HUYA Inc (HUYA) Exchange: NYSE
Data as of April 23, 2024
$4.41 ($-0.10) -2.22%
HUYA Inc - Daily Information
Click for more stock information on HUYA Inc.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $4.46 |
Previous Close | $4.41 |
High | $4.50 |
Low | $4.33 |
Adjusted Open | $4.46 |
Previous Adjusted Close | $4.41 |
Adjusted High | $4.50 |
Adjusted Low | $4.33 |
About HUYA Inc (HUYA)
HUYA Inc. is a leading game live streaming platform in China with a large and active game live streaming community. The Company cooperates with e-sports event organizers, as well as major game developers and publishers, and has developed e-sports live streaming as one of the most popular content genres on its platform. The Company has created an engaged, interactive and immersive community for game enthusiasts of China's young generation. Building on its success in game live streaming, Huya has also extended its content to other entertainment content genres. Huya's open platform also functions as a marketplace for broadcasters and talent agencies to congregate and closely collaborate with the Company. Use of Non-GAAP Financial Measures The unaudited condensed consolidated financial information is prepared in conformity with accounting principles generally accepted in the United States of America ("U.S. GAAP"), except that the consolidated statement of changes in shareholders' equity, consolidated statements of cash flows, and the detailed notes have not been presented. Huya uses non-GAAP gross profit, non-GAAP operating income, non-GAAP net income attributable to HUYA Inc., non-GAAP net income attributable to ordinary shareholders, and non-GAAP basic and diluted net income per ADS, which are non-GAAP financial measures. Non-GAAP gross profit is gross profit excluding share-based compensation expenses allocated in cost of revenues. Non-GAAP operating income is operating income excluding share-based compensation expenses. Non-GAAP net income attributable to HUYA Inc. is net income attributable to HUYA Inc. excluding share-based compensation expenses, and gain on fair value change and disposal of equity investments, net of income taxes. Non-GAAP net income attributable to ordinary shareholders is net income attributable to ordinary shareholders excluding share-based compensation expenses, and gain on fair value change and disposal of equity investments, net of income taxes. Non-GAAP basic and diluted net income per ADS is non-GAAP net income attributable to ordinary shareholders divided by weighted average number of ordinary shares used in the calculation of non-GAAP basic and diluted net income per ADS. The Company believes that separate analysis and exclusion of the impact of (i) share-based compensation expenses, and (ii) gain on fair value change and disposal of equity investments, net of income taxes add clarity to the constituent parts of its performance. The Company reviews these non-GAAP financial measures together with GAAP financial measures to obtain a better understanding of its operating performance. It uses the non-GAAP financial measure for planning, forecasting and measuring results against the forecast. The Company believes that non-GAAP financial measure is useful supplemental information for investors and analysts to assess its operating performance without the effect of (i) share-based compensation expenses, which have been and will continue to be significant recurring expenses in its business, and (ii) gain on fair value change and disposal of equity investments, net of income taxes, which both may recur when there is observable price change in the future. However, the use of non-GAAP financial measures has material limitations as an analytical tool. One of the limitations of using non-GAAP financial measures is that they do not include all items that impact the Company's net income for the period. In addition, because non-GAAP financial measures are not measured in the same manner by all companies, they may not be comparable to other similar titled measures used by other companies. In light of the foregoing limitations, you should not consider non-GAAP financial measure in isolation from or as an alternative to the financial measure prepared in accordance with U.S. GAAP. The presentation of these non-GAAP financial measures is not intended to be considered in isolation from, or as a substitute for, the financial information prepared and presented in accordance with U.S. GAAP. For more information on these non-GAAP financial measures, please see the table captioned "HUYA Inc. Reconciliations of GAAP and Non-GAAP Results" at the end of this announcement. Exchange Rate Information This announcement contains translations of certain RMB amounts into U.S. dollars at a specified rate solely for the convenience of the reader. Unless otherwise noted, all translations from RMB to U.S. dollars are made at a rate of RMB6.4434 to US$1.00, the noon buying rate in effect on September 30, 2021, in the H.10 statistical release of the Federal Reserve Board. The Company makes no representation that the Renminbi or U.S. dollars amounts referred to in this announcement could have been or could be converted into U.S. dollars or Renminbi, as the case may be, at any particular rate or at all.
Invest in HUYA Inc (HUYA)
Historical Stock Data for HUYA Inc (HUYA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $4.46 | $4.50 | $4.33 | $4.41 | $4.41 | 870,150 |
2024-04-18 | $4.50 | $4.61 | $4.40 | $4.51 | $4.51 | 527,064 |
2024-04-17 | $4.50 | $4.50 | $4.37 | $4.44 | $4.44 | 600,628 |
2024-04-16 | $4.49 | $4.53 | $4.31 | $4.47 | $4.47 | 899,441 |
2024-04-15 | $4.65 | $4.70 | $4.46 | $4.47 | $4.47 | 954,224 |
2024-04-12 | $4.80 | $4.80 | $4.56 | $4.57 | $4.57 | 1,092,043 |
2024-04-11 | $4.87 | $4.99 | $4.76 | $4.85 | $4.85 | 916,119 |
2024-04-10 | $4.92 | $5.10 | $4.83 | $4.84 | $4.84 | 1,015,168 |
2024-04-09 | $5.10 | $5.19 | $4.89 | $4.99 | $4.99 | 1,305,087 |
2024-04-08 | $5.05 | $5.30 | $4.94 | $5.10 | $5.10 | 2,926,183 |
2024-04-05 | $4.68 | $5.07 | $4.64 | $5.00 | $5.00 | 2,582,844 |
2024-04-04 | $4.74 | $4.83 | $4.57 | $4.66 | $4.66 | 1,154,585 |
2024-04-03 | $4.61 | $4.85 | $4.59 | $4.69 | $4.69 | 2,326,817 |
2024-04-02 | $4.57 | $4.67 | $4.50 | $4.57 | $4.57 | 934,882 |
2024-04-01 | $4.60 | $4.67 | $4.52 | $4.62 | $4.62 | 1,037,519 |
2024-03-28 | $4.47 | $4.64 | $4.47 | $4.55 | $4.55 | 1,320,508 |
2024-03-27 | $4.36 | $4.51 | $4.35 | $4.45 | $4.45 | 1,382,851 |
2024-03-26 | $4.46 | $4.50 | $4.38 | $4.38 | $4.38 | 1,144,837 |
2024-03-25 | $4.58 | $4.74 | $4.42 | $4.46 | $4.46 | 1,952,408 |
2024-03-22 | $4.45 | $4.56 | $4.43 | $4.45 | $4.45 | 1,025,010 |
2024-03-21 | $4.70 | $4.73 | $4.23 | $4.44 | $4.44 | 2,910,995 |
2024-03-20 | $4.43 | $4.80 | $4.24 | $4.80 | $4.80 | 3,013,857 |
2024-03-19 | $4.30 | $4.48 | $3.87 | $4.40 | $4.40 | 3,938,302 |
2024-03-18 | $4.56 | $4.75 | $4.49 | $4.72 | $4.72 | 1,870,464 |
2024-03-15 | $4.52 | $4.57 | $4.38 | $4.44 | $4.44 | 1,042,424 |
2024-03-14 | $4.69 | $4.69 | $4.41 | $4.52 | $4.52 | 1,527,693 |
2024-03-13 | $4.70 | $4.82 | $4.52 | $4.72 | $4.72 | 2,390,234 |
2024-03-12 | $4.56 | $4.90 | $4.45 | $4.66 | $4.66 | 3,177,507 |
2024-03-11 | $4.10 | $4.75 | $4.09 | $4.48 | $4.48 | 4,293,615 |
2024-03-08 | $3.83 | $3.98 | $3.83 | $3.94 | $3.94 | 877,339 |
2024-03-07 | $4.05 | $4.06 | $3.78 | $3.82 | $3.82 | 1,660,054 |
