 | $37.89 | 703,781 |
| 2023-06-16 | $37.63 | $38.68 | $37.62 | $38.09 | $38.09 | 1,257,597 |
| 2023-06-15 | $38.25 | $38.25 | $37.18 | $37.30 | $37.30 | 1,210,063 |
| 2023-06-14 | $37.88 | $39.00 | $37.39 | $38.52 | $38.52 | 947,825 |
| 2023-06-13 | $38.62 | $38.74 | $36.80 | $37.85 | $37.85 | 1,181,237 |
| 2023-06-12 | $37.43 | $38.30 | $36.63 | $37.97 | $37.97 | 1,659,509 |
| 2023-06-09 | $37.00 | $38.30 | $37.00 | $37.13 | $37.13 | 1,507,740 |
| 2023-06-08 | $34.70 | $36.73 | $34.24 | $36.43 | $36.43 | 1,219,515 |
| 2023-06-07 | $35.50 | $35.88 | $33.92 | $33.99 | $33.99 | 1,330,924 |
| 2023-06-06 | $35.80 | $37.31 | $34.87 | $35.45 | $35.45 | 3,036,484 |
| 2023-06-05 | $34.67 | $36.10 | $34.13 | $35.45 | $35.45 | 2,905,383 |
| 2023-06-02 | $34.90 | $35.57 | $34.31 | $34.73 | $34.73 | 2,064,442 |
| 2023-06-01 | $35.34 | $35.64 | $34.14 | $34.90 | $34.90 | 2,812,344 |
| 2023-05-31 | $33.46 | $36.03 | $33.46 | $35.82 | $35.82 | 2,242,252 |
| 2023-05-30 | $32.50 | $33.84 | $32.50 | $33.61 | $33.61 | 1,146,659 |
| 2023-05-26 | $32.89 | $34.14 | $32.07 | $32.20 | $32.20 | 1,325,061 |
| 2023-05-25 | $34.30 | $34.30 | $31.50 | $32.47 | $32.47 | 1,613,431 |
| 2023-05-24 | $32.68 | $34.25 | $32.25 | $33.75 | $33.75 | 2,907,422 |
| 2023-05-23 | $35.00 | $35.12 | $32.49 | $32.80 | $32.80 | 2,060,185 |
| 2023-05-22 | $33.47 | $36.10 | $32.07 | $34.94 | $34.94 | 2,588,296 |
| 2023-05-19 | $34.00 | $36.01 | $33.81 | $35.94 | $35.94 | 4,067,595 |
| 2023-05-18 | $32.31 | $34.54 | $32.30 | $33.87 | $33.87 | 2,576,298 |
| 2023-05-17 | $31.63 | $33.36 | $31.47 | $32.32 | $32.32 | 1,545,994 |
| 2023-05-16 | $31.45 | $32.12 | $30.45 | $31.30 | $31.30 | 1,749,973 |
| 2023-05-15 | $30.15 | $31.47 | $29.91 | $31.44 | $31.44 | 787,078 |
| 2023-05-12 | $30.63 | $30.63 | $29.59 | $30.05 | $30.05 | 804,895 |
| 2023-05-11 | $31.59 | $31.71 | $30.22 | $30.77 | $30.77 | 685,965 |
| 2023-05-10 | $30.82 | $32.08 | $30.62 | $31.59 | $31.59 | 951,928 |
| 2023-05-09 | $30.86 | $31.68 | $30.50 | $30.68 | $30.68 | 952,966 |
| 2023-05-08 | $30.88 | $31.75 | $30.61 | $31.36 | $31.36 | 1,280,061 |
| 2023-05-05 | $29.42 | $31.16 | $29.42 | $30.93 | $30.93 | 1,039,221 |
| 2023-05-04 | $28.12 | $29.40 | $27.82 | $29.19 | $29.19 | 1,417,172 |
| 2023-05-03 | $26.46 | $27.69 | $26.26 | $27.01 | $27.01 | 523,441 |
| 2023-05-02 | $26.94 | $27.08 | $26.01 | $26.46 | $26.46 | 695,423 |
| 2023-05-01 | $27.56 | $28.01 | $26.88 | $27.25 | $27.25 | 608,849 |
| 2023-04-28 | $27.50 | $28.06 | $26.59 | $27.88 | $27.88 | 605,263 |
| 2023-04-27 | $28.34 | $28.34 | $27.37 | $27.68 | $27.68 | 555,419 |
| 2023-04-26 | $28.83 | $28.83 | $27.66 | $27.93 | $27.93 | 557,979 |
| 2023-04-25 | $28.67 | $28.74 | $27.94 | $28.41 | $28.41 | 717,499 |
| 2023-04-24 | $29.71 | $30.18 | $28.49 | $29.11 | $29.11 | 486,206 |
| 2023-04-21 | $29.33 | $29.93 | $29.05 | $29.68 | $29.68 | 531,069 |
| 2023-04-20 | $29.28 | $29.95 | $29.02 | $29.20 | $29.20 | 440,284 |
| 2023-04-19 | $29.40 | $30.21 | $28.95 | $29.89 | $29.89 | 684,803 |
| 2023-04-18 | $30.48 | $30.72 | $29.67 | $29.96 | $29.96 | 900,251 |
| 2023-04-17 | $29.95 | $30.19 | $29.56 | $30.10 | $30.10 | 578,217 |
| 2023-04-14 | $29.86 | $30.22 | $29.15 | $29.91 | $29.91 | 732,980 |
| 2023-04-13 | $29.97 | $30.83 | $29.97 | $30.09 | $30.09 | 921,239 |
| 2023-04-12 | $30.64 | $30.97 | $29.35 | $29.46 | $29.46 | 872,321 |
| 2023-04-11 | $30.17 | $30.44 | $29.46 | $30.00 | $30.00 | 627,713 |
| 2023-04-10 | $28.64 | $29.96 | $27.90 | $29.89 | $29.89 | 1,256,501 |
| 2023-04-06 | $29.23 | $29.44 | $28.63 | $29.02 | $29.02 | 778,544 |
| 2023-04-05 | $31.98 | $31.98 | $28.80 | $29.43 | $29.43 | 1,543,033 |
| 2023-04-04 | $32.00 | $32.21 | $31.46 | $31.85 | $31.85 | 1,087,306 |
| 2023-04-03 | $31.94 | $32.49 | $31.17 | $31.75 | $31.75 | 1,202,616 |
| 2023-03-31 | $30.21 | $32.81 | $29.90 | $32.23 | $32.23 | 1,249,490 |
| 2023-03-30 | $30.00 | $31.04 | $29.75 | $29.96 | $29.96 | 814,381 |
| 2023-03-29 | $29.24 | $29.93 | $28.94 | $29.87 | $29.87 | 1,117,247 |
| 2023-03-28 | $29.14 | $29.39 | $28.18 | $28.41 | $28.41 | 589,478 |
| 2023-03-27 | $29.20 | $29.47 | $28.69 | $29.24 | $29.24 | 902,296 |
| 2023-03-24 | $29.34 | $29.68 | $28.62 | $29.18 | $29.18 | 976,441 |
| 2023-03-23 | $29.01 | $30.23 | $28.65 | $29.70 | $29.70 | 1,535,620 |
| 2023-03-22 | $28.67 | $29.50 | $28.26 | $28.28 | $28.28 | 938,183 |
| 2023-03-21 | $28.54 | $29.29 | $28.06 | $28.79 | $28.79 | 975,506 |
| 2023-03-20 | $28.74 | $29.10 | $27.76 | $28.09 | $28.09 | 1,258,313 |
| 2023-03-17 | $28.30 | $28.93 | $27.64 | $28.74 | $28.74 | 919,024 |
| 2023-03-16 | $27.27 | $28.33 | $26.85 | $28.29 | $28.29 | 1,015,946 |
| 2023-03-15 | $27.30 | $27.70 | $26.50 | $27.51 | $27.51 | 982,208 |