2024-03-06 | $4.01 | $4.14 | $3.97 | $4.09 | $4.09 | 1,490,892 |
2024-03-05 | $3.80 | $3.98 | $3.74 | $3.90 | $3.90 | 1,373,270 |
2024-03-04 | $3.76 | $3.90 | $3.70 | $3.83 | $3.83 | 1,367,646 |
2024-03-01 | $3.62 | $3.82 | $3.59 | $3.75 | $3.75 | 1,559,766 |
2024-02-29 | $3.49 | $3.63 | $3.47 | $3.50 | $3.50 | 897,174 |
2024-02-28 | $3.52 | $3.55 | $3.46 | $3.49 | $3.49 | 729,684 |
2024-02-27 | $3.57 | $3.70 | $3.54 | $3.59 | $3.59 | 566,726 |
2024-02-26 | $3.42 | $3.58 | $3.37 | $3.58 | $3.58 | 633,378 |
2024-02-23 | $3.35 | $3.53 | $3.33 | $3.46 | $3.46 | 1,224,313 |
2024-02-22 | $3.21 | $3.39 | $3.21 | $3.36 | $3.36 | 809,811 |
2024-02-21 | $3.22 | $3.33 | $3.16 | $3.18 | $3.18 | 790,218 |
2024-02-20 | $3.28 | $3.29 | $3.15 | $3.16 | $3.16 | 947,387 |
2024-02-16 | $3.23 | $3.43 | $3.23 | $3.26 | $3.26 | 999,695 |
2024-02-15 | $3.13 | $3.26 | $3.10 | $3.22 | $3.22 | 872,434 |
2024-02-14 | $3.04 | $3.20 | $3.03 | $3.11 | $3.11 | 886,961 |
2024-02-13 | $3.02 | $3.05 | $2.97 | $2.99 | $2.99 | 911,332 |
2024-02-12 | $3.01 | $3.17 | $2.99 | $3.10 | $3.10 | 1,258,868 |
2024-02-09 | $3.01 | $3.03 | $2.93 | $2.98 | $2.98 | 1,815,873 |
2024-02-08 | $3.07 | $3.12 | $2.98 | $2.99 | $2.99 | 1,466,023 |
2024-02-07 | $3.30 | $3.35 | $3.07 | $3.11 | $3.11 | 1,433,761 |
2024-02-06 | $3.39 | $3.50 | $3.32 | $3.36 | $3.36 | 1,518,473 |
2024-02-05 | $3.20 | $3.35 | $3.15 | $3.27 | $3.27 | 1,218,808 |
2024-02-02 | $3.17 | $3.26 | $3.12 | $3.20 | $3.20 | 806,109 |
2024-02-01 | $3.10 | $3.32 | $3.10 | $3.22 | $3.22 | 1,154,148 |
2024-01-31 | $2.96 | $3.15 | $2.93 | $3.07 | $3.07 | 1,116,672 |
2024-01-30 | $3.04 | $3.07 | $2.99 | $3.01 | $3.01 | 810,258 |
2024-01-29 | $3.19 | $3.21 | $3.07 | $3.09 | $3.09 | 825,583 |
2024-01-26 | $3.17 | $3.27 | $3.15 | $3.19 | $3.19 | 539,649 |
2024-01-25 | $3.22 | $3.29 | $3.18 | $3.18 | $3.18 | 722,874 |
2024-01-24 | $3.18 | $3.32 | $3.07 | $3.19 | $3.19 | 1,562,364 |
2024-01-23 | $3.13 | $3.25 | $3.07 | $3.11 | $3.11 | 1,617,446 |
2024-01-22 | $3.23 | $3.26 | $2.93 | $2.99 | $2.99 | 2,982,830 |
2024-01-19 | $3.25 | $3.48 | $3.24 | $3.40 | $3.40 | 2,371,838 |
2024-01-18 | $3.30 | $3.46 | $3.26 | $3.27 | $3.27 | 1,964,554 |
2024-01-17 | $3.21 | $3.34 | $3.13 | $3.26 | $3.26 | 2,899,908 |
2024-01-16 | $3.32 | $3.46 | $3.30 | $3.36 | $3.36 | 2,185,361 |
2024-01-12 | $3.52 | $3.54 | $3.40 | $3.43 | $3.43 | 1,984,597 |
2024-01-11 | $3.28 | $3.54 | $3.28 | $3.50 | $3.50 | 2,666,133 |
2024-01-10 | $3.24 | $3.28 | $3.16 | $3.24 | $3.24 | 2,720,835 |
2024-01-09 | $3.32 | $3.37 | $3.25 | $3.25 | $3.25 | 964,479 |
2024-01-08 | $3.30 | $3.44 | $3.27 | $3.38 | $3.38 | 1,800,225 |
2024-01-05 | $3.47 | $3.51 | $3.35 | $3.35 | $3.35 | 856,250 |
2024-01-04 | $3.51 | $3.56 | $3.48 | $3.48 | $3.48 | 645,927 |
2024-01-03 | $3.48 | $3.59 | $3.44 | $3.54 | $3.54 | 1,068,365 |
2024-01-02 | $3.56 | $3.62 | $3.46 | $3.52 | $3.52 | 989,613 |
2023-12-29 | $3.53 | $3.74 | $3.51 | $3.66 | $3.66 | 1,255,638 |
2023-12-28 | $3.45 | $3.70 | $3.43 | $3.53 | $3.53 | 2,191,452 |
2023-12-27 | $3.35 | $3.40 | $3.29 | $3.39 | $3.39 | 1,832,238 |
2023-12-26 | $3.29 | $3.44 | $3.26 | $3.36 | $3.36 | 2,077,599 |
2023-12-22 | $3.19 | $3.32 | $3.11 | $3.24 | $3.24 | 3,299,904 |
2023-12-21 | $3.59 | $3.66 | $3.55 | $3.63 | $3.63 | 1,425,613 |
2023-12-20 | $3.40 | $3.66 | $3.40 | $3.50 | $3.50 | 1,563,435 |
2023-12-19 | $3.41 | $3.58 | $3.41 | $3.49 | $3.49 | 1,832,344 |
2023-12-18 | $3.56 | $3.61 | $3.38 | $3.38 | $3.38 | 1,991,040 |
2023-12-15 | $3.81 | $3.83 | $3.55 | $3.55 | $3.55 | 1,505,670 |
2023-12-14 | $3.70 | $3.86 | $3.69 | $3.76 | $3.76 | 1,811,315 |
2023-12-13 | $3.41 | $3.71 | $3.41 | $3.69 | $3.69 | 2,621,390 |
2023-12-12 | $3.40 | $3.53 | $3.34 | $3.39 | $3.39 | 1,344,561 |
2023-12-11 | $3.40 | $3.47 | $3.35 | $3.39 | $3.39 | 966,288 |
2023-12-08 | $3.39 | $3.51 | $3.39 | $3.44 | $3.44 | 834,295 |
2023-12-07 | $3.49 | $3.53 | $3.40 | $3.42 | $3.42 | 1,105,358 |
2023-12-06 | $3.64 | $3.71 | $3.43 | $3.44 | $3.44 | 1,701,383 |
2023-12-05 | $3.45 | $3.71 | $3.45 | $3.57 | $3.57 | 1,741,135 |
2023-12-04 | $3.40 | $3.63 | $3.35 | $3.45 | $3.45 | 1,733,786 |
2023-12-01 | $3.30 | $3.47 | $3.27 | $3.45 | $3.45 | 1,380,755 |
2023-11-30 | $3.38 | $3.43 | $3.31 | $3.39 | $3.39 | 2,181,963 |
2023-11-29 | $3.35 | $3.57 | $3.33 | $3.37 | $3.37 | 2,110,952 |
2023-11-28 | $3.44 | $3.49 | $3.35 | $3.37 | $3.37 | 3,056,657 |
2023-11-27 | $3.76 | $3.89 | $3.43 | $3.56 | $3.56 | 3,304,463 |
2023-11-24 | $3.74 | $3.88 | $3.70 | $3.85 | $3.85 | 1,388,644 |
2023-11-22 | $3.90 | $4.00 | $3.82 | $3.84 | $3.84 | 1,282,120 |
2023-11-21 | $3.80 | $3.96 | $3.76 | $3.90 | $3.90 | 2,535,347 |
2023-11-20 | $3.84 | $4.16 | $3.84 | $3.88 | $3.88 | 3,641,394 |
2023-11-17 | $3.88 | $3.97 | $3.76 | $3.83 | $3.83 | 2,523,830 |
2023-11-16 | $3.71 | $3.90 | $3.70 | $3.88 | $3.88 | 4,204,376 |
2023-11-15 | $3.76 | $4.06 | $3.75 | $3.83 | $3.83 | 4,001,006 |
2023-11-14 | $3.57 | $3.82 | $3.41 | $3.68 | $3.68 | 4,192,216 |
2023-11-13 | $3.35 | $3.51 | $3.34 | $3.42 | $3.42 | 1,994,141 |
2023-11-10 | $3.14 | $3.44 | $3.14 | $3.35 | $3.35 | 1,946,211 |
2023-11-09 | $3.21 | $3.37 | $3.13 | $3.16 | $3.16 | 1,105,918 |
2023-11-08 | $3.20 | $3.39 | $3.20 | $3.23 | $3.23 | 891,079 |
2023-11-07 | $3.37 | $3.37 | $3.20 | $3.28 | $3.28 | 1,214,269 |
2023-11-06 | $3.54 | $3.56 | $3.37 | $3.41 | $3.41 | 1,694,944 |
2023-11-03 | $3.40 | $3.53 | $3.40 | $3.50 | $3.50 | 1,137,881 |
2023-11-02 | $3.30 | $3.37 | $3.28 | $3.34 | $3.34 | 895,695 |
2023-11-01 | $3.08 | $3.27 | $3.05 | $3.26 | $3.26 | 1,290,792 |
2023-10-31 | $3.06 | $3.14 | $3.05 | $3.13 | $3.13 | 547,232 |
2023-10-30 | $3.11 | $3.14 | $2.97 | $3.14 | $3.14 | 821,821 |
2023-10-27 | $3.14 | $3.16 | $3.04 | $3.05 | $3.05 | 753,906 |
2023-10-26 | $3.15 | $3.21 | $3.07 | $3.08 | $3.08 | 734,765 |
2023-10-25 | $3.09 | $3.31 | $3.08 | $3.17 | $3.17 | 1,159,043 |
2023-10-24 | $2.84 | $3.24 | $2.84 | $3.21 | $3.21 | 1,560,715 |
2023-10-23 | $2.92 | $2.97 | $2.82 | $2.85 | $2.85 | 1,193,270 |
2023-10-20 | $2.91 | $2.99 | $2.88 | $2.96 | $2.96 | 760,118 |
2023-10-19 | $3.01 | $3.04 | $2.91 | $2.94 | $2.94 | 2,796,763 |
2023-10-18 | $3.27 | $3.29 | $3.04 | $3.08 | $3.08 | 1,482,280 |
2023-10-17 | $3.28 | $3.40 | $3.23 | $3.31 | $3.31 | 1,320,837 |
2023-10-16 | $3.03 | $3.37 | $2.98 | $3.31 | $3.31 | 2,511,179 |
2023-10-13 | $2.98 | $3.12 | $2.95 | $3.09 | $3.09 | 772,763 |
2023-10-12 | $3.10 | $3.16 | $2.97 | $3.03 | $3.03 | 981,755 |
2023-10-11 | $3.10 | $3.13 | $3.04 | $3.10 | $3.10 | 566,683 |
2023-10-10 | $2.94 | $3.16 | $2.94 | $3.08 | $3.08 | 1,199,394 |
2023-10-09 | $2.90 | $2.91 | $2.85 | $2.90 | $2.90 | 477,851 |
2023-10-06 | $2.89 | $3.03 | $2.89 | $2.93 | $2.93 | 775,871 |
2023-10-05 | $2.85 | $2.93 | $2.83 | $2.92 | $2.92 | 687,300 |
2023-10-04 | $2.78 | $2.88 | $2.78 | $2.87 | $2.87 | 781,810 |
2023-10-03 | $2.79 | $2.88 | $2.78 | $2.80 | $2.80 | 531,876 |
2023-10-02 | $2.85 | $2.86 | $2.77 | $2.82 | $2.82 | 870,014 |
2023-09-29 | $3.00 | $3.05 | $2.84 | $2.84 | $2.84 | 794,434 |
2023-09-28 | $2.96 | $3.06 | $2.95 | $2.95 | $2.95 | 1,366,678 |
2023-09-27 | $3.03 | $3.08 | $2.98 | $3.03 | $3.03 | 1,941,154 |
2023-09-26 | $2.75 | $3.13 | $2.74 | $3.08 | $3.08 | 2,942,563 |
2023-09-25 | $2.69 | $2.77 | $2.65 | $2.75 | $2.75 | 1,227,920 |
2023-09-22 | $2.76 | $2.82 | $2.71 | $2.73 | $2.73 | 1,039,619 |
2023-09-21 | $2.45 | $2.69 | $2.45 | $2.66 | $2.66 | 1,829,740 |
2023-09-20 | $2.48 | $2.61 | $2.48 | $2.54 | $2.54 | 913,624 |
2023-09-19 | $2.46 | $2.53 | $2.45 | $2.50 | $2.50 | 727,179 |
2023-09-18 | $2.44 | $2.54 | $2.43 | $2.46 | $2.46 | 936,645 |
2023-09-15 | $2.48 | $2.52 | $2.45 | $2.47 | $2.47 | 3,534,198 |
2023-09-14 | $2.50 | $2.55 | $2.46 | $2.50 | $2.50 | 803,678 |
2023-09-13 | $2.46 | $2.53 | $2.42 | $2.48 | $2.48 | 829,998 |
2023-09-12 | $2.52 | $2.55 | $2.43 | $2.47 | $2.47 | 1,346,930 |
2023-09-11 | $2.56 | $2.56 | $2.50 | $2.53 | $2.53 | 1,424,135 |
2023-09-08 | $2.57 | $2.57 | $2.45 | $2.52 | $2.52 | 871,635 |
2023-09-07 | $2.58 | $2.62 | $2.51 | $2.59 | $2.59 | 1,212,646 |
2023-09-06 | $2.65 | $2.72 | $2.61 | $2.67 | $2.67 | 1,642,613 |
2023-09-05 | $2.64 | $2.79 | $2.61 | $2.67 | $2.67 | 1,991,146 |
2023-09-01 | $2.72 | $2.78 | $2.66 | $2.66 | $2.66 | 961,858 |
2023-08-31 | $2.61 | $2.68 | $2.57 | $2.68 | $2.68 | 1,241,980 |
2023-08-30 | $2.70 | $2.71 | $2.60 | $2.66 | $2.66 | 1,116,073 |
2023-08-29 | $2.71 | $2.83 | $2.63 | $2.76 | $2.76 | 2,336,414 |
2023-08-28 | $2.54 | $2.85 | $2.53 | $2.71 | $2.71 | 2,652,934 |
2023-08-25 | $2.59 | $2.59 | $2.46 | $2.46 | $2.46 | 1,536,520 |
2023-08-24 | $2.51 | $2.66 | $2.49 | $2.61 | $2.61 | 2,783,146 |
2023-08-23 | $2.38 | $2.52 | $2.34 | $2.45 | $2.45 | 1,563,461 |
2023-08-22 | $2.20 | $2.35 | $2.19 | $2.34 | $2.34 | 1,484,561 |
2023-08-21 | $2.24 | $2.27 | $2.16 | $2.16 | $2.16 | 2,216,185 |
2023-08-18 | $2.27 | $2.34 | $2.23 | $2.23 | $2.23 | 1,464,741 |
2023-08-17 | $2.58 | $2.58 | $2.37 | $2.38 | $2.38 | 2,048,406 |
2023-08-16 | $2.59 | $2.62 | $2.53 | $2.54 | $2.54 | 1,251,920 |
2023-08-15 | $2.78 | $2.81 | $2.63 | $2.63 | $2.63 | 1,370,545 |
2023-08-14 | $2.71 | $2.75 | $2.66 | $2.69 | $2.69 | 1,565,970 |
2023-08-11 | $2.85 | $2.85 | $2.72 | $2.77 | $2.77 | 1,569,203 |
2023-08-10 | $3.00 | $3.02 | $2.92 | $2.92 | $2.92 | 977,654 |
2023-08-09 | $2.96 | $2.96 | $2.89 | $2.92 | $2.92 | 766,804 |
2023-08-08 | $2.88 | $2.92 | $2.80 | $2.90 | $2.90 | 1,390,079 |
2023-08-07 | $3.14 | $3.15 | $2.96 | $2.99 | $2.99 | 4,469,352 |
2023-08-04 | $3.11 | $3.23 | $3.10 | $3.13 | $3.13 | 1,248,862 |
2023-08-03 | $3.09 | $3.18 | $3.04 | $3.11 | $3.11 | 997,275 |
2023-08-02 | $3.06 | $3.11 | $2.98 | $2.99 | $2.99 | 1,525,231 |
2023-08-01 | $3.30 | $3.30 | $3.18 | $3.18 | $3.18 | 1,920,325 |
2023-07-31 | $3.24 | $3.44 | $3.19 | $3.43 | $3.43 | 2,215,933 |
2023-07-28 | $3.18 | $3.27 | $3.14 | $3.21 | $3.21 | 3,665,706 |
2023-07-27 | $3.20 | $3.22 | $3.02 | $3.02 | $3.02 | 2,412,281 |
2023-07-26 | $3.08 | $3.21 | $3.08 | $3.19 | $3.19 | 2,755,548 |
2023-07-25 | $3.35 | $3.37 | $3.07 | $3.07 | $3.07 | 2,218,183 |
2023-07-24 | $3.08 | $3.31 | $3.08 | $3.23 | $3.23 | 2,042,321 |
2023-07-21 | $3.11 | $3.15 | $3.09 | $3.12 | $3.12 | 1,213,634 |
2023-07-20 | $3.15 | $3.16 | $3.07 | $3.09 | $3.09 | 1,557,481 |
2023-07-19 | $3.13 | $3.22 | $3.13 | $3.16 | $3.16 | 816,011 |
2023-07-18 | $3.18 | $3.23 | $3.07 | $3.09 | $3.09 | 925,576 |
2023-07-17 | $3.25 | $3.29 | $3.08 | $3.21 | $3.21 | 1,142,393 |
2023-07-14 | $3.53 | $3.54 | $3.28 | $3.28 | $3.28 | 1,412,694 |
2023-07-13 | $3.66 | $3.68 | $3.54 | $3.58 | $3.58 | 1,521,660 |
2023-07-12 | $3.58 | $3.70 | $3.47 | $3.55 | $3.55 | 5,275,694 |
2023-07-11 | $3.50 | $3.56 | $3.45 | $3.46 | $3.46 | 1,328,226 |
2023-07-10 | $3.46 | $3.54 | $3.45 | $3.50 | $3.50 | 1,055,991 |
2023-07-07 | $3.42 | $3.55 | $3.42 | $3.50 | $3.50 | 1,082,095 |
2023-07-06 | $3.51 | $3.55 | $3.41 | $3.42 | $3.42 | 1,276,280 |
2023-07-05 | $3.67 | $3.69 | $3.57 | $3.60 | $3.60 | 1,179,161 |
2023-07-03 | $3.70 | $3.81 | $3.67 | $3.73 | $3.73 | 1,282,703 |
2023-06-30 | $3.59 | $3.67 | $3.55 | $3.58 | $3.58 | 1,463,484 |
2023-06-29 | $3.56 | $3.60 | $3.47 | $3.60 | $3.60 | 1,566,979 |
2023-06-28 | $3.62 | $3.65 | $3.50 | $3.64 | $3.64 | 1,871,542 |
2023-06-27 | $3.64 | $3.74 | $3.63 | $3.70 | $3.70 | 2,238,170 |
2023-06-26 | $3.56 | $3.66 | $3.53 | $3.60 | $3.60 | 1,628,690 |
2023-06-23 | $3.71 | $3.74 | $3.57 | $3.57 | $3.57 | 1,803,978 |
2023-06-22 | $3.79 | $3.85 | $3.71 | $3.83 | $3.83 | 1,512,075 |
2023-06-21 | $3.68 | $3.90 | $3.66 | $3.79 | $3.79 | 1,601,427 |
2023-06-20 | $3.87 | $3.89 | $3.59 | $3.75 | $3.75 | 1,805,271 |
2023-06-16 | $3.95 | $4.23 | $3.92 | $4.03 | $4.03 | 4,008,213 |
2023-06-15 | $3.56 | $3.82 | $3.51 | $3.81 | $3.81 | 1,738,487 |
2023-06-14 | $3.29 | $3.56 | $3.29 | $3.51 | $3.51 | 1,124,442 |
2023-06-13 | $3.23 | $3.37 | $3.18 | $3.30 | $3.30 | 3,163,963 |
2023-06-12 | $3.21 | $3.28 | $3.13 | $3.15 | $3.15 | 1,171,083 |
2023-06-09 | $3.35 | $3.37 | $3.18 | $3.21 | $3.21 | 1,088,221 |
2023-06-08 | $3.29 | $3.41 | $3.26 | $3.34 | $3.34 | 2,237,188 |
2023-06-07 | $3.22 | $3.38 | $3.21 | $3.26 | $3.26 | 1,073,034 |
2023-06-06 | $3.06 | $3.26 | $3.02 | $3.25 | $3.25 | 999,251 |
2023-06-05 | $3.14 | $3.16 | $3.04 | $3.09 | $3.09 | 643,900 |
2023-06-02 | $3.10 | $3.21 | $3.09 | $3.20 | $3.20 | 1,284,715 |
2023-06-01 | $2.93 | $3.04 | $2.90 | $3.01 | $3.01 | 1,178,156 |
2023-05-31 | $3.08 | $3.08 | $2.88 | $2.91 | $2.91 | 1,460,477 |
2023-05-30 | $3.23 | $3.37 | $3.02 | $3.08 | $3.08 | 1,247,070 |
2023-05-26 | $3.19 | $3.31 | $3.13 | $3.28 | $3.28 | 487,844 |
2023-05-25 | $3.33 | $3.36 | $3.17 | $3.17 | $3.17 | 928,091 |
2023-05-24 | $3.41 | $3.45 | $3.33 | $3.39 | $3.39 | 1,077,492 |
2023-05-23 | $3.24 | $3.52 | $3.24 | $3.43 | $3.43 | 2,436,851 |
2023-05-22 | $3.16 | $3.42 | $3.14 | $3.37 | $3.37 | 3,427,136 |
2023-05-19 | $3.15 | $3.21 | $3.06 | $3.13 | $3.13 | 1,852,621 |
2023-05-18 | $3.20 | $3.21 | $3.13 | $3.16 | $3.16 | 1,027,363 |
2023-05-17 | $3.16 | $3.21 | $3.07 | $3.20 | $3.20 | 2,409,120 |
2023-05-16 | $3.48 | $3.52 | $3.09 | $3.21 | $3.21 | 3,497,843 |
2023-05-15 | $3.23 | $3.52 | $3.20 | $3.44 | $3.44 | 2,680,702 |
2023-05-12 | $3.20 | $3.29 | $3.11 | $3.19 | $3.19 | 1,393,763 |
2023-05-11 | $3.00 | $3.22 | $2.99 | $3.19 | $3.19 | 1,000,003 |
2023-05-10 | $3.04 | $3.09 | $2.94 | $3.00 | $3.00 | 846,836 |
2023-05-09 | $3.08 | $3.15 | $3.01 | $3.07 | $3.07 | 807,232 |
2023-05-08 | $3.20 | $3.24 | $3.16 | $3.21 | $3.21 | 775,087 |
2023-05-05 | $3.24 | $3.24 | $3.14 | $3.17 | $3.17 | 646,115 |
2023-05-04 | $3.21 | $3.25 | $3.12 | $3.18 | $3.18 | 904,046 |
2023-05-03 | $3.10 | $3.21 | $3.07 | $3.16 | $3.16 | 386,745 |
2023-05-02 | $3.17 | $3.20 | $3.05 | $3.11 | $3.11 | 571,728 |
2023-05-01 | $3.23 | $3.31 | $3.16 | $3.23 | $3.23 | 528,449 |
2023-04-28 | $3.12 | $3.28 | $3.11 | $3.25 | $3.25 | 1,491,189 |
2023-04-27 | $3.06 | $3.17 | $3.02 | $3.13 | $3.13 | 749,380 |
2023-04-26 | $2.98 | $3.10 | $2.95 | $3.05 | $3.05 | 750,884 |
2023-04-25 | $2.98 | $2.98 | $2.84 | $2.90 | $2.90 | 1,135,432 |
2023-04-24 | $3.15 | $3.16 | $2.97 | $2.99 | $2.99 | 1,283,525 |
2023-04-21 | $3.12 | $3.19 | $3.08 | $3.19 | $3.19 | 907,098 |
2023-04-20 | $3.15 | $3.24 | $3.11 | $3.20 | $3.20 | 986,682 |
2023-04-19 | $3.09 | $3.21 | $3.07 | $3.18 | $3.18 | 1,031,279 |
2023-04-18 | $3.18 | $3.19 | $3.07 | $3.17 | $3.17 | 731,191 |
2023-04-17 | $3.19 | $3.20 | $3.07 | $3.15 | $3.15 | 1,054,658 |
2023-04-14 | $3.24 | $3.28 | $3.09 | $3.09 | $3.09 | 806,772 |
2023-04-13 | $3.21 | $3.26 | $3.10 | $3.12 | $3.12 | 4,129,284 |
2023-04-12 | $3.19 | $3.22 | $3.05 | $3.14 | $3.14 | 965,318 |
2023-04-11 | $3.25 | $3.35 | $3.19 | $3.20 | $3.20 | 776,951 |
2023-04-10 | $3.20 | $3.26 | $3.17 | $3.20 | $3.20 | 513,686 |
2023-04-06 | $3.27 | $3.34 | $3.21 | $3.26 | $3.26 | 804,126 |