| 2023-03-14 | $27.27 | $28.18 | $27.13 | $27.71 | $27.71 | 1,351,183 |
| 2023-03-13 | $25.40 | $27.28 | $24.26 | $26.66 | $26.66 | 2,409,582 |
| 2023-03-10 | $26.96 | $26.96 | $25.27 | $25.76 | $25.76 | 1,428,504 |
| 2023-03-09 | $28.05 | $29.04 | $26.70 | $26.95 | $26.95 | 1,362,075 |
| 2023-03-08 | $27.92 | $28.25 | $27.27 | $28.20 | $28.20 | 799,936 |
| 2023-03-07 | $28.47 | $28.61 | $27.90 | $28.05 | $28.05 | 1,246,218 |
| 2023-03-06 | $29.15 | $29.61 | $28.39 | $28.55 | $28.55 | 1,140,688 |
| 2023-03-03 | $28.87 | $29.24 | $28.59 | $28.94 | $28.94 | 818,598 |
| 2023-03-02 | $27.76 | $28.78 | $26.92 | $28.45 | $28.45 | 1,051,354 |
| 2023-03-01 | $28.23 | $28.82 | $27.75 | $28.15 | $28.15 | 1,082,921 |
| 2023-02-28 | $29.12 | $30.23 | $28.10 | $28.30 | $28.30 | 2,800,500 |
| 2023-02-27 | $29.54 | $29.54 | $28.51 | $29.09 | $29.09 | 1,052,102 |
| 2023-02-24 | $28.98 | $29.89 | $28.59 | $29.14 | $29.14 | 1,267,874 |
| 2023-02-23 | $30.45 | $30.79 | $28.22 | $29.75 | $29.75 | 1,355,175 |
| 2023-02-22 | $27.48 | $29.98 | $27.36 | $29.50 | $29.50 | 2,137,413 |
| 2023-02-21 | $26.30 | $26.94 | $25.70 | $26.10 | $26.10 | 1,734,307 |
| 2023-02-17 | $27.26 | $27.69 | $26.18 | $26.35 | $26.35 | 975,937 |
| 2023-02-16 | $29.78 | $30.19 | $27.87 | $27.89 | $27.89 | 1,106,561 |
| 2023-02-15 | $29.75 | $30.85 | $29.35 | $30.76 | $30.76 | 817,722 |
| 2023-02-14 | $28.13 | $30.45 | $27.64 | $29.95 | $29.95 | 1,023,229 |
| 2023-02-13 | $28.28 | $28.61 | $27.35 | $28.60 | $28.60 | 701,686 |
| 2023-02-10 | $27.70 | $28.33 | $27.06 | $27.26 | $27.26 | 549,230 |
| 2023-02-09 | $29.19 | $29.65 | $28.05 | $28.19 | $28.19 | 614,533 |
| 2023-02-08 | $29.40 | $29.85 | $28.41 | $28.43 | $28.43 | 642,764 |
| 2023-02-07 | $29.56 | $29.94 | $27.92 | $29.66 | $29.66 | 974,372 |
| 2023-02-06 | $29.72 | $30.90 | $29.35 | $29.78 | $29.78 | 771,121 |
| 2023-02-03 | $30.91 | $32.21 | $30.19 | $30.38 | $30.38 | 965,645 |
| 2023-02-02 | $32.15 | $34.82 | $32.04 | $32.74 | $32.74 | 4,092,413 |
| 2023-02-01 | $29.95 | $31.59 | $29.06 | $31.26 | $31.26 | 1,066,673 |
| 2023-01-31 | $28.42 | $31.10 | $28.31 | $29.97 | $29.97 | 1,502,919 |
| 2023-01-30 | $27.71 | $28.52 | $27.61 | $28.17 | $28.17 | 950,325 |
| 2023-01-27 | $26.28 | $28.65 | $26.28 | $28.36 | $28.36 | 1,080,773 |
| 2023-01-26 | $26.70 | $26.93 | $25.78 | $26.74 | $26.74 | 984,864 |
| 2023-01-25 | $24.80 | $26.10 | $24.14 | $25.72 | $25.72 | 675,959 |
| 2023-01-24 | $26.47 | $27.00 | $25.22 | $25.53 | $25.53 | 590,129 |
| 2023-01-23 | $25.49 | $26.96 | $25.12 | $26.89 | $26.89 | 820,301 |
| 2023-01-20 | $24.50 | $25.22 | $24.13 | $25.11 | $25.11 | 451,876 |
| 2023-01-19 | $23.95 | $24.46 | $23.50 | $23.98 | $23.98 | 665,407 |
| 2023-01-18 | $25.29 | $25.68 | $24.17 | $24.42 | $24.42 | 939,035 |
| 2023-01-17 | $24.17 | $25.64 | $23.61 | $24.77 | $24.77 | 1,298,715 |
| 2023-01-13 | $23.62 | $24.55 | $23.62 | $24.31 | $24.31 | 631,698 |
| 2023-01-12 | $23.14 | $24.27 | $22.35 | $24.25 | $24.25 | 718,714 |
| 2023-01-11 | $23.15 | $23.59 | $22.71 | $22.99 | $22.99 | 701,557 |
| 2023-01-10 | $22.20 | $22.78 | $21.62 | $22.43 | $22.43 | 699,631 |
| 2023-01-09 | $21.46 | $23.20 | $21.20 | $22.50 | $22.50 | 1,860,289 |
| 2023-01-06 | $20.52 | $20.97 | $19.59 | $20.96 | $20.96 | 691,013 |
| 2023-01-05 | $21.87 | $21.87 | $20.00 | $20.43 | $20.43 | 844,733 |
| 2023-01-04 | $21.35 | $22.38 | $20.82 | $22.35 | $22.35 | 749,711 |
| 2023-01-03 | $21.22 | $21.51 | $19.73 | $20.75 | $20.75 | 860,120 |
| 2022-12-30 | $19.82 | $20.74 | $19.78 | $20.64 | $20.64 | 1,128,490 |
| 2022-12-29 | $18.88 | $20.46 | $18.68 | $20.37 | $20.37 | 968,440 |
| 2022-12-28 | $18.54 | $19.18 | $18.19 | $18.62 | $18.62 | 910,613 |
| 2022-12-27 | $18.90 | $19.03 | $18.31 | $18.86 | $18.86 | 699,303 |
| 2022-12-23 | $19.25 | $19.48 | $18.14 | $19.06 | $19.06 | 915,436 |
| 2022-12-22 | $19.65 | $19.70 | $18.55 | $19.31 | $19.31 | 931,898 |
| 2022-12-21 | $20.55 | $20.58 | $19.85 | $20.11 | $20.11 | 827,079 |
| 2022-12-20 | $19.91 | $20.45 | $19.50 | $20.22 | $20.22 | 764,295 |
| 2022-12-19 | $20.16 | $20.49 | $19.56 | $20.13 | $20.13 | 1,303,482 |
| 2022-12-16 | $21.16 | $21.48 | $20.01 | $20.16 | $20.16 | 1,193,533 |
| 2022-12-15 | $22.12 | $22.52 | $21.35 | $21.44 | $21.44 | 819,591 |
| 2022-12-14 | $23.11 | $23.25 | $22.15 | $22.75 | $22.75 | 688,025 |
| 2022-12-13 | $24.37 | $24.80 | $22.05 | $22.83 | $22.83 | 1,044,280 |
| 2022-12-12 | $22.06 | $22.56 | $21.70 | $21.96 | $21.96 | 573,304 |
| 2022-12-09 | $22.20 | $22.75 | $21.79 | $21.99 | $21.99 | 608,187 |
| 2022-12-08 | $22.37 | $23.28 | $21.60 | $22.52 | $22.52 | 584,108 |
| 2022-12-07 | $22.23 | $22.76 | $21.72 | $21.97 | $21.97 | 647,568 |
| 2022-12-06 | $22.22 | $22.54 | $21.22 | $22.33 | $22.33 | 1,224,389 |
| 2022-12-05 | $23.58 | $23.96 | $21.71 | $22.02 | $22.02 | 926,163 |
| 2022-12-02 | $23.69 | $24.39 | $23.16 | $23.80 | $23.80 | 1,218,377 |
| 2022-12-01 | $21.72 | $24.72 | $21.58 | $24.40 | $24.40 | 2,005,337 |
| 2022-11-30 | $20.18 | $21.67 | $19.84 | $21.57 | $21.57 | 1,159,179 |
| 2022-11-29 | $20.17 | $20.47 | $19.76 | $19.87 | $19.87 | 790,255 |
| 2022-11-28 | $19.91 | $20.96 | $19.91 | $19.98 | $19.98 | 1,223,761 |
| 2022-11-25 | $20.30 | $20.47 | $19.86 | $20.04 | $20.04 | 482,455 |
| 2022-11-23 | $19.93 | $21.08 | $19.90 | $20.59 | $20.59 | 1,667,546 |
| 2022-11-22 | $18.95 | $19.95 | $18.16 | $19.81 | $19.81 | 1,823,889 |
| 2022-11-21 | $20.35 | $20.41 | $18.81 | $19.11 | $19.11 | 1,855,421 |
| 2022-11-18 | $21.36 | $21.36 | $20.23 | $20.42 | $20.42 | 1,948,205 |
| 2022-11-17 | $22.25 | $22.38 | $20.53 | $20.73 | $20.73 | 4,669,292 |
| 2022-11-16 | $25.16 | $25.94 | $24.19 | $24.54 | $24.54 | 2,101,040 |
| 2022-11-15 | $25.40 | $26.77 | $25.15 | $25.98 | $25.98 | 1,847,604 |
| 2022-11-14 | $23.15 | $25.29 | $23.15 | $24.14 | $24.14 | 1,752,140 |
| 2022-11-11 | $21.24 | $24.01 | $20.76 | $23.29 | $23.29 | 3,109,000 |
| 2022-11-10 | $20.00 | $21.40 | $19.73 | $21.18 | $21.18 | 2,334,719 |
| 2022-11-09 | $19.98 | $20.13 | $18.31 | $18.35 | $18.35 | 1,569,691 |
| 2022-11-08 | $21.06 | $21.30 | $19.83 | $20.33 | $20.33 | 1,528,704 |
| 2022-11-07 | $22.71 | $22.78 | $20.11 | $21.01 | $21.01 | 2,205,582 |
| 2022-11-04 | $23.25 | $23.30 | $20.92 | $22.35 | $22.35 | 1,894,681 |
| 2022-11-03 | $21.71 | $23.25 | $21.50 | $22.58 | $22.58 | 1,120,896 |
| 2022-11-02 | $24.71 | $24.79 | $21.85 | $22.07 | $22.07 | 1,620,809 |
| 2022-11-01 | $26.34 | $26.71 | $24.80 | $24.85 | $24.85 | 915,239 |
| 2022-10-31 | $25.95 | $26.41 | $25.20 | $25.29 | $25.29 | 473,895 |
| 2022-10-28 | $26.37 | $26.37 | $24.51 | $25.99 | $25.99 | 870,540 |
| 2022-10-27 | $24.73 | $26.80 | $24.28 | $26.40 | $26.40 | 1,553,906 |
| 2022-10-26 | $23.78 | $26.00 | $23.62 | $24.42 | $24.42 | 1,046,898 |
| 2022-10-25 | $23.27 | $24.45 | $23.16 | $24.21 | $24.21 | 1,642,709 |
| 2022-10-24 | $23.74 | $23.74 | $21.81 | $23.00 | $23.00 | 828,421 |
| 2022-10-21 | $23.73 | $23.73 | $22.51 | $23.62 | $23.62 | 834,586 |
| 2022-10-20 | $24.26 | $25.18 | $23.74 | $23.81 | $23.81 | 1,072,762 |
| 2022-10-19 | $25.16 | $25.45 | $24.19 | $24.55 | $24.55 | 1,198,033 |
| 2022-10-18 | $25.10 | $25.89 | $24.72 | $25.63 | $25.63 | 1,881,374 |
| 2022-10-17 | $23.68 | $24.60 | $23.68 | $24.00 | $24.00 | 924,928 |
| 2022-10-14 | $24.33 | $25.03 | $22.87 | $22.96 | $22.96 | 1,019,509 |
| 2022-10-13 | $23.52 | $24.35 | $22.58 | $23.88 | $23.88 | 1,494,614 |
| 2022-10-12 | $24.25 | $24.66 | $23.60 | $24.47 | $24.47 | 1,525,331 |
| 2022-10-11 | $24.78 | $25.14 | $23.29 | $24.39 | $24.39 | 1,860,930 |
| 2022-10-10 | $25.24 | $25.56 | $24.34 | $25.22 | $25.22 | 1,001,363 |
| 2022-10-07 | $26.72 | $27.03 | $25.03 | $25.39 | $25.39 | 1,002,603 |
| 2022-10-06 | $29.00 | $29.75 | $27.56 | $27.68 | $27.68 | 873,897 |
| 2022-10-05 | $28.14 | $29.50 | $28.13 | $29.18 | $29.18 | 1,655,726 |
| 2022-10-04 | $29.04 | $29.82 | $28.36 | $29.45 | $29.45 | 1,512,045 |
| 2022-10-03 | $26.78 | $28.36 | $26.37 | $27.82 | $27.82 | 1,609,285 |
| 2022-09-30 | $26.98 | $28.32 | $26.68 | $26.76 | $26.76 | 797,228 |
| 2022-09-29 | $27.51 | $27.76 | $26.44 | $27.14 | $27.14 | 1,110,512 |
| 2022-09-28 | $26.61 | $28.46 | $26.43 | $28.28 | $28.28 | 1,039,634 |
| 2022-09-27 | $27.06 | $27.72 | $26.06 | $26.50 | $26.50 | 803,343 |
| 2022-09-26 | $26.77 | $28.38 | $26.21 | $26.25 | $26.25 | 1,073,088 |
| 2022-09-23 | $28.48 | $28.79 | $26.75 | $27.08 | $27.08 | 1,792,066 |
| 2022-09-22 | $30.43 | $30.73 | $28.97 | $29.27 | $29.27 | 912,364 |
| 2022-09-21 | $32.24 | $32.32 | $30.40 | $30.54 | $30.54 | 1,031,997 |
| 2022-09-20 | $32.74 | $33.12 | $31.91 | $32.24 | $32.24 | 926,277 |
| 2022-09-19 | $32.82 | $33.25 | $31.89 | $33.02 | $33.02 | 867,775 |
| 2022-09-16 | $33.70 | $33.73 | $32.10 | $33.27 | $33.27 | 1,670,808 |
| 2022-09-15 | $34.19 | $35.51 | $34.00 | $34.75 | $34.75 | 883,430 |
| 2022-09-14 | $34.01 | $34.51 | $33.42 | $34.47 | $34.47 | 1,078,211 |
| 2022-09-13 | $33.53 | $34.11 | $32.89 | $33.85 | $33.85 | 1,436,276 |
| 2022-09-12 | $33.80 | $35.77 | $33.51 | $35.60 | $35.60 | 1,742,125 |
| 2022-09-09 | $31.52 | $34.13 | $31.39 | $33.58 | $33.58 | 2,966,249 |
| 2022-09-08 | $30.12 | $31.10 | $29.57 | $31.00 | $31.00 | 703,938 |
| 2022-09-07 | $29.27 | $31.13 | $28.90 | $30.71 | $30.71 | 1,120,705 |
| 2022-09-06 | $29.97 | $29.98 | $28.92 | $29.19 | $29.19 | 760,564 |
| 2022-09-02 | $30.92 | $31.21 | $29.55 | $30.03 | $30.03 | 734,214 |
| 2022-09-01 | $31.11 | $31.11 | $29.37 | $30.50 | $30.50 | 1,998,308 |
| 2022-08-31 | $33.20 | $33.34 | $31.56 | $31.59 | $31.59 | 1,378,841 |