2023-04-05 | $3.39 | $3.40 | $3.21 | $3.24 | $3.24 | 488,594 |
2023-04-04 | $3.53 | $3.58 | $3.39 | $3.40 | $3.40 | 733,264 |
2023-04-03 | $3.58 | $3.62 | $3.53 | $3.57 | $3.57 | 435,143 |
2023-03-31 | $3.79 | $3.79 | $3.57 | $3.61 | $3.61 | 1,031,709 |
2023-03-30 | $3.55 | $3.73 | $3.53 | $3.73 | $3.73 | 820,848 |
2023-03-29 | $3.35 | $3.52 | $3.28 | $3.50 | $3.50 | 1,102,597 |
2023-03-28 | $3.45 | $3.52 | $3.30 | $3.35 | $3.35 | 1,739,879 |
2023-03-27 | $3.37 | $3.42 | $3.29 | $3.39 | $3.39 | 555,416 |
2023-03-24 | $3.43 | $3.58 | $3.38 | $3.42 | $3.42 | 595,959 |
2023-03-23 | $3.35 | $3.64 | $3.35 | $3.47 | $3.47 | 1,663,894 |
2023-03-22 | $3.32 | $3.43 | $3.20 | $3.31 | $3.31 | 921,056 |
2023-03-21 | $3.53 | $3.63 | $3.17 | $3.32 | $3.32 | 3,060,924 |
2023-03-20 | $3.83 | $4.00 | $3.79 | $3.92 | $3.92 | 1,422,353 |
2023-03-17 | $3.95 | $4.03 | $3.84 | $3.87 | $3.87 | 956,711 |
2023-03-16 | $3.79 | $3.95 | $3.69 | $3.92 | $3.92 | 889,793 |
2023-03-15 | $3.90 | $3.95 | $3.76 | $3.86 | $3.86 | 653,184 |
2023-03-14 | $4.04 | $4.11 | $3.95 | $4.04 | $4.04 | 650,139 |
2023-03-13 | $3.95 | $4.15 | $3.91 | $4.10 | $4.10 | 591,145 |
2023-03-10 | $3.91 | $4.18 | $3.83 | $3.99 | $3.99 | 1,772,655 |
2023-03-09 | $4.10 | $4.10 | $3.89 | $3.96 | $3.96 | 1,229,395 |
2023-03-08 | $4.23 | $4.28 | $4.12 | $4.13 | $4.13 | 768,661 |
2023-03-07 | $4.44 | $4.46 | $4.21 | $4.30 | $4.30 | 898,857 |
2023-03-06 | $4.89 | $4.90 | $4.53 | $4.55 | $4.55 | 822,075 |
2023-03-03 | $4.74 | $4.95 | $4.72 | $4.90 | $4.90 | 1,180,271 |
2023-03-02 | $4.35 | $4.73 | $4.28 | $4.69 | $4.69 | 1,222,981 |
2023-03-01 | $4.59 | $4.66 | $4.31 | $4.36 | $4.36 | 1,383,849 |
2023-02-28 | $4.30 | $4.45 | $4.29 | $4.30 | $4.30 | 705,249 |
2023-02-27 | $4.48 | $4.56 | $4.38 | $4.41 | $4.41 | 635,208 |
2023-02-24 | $4.40 | $4.42 | $4.25 | $4.36 | $4.36 | 1,196,966 |
2023-02-23 | $4.83 | $4.92 | $4.51 | $4.56 | $4.56 | 961,101 |
2023-02-22 | $4.65 | $4.82 | $4.56 | $4.66 | $4.66 | 935,314 |
2023-02-21 | $4.66 | $4.76 | $4.54 | $4.60 | $4.60 | 1,052,556 |
2023-02-17 | $4.92 | $4.97 | $4.72 | $4.75 | $4.75 | 895,495 |
2023-02-16 | $5.19 | $5.20 | $4.96 | $5.00 | $5.00 | 930,969 |
2023-02-15 | $5.04 | $5.16 | $4.94 | $5.12 | $5.12 | 887,103 |
2023-02-14 | $5.20 | $5.25 | $5.08 | $5.13 | $5.13 | 886,325 |
2023-02-13 | $5.25 | $5.46 | $5.19 | $5.28 | $5.28 | 967,306 |
2023-02-10 | $5.31 | $5.38 | $5.06 | $5.14 | $5.14 | 1,318,318 |
2023-02-09 | $5.52 | $5.77 | $5.46 | $5.49 | $5.49 | 1,257,238 |
2023-02-08 | $5.45 | $5.56 | $5.34 | $5.34 | $5.34 | 957,613 |
2023-02-07 | $5.45 | $5.62 | $5.31 | $5.46 | $5.46 | 1,055,477 |
2023-02-06 | $5.43 | $5.54 | $5.26 | $5.39 | $5.39 | 2,055,424 |
2023-02-03 | $6.10 | $6.18 | $5.67 | $5.71 | $5.71 | 1,980,520 |
2023-02-02 | $6.28 | $6.50 | $6.13 | $6.21 | $6.21 | 2,485,676 |
2023-02-01 | $5.74 | $6.43 | $5.66 | $6.24 | $6.24 | 3,720,079 |
2023-01-31 | $5.50 | $5.56 | $5.29 | $5.50 | $5.50 | 2,336,534 |
2023-01-30 | $5.50 | $5.73 | $5.31 | $5.64 | $5.64 | 2,838,836 |
2023-01-27 | $5.98 | $6.02 | $5.72 | $5.77 | $5.77 | 1,753,768 |
2023-01-26 | $5.80 | $6.18 | $5.72 | $6.04 | $6.04 | 2,621,710 |
2023-01-25 | $5.61 | $5.68 | $5.45 | $5.66 | $5.66 | 1,031,122 |
2023-01-24 | $5.64 | $5.82 | $5.60 | $5.70 | $5.70 | 1,101,123 |
2023-01-23 | $5.36 | $5.82 | $5.31 | $5.74 | $5.74 | 2,078,156 |
2023-01-20 | $5.28 | $5.45 | $5.19 | $5.31 | $5.31 | 1,402,929 |
2023-01-19 | $4.69 | $5.32 | $4.68 | $5.21 | $5.21 | 2,544,871 |
2023-01-18 | $5.11 | $5.24 | $4.72 | $4.74 | $4.74 | 1,595,686 |
2023-01-17 | $5.21 | $5.25 | $4.80 | $5.03 | $5.03 | 1,823,752 |
2023-01-13 | $4.97 | $5.46 | $4.97 | $5.37 | $5.37 | 2,563,608 |
2023-01-12 | $4.80 | $4.94 | $4.56 | $4.84 | $4.84 | 1,560,686 |
2023-01-11 | $5.08 | $5.27 | $4.81 | $4.87 | $4.87 | 5,441,280 |
2023-01-10 | $5.11 | $5.17 | $4.85 | $5.11 | $5.11 | 4,133,723 |
2023-01-09 | $5.00 | $5.50 | $4.96 | $5.09 | $5.09 | 5,693,068 |
2023-01-06 | $4.90 | $5.02 | $4.66 | $4.89 | $4.89 | 5,612,819 |
2023-01-05 | $4.53 | $5.07 | $4.44 | $5.05 | $5.05 | 6,823,255 |
2023-01-04 | $4.50 | $4.60 | $4.33 | $4.58 | $4.58 | 3,896,725 |
2023-01-03 | $4.02 | $4.50 | $4.02 | $4.31 | $4.31 | 4,912,319 |
2022-12-30 | $3.70 | $4.10 | $3.64 | $3.95 | $3.95 | 2,459,569 |
2022-12-29 | $3.73 | $3.92 | $3.41 | $3.84 | $3.84 | 3,679,122 |
2022-12-28 | $4.25 | $4.37 | $3.58 | $3.60 | $3.60 | 3,930,817 |
2022-12-27 | $3.70 | $4.36 | $3.65 | $4.35 | $4.35 | 4,803,531 |
2022-12-23 | $3.80 | $3.91 | $3.60 | $3.71 | $3.71 | 2,698,291 |
2022-12-22 | $3.84 | $3.84 | $3.52 | $3.80 | $3.80 | 3,066,106 |
2022-12-21 | $3.26 | $3.89 | $3.17 | $3.84 | $3.84 | 6,241,779 |
2022-12-20 | $3.05 | $3.30 | $2.98 | $3.30 | $3.30 | 2,579,956 |
2022-12-19 | $3.09 | $3.14 | $2.91 | $3.14 | $3.14 | 1,643,849 |
2022-12-16 | $3.02 | $3.16 | $3.02 | $3.05 | $3.05 | 1,640,751 |
2022-12-15 | $3.14 | $3.26 | $2.92 | $2.98 | $2.98 | 3,493,932 |
2022-12-14 | $3.17 | $3.39 | $3.00 | $3.36 | $3.36 | 5,353,510 |
2022-12-13 | $3.07 | $3.20 | $2.97 | $3.17 | $3.17 | 3,461,544 |
2022-12-12 | $3.28 | $3.34 | $2.81 | $2.84 | $2.84 | 5,332,174 |
2022-12-09 | $2.85 | $3.79 | $2.83 | $3.47 | $3.47 | 14,937,504 |
2022-12-08 | $2.65 | $3.03 | $2.65 | $2.81 | $2.81 | 3,818,718 |
2022-12-07 | $2.60 | $2.62 | $2.48 | $2.55 | $2.55 | 1,555,200 |
2022-12-06 | $2.78 | $2.80 | $2.61 | $2.69 | $2.69 | 1,446,458 |
2022-12-05 | $3.02 | $3.12 | $2.71 | $2.74 | $2.74 | 2,254,718 |
2022-12-02 | $2.60 | $2.98 | $2.55 | $2.93 | $2.93 | 2,905,409 |
2022-12-01 | $2.68 | $2.69 | $2.57 | $2.67 | $2.67 | 1,641,632 |
2022-11-30 | $2.40 | $2.75 | $2.39 | $2.73 | $2.73 | 3,790,726 |
2022-11-29 | $2.18 | $2.38 | $2.15 | $2.28 | $2.28 | 2,377,743 |
2022-11-28 | $2.11 | $2.17 | $2.01 | $2.06 | $2.06 | 1,754,850 |
2022-11-25 | $2.24 | $2.27 | $2.14 | $2.14 | $2.14 | 577,625 |
2022-11-23 | $2.27 | $2.32 | $2.24 | $2.29 | $2.29 | 967,046 |
2022-11-22 | $2.27 | $2.32 | $2.19 | $2.24 | $2.24 | 1,132,139 |
2022-11-21 | $2.47 | $2.47 | $2.27 | $2.29 | $2.29 | 1,209,618 |
2022-11-18 | $2.65 | $2.67 | $2.43 | $2.51 | $2.51 | 1,452,162 |
2022-11-17 | $2.72 | $2.77 | $2.58 | $2.70 | $2.70 | 2,161,586 |
2022-11-16 | $3.06 | $3.10 | $2.76 | $2.77 | $2.77 | 2,917,848 |
2022-11-15 | $2.56 | $3.22 | $2.53 | $3.18 | $3.18 | 8,870,547 |
2022-11-14 | $2.24 | $2.32 | $2.16 | $2.30 | $2.30 | 2,288,646 |
2022-11-11 | $2.11 | $2.27 | $2.11 | $2.18 | $2.18 | 1,418,278 |
2022-11-10 | $2.00 | $2.10 | $2.00 | $2.04 | $2.04 | 1,010,665 |
2022-11-09 | $1.99 | $2.02 | $1.88 | $1.92 | $1.92 | 889,270 |
2022-11-08 | $2.05 | $2.07 | $1.99 | $2.07 | $2.07 | 666,167 |
2022-11-07 | $2.18 | $2.25 | $2.03 | $2.09 | $2.09 | 759,048 |
2022-11-04 | $2.02 | $2.15 | $1.97 | $2.14 | $2.14 | 1,312,623 |
2022-11-03 | $1.86 | $1.95 | $1.83 | $1.88 | $1.88 | 822,905 |
2022-11-02 | $1.95 | $1.98 | $1.87 | $1.90 | $1.90 | 688,458 |
2022-11-01 | $1.97 | $2.04 | $1.91 | $1.91 | $1.91 | 798,726 |
2022-10-31 | $1.76 | $1.88 | $1.76 | $1.87 | $1.87 | 562,107 |
2022-10-28 | $1.82 | $1.90 | $1.78 | $1.82 | $1.82 | 692,703 |
2022-10-27 | $1.95 | $1.95 | $1.82 | $1.82 | $1.82 | 834,919 |
2022-10-26 | $1.79 | $2.02 | $1.77 | $1.97 | $1.97 | 1,706,143 |
2022-10-25 | $1.77 | $1.92 | $1.77 | $1.79 | $1.79 | 1,348,218 |
2022-10-24 | $1.75 | $1.80 | $1.64 | $1.76 | $1.76 | 1,800,047 |
2022-10-21 | $1.88 | $1.91 | $1.78 | $1.85 | $1.85 | 1,130,537 |
2022-10-20 | $1.90 | $2.00 | $1.87 | $1.87 | $1.87 | 1,355,382 |