| 2022-08-30 | $33.63 | $34.29 | $32.40 | $32.73 | $32.73 | 1,322,732 |
| 2022-08-29 | $33.23 | $34.75 | $33.01 | $33.02 | $33.02 | 1,135,126 |
| 2022-08-26 | $37.43 | $37.65 | $33.85 | $34.05 | $34.05 | 1,970,312 |
| 2022-08-25 | $35.76 | $37.49 | $35.11 | $37.44 | $37.44 | 1,726,083 |
| 2022-08-24 | $34.25 | $36.34 | $33.81 | $35.24 | $35.24 | 1,945,362 |
| 2022-08-23 | $34.06 | $36.11 | $33.85 | $34.24 | $34.24 | 2,337,841 |
| 2022-08-22 | $33.05 | $34.57 | $32.82 | $34.22 | $34.22 | 2,735,363 |
| 2022-08-19 | $35.30 | $35.30 | $33.11 | $34.30 | $34.30 | 3,096,380 |
| 2022-08-18 | $34.70 | $35.99 | $33.51 | $35.91 | $35.91 | 4,503,752 |
| 2022-08-17 | $34.19 | $37.09 | $33.67 | $36.68 | $36.68 | 3,596,633 |
| 2022-08-16 | $32.83 | $35.40 | $31.96 | $34.00 | $34.00 | 5,747,600 |
| 2022-08-15 | $27.00 | $27.60 | $26.25 | $27.34 | $27.34 | 1,206,608 |
| 2022-08-12 | $27.17 | $27.24 | $25.58 | $27.09 | $27.09 | 1,160,590 |
| 2022-08-11 | $29.40 | $29.65 | $26.79 | $26.85 | $26.85 | 1,566,064 |
| 2022-08-10 | $28.67 | $29.25 | $28.00 | $28.95 | $28.95 | 1,271,125 |
| 2022-08-09 | $27.55 | $27.82 | $26.31 | $27.02 | $27.02 | 850,023 |
| 2022-08-08 | $27.55 | $28.55 | $27.43 | $27.84 | $27.84 | 1,148,857 |
| 2022-08-05 | $25.76 | $27.56 | $25.33 | $27.23 | $27.23 | 837,778 |
| 2022-08-04 | $26.45 | $27.22 | $26.31 | $26.82 | $26.82 | 1,268,115 |
| 2022-08-03 | $25.34 | $26.61 | $25.04 | $26.31 | $26.31 | 1,186,942 |
| 2022-08-02 | $24.18 | $25.50 | $23.90 | $25.00 | $25.00 | 1,204,861 |
| 2022-08-01 | $22.51 | $24.34 | $22.01 | $24.30 | $24.30 | 989,828 |
| 2022-07-29 | $23.35 | $23.44 | $22.52 | $22.76 | $22.76 | 688,406 |
| 2022-07-28 | $22.93 | $24.29 | $22.10 | $23.49 | $23.49 | 1,319,305 |
| 2022-07-27 | $22.26 | $23.26 | $21.60 | $23.09 | $23.09 | 1,538,072 |
| 2022-07-26 | $21.95 | $21.95 | $20.93 | $21.51 | $21.51 | 1,480,943 |
| 2022-07-25 | $23.18 | $23.28 | $22.30 | $22.75 | $22.75 | 923,568 |
| 2022-07-22 | $25.33 | $25.91 | $23.18 | $23.32 | $23.32 | 1,026,370 |
| 2022-07-21 | $24.74 | $25.67 | $24.45 | $25.51 | $25.51 | 830,818 |
| 2022-07-20 | $23.83 | $25.00 | $23.55 | $24.80 | $24.80 | 1,340,309 |
| 2022-07-19 | $23.24 | $23.66 | $22.29 | $23.49 | $23.49 | 1,031,856 |
| 2022-07-18 | $23.04 | $24.25 | $22.62 | $22.81 | $22.81 | 1,093,919 |
| 2022-07-15 | $22.86 | $23.01 | $21.36 | $22.68 | $22.68 | 1,073,679 |
| 2022-07-14 | $23.13 | $23.13 | $21.59 | $22.42 | $22.42 | 1,212,603 |
| 2022-07-13 | $22.92 | $23.64 | $22.00 | $22.77 | $22.77 | 1,902,145 |
| 2022-07-12 | $24.52 | $25.37 | $23.12 | $23.86 | $23.86 | 1,367,464 |
| 2022-07-11 | $24.93 | $25.21 | $23.46 | $24.27 | $24.27 | 758,710 |
| 2022-07-08 | $24.88 | $26.50 | $24.66 | $25.35 | $25.35 | 1,036,364 |
| 2022-07-07 | $23.76 | $25.82 | $23.60 | $25.41 | $25.41 | 1,374,373 |
| 2022-07-06 | $24.68 | $25.36 | $23.47 | $23.65 | $23.65 | 1,755,343 |
| 2022-07-05 | $21.69 | $23.89 | $21.05 | $23.87 | $23.87 | 1,394,332 |
| 2022-07-01 | $20.11 | $22.15 | $20.11 | $22.03 | $22.03 | 1,140,484 |
| 2022-06-30 | $21.16 | $21.40 | $19.64 | $20.17 | $20.17 | 1,532,252 |
| 2022-06-29 | $21.12 | $21.90 | $20.21 | $21.77 | $21.77 | 2,108,870 |
| 2022-06-28 | $22.42 | $23.02 | $20.63 | $21.17 | $21.17 | 1,205,497 |
| 2022-06-27 | $23.25 | $23.43 | $22.21 | $22.60 | $22.60 | 1,606,721 |
| 2022-06-24 | $21.70 | $23.12 | $21.35 | $23.10 | $23.10 | 1,839,619 |
| 2022-06-23 | $19.75 | $21.31 | $19.75 | $21.29 | $21.29 | 1,547,800 |
| 2022-06-22 | $19.13 | $20.19 | $19.07 | $19.57 | $19.57 | 1,439,998 |
| 2022-06-21 | $18.86 | $20.35 | $18.86 | $19.78 | $19.78 | 1,509,466 |
| 2022-06-17 | $17.32 | $18.52 | $17.24 | $18.30 | $18.30 | 1,226,730 |
| 2022-06-16 | $17.65 | $17.84 | $16.75 | $17.07 | $17.07 | 950,964 |
| 2022-06-15 | $17.97 | $19.33 | $17.97 | $18.63 | $18.63 | 1,379,093 |
| 2022-06-14 | $17.36 | $17.96 | $16.82 | $17.81 | $17.81 | 1,395,429 |
| 2022-06-13 | $17.75 | $18.38 | $16.32 | $17.14 | $17.14 | 2,027,290 |
| 2022-06-10 | $20.45 | $21.18 | $18.54 | $18.97 | $18.97 | 1,643,658 |
| 2022-06-09 | $22.00 | $22.56 | $21.01 | $21.31 | $21.31 | 1,561,241 |
| 2022-06-08 | $20.90 | $22.82 | $20.85 | $22.13 | $22.13 | 2,034,019 |
| 2022-06-07 | $19.50 | $20.90 | $19.30 | $20.85 | $20.85 | 1,015,249 |
| 2022-06-06 | $20.22 | $20.50 | $19.53 | $20.02 | $20.02 | 873,800 |
| 2022-06-03 | $20.16 | $20.67 | $19.25 | $19.47 | $19.47 | 904,338 |
| 2022-06-02 | $18.68 | $21.07 | $18.57 | $20.67 | $20.67 | 1,595,269 |
| 2022-06-01 | $19.34 | $20.18 | $18.32 | $18.57 | $18.57 | 1,392,203 |
| 2022-05-31 | $20.35 | $20.74 | $19.06 | $19.27 | $19.27 | 1,241,844 |
| 2022-05-27 | $19.54 | $20.65 | $18.91 | $20.28 | $20.28 | 1,447,671 |
| 2022-05-26 | $18.49 | $19.62 | $18.13 | $18.99 | $18.99 | 2,050,532 |