2022-10-19 | $2.01 | $2.03 | $1.89 | $1.89 | $1.89 | 948,396 |
2022-10-18 | $2.16 | $2.19 | $2.03 | $2.08 | $2.08 | 499,620 |
2022-10-17 | $2.05 | $2.13 | $2.04 | $2.09 | $2.09 | 761,895 |
2022-10-14 | $2.12 | $2.14 | $1.98 | $1.98 | $1.98 | 915,342 |
2022-10-13 | $2.01 | $2.12 | $1.99 | $2.12 | $2.12 | 798,514 |
2022-10-12 | $2.15 | $2.18 | $2.07 | $2.10 | $2.10 | 731,441 |
2022-10-11 | $2.08 | $2.22 | $2.07 | $2.21 | $2.21 | 1,502,253 |
2022-10-10 | $2.20 | $2.21 | $2.06 | $2.11 | $2.11 | 790,875 |
2022-10-07 | $2.30 | $2.34 | $2.22 | $2.22 | $2.22 | 527,328 |
2022-10-06 | $2.44 | $2.48 | $2.33 | $2.33 | $2.33 | 716,701 |
2022-10-05 | $2.51 | $2.57 | $2.40 | $2.46 | $2.46 | 576,759 |
2022-10-04 | $2.36 | $2.59 | $2.33 | $2.58 | $2.58 | 1,126,875 |
2022-10-03 | $2.23 | $2.31 | $2.21 | $2.27 | $2.27 | 748,077 |
2022-09-30 | $2.30 | $2.35 | $2.21 | $2.22 | $2.22 | 669,688 |
2022-09-29 | $2.31 | $2.41 | $2.26 | $2.31 | $2.31 | 1,088,666 |
2022-09-28 | $2.49 | $2.58 | $2.44 | $2.44 | $2.44 | 1,099,781 |
2022-09-27 | $2.51 | $2.63 | $2.49 | $2.56 | $2.56 | 894,895 |
2022-09-26 | $2.59 | $2.73 | $2.43 | $2.45 | $2.45 | 1,969,546 |
2022-09-23 | $2.62 | $2.66 | $2.59 | $2.66 | $2.66 | 669,187 |
2022-09-22 | $2.71 | $2.75 | $2.65 | $2.67 | $2.67 | 656,897 |
2022-09-21 | $2.75 | $2.80 | $2.69 | $2.71 | $2.71 | 886,124 |
2022-09-20 | $2.78 | $2.93 | $2.76 | $2.80 | $2.80 | 924,529 |
2022-09-19 | $2.84 | $2.84 | $2.75 | $2.80 | $2.80 | 918,463 |
2022-09-16 | $2.88 | $2.98 | $2.79 | $2.87 | $2.87 | 1,422,220 |
2022-09-15 | $3.01 | $3.07 | $2.91 | $2.91 | $2.91 | 629,066 |
2022-09-14 | $2.97 | $3.04 | $2.88 | $3.01 | $3.01 | 1,394,232 |
2022-09-13 | $2.97 | $3.01 | $2.95 | $3.00 | $3.00 | 1,308,855 |
2022-09-12 | $3.02 | $3.07 | $2.97 | $3.06 | $3.06 | 859,510 |
2022-09-09 | $3.05 | $3.09 | $2.98 | $3.00 | $3.00 | 931,065 |
2022-09-08 | $3.05 | $3.13 | $2.93 | $2.97 | $2.97 | 1,561,884 |
2022-09-07 | $3.07 | $3.14 | $3.03 | $3.07 | $3.07 | 948,639 |
2022-09-06 | $3.16 | $3.19 | $3.07 | $3.07 | $3.07 | 800,333 |
2022-09-02 | $3.26 | $3.31 | $3.18 | $3.25 | $3.25 | 586,505 |
2022-09-01 | $3.22 | $3.30 | $3.16 | $3.30 | $3.30 | 721,391 |
2022-08-31 | $3.33 | $3.41 | $3.23 | $3.29 | $3.29 | 851,285 |
2022-08-30 | $3.42 | $3.46 | $3.22 | $3.23 | $3.23 | 731,424 |
2022-08-29 | $3.46 | $3.65 | $3.39 | $3.40 | $3.40 | 823,607 |
2022-08-26 | $3.74 | $3.78 | $3.47 | $3.47 | $3.47 | 1,295,799 |
2022-08-25 | $3.40 | $3.66 | $3.35 | $3.58 | $3.58 | 2,151,223 |
2022-08-24 | $3.04 | $3.31 | $3.04 | $3.24 | $3.24 | 660,643 |
2022-08-23 | $3.08 | $3.15 | $3.04 | $3.08 | $3.08 | 687,573 |
2022-08-22 | $3.10 | $3.10 | $3.03 | $3.06 | $3.06 | 810,545 |
2022-08-19 | $3.20 | $3.20 | $3.11 | $3.14 | $3.14 | 846,315 |
2022-08-18 | $3.29 | $3.29 | $3.20 | $3.23 | $3.23 | 532,055 |
2022-08-17 | $3.38 | $3.41 | $3.16 | $3.31 | $3.31 | 1,384,240 |
2022-08-16 | $3.59 | $3.62 | $3.33 | $3.52 | $3.52 | 1,730,413 |
2022-08-15 | $3.46 | $3.65 | $3.46 | $3.62 | $3.62 | 1,556,766 |
2022-08-12 | $3.25 | $3.45 | $3.20 | $3.45 | $3.45 | 874,587 |
2022-08-11 | $3.25 | $3.50 | $3.25 | $3.32 | $3.32 | 1,459,636 |
2022-08-10 | $3.15 | $3.25 | $3.10 | $3.21 | $3.21 | 724,632 |
2022-08-09 | $3.16 | $3.18 | $3.08 | $3.15 | $3.15 | 962,133 |
2022-08-08 | $3.22 | $3.24 | $3.16 | $3.16 | $3.16 | 932,535 |
2022-08-05 | $3.25 | $3.32 | $3.19 | $3.21 | $3.21 | 739,201 |
2022-08-04 | $3.45 | $3.48 | $3.30 | $3.34 | $3.34 | 711,164 |
2022-08-03 | $3.21 | $3.36 | $3.20 | $3.35 | $3.35 | 1,161,375 |
2022-08-02 | $3.15 | $3.33 | $3.12 | $3.22 | $3.22 | 1,057,323 |
2022-08-01 | $3.26 | $3.29 | $3.14 | $3.20 | $3.20 | 827,378 |
2022-07-29 | $3.25 | $3.30 | $3.21 | $3.30 | $3.30 | 1,654,145 |
2022-07-28 | $3.37 | $3.43 | $3.22 | $3.40 | $3.40 | 667,486 |
2022-07-27 | $3.36 | $3.43 | $3.22 | $3.43 | $3.43 | 818,879 |
2022-07-26 | $3.40 | $3.42 | $3.27 | $3.30 | $3.30 | 607,099 |
2022-07-25 | $3.45 | $3.45 | $3.32 | $3.37 | $3.37 | 346,019 |
2022-07-22 | $3.47 | $3.56 | $3.38 | $3.42 | $3.42 | 886,740 |
2022-07-21 | $3.51 | $3.57 | $3.42 | $3.51 | $3.51 | 953,279 |
2022-07-20 | $3.40 | $3.53 | $3.34 | $3.44 | $3.44 | 933,165 |
2022-07-19 | $3.46 | $3.49 | $3.33 | $3.43 | $3.43 | 793,843 |
2022-07-18 | $3.47 | $3.60 | $3.39 | $3.39 | $3.39 | 1,128,240 |
2022-07-15 | $3.33 | $3.37 | $3.21 | $3.34 | $3.34 | 1,149,294 |
2022-07-14 | $3.47 | $3.47 | $3.27 | $3.34 | $3.34 | 1,478,392 |
2022-07-13 | $3.46 | $3.58 | $3.44 | $3.49 | $3.49 | 711,938 |
2022-07-12 | $3.60 | $3.62 | $3.43 | $3.55 | $3.55 | 869,066 |
2022-07-11 | $3.75 | $3.79 | $3.52 | $3.58 | $3.58 | 1,286,562 |
2022-07-08 | $4.05 | $4.08 | $3.87 | $3.94 | $3.94 | 989,794 |
2022-07-07 | $4.06 | $4.23 | $4.00 | $4.01 | $4.01 | 872,610 |
2022-07-06 | $4.30 | $4.30 | $3.91 | $3.96 | $3.96 | 973,797 |
2022-07-05 | $4.10 | $4.35 | $4.02 | $4.35 | $4.35 | 1,165,906 |
2022-07-01 | $3.88 | $4.10 | $3.87 | $4.09 | $4.09 | 793,532 |
2022-06-30 | $4.10 | $4.11 | $3.81 | $3.88 | $3.88 | 1,220,031 |
2022-06-29 | $4.25 | $4.29 | $4.10 | $4.19 | $4.19 | 960,372 |
2022-06-28 | $4.48 | $4.52 | $4.28 | $4.31 | $4.31 | 689,465 |
2022-06-27 | $4.49 | $4.50 | $4.32 | $4.41 | $4.41 | 1,021,869 |
2022-06-24 | $4.42 | $4.52 | $4.30 | $4.36 | $4.36 | 933,023 |
2022-06-23 | $4.34 | $4.45 | $4.25 | $4.35 | $4.35 | 1,344,498 |
2022-06-22 | $4.20 | $4.38 | $4.17 | $4.26 | $4.26 | 868,668 |
2022-06-21 | $4.26 | $4.45 | $4.20 | $4.37 | $4.37 | 1,350,566 |
2022-06-17 | $4.06 | $4.18 | $3.95 | $4.18 | $4.18 | 2,145,256 |
2022-06-16 | $4.04 | $4.06 | $3.78 | $3.85 | $3.85 | 1,565,192 |
2022-06-15 | $4.13 | $4.38 | $4.11 | $4.29 | $4.29 | 1,346,743 |
2022-06-14 | $4.10 | $4.19 | $3.92 | $4.06 | $4.06 | 1,483,594 |
2022-06-13 | $4.09 | $4.22 | $3.89 | $4.00 | $4.00 | 1,934,230 |
2022-06-10 | $4.44 | $4.48 | $4.18 | $4.37 | $4.37 | 1,806,470 |
2022-06-09 | $4.78 | $5.00 | $4.33 | $4.42 | $4.42 | 1,490,957 |
2022-06-08 | $4.60 | $4.89 | $4.55 | $4.82 | $4.82 | 1,736,436 |
2022-06-07 | $4.29 | $4.54 | $4.25 | $4.54 | $4.54 | 1,313,751 |
2022-06-06 | $4.35 | $4.60 | $4.27 | $4.31 | $4.31 | 1,680,253 |
2022-06-03 | $4.25 | $4.28 | $4.02 | $4.06 | $4.06 | 1,131,245 |
2022-06-02 | $4.17 | $4.43 | $4.15 | $4.34 | $4.34 | 2,037,365 |
2022-06-01 | $4.24 | $4.35 | $4.06 | $4.12 | $4.12 | 2,070,042 |
2022-05-31 | $4.19 | $4.47 | $4.18 | $4.23 | $4.23 | 1,992,615 |
2022-05-27 | $4.04 | $4.08 | $3.88 | $4.00 | $4.00 | 4,379,730 |
2022-05-26 | $3.71 | $4.12 | $3.69 | $3.99 | $3.99 | 1,908,538 |
2022-05-25 | $3.60 | $3.76 | $3.60 | $3.68 | $3.68 | 761,578 |
2022-05-24 | $3.97 | $3.98 | $3.51 | $3.58 | $3.58 | 1,805,364 |
2022-05-23 | $4.16 | $4.20 | $4.00 | $4.09 | $4.09 | 743,620 |
2022-05-20 | $4.21 | $4.31 | $4.07 | $4.20 | $4.20 | 1,195,689 |
2022-05-19 | $3.94 | $4.30 | $3.90 | $4.15 | $4.15 | 1,858,497 |
2022-05-18 | $3.93 | $4.20 | $3.87 | $4.13 | $4.13 | 3,104,108 |
2022-05-17 | $3.76 | $4.12 | $3.75 | $4.00 | $4.00 | 2,265,138 |
2022-05-16 | $3.83 | $4.28 | $3.82 | $3.91 | $3.91 | 2,800,425 |
2022-05-13 | $3.30 | $3.89 | $3.26 | $3.89 | $3.89 | 3,579,508 |
2022-05-12 | $3.15 | $3.41 | $3.04 | $3.20 | $3.20 | 3,312,241 |
2022-05-11 | $3.46 | $3.62 | $3.21 | $3.21 | $3.21 | 1,572,359 |
2022-05-10 | $3.47 | $3.53 | $3.29 | $3.36 | $3.36 | 1,617,136 |
2022-05-09 | $3.53 | $3.59 | $3.32 | $3.34 | $3.34 | 1,224,004 |
2022-05-06 | $3.89 | $3.92 | $3.65 | $3.66 | $3.66 | 971,705 |
2022-05-05 | $4.19 | $4.19 | $3.89 | $3.97 | $3.97 | 974,040 |
2022-05-04 | $4.07 | $4.42 | $4.00 | $4.42 | $4.42 | 1,536,190 |
2022-05-03 | $4.19 | $4.38 | $4.15 | $4.18 | $4.18 | 680,599 |
2022-05-02 | $4.05 | $4.34 | $4.00 | $4.28 | $4.28 | 1,000,475 |
2022-04-29 | $4.22 | $4.31 | $4.12 | $4.13 | $4.13 | 2,252,504 |
2022-04-28 | $3.77 | $3.93 | $3.62 | $3.84 | $3.84 | 1,412,890 |
2022-04-27 | $3.67 | $3.95 | $3.59 | $3.70 | $3.70 | 1,335,979 |
2022-04-26 | $3.89 | $3.90 | $3.51 | $3.57 | $3.57 | 1,820,513 |
2022-04-25 | $3.90 | $3.96 | $3.76 | $3.90 | $3.90 | 1,330,540 |
2022-04-22 | $4.00 | $4.24 | $3.89 | $3.95 | $3.95 | 1,810,214 |
2022-04-21 | $4.03 | $4.10 | $3.89 | $3.89 | $3.89 | 1,602,349 |
2022-04-20 | $4.30 | $4.30 | $4.04 | $4.08 | $4.08 | 897,351 |
2022-04-19 | $4.15 | $4.32 | $4.05 | $4.31 | $4.31 | 1,038,501 |
2022-04-18 | $4.50 | $4.54 | $4.21 | $4.23 | $4.23 | 1,407,212 |
2022-04-14 | $4.70 | $4.72 | $4.51 | $4.53 | $4.53 | 738,278 |
2022-04-13 | $4.69 | $4.80 | $4.65 | $4.73 | $4.73 | 757,018 |
2022-04-12 | $4.79 | $4.89 | $4.58 | $4.66 | $4.66 | 1,333,297 |
2022-04-11 | $5.03 | $5.03 | $4.62 | $4.75 | $4.75 | 2,187,757 |
2022-04-08 | $4.75 | $4.91 | $4.62 | $4.63 | $4.63 | 1,404,613 |
2022-04-07 | $5.05 | $5.05 | $4.68 | $4.78 | $4.78 | 1,586,705 |
2022-04-06 | $5.00 | $5.17 | $4.90 | $5.11 | $5.11 | 1,434,368 |
2022-04-05 | $5.24 | $5.24 | $5.01 | $5.10 | $5.10 | 1,341,595 |
2022-04-04 | $5.00 | $5.40 | $4.98 | $5.26 | $5.26 | 2,161,467 |
2022-04-01 | $4.77 | $4.98 | $4.75 | $4.82 | $4.82 | 3,039,616 |
2022-03-31 | $4.85 | $4.87 | $4.46 | $4.47 | $4.47 | 2,350,591 |
2022-03-30 | $4.96 | $5.29 | $4.83 | $4.90 | $4.90 | 5,335,257 |
2022-03-29 | $5.33 | $5.43 | $5.08 | $5.25 | $5.25 | 5,816,185 |
2022-03-28 | $5.28 | $5.39 | $5.10 | $5.25 | $5.25 | 2,490,756 |
2022-03-25 | $5.30 | $5.31 | $5.08 | $5.23 | $5.23 | 2,551,616 |
2022-03-24 | $5.52 | $5.67 | $5.13 | $5.66 | $5.66 | 3,659,633 |
2022-03-23 | $5.26 | $6.06 | $5.01 | $5.67 | $5.67 | 5,446,099 |
2022-03-22 | $5.14 | $5.45 | $4.77 | $5.32 | $5.32 | 5,987,637 |
2022-03-21 | $5.09 | $5.35 | $4.88 | $4.97 | $4.97 | 3,875,360 |
2022-03-18 | $4.74 | $5.30 | $4.74 | $5.30 | $5.30 | 5,056,334 |
2022-03-17 | $4.75 | $5.08 | $4.50 | $4.74 | $4.74 | 3,379,312 |
2022-03-16 | $4.32 | $5.20 | $4.16 | $5.09 | $5.09 | 9,229,828 |
2022-03-15 | $3.24 | $3.93 | $3.23 | $3.64 | $3.64 | 5,635,315 |
2022-03-14 | $3.45 | $3.88 | $3.38 | $3.38 | $3.38 | 5,293,424 |
2022-03-11 | $4.43 | $4.44 | $3.66 | $3.66 | $3.66 | 4,280,275 |
2022-03-10 | $4.29 | $4.40 | $4.14 | $4.33 | $4.33 | 3,132,899 |
2022-03-09 | $4.56 | $4.65 | $4.45 | $4.53 | $4.53 | 1,540,235 |
2022-03-08 | $4.31 | $4.56 | $4.15 | $4.41 | $4.41 | 2,198,826 |
2022-03-07 | $4.30 | $4.51 | $4.29 | $4.31 | $4.31 | 1,801,030 |
2022-03-04 | $4.66 | $4.82 | $4.38 | $4.41 | $4.41 | 2,460,075 |
2022-03-03 | $5.24 | $5.24 | $4.68 | $4.72 | $4.72 | 1,808,133 |
2022-03-02 | $5.26 | $5.32 | $4.91 | $5.07 | $5.07 | 2,126,892 |
2022-03-01 | $5.32 | $5.58 | $5.07 | $5.20 | $5.20 | 2,449,980 |
2022-02-28 | $5.16 | $5.79 | $5.16 | $5.25 | $5.25 | 5,002,661 |
2022-02-25 | $5.12 | $5.34 | $5.01 | $5.33 | $5.33 | 1,745,521 |
2022-02-24 | $5.05 | $5.18 | $4.80 | $5.17 | $5.17 | 4,690,836 |
2022-02-23 | $5.45 | $5.67 | $5.43 | $5.43 | $5.43 | 2,058,814 |
2022-02-22 | $5.38 | $5.58 | $5.34 | $5.34 | $5.34 | 3,228,694 |
2022-02-18 | $5.66 | $5.70 | $5.47 | $5.57 | $5.57 | 2,987,885 |
2022-02-17 | $6.00 | $6.09 | $5.73 | $5.77 | $5.77 | 1,458,612 |
2022-02-16 | $5.95 | $6.09 | $5.87 | $5.97 | $5.97 | 1,530,519 |
2022-02-15 | $5.78 | $6.11 | $5.75 | $6.09 | $6.09 | 1,970,863 |
2022-02-14 | $5.80 | $5.95 | $5.63 | $5.65 | $5.65 | 1,736,062 |
2022-02-11 | $6.05 | $6.25 | $5.84 | $5.86 | $5.86 | 2,190,589 |
2022-02-10 | $6.02 | $6.44 | $6.01 | $6.08 | $6.08 | 2,249,200 |
2022-02-09 | $5.93 | $6.28 | $5.87 | $6.19 | $6.19 | 3,094,677 |
2022-02-08 | $5.70 | $5.93 | $5.62 | $5.82 | $5.82 | 2,424,971 |
2022-02-07 | $5.87 | $6.11 | $5.75 | $5.75 | $5.75 | 2,339,845 |
2022-02-04 | $6.01 | $6.14 | $5.83 | $5.95 | $5.95 | 3,000,746 |
2022-02-03 | $6.20 | $6.31 | $5.93 | $5.95 | $5.95 | 1,724,771 |
2022-02-02 | $6.78 | $6.78 | $6.22 | $6.26 | $6.26 | 1,971,066 |
2022-02-01 | $6.74 | $6.94 | $6.60 | $6.76 | $6.76 | 2,141,962 |
2022-01-31 | $6.07 | $6.63 | $6.00 | $6.62 | $6.62 | 3,423,261 |
2022-01-28 | $6.17 | $6.33 | $5.81 | $5.91 | $5.91 | 4,159,777 |
2022-01-27 | $6.14 | $6.51 | $6.09 | $6.25 | $6.25 | 5,101,266 |
2022-01-26 | $6.79 | $7.00 | $6.19 | $6.22 | $6.22 | 3,229,169 |
2022-01-25 | $6.65 | $6.94 | $6.62 | $6.79 | $6.79 | 2,733,231 |
2022-01-24 | $6.32 | $6.88 | $6.16 | $6.86 | $6.86 | 3,978,320 |
2022-01-21 | $7.00 | $7.04 | $6.48 | $6.51 | $6.51 | 2,582,598 |
2022-01-20 | $7.49 | $7.67 | $6.97 | $6.99 | $6.99 | 3,393,776 |
2022-01-19 | $7.17 | $7.41 | $7.04 | $7.13 | $7.13 | 1,380,576 |
2022-01-18 | $7.00 | $7.50 | $6.94 | $7.11 | $7.11 | 2,049,196 |
2022-01-14 | $7.07 | $7.33 | $7.03 | $7.15 | $7.15 | 1,249,726 |
2022-01-13 | $7.27 | $7.40 | $6.94 | $6.99 | $6.99 | 1,930,003 |
2022-01-12 | $7.80 | $7.94 | $7.35 | $7.43 | $7.43 | 1,727,126 |
2022-01-11 | $6.93 | $7.66 | $6.83 | $7.51 | $7.51 | 2,534,017 |
2022-01-10 | $7.03 | $7.14 | $6.71 | $6.90 | $6.90 | 2,349,141 |
2022-01-07 | $6.83 | $7.23 | $6.66 | $7.00 | $7.00 | 2,300,374 |
2022-01-06 | $6.74 | $6.98 | $6.47 | $6.79 | $6.79 | 2,732,121 |
2022-01-05 | $6.53 | $7.01 | $6.47 | $6.54 | $6.54 | 2,475,451 |
2022-01-04 | $6.95 | $7.01 | $6.48 | $6.66 | $6.66 | 2,434,199 |
2022-01-03 | $6.92 | $7.23 | $6.69 | $7.04 | $7.04 | 2,699,796 |
2021-12-31 | $6.77 | $7.17 | $6.45 | $6.94 | $6.94 | 3,774,184 |
2021-12-30 | $6.28 | $7.02 | $6.25 | $6.88 | $6.88 | 6,826,018 |
2021-12-29 | $6.60 | $6.60 | $6.18 | $6.24 | $6.24 | 3,966,888 |
2021-12-28 | $6.53 | $6.72 | $6.44 | $6.59 | $6.59 | 2,010,398 |
2021-12-27 | $6.90 | $7.08 | $6.63 | $6.63 | $6.63 | 3,138,093 |
2021-12-23 | $6.98 | $7.18 | $6.76 | $7.09 | $7.09 | 2,134,525 |
2021-12-22 | $7.11 | $7.21 | $6.91 | $7.04 | $7.04 | 1,506,968 |
2021-12-21 | $6.88 | $7.43 | $6.85 | $7.35 | $7.35 | 2,059,112 |
2021-12-20 | $7.03 | $7.06 | $6.69 | $6.77 | $6.77 | 2,526,230 |
2021-12-17 | $6.81 | $7.36 | $6.60 | $7.35 | $7.35 | 3,757,373 |
2021-12-16 | $7.12 | $7.45 | $7.00 | $7.06 | $7.06 | 2,027,391 |
2021-12-15 | $7.19 | $7.19 | $6.65 | $7.01 | $7.01 | 2,575,705 |
2021-12-14 | $7.27 | $7.62 | $7.15 | $7.34 | $7.34 | 1,656,364 |
2021-12-13 | $7.48 | $7.58 | $7.27 | $7.48 | $7.48 | 1,401,250 |
2021-12-10 | $7.36 | $7.67 | $7.29 | $7.64 | $7.64 | 2,553,693 |
2021-12-09 | $7.82 | $7.90 | $7.43 | $7.44 | $7.44 | 2,134,665 |
2021-12-08 | $7.56 | $8.12 | $7.33 | $7.91 | $7.91 | 2,233,211 |
2021-12-07 | $7.50 | $7.77 | $7.27 | $7.71 | $7.71 | 2,738,885 |
2021-12-06 | $6.28 | $7.11 | $6.28 | $7.07 | $7.07 | 3,471,481 |
2021-12-03 | $7.08 | $7.10 | $6.08 | $6.43 | $6.43 | 5,647,360 |
2021-12-02 | $7.96 | $7.97 | $7.19 | $7.38 | $7.38 | 4,108,364 |
2021-12-01 | $8.57 | $8.59 | $7.96 | $7.96 | $7.96 | 3,308,868 |
2021-11-30 | $7.81 | $8.66 | $7.80 | $8.61 | $8.61 | 12,571,074 |
2021-11-29 | $7.94 | $7.94 | $7.50 | $7.86 | $7.86 | 2,961,195 |
2021-11-26 | $7.87 | $7.95 | $7.72 | $7.95 | $7.95 | 1,891,624 |
2021-11-24 | $8.23 | $8.25 | $8.00 | $8.10 | $8.10 | 2,120,483 |
2021-11-23 | $8.25 | $8.42 | $8.06 | $8.22 | $8.22 | 1,889,623 |
2021-11-22 | $8.55 | $8.57 | $8.04 | $8.29 | $8.29 | 2,867,517 |
2021-11-19 | $8.80 | $8.97 | $8.54 | $8.58 | $8.58 | 1,447,678 |