| 2022-05-25 | $17.03 | $18.39 | $16.80 | $18.28 | $18.28 | 1,562,360 |
| 2022-05-24 | $18.97 | $18.97 | $16.83 | $17.24 | $17.24 | 2,683,604 |
| 2022-05-23 | $19.46 | $19.80 | $18.51 | $19.41 | $19.41 | 1,649,660 |
| 2022-05-20 | $21.43 | $21.51 | $18.11 | $19.47 | $19.47 | 2,251,400 |
| 2022-05-19 | $19.25 | $21.57 | $18.61 | $20.90 | $20.90 | 2,772,223 |
| 2022-05-18 | $21.99 | $22.94 | $18.49 | $19.23 | $19.23 | 5,460,239 |
| 2022-05-17 | $15.69 | $23.50 | $15.63 | $22.57 | $22.57 | 24,913,075 |
| 2022-05-16 | $20.20 | $21.11 | $19.16 | $19.18 | $19.18 | 3,415,088 |
| 2022-05-13 | $19.90 | $20.48 | $19.09 | $20.46 | $20.46 | 5,519,480 |
| 2022-05-12 | $16.59 | $18.87 | $15.87 | $18.44 | $18.44 | 1,926,496 |
| 2022-05-11 | $17.80 | $18.65 | $16.97 | $17.09 | $17.09 | 2,406,712 |
| 2022-05-10 | $20.14 | $20.23 | $17.56 | $18.24 | $18.24 | 2,679,677 |
| 2022-05-09 | $20.16 | $20.91 | $19.55 | $19.79 | $19.79 | 2,831,974 |
| 2022-05-06 | $22.51 | $22.51 | $20.85 | $21.05 | $21.05 | 1,934,052 |
| 2022-05-05 | $23.80 | $24.13 | $21.17 | $22.63 | $22.63 | 2,721,167 |
| 2022-05-04 | $24.01 | $24.92 | $22.19 | $24.83 | $24.83 | 908,349 |
| 2022-05-03 | $23.76 | $24.56 | $23.19 | $23.75 | $23.75 | 663,426 |
| 2022-05-02 | $22.27 | $23.93 | $22.22 | $23.89 | $23.89 | 872,566 |
| 2022-04-29 | $24.00 | $25.12 | $22.47 | $22.54 | $22.54 | 1,204,811 |
| 2022-04-28 | $24.28 | $24.92 | $22.83 | $24.56 | $24.56 | 929,809 |
| 2022-04-27 | $24.40 | $25.25 | $23.76 | $23.94 | $23.94 | 770,148 |
| 2022-04-26 | $25.36 | $25.47 | $24.25 | $24.28 | $24.28 | 1,014,453 |
| 2022-04-25 | $24.65 | $26.31 | $24.44 | $25.66 | $25.66 | 1,245,325 |
| 2022-04-22 | $26.09 | $26.90 | $24.50 | $25.01 | $25.01 | 1,156,091 |
| 2022-04-21 | $28.71 | $29.31 | $25.25 | $26.00 | $26.00 | 2,034,985 |
| 2022-04-20 | $29.75 | $29.75 | $27.97 | $28.18 | $28.18 | 1,153,507 |
| 2022-04-19 | $27.99 | $29.79 | $27.62 | $29.38 | $29.38 | 1,155,633 |
| 2022-04-18 | $30.00 | $30.00 | $27.46 | $28.08 | $28.08 | 1,401,947 |
| 2022-04-14 | $30.92 | $31.48 | $29.92 | $29.98 | $29.98 | 666,215 |
| 2022-04-13 | $29.72 | $31.11 | $29.38 | $30.73 | $30.73 | 465,544 |
| 2022-04-12 | $31.40 | $31.49 | $29.37 | $29.73 | $29.73 | 693,065 |
| 2022-04-11 | $30.18 | $31.12 | $29.56 | $30.13 | $30.13 | 702,008 |
| 2022-04-08 | $31.41 | $31.95 | $30.10 | $30.65 | $30.65 | 1,172,615 |
| 2022-04-07 | $32.16 | $33.10 | $30.83 | $31.91 | $31.91 | 739,898 |
| 2022-04-06 | $33.55 | $34.60 | $31.78 | $32.54 | $32.54 | 1,010,582 |
| 2022-04-05 | $36.35 | $36.35 | $34.35 | $34.88 | $34.88 | 760,219 |
| 2022-04-04 | $34.80 | $36.58 | $34.33 | $36.31 | $36.31 | 914,609 |
| 2022-04-01 | $34.00 | $34.83 | $33.63 | $34.28 | $34.28 | 626,837 |
| 2022-03-31 | $35.00 | $35.41 | $33.74 | $33.78 | $33.78 | 836,118 |
| 2022-03-30 | $34.50 | $36.80 | $33.80 | $35.05 | $35.05 | 1,269,336 |
| 2022-03-29 | $32.66 | $36.13 | $32.66 | $35.56 | $35.56 | 1,916,292 |
| 2022-03-28 | $32.39 | $33.02 | $30.86 | $31.92 | $31.92 | 829,705 |
| 2022-03-25 | $34.61 | $34.72 | $31.12 | $32.02 | $32.02 | 947,075 |
| 2022-03-24 | $35.29 | $35.66 | $32.69 | $34.47 | $34.47 | 736,257 |
| 2022-03-23 | $35.32 | $36.70 | $33.50 | $35.00 | $35.00 | 948,990 |
| 2022-03-22 | $35.32 | $36.46 | $34.81 | $35.59 | $35.59 | 885,370 |
| 2022-03-21 | $35.81 | $35.98 | $33.04 | $35.32 | $35.32 | 969,289 |
| 2022-03-18 | $33.68 | $36.57 | $33.21 | $36.25 | $36.25 | 1,233,998 |
| 2022-03-17 | $32.00 | $34.65 | $31.36 | $34.21 | $34.21 | 1,185,426 |
| 2022-03-16 | $29.05 | $33.27 | $28.88 | $32.82 | $32.82 | 2,347,851 |
| 2022-03-15 | $27.41 | $28.08 | $26.80 | $28.07 | $28.07 | 1,166,905 |
| 2022-03-14 | $28.74 | $28.77 | $26.12 | $27.07 | $27.07 | 1,728,438 |
| 2022-03-11 | $31.50 | $31.77 | $28.58 | $28.70 | $28.70 | 1,484,863 |
| 2022-03-10 | $32.03 | $32.28 | $30.67 | $31.00 | $31.00 | 1,715,494 |
| 2022-03-09 | $31.15 | $33.09 | $31.09 | $32.84 | $32.84 | 1,042,291 |
| 2022-03-08 | $30.26 | $31.64 | $28.90 | $29.91 | $29.91 | 1,708,367 |
| 2022-03-07 | $32.73 | $32.93 | $30.45 | $30.52 | $30.52 | 1,161,177 |
| 2022-03-04 | $35.64 | $36.40 | $32.13 | $32.43 | $32.43 | 1,043,786 |
| 2022-03-03 | $38.27 | $38.33 | $34.66 | $35.63 | $35.63 | 1,028,108 |
| 2022-03-02 | $39.55 | $40.22 | $36.37 | $38.11 | $38.11 | 1,163,371 |
| 2022-03-01 | $39.20 | $40.65 | $38.20 | $39.66 | $39.66 | 2,348,540 |
| 2022-02-28 | $38.92 | $39.47 | $37.32 | $39.14 | $39.14 | 1,951,337 |
| 2022-02-25 | $37.87 | $39.30 | $35.91 | $39.22 | $39.22 | 1,805,348 |
| 2022-02-24 | $32.37 | $37.92 | $32.37 | $37.88 | $37.88 | 2,918,939 |
| 2022-02-23 | $36.94 | $37.51 | $34.21 | $34.36 | $34.36 | 1,900,280 |
| 2022-02-22 | $37.43 | $38.60 | $36.26 | $36.62 | $36.62 | 3,317,171 |