2021-11-18 | $8.80 | $8.99 | $8.57 | $8.62 | $8.62 | 2,443,233 |
2021-11-17 | $9.60 | $9.69 | $8.98 | $9.14 | $9.14 | 2,385,795 |
2021-11-16 | $9.61 | $9.85 | $9.39 | $9.64 | $9.64 | 2,698,909 |
2021-11-15 | $10.13 | $10.19 | $9.29 | $9.55 | $9.55 | 4,098,021 |
2021-11-12 | $9.51 | $10.23 | $9.45 | $10.13 | $10.13 | 2,792,978 |
2021-11-11 | $9.57 | $10.01 | $9.57 | $9.69 | $9.69 | 2,669,831 |
2021-11-10 | $8.83 | $9.71 | $8.75 | $9.27 | $9.27 | 3,387,534 |
2021-11-09 | $9.08 | $9.85 | $8.83 | $8.95 | $8.95 | 4,323,959 |
2021-11-08 | $8.51 | $8.69 | $8.47 | $8.51 | $8.51 | 1,572,867 |
2021-11-05 | $8.43 | $8.61 | $8.26 | $8.38 | $8.38 | 2,075,338 |
2021-11-04 | $8.93 | $9.00 | $8.36 | $8.38 | $8.38 | 2,190,546 |
2021-11-03 | $8.83 | $8.95 | $8.79 | $8.88 | $8.88 | 1,226,294 |
2021-11-02 | $8.77 | $8.84 | $8.54 | $8.73 | $8.73 | 1,917,785 |
2021-11-01 | $8.38 | $9.09 | $8.23 | $9.09 | $9.09 | 2,064,443 |
2021-10-29 | $8.63 | $8.68 | $8.18 | $8.22 | $8.22 | 2,326,019 |
2021-10-28 | $8.68 | $8.81 | $8.54 | $8.68 | $8.68 | 1,649,598 |
2021-10-27 | $8.90 | $9.01 | $8.65 | $8.79 | $8.79 | 1,721,743 |
2021-10-26 | $9.34 | $9.42 | $8.70 | $8.91 | $8.91 | 2,538,438 |
2021-10-25 | $9.44 | $9.49 | $9.07 | $9.43 | $9.43 | 1,703,691 |
2021-10-22 | $9.68 | $9.73 | $9.36 | $9.39 | $9.39 | 2,051,704 |
2021-10-21 | $9.59 | $9.85 | $9.51 | $9.57 | $9.57 | 1,933,791 |
2021-10-20 | $9.98 | $10.09 | $9.61 | $9.68 | $9.68 | 2,384,961 |
2021-10-19 | $9.21 | $9.74 | $9.12 | $9.73 | $9.73 | 2,266,228 |
2021-10-18 | $9.02 | $9.30 | $8.92 | $9.00 | $9.00 | 1,427,982 |
2021-10-15 | $9.18 | $9.25 | $8.90 | $9.03 | $9.03 | 2,618,259 |
2021-10-14 | $9.43 | $9.45 | $8.94 | $9.08 | $9.08 | 2,830,556 |
2021-10-13 | $9.20 | $9.58 | $8.85 | $9.50 | $9.50 | 3,687,773 |
2021-10-12 | $9.30 | $9.78 | $9.16 | $9.42 | $9.42 | 2,522,638 |
2021-10-11 | $9.72 | $9.96 | $9.41 | $9.42 | $9.42 | 3,152,060 |
2021-10-08 | $9.04 | $9.67 | $8.96 | $9.55 | $9.55 | 3,767,835 |
2021-10-07 | $8.41 | $9.18 | $8.40 | $9.07 | $9.07 | 4,871,614 |
2021-10-06 | $7.53 | $8.23 | $7.53 | $8.18 | $8.18 | 3,110,685 |
2021-10-05 | $7.56 | $7.91 | $7.52 | $7.81 | $7.81 | 2,244,649 |
2021-10-04 | $7.90 | $7.90 | $7.52 | $7.56 | $7.56 | 3,573,351 |
2021-10-01 | $8.31 | $8.37 | $7.91 | $7.92 | $7.92 | 2,780,704 |
2021-09-30 | $8.04 | $8.41 | $7.93 | $8.34 | $8.34 | 4,376,462 |
2021-09-29 | $8.02 | $8.28 | $7.96 | $7.97 | $7.97 | 2,373,871 |
2021-09-28 | $8.40 | $8.65 | $8.10 | $8.11 | $8.11 | 2,820,951 |
2021-09-27 | $8.27 | $8.51 | $8.05 | $8.42 | $8.42 | 4,218,263 |
2021-09-24 | $8.59 | $8.60 | $8.23 | $8.34 | $8.34 | 2,325,064 |
2021-09-23 | $8.75 | $8.78 | $8.43 | $8.69 | $8.69 | 2,273,430 |
2021-09-22 | $8.61 | $8.94 | $8.61 | $8.75 | $8.75 | 2,082,349 |
2021-09-21 | $8.85 | $8.94 | $8.51 | $8.57 | $8.57 | 1,885,576 |
2021-09-20 | $8.91 | $9.07 | $8.56 | $8.70 | $8.70 | 2,784,082 |
2021-09-17 | $9.30 | $9.38 | $9.07 | $9.21 | $9.21 | 2,813,904 |
2021-09-16 | $9.21 | $9.33 | $9.03 | $9.16 | $9.16 | 2,105,834 |
2021-09-15 | $9.24 | $9.40 | $9.09 | $9.31 | $9.31 | 3,077,477 |
2021-09-14 | $9.92 | $10.11 | $9.30 | $9.36 | $9.36 | 3,099,509 |
2021-09-13 | $9.91 | $10.44 | $9.56 | $10.10 | $10.10 | 3,361,283 |
2021-09-10 | $10.06 | $10.42 | $9.97 | $10.07 | $10.07 | 2,959,937 |
2021-09-09 | $10.22 | $10.29 | $9.73 | $9.93 | $9.93 | 7,141,682 |
2021-09-08 | $10.96 | $11.23 | $10.52 | $10.84 | $10.84 | 2,890,684 |
2021-09-07 | $11.14 | $11.75 | $11.14 | $11.44 | $11.44 | 2,671,593 |
2021-09-03 | $11.02 | $11.44 | $11.02 | $11.22 | $11.22 | 2,757,455 |
2021-09-02 | $11.19 | $11.47 | $11.03 | $11.24 | $11.24 | 2,279,095 |
2021-09-01 | $10.70 | $11.51 | $10.70 | $11.28 | $11.28 | 4,368,269 |
2021-08-31 | $10.28 | $10.83 | $10.20 | $10.69 | $10.69 | 3,536,004 |
2021-08-30 | $9.87 | $10.00 | $9.49 | $9.99 | $9.99 | 3,129,551 |
2021-08-27 | $10.56 | $10.77 | $10.37 | $10.37 | $10.37 | 2,075,365 |
2021-08-26 | $10.80 | $11.00 | $10.59 | $10.68 | $10.68 | 1,828,161 |
2021-08-25 | $10.68 | $10.89 | $10.30 | $10.74 | $10.74 | 2,595,719 |
2021-08-24 | $10.39 | $11.01 | $10.27 | $10.91 | $10.91 | 6,521,264 |
2021-08-23 | $9.95 | $10.08 | $9.52 | $9.91 | $9.91 | 3,626,639 |
2021-08-20 | $9.70 | $10.14 | $9.56 | $9.71 | $9.71 | 3,603,317 |
2021-08-19 | $9.39 | $9.66 | $9.15 | $9.55 | $9.55 | 3,353,649 |
2021-08-18 | $9.50 | $9.81 | $9.05 | $9.60 | $9.60 | 3,909,574 |
2021-08-17 | $9.10 | $9.84 | $8.81 | $9.50 | $9.50 | 5,554,033 |
2021-08-16 | $9.90 | $10.03 | $9.49 | $9.50 | $9.50 | 4,195,827 |
2021-08-13 | $10.33 | $10.35 | $10.04 | $10.10 | $10.10 | 1,842,424 |
2021-08-12 | $10.59 | $10.66 | $10.27 | $10.30 | $10.30 | 3,148,187 |
2021-08-11 | $11.10 | $11.11 | $10.70 | $10.70 | $10.70 | 2,594,222 |
2021-08-10 | $11.42 | $11.57 | $10.90 | $11.01 | $11.01 | 3,200,328 |
2021-08-09 | $10.98 | $11.72 | $10.90 | $11.29 | $11.29 | 4,433,279 |
2021-08-06 | $11.47 | $11.67 | $10.77 | $10.78 | $10.78 | 5,365,378 |
2021-08-05 | $11.70 | $11.84 | $11.38 | $11.50 | $11.50 | 2,743,930 |
2021-08-04 | $12.09 | $12.39 | $11.76 | $11.82 | $11.82 | 2,361,692 |
2021-08-03 | $12.38 | $12.51 | $11.63 | $11.86 | $11.86 | 4,342,624 |
2021-08-02 | $12.85 | $13.15 | $12.41 | $12.94 | $12.94 | 2,926,381 |
2021-07-30 | $12.50 | $13.08 | $12.47 | $12.79 | $12.79 | 2,339,169 |
2021-07-29 | $13.15 | $13.21 | $12.40 | $12.79 | $12.79 | 2,334,120 |
2021-07-28 | $12.43 | $13.07 | $12.26 | $12.82 | $12.82 | 4,267,819 |
2021-07-27 | $12.39 | $12.90 | $11.71 | $11.96 | $11.96 | 7,294,214 |
2021-07-26 | $13.02 | $13.80 | $12.75 | $13.10 | $13.10 | 4,720,348 |
2021-07-23 | $13.67 | $13.82 | $13.11 | $13.39 | $13.39 | 3,517,809 |
2021-07-22 | $14.48 | $14.59 | $14.04 | $14.15 | $14.15 | 1,291,757 |
2021-07-21 | $14.17 | $14.59 | $14.04 | $14.43 | $14.43 | 2,075,011 |
2021-07-20 | $14.35 | $14.40 | $13.80 | $14.20 | $14.20 | 2,757,973 |
2021-07-19 | $15.24 | $15.25 | $14.30 | $14.41 | $14.41 | 3,474,228 |
2021-07-16 | $15.79 | $15.84 | $15.26 | $15.38 | $15.38 | 2,044,833 |
2021-07-15 | $15.68 | $16.15 | $15.40 | $15.81 | $15.81 | 2,763,648 |
2021-07-14 | $15.88 | $16.05 | $15.25 | $15.68 | $15.68 | 2,683,424 |
2021-07-13 | $15.00 | $15.95 | $14.89 | $15.76 | $15.76 | 4,962,711 |
2021-07-12 | $14.87 | $15.12 | $14.60 | $14.88 | $14.88 | 4,112,735 |
2021-07-09 | $15.17 | $15.25 | $14.68 | $15.13 | $15.13 | 2,550,823 |
2021-07-08 | $14.95 | $15.46 | $14.60 | $15.02 | $15.02 | 7,296,992 |
2021-07-07 | $16.20 | $16.27 | $15.37 | $15.43 | $15.43 | 2,658,142 |
2021-07-06 | $16.35 | $16.57 | $15.63 | $16.16 | $16.16 | 4,724,449 |
2021-07-02 | $17.07 | $17.10 | $16.49 | $16.50 | $16.50 | 1,988,517 |
2021-07-01 | $17.62 | $17.76 | $16.93 | $17.25 | $17.25 | 2,049,907 |
2021-06-30 | $17.73 | $17.80 | $17.45 | $17.65 | $17.65 | 1,865,190 |
2021-06-29 | $17.42 | $17.73 | $17.22 | $17.65 | $17.65 | 2,482,582 |
2021-06-28 | $17.39 | $17.67 | $17.15 | $17.61 | $17.61 | 2,452,787 |
2021-06-25 | $17.22 | $18.13 | $17.11 | $17.25 | $17.25 | 4,133,758 |
2021-06-24 | $16.87 | $17.79 | $16.87 | $17.22 | $17.22 | 7,052,912 |
2021-06-23 | $16.39 | $17.15 | $16.39 | $16.85 | $16.85 | 1,559,649 |
2021-06-22 | $16.46 | $16.90 | $15.82 | $16.30 | $16.30 | 3,311,608 |
2021-06-21 | $16.72 | $16.97 | $16.01 | $16.46 | $16.46 | 1,907,886 |
2021-06-18 | $16.85 | $17.14 | $16.68 | $16.78 | $16.78 | 2,377,701 |
2021-06-17 | $16.69 | $17.19 | $16.59 | $16.96 | $16.96 | 3,114,026 |