| 2022-02-18 | $41.68 | $41.71 | $38.64 | $39.69 | $39.69 | 2,595,693 |
| 2022-02-17 | $44.87 | $47.70 | $42.05 | $42.33 | $42.33 | 5,465,614 |
| 2022-02-16 | $38.92 | $39.33 | $36.40 | $36.91 | $36.91 | 2,455,221 |
| 2022-02-15 | $39.91 | $40.13 | $37.93 | $39.42 | $39.42 | 1,164,911 |
| 2022-02-14 | $38.92 | $40.50 | $38.26 | $38.71 | $38.71 | 664,209 |
| 2022-02-11 | $41.48 | $42.97 | $38.91 | $39.38 | $39.38 | 954,335 |
| 2022-02-10 | $40.00 | $44.59 | $39.29 | $40.97 | $40.97 | 1,816,551 |
| 2022-02-09 | $39.37 | $41.96 | $39.12 | $41.96 | $41.96 | 1,171,270 |
| 2022-02-08 | $35.72 | $38.84 | $35.56 | $38.57 | $38.57 | 911,059 |
| 2022-02-07 | $36.45 | $38.29 | $35.53 | $36.43 | $36.43 | 699,379 |
| 2022-02-04 | $35.05 | $36.97 | $34.21 | $36.32 | $36.32 | 717,157 |
| 2022-02-03 | $36.00 | $36.89 | $34.60 | $34.82 | $34.82 | 1,718,074 |
| 2022-02-02 | $38.92 | $38.92 | $36.80 | $38.17 | $38.17 | 2,362,019 |
| 2022-02-01 | $37.02 | $38.69 | $35.67 | $38.53 | $38.53 | 2,280,984 |
| 2022-01-31 | $32.76 | $35.80 | $32.76 | $35.71 | $35.71 | 1,504,640 |
| 2022-01-28 | $31.06 | $32.40 | $29.61 | $32.33 | $32.33 | 1,332,280 |
| 2022-01-27 | $33.43 | $33.54 | $30.75 | $31.10 | $31.10 | 1,479,323 |
| 2022-01-26 | $33.93 | $34.96 | $32.20 | $32.38 | $32.38 | 2,041,870 |
| 2022-01-25 | $32.81 | $33.88 | $31.28 | $32.29 | $32.29 | 1,266,159 |
| 2022-01-24 | $30.66 | $34.03 | $29.29 | $33.88 | $33.88 | 3,445,782 |
| 2022-01-21 | $35.23 | $36.32 | $32.10 | $32.84 | $32.84 | 3,577,495 |
| 2022-01-20 | $34.88 | $40.40 | $34.84 | $36.02 | $36.02 | 4,604,415 |
| 2022-01-19 | $39.07 | $39.87 | $37.66 | $38.76 | $38.76 | 2,313,120 |
| 2022-01-18 | $41.82 | $42.00 | $38.36 | $38.53 | $38.53 | 2,549,703 |
| 2022-01-14 | $44.00 | $44.09 | $41.89 | $43.02 | $43.02 | 1,506,412 |
| 2022-01-13 | $46.97 | $47.51 | $44.30 | $44.36 | $44.36 | 767,636 |
| 2022-01-12 | $50.43 | $51.40 | $47.07 | $47.17 | $47.17 | 1,162,440 |
| 2022-01-11 | $46.14 | $49.53 | $44.10 | $49.51 | $49.51 | 1,648,108 |
| 2022-01-10 | $48.04 | $48.24 | $44.31 | $46.33 | $46.33 | 2,164,580 |
| 2022-01-07 | $50.10 | $52.31 | $48.51 | $50.32 | $50.32 | 962,245 |
| 2022-01-06 | $50.84 | $53.00 | $47.69 | $49.73 | $49.73 | 1,304,919 |
| 2022-01-05 | $53.69 | $58.33 | $50.22 | $51.30 | $51.30 | 1,692,946 |
| 2022-01-04 | $63.11 | $63.20 | $51.85 | $55.01 | $55.01 | 2,828,699 |
| 2022-01-03 | $63.73 | $64.84 | $61.55 | $63.35 | $63.35 | 563,136 |
| 2021-12-31 | $63.59 | $66.78 | $63.32 | $63.39 | $63.39 | 687,797 |
| 2021-12-30 | $61.87 | $64.69 | $61.64 | $63.45 | $63.45 | 713,883 |
| 2021-12-29 | $62.47 | $62.47 | $59.56 | $61.70 | $61.70 | 465,305 |
| 2021-12-28 | $61.82 | $63.59 | $61.03 | $62.39 | $62.39 | 783,685 |
| 2021-12-27 | $60.85 | $62.62 | $60.09 | $61.67 | $61.67 | 585,501 |
| 2021-12-23 | $59.45 | $61.26 | $58.33 | $60.86 | $60.86 | 449,546 |
| 2021-12-22 | $60.04 | $61.07 | $57.71 | $59.19 | $59.19 | 440,908 |
| 2021-12-21 | $58.01 | $60.06 | $56.09 | $59.87 | $59.87 | 846,667 |
| 2021-12-20 | $54.78 | $58.76 | $54.77 | $57.43 | $57.43 | 894,267 |
| 2021-12-17 | $51.88 | $58.02 | $51.03 | $58.01 | $58.01 | 1,347,901 |
| 2021-12-16 | $58.33 | $58.34 | $52.42 | $53.49 | $53.49 | 886,115 |
| 2021-12-15 | $55.50 | $57.39 | $53.87 | $57.19 | $57.19 | 1,189,275 |
| 2021-12-14 | $56.14 | $56.56 | $53.05 | $55.11 | $55.11 | 1,829,749 |
| 2021-12-13 | $58.13 | $59.43 | $56.73 | $58.04 | $58.04 | 1,008,433 |
| 2021-12-10 | $64.06 | $66.00 | $58.67 | $58.89 | $58.89 | 1,729,199 |
| 2021-12-09 | $66.22 | $67.50 | $61.50 | $62.00 | $62.00 | 1,211,342 |
| 2021-12-08 | $66.49 | $69.83 | $64.23 | $67.11 | $67.11 | 2,130,362 |
| 2021-12-07 | $62.00 | $66.00 | $62.00 | $64.90 | $64.90 | 1,243,153 |
| 2021-12-06 | $54.51 | $61.71 | $54.50 | $60.71 | $60.71 | 1,495,180 |
| 2021-12-03 | $60.00 | $60.47 | $54.03 | $56.55 | $56.55 | 1,798,696 |
| 2021-12-02 | $59.41 | $60.95 | $55.92 | $60.00 | $60.00 | 1,283,135 |
| 2021-12-01 | $66.43 | $67.90 | $60.01 | $60.32 | $60.32 | 3,532,868 |
| 2021-11-30 | $62.07 | $66.70 | $61.02 | $66.44 | $66.44 | 2,175,024 |
| 2021-11-29 | $63.65 | $63.97 | $61.01 | $62.65 | $62.65 | 1,412,699 |
| 2021-11-26 | $59.50 | $63.71 | $59.35 | $62.89 | $62.89 | 834,543 |
| 2021-11-24 | $52.16 | $61.61 | $51.28 | $60.99 | $60.99 | 2,266,185 |
| 2021-11-23 | $57.40 | $57.99 | $51.84 | $52.69 | $52.69 | 2,472,087 |
| 2021-11-22 | $65.00 | $65.86 | $57.04 | $57.40 | $57.40 | 2,380,383 |
| 2021-11-19 | $64.49 | $66.57 | $64.34 | $64.88 | $64.88 | 1,058,502 |
| 2021-11-18 | $64.30 | $65.20 | $61.74 | $64.26 | $64.26 | 1,061,370 |
| 2021-11-17 | $63.96 | $65.43 | $62.05 | $64.38 | $64.38 | 1,535,074 |
| 2021-11-16 | $56.00 | $64.00 | $55.47 | $63.91 | $63.91 | 2,703,988 |
| 2021-11-15 | $55.91 | $57.30 | $54.63 | $55.45 | $55.45 | 1,078,526 |
| 2021-11-12 | $51.02 | $55.10 | $50.52 | $54.98 | $54.98 | 1,440,606 |
| 2021-11-11 | $51.57 | $52.82 | $49.90 | $51.99 | $51.99 | 2,987,471 |
| 2021-11-10 | $54.01 | $55.46 | $47.81 | $48.19 | $48.19 | 3,938,781 |
| 2021-11-09 | $57.11 | $59.07 | $56.00 | $57.62 | $57.62 | 2,498,327 |
| 2021-11-08 | $53.72 | $57.89 | $53.55 | $57.07 | $57.07 | 3,334,190 |
| 2021-11-05 | $57.51 | $57.65 | $52.49 | $52.88 | $52.88 | 3,171,789 |
| 2021-11-04 | $59.00 | $59.28 | $57.10 | $57.81 | $57.81 | 1,952,924 |
| 2021-11-03 | $61.76 | $61.76 | $57.73 | $58.73 | $58.73 | 1,405,850 |
| 2021-11-02 | $61.19 | $62.09 | $60.42 | $61.82 | $61.82 | 819,390 |
| 2021-11-01 | $57.85 | $61.58 | $56.73 | $60.81 | $60.81 | 1,083,328 |
| 2021-10-29 | $59.69 | $60.21 | $57.41 | $57.86 | $57.86 | 1,032,383 |
| 2021-10-28 | $57.00 | $60.99 | $55.45 | $60.85 | $60.85 | 1,909,612 |
| 2021-10-27 | $58.80 | $60.98 | $56.86 | $57.72 | $57.72 | 874,146 |
| 2021-10-26 | $63.50 | $64.48 | $58.51 | $59.00 | $59.00 | 2,652,741 |
| 2021-10-25 | $63.50 | $64.45 | $61.50 | $63.06 | $63.06 | 1,874,286 |
| 2021-10-22 | $67.22 | $67.22 | $59.42 | $64.27 | $64.27 | 3,075,134 |
| 2021-10-21 | $64.00 | $68.73 | $63.25 | $66.38 | $66.38 | 1,830,564 |
| 2021-10-20 | $62.58 | $65.19 | $61.74 | $64.85 | $64.85 | 1,316,466 |
| 2021-10-19 | $59.17 | $62.90 | $58.80 | $62.54 | $62.54 | 1,698,327 |
| 2021-10-18 | $56.50 | $59.23 | $54.32 | $58.88 | $58.88 | 1,299,639 |
| 2021-10-15 | $59.21 | $59.53 | $55.80 | $57.08 | $57.08 | 1,678,679 |
| 2021-10-14 | $60.05 | $61.44 | $57.96 | $58.56 | $58.56 | 2,187,684 |
| 2021-10-13 | $57.41 | $58.33 | $55.66 | $58.04 | $58.04 | 2,252,531 |
| 2021-10-12 | $58.05 | $58.99 | $56.47 | $56.81 | $56.81 | 873,096 |
| 2021-10-11 | $61.40 | $61.40 | $57.42 | $57.83 | $57.83 | 1,332,991 |
| 2021-10-08 | $65.00 | $65.86 | $60.69 | $61.40 | $61.40 | 1,121,504 |
| 2021-10-07 | $63.91 | $66.24 | $63.30 | $64.82 | $64.82 | 1,059,800 |
| 2021-10-06 | $62.50 | $64.36 | $60.36 | $62.29 | $62.29 | 2,348,319 |
| 2021-10-05 | $65.71 | $68.84 | $64.08 | $64.98 | $64.98 | 1,661,407 |
| 2021-10-04 | $70.69 | $70.89 | $64.79 | $65.73 | $65.73 | 1,424,939 |
| 2021-10-01 | $72.33 | $74.73 | $69.77 | $71.06 | $71.06 | 1,581,687 |
| 2021-09-30 | $71.50 | $73.45 | $70.70 | $71.80 | $71.80 | 1,024,886 |
| 2021-09-29 | $70.80 | $73.18 | $69.11 | $71.53 | $71.53 | 1,452,122 |
| 2021-09-28 | $72.51 | $73.41 | $65.72 | $70.45 | $70.45 | 2,963,105 |
| 2021-09-27 | $74.00 | $75.49 | $72.19 | $74.60 | $74.60 | 1,101,723 |
| 2021-09-24 | $73.79 | $77.38 | $72.07 | $74.64 | $74.64 | 1,405,945 |
| 2021-09-23 | $72.38 | $74.67 | $71.86 | $73.85 | $73.85 | 1,324,581 |
| 2021-09-22 | $69.78 | $71.75 | $68.85 | $71.63 | $71.63 | 947,542 |
| 2021-09-21 | $71.69 | $72.71 | $68.29 | $69.78 | $69.78 | 1,673,541 |
| 2021-09-20 | $71.34 | $74.66 | $68.20 | $70.12 | $70.12 | 1,803,294 |
| 2021-09-17 | $71.32 | $76.56 | $70.25 | $76.48 | $76.48 | 2,199,779 |
| 2021-09-16 | $67.50 | $71.88 | $65.29 | $70.74 | $70.74 | 1,533,499 |
| 2021-09-15 | $69.39 | $69.51 | $65.06 | $67.42 | $67.42 | 2,386,877 |
| 2021-09-14 | $70.70 | $71.75 | $68.32 | $69.50 | $69.50 | 1,749,119 |
| 2021-09-13 | $68.71 | $70.86 | $66.10 | $70.64 | $70.64 | 2,440,538 |
| 2021-09-10 | $67.19 | $70.25 | $65.90 | $67.30 | $67.30 | 5,565,992 |
| 2021-09-09 | $67.93 | $69.29 | $63.30 | $64.50 | $64.50 | 3,262,630 |
| 2021-09-08 | $73.54 | $74.78 | $67.83 | $68.69 | $68.69 | 1,824,111 |
| 2021-09-07 | $79.54 | $79.54 | $74.19 | $74.28 | $74.28 | 732,353 |
| 2021-09-03 | $78.36 | $79.80 | $77.39 | $79.66 | $79.66 | 410,853 |
| 2021-09-02 | $82.20 | $83.09 | $75.60 | $77.55 | $77.55 | 1,123,428 |
| 2021-09-01 | $80.31 | $83.23 | $79.95 | $81.69 | $81.69 | 615,713 |
| 2021-08-31 | $81.60 | $83.77 | $78.02 | $78.96 | $78.96 | 935,041 |
| 2021-08-30 | $73.00 | $81.83 | $72.50 | $81.19 | $81.19 | 1,880,980 |
| 2021-08-27 | $69.98 | $74.73 | $69.00 | $72.78 | $72.78 | 1,635,628 |
| 2021-08-26 | $70.00 | $70.00 | $67.22 | $69.72 | $69.72 | 575,881 |
| 2021-08-25 | $71.00 | $71.38 | $68.68 | $69.50 | $69.50 | 497,174 |
| 2021-08-24 | $70.48 | $72.80 | $68.51 | $70.99 | $70.99 | 679,681 |
| 2021-08-23 | $72.99 | $73.49 | $67.91 | $69.00 | $69.00 | 930,183 |
| 2021-08-20 | $70.00 | $72.30 | $68.70 | $71.73 | $71.73 | 1,125,810 |
| 2021-08-19 | $71.65 | $72.79 | $69.28 | $70.49 | $70.49 | 1,674,600 |
| 2021-08-18 | $71.25 | $76.80 | $71.03 | $74.55 | $74.55 | 1,647,004 |
| 2021-08-17 | $68.51 | $79.50 | $66.00 | $69.05 | $69.05 | 3,394,203 |
| 2021-08-16 | $68.75 | $70.46 | $66.00 | $68.28 | $68.28 | 672,250 |
| 2021-08-13 | $68.50 | $71.82 | $67.78 | $70.05 | $70.05 | 534,614 |