2021-06-16 | $16.23 | $16.85 | $16.12 | $16.55 | $16.55 | 2,213,896 |
2021-06-15 | $16.79 | $17.07 | $15.92 | $16.38 | $16.38 | 3,325,470 |
2021-06-14 | $16.29 | $16.98 | $16.15 | $16.72 | $16.72 | 2,736,811 |
2021-06-11 | $16.11 | $16.18 | $15.82 | $16.04 | $16.04 | 2,016,335 |
2021-06-10 | $16.29 | $16.86 | $15.79 | $15.93 | $15.93 | 3,575,793 |
2021-06-09 | $17.65 | $17.96 | $15.97 | $16.02 | $16.02 | 8,494,827 |
2021-06-08 | $14.95 | $16.41 | $14.87 | $16.30 | $16.30 | 7,892,533 |
2021-06-07 | $15.00 | $15.00 | $14.65 | $14.78 | $14.78 | 3,622,578 |
2021-06-04 | $15.27 | $15.29 | $14.73 | $14.86 | $14.86 | 2,486,556 |
2021-06-03 | $15.02 | $15.51 | $14.98 | $15.02 | $15.02 | 4,510,842 |
2021-06-02 | $15.90 | $16.03 | $14.98 | $15.13 | $15.13 | 3,953,241 |
2021-06-01 | $15.49 | $15.98 | $15.30 | $15.82 | $15.82 | 4,091,474 |
2021-05-28 | $15.23 | $15.72 | $14.96 | $15.30 | $15.30 | 5,098,927 |
2021-05-27 | $14.65 | $15.08 | $14.37 | $15.05 | $15.05 | 3,272,993 |
2021-05-26 | $14.78 | $14.79 | $14.40 | $14.67 | $14.67 | 5,067,522 |
2021-05-25 | $14.70 | $15.05 | $14.59 | $14.61 | $14.61 | 3,384,632 |
2021-05-24 | $14.84 | $14.90 | $14.32 | $14.53 | $14.53 | 2,211,408 |
2021-05-21 | $15.50 | $15.55 | $14.77 | $14.78 | $14.78 | 2,868,083 |
2021-05-20 | $15.27 | $15.79 | $15.18 | $15.30 | $15.30 | 2,738,149 |
2021-05-19 | $14.85 | $15.37 | $14.80 | $15.12 | $15.12 | 3,137,551 |
2021-05-18 | $15.45 | $15.65 | $14.94 | $15.11 | $15.11 | 4,912,594 |
2021-05-17 | $15.29 | $15.55 | $15.02 | $15.47 | $15.47 | 2,341,435 |
2021-05-14 | $15.19 | $15.90 | $15.19 | $15.58 | $15.58 | 3,647,356 |
2021-05-13 | $15.42 | $15.61 | $14.71 | $14.98 | $14.98 | 4,603,484 |
2021-05-12 | $15.60 | $16.04 | $15.25 | $15.33 | $15.33 | 2,899,912 |
2021-05-11 | $15.06 | $16.18 | $14.78 | $15.93 | $15.93 | 4,704,579 |
2021-05-10 | $16.46 | $16.46 | $15.34 | $15.39 | $15.39 | 3,585,816 |
2021-05-07 | $16.82 | $16.99 | $16.37 | $16.37 | $16.37 | 2,326,697 |
2021-05-06 | $16.27 | $16.74 | $15.97 | $16.70 | $16.70 | 2,742,240 |
2021-05-05 | $16.91 | $17.09 | $16.26 | $16.36 | $16.36 | 2,405,900 |
2021-05-04 | $17.11 | $17.50 | $16.61 | $16.84 | $16.84 | 1,961,179 |
2021-05-03 | $17.60 | $17.69 | $16.99 | $17.08 | $17.08 | 2,781,540 |
2021-04-30 | $18.00 | $18.14 | $17.41 | $17.62 | $17.62 | 2,302,677 |
2021-04-29 | $19.10 | $19.12 | $18.08 | $18.19 | $18.19 | 2,746,633 |
2021-04-28 | $18.90 | $19.19 | $18.41 | $19.00 | $19.00 | 1,976,932 |
2021-04-27 | $18.96 | $19.02 | $18.47 | $18.66 | $18.66 | 1,964,246 |
2021-04-26 | $18.61 | $18.91 | $18.23 | $18.77 | $18.77 | 2,071,440 |
2021-04-23 | $17.89 | $18.51 | $17.82 | $18.50 | $18.50 | 1,732,770 |
2021-04-22 | $18.30 | $18.47 | $17.59 | $17.76 | $17.76 | 1,883,704 |
2021-04-21 | $17.72 | $17.88 | $17.21 | $17.84 | $17.84 | 1,731,959 |
2021-04-20 | $18.00 | $18.30 | $17.53 | $17.67 | $17.67 | 1,596,904 |
2021-04-19 | $18.50 | $19.16 | $17.85 | $17.97 | $17.97 | 4,345,372 |
2021-04-16 | $17.85 | $18.17 | $17.51 | $18.17 | $18.17 | 1,625,273 |
2021-04-15 | $18.23 | $18.50 | $17.60 | $17.65 | $17.65 | 2,222,399 |
2021-04-14 | $18.41 | $18.55 | $17.81 | $18.02 | $18.02 | 1,841,939 |
2021-04-13 | $18.05 | $18.64 | $17.78 | $18.24 | $18.24 | 2,503,370 |
2021-04-12 | $18.25 | $18.37 | $17.52 | $17.68 | $17.68 | 2,507,966 |
2021-04-09 | $18.36 | $18.74 | $18.17 | $18.43 | $18.43 | 3,009,607 |
2021-04-08 | $19.00 | $19.00 | $18.27 | $18.79 | $18.79 | 4,403,477 |
2021-04-07 | $19.27 | $19.39 | $18.22 | $18.63 | $18.63 | 4,209,134 |
2021-04-06 | $19.00 | $19.66 | $18.82 | $19.50 | $19.50 | 5,458,697 |
2021-04-05 | $19.81 | $19.95 | $18.68 | $18.74 | $18.74 | 7,959,559 |
2021-04-01 | $20.15 | $20.16 | $19.43 | $19.54 | $19.54 | 4,995,887 |
2021-03-31 | $19.79 | $20.74 | $19.41 | $19.48 | $19.48 | 3,342,509 |
2021-03-30 | $19.75 | $20.00 | $19.25 | $19.40 | $19.40 | 3,427,648 |
2021-03-29 | $20.89 | $20.90 | $19.60 | $19.95 | $19.95 | 2,649,739 |
2021-03-26 | $21.20 | $21.50 | $19.30 | $20.63 | $20.63 | 3,502,838 |
2021-03-25 | $20.33 | $21.81 | $20.10 | $21.08 | $21.08 | 2,293,566 |
2021-03-24 | $22.86 | $22.86 | $21.00 | $21.20 | $21.20 | 3,304,408 |
2021-03-23 | $24.44 | $24.52 | $22.10 | $22.36 | $22.36 | 3,852,829 |
2021-03-22 | $25.35 | $25.67 | $24.63 | $24.63 | $24.63 | 1,463,774 |
2021-03-19 | $24.07 | $24.99 | $23.80 | $24.99 | $24.99 | 1,341,402 |
2021-03-18 | $25.06 | $25.17 | $23.87 | $24.00 | $24.00 | 2,347,255 |
2021-03-17 | $25.99 | $25.99 | $24.72 | $25.55 | $25.55 | 1,841,750 |
2021-03-16 | $25.97 | $26.98 | $25.92 | $26.21 | $26.21 | 1,883,449 |
2021-03-15 | $26.58 | $26.89 | $25.49 | $25.58 | $25.58 | 1,547,618 |
2021-03-12 | $25.30 | $26.40 | $25.00 | $26.35 | $26.35 | 1,507,342 |
2021-03-11 | $26.10 | $26.60 | $25.94 | $26.28 | $26.28 | 1,172,272 |
2021-03-10 | $26.79 | $26.80 | $24.94 | $25.01 | $25.01 | 1,412,527 |
2021-03-09 | $25.20 | $26.47 | $25.20 | $25.98 | $25.98 | 1,921,413 |
2021-03-08 | $25.93 | $26.34 | $24.11 | $24.36 | $24.36 | 1,590,485 |
2021-03-05 | $26.31 | $26.38 | $23.53 | $26.17 | $26.17 | 2,987,593 |
2021-03-04 | $25.68 | $26.28 | $24.58 | $25.88 | $25.88 | 3,975,193 |
2021-03-03 | $27.97 | $28.20 | $25.87 | $26.30 | $26.30 | 1,583,587 |
2021-03-02 | $27.38 | $28.64 | $27.08 | $27.38 | $27.38 | 1,219,352 |
2021-03-01 | $27.10 | $28.08 | $26.61 | $27.55 | $27.55 | 1,779,114 |
2021-02-26 | $27.93 | $28.60 | $26.35 | $26.35 | $26.35 | 3,785,201 |
2021-02-25 | $28.45 | $29.55 | $27.36 | $28.03 | $28.03 | 2,805,915 |
2021-02-24 | $27.75 | $28.90 | $27.21 | $28.41 | $28.41 | 3,894,958 |
2021-02-23 | $26.00 | $28.50 | $25.37 | $28.46 | $28.46 | 3,520,302 |
2021-02-22 | $28.69 | $29.50 | $28.20 | $28.26 | $28.26 | 4,702,093 |
2021-02-19 | $30.70 | $31.75 | $30.11 | $30.24 | $30.24 | 1,920,583 |
2021-02-18 | $30.12 | $30.89 | $28.96 | $29.64 | $29.64 | 4,366,181 |
2021-02-17 | $33.00 | $33.01 | $29.76 | $31.71 | $31.71 | 4,437,415 |
2021-02-16 | $34.73 | $36.33 | $33.51 | $33.74 | $33.74 | 4,555,419 |
2021-02-12 | $32.50 | $34.87 | $32.30 | $34.01 | $34.01 | 3,584,046 |
2021-02-11 | $27.88 | $34.34 | $27.57 | $33.29 | $33.29 | 11,050,807 |
2021-02-10 | $25.20 | $28.75 | $25.11 | $27.82 | $27.82 | 7,117,070 |
2021-02-09 | $24.63 | $25.15 | $24.38 | $25.02 | $25.02 | 3,177,427 |
2021-02-08 | $26.35 | $26.37 | $23.90 | $24.50 | $24.50 | 6,357,281 |
2021-02-05 | $26.11 | $28.15 | $25.20 | $26.77 | $26.77 | 4,490,925 |
2021-02-04 | $26.86 | $27.49 | $25.71 | $26.32 | $26.32 | 3,547,184 |
2021-02-03 | $25.37 | $25.76 | $24.90 | $25.35 | $25.35 | 1,852,269 |
2021-02-02 | $26.07 | $26.14 | $24.88 | $25.06 | $25.06 | 3,353,101 |
2021-02-01 | $26.00 | $26.55 | $25.56 | $25.84 | $25.84 | 2,033,480 |
2021-01-29 | $25.60 | $26.66 | $25.49 | $25.89 | $25.89 | 3,351,269 |
2021-01-28 | $25.00 | $26.37 | $24.93 | $25.73 | $25.73 | 2,999,879 |
2021-01-27 | $26.25 | $27.56 | $25.73 | $25.84 | $25.84 | 9,192,174 |
2021-01-26 | $25.13 | $26.89 | $25.13 | $26.76 | $26.76 | 5,589,759 |
2021-01-25 | $25.00 | $25.10 | $23.87 | $24.99 | $24.99 | 3,700,079 |
2021-01-22 | $23.50 | $24.41 | $23.27 | $24.03 | $24.03 | 2,953,256 |
2021-01-21 | $23.59 | $23.84 | $23.05 | $23.71 | $23.71 | 2,700,326 |
2021-01-20 | $23.50 | $23.65 | $22.66 | $23.22 | $23.22 | 3,937,821 |
2021-01-19 | $22.59 | $23.30 | $22.25 | $23.00 | $23.00 | 3,873,672 |
2021-01-15 | $22.63 | $22.99 | $21.56 | $21.96 | $21.96 | 3,765,370 |
2021-01-14 | $22.35 | $22.59 | $21.61 | $22.40 | $22.