| 2021-08-12 | $69.08 | $72.44 | $67.21 | $67.95 | $67.95 | 571,650 |
| 2021-08-11 | $64.10 | $69.09 | $63.53 | $68.89 | $68.89 | 623,894 |
| 2021-08-10 | $66.00 | $66.50 | $61.08 | $64.99 | $64.99 | 512,500 |
| 2021-08-09 | $70.26 | $70.97 | $64.20 | $64.58 | $64.58 | 679,772 |
| 2021-08-06 | $75.83 | $77.60 | $67.54 | $67.84 | $67.84 | 743,410 |
| 2021-08-05 | $72.77 | $77.07 | $72.12 | $75.50 | $75.50 | 751,767 |
| 2021-08-04 | $67.77 | $74.22 | $67.24 | $74.00 | $74.00 | 572,839 |
| 2021-08-03 | $67.37 | $70.75 | $67.09 | $67.77 | $67.77 | 359,032 |
| 2021-08-02 | $70.30 | $71.90 | $66.25 | $67.32 | $67.32 | 522,714 |
| 2021-07-30 | $67.69 | $73.23 | $67.59 | $69.64 | $69.64 | 622,866 |
| 2021-07-29 | $69.26 | $70.62 | $67.61 | $69.90 | $69.90 | 583,164 |
| 2021-07-28 | $63.95 | $70.68 | $63.95 | $69.52 | $69.52 | 714,501 |
| 2021-07-27 | $63.35 | $64.51 | $59.42 | $63.20 | $63.20 | 642,173 |
| 2021-07-26 | $66.10 | $69.60 | $61.67 | $63.45 | $63.45 | 1,051,463 |
| 2021-07-23 | $64.14 | $67.26 | $60.64 | $66.70 | $66.70 | 785,362 |
| 2021-07-22 | $59.80 | $64.30 | $58.32 | $63.83 | $63.83 | 834,553 |
| 2021-07-21 | $55.94 | $59.66 | $55.31 | $59.02 | $59.02 | 576,960 |
| 2021-07-20 | $54.18 | $56.48 | $51.70 | $56.02 | $56.02 | 624,770 |
| 2021-07-19 | $54.22 | $55.99 | $52.77 | $54.17 | $54.17 | 613,896 |
| 2021-07-16 | $55.70 | $58.88 | $53.29 | $57.36 | $57.36 | 877,067 |
| 2021-07-15 | $55.30 | $58.88 | $52.49 | $54.19 | $54.19 | 775,216 |
| 2021-07-14 | $62.50 | $68.73 | $55.15 | $57.06 | $57.06 | 1,943,393 |
| 2021-07-13 | $58.41 | $65.59 | $58.31 | $62.22 | $62.22 | 1,130,127 |
| 2021-07-12 | $55.84 | $61.45 | $55.73 | $58.64 | $58.64 | 922,221 |
| 2021-07-09 | $54.90 | $56.68 | $53.55 | $54.79 | $54.79 | 337,152 |
| 2021-07-08 | $52.40 | $55.50 | $51.22 | $53.49 | $53.49 | 551,852 |
| 2021-07-07 | $56.93 | $58.88 | $54.46 | $55.73 | $55.73 | 418,486 |
| 2021-07-06 | $53.00 | $56.61 | $51.11 | $55.49 | $55.49 | 963,710 |
| 2021-07-02 | $55.90 | $56.99 | $53.32 | $54.18 | $54.18 | 630,864 |
| 2021-07-01 | $56.92 | $57.63 | $52.21 | $55.84 | $55.84 | 1,138,177 |
| 2021-06-30 | $62.61 | $62.98 | $56.30 | $57.08 | $57.08 | 1,473,118 |
| 2021-06-29 | $60.60 | $64.50 | $58.20 | $62.99 | $62.99 | 930,506 |
| 2021-06-28 | $60.25 | $61.20 | $58.01 | $60.27 | $60.27 | 521,020 |
| 2021-06-25 | $57.88 | $60.98 | $57.00 | $58.28 | $58.28 | 874,845 |
| 2021-06-24 | $55.20 | $63.00 | $55.20 | $57.42 | $57.42 | 1,202,342 |
| 2021-06-23 | $58.97 | $59.00 | $52.65 | $55.17 | $55.17 | 835,833 |
| 2021-06-22 | $56.23 | $58.56 | $55.75 | $58.20 | $58.20 | 678,596 |
| 2021-06-21 | $54.51 | $58.40 | $52.53 | $55.36 | $55.36 | 1,065,303 |
| 2021-06-18 | $51.28 | $55.68 | $50.81 | $53.46 | $53.46 | 1,080,727 |
| 2021-06-17 | $46.50 | $53.39 | $45.00 | $51.30 | $51.30 | 1,023,955 |
| 2021-06-16 | $49.28 | $51.00 | $44.52 | $47.28 | $47.28 | 988,928 |
| 2021-06-15 | $49.15 | $50.48 | $47.72 | $49.28 | $49.28 | 940,432 |
| 2021-06-14 | $46.50 | $50.44 | $46.35 | $48.98 | $48.98 | 1,047,475 |
| 2021-06-11 | $46.42 | $52.90 | $44.75 | $46.52 | $46.52 | 2,027,371 |
| 2021-06-10 | $40.25 | $44.90 | $40.08 | $43.63 | $43.63 | 737,315 |
| 2021-06-09 | $42.12 | $43.47 | $39.70 | $40.26 | $40.26 | 689,229 |
| 2021-06-08 | $41.33 | $43.59 | $39.38 | $41.62 | $41.62 | 1,578,192 |
| 2021-06-07 | $36.52 | $39.62 | $35.87 | $38.76 | $38.76 | 1,187,527 |
| 2021-06-04 | $35.45 | $35.64 | $33.41 | $35.50 | $35.50 | 834,360 |
| 2021-06-03 | $34.72 | $35.19 | $33.62 | $35.00 | $35.00 | 336,040 |
| 2021-06-02 | $35.43 | $35.67 | $33.14 | $34.78 | $34.78 | 410,648 |
| 2021-06-01 | $32.86 | $35.25 | $32.39 | $34.90 | $34.90 | 759,408 |
| 2021-05-28 | $32.00 | $33.42 | $31.28 | $32.86 | $32.86 | 547,810 |
| 2021-05-27 | $32.57 | $32.98 | $31.03 | $31.88 | $31.88 | 461,231 |
| 2021-05-26 | $32.65 | $33.38 | $30.32 | $32.11 | $32.11 | 593,271 |
| 2021-05-25 | $32.60 | $33.00 | $29.90 | $32.47 | $32.47 | 669,836 |
| 2021-05-24 | $31.70 | $33.00 | $31.34 | $32.50 | $32.50 | 689,041 |
| 2021-05-21 | $30.01 | $32.23 | $29.60 | $31.44 | $31.44 | 1,125,832 |
| 2021-05-20 | $28.75 | $30.23 | $28.56 | $29.34 | $29.34 | 661,856 |
| 2021-05-19 | $26.70 | $29.00 | $26.05 | $28.37 | $28.37 | 582,595 |
| 2021-05-18 | $27.31 | $27.77 | $26.25 | $26.80 | $26.80 | 627,942 |
| 2021-05-17 | $26.79 | $28.00 | $26.79 | $27.33 | $27.33 | 537,006 |
| 2021-05-14 | $25.66 | $26.99 | $25.55 | $26.76 | $26.76 | 482,084 |
| 2021-05-13 | $25.80 | $27.40 | $25.37 | $25.50 | $25.50 | 2,538,464 |
| 2021-05-12 | $24.25 | $25.82 | $24.22 | $25.50 | $25.50 | 10,453,599 |
Global E Online Ltd (GLBE) News Headlines
Recent Global E Online Ltd (GLBE) News
Similar Companies to Global E Online Ltd (GLBE) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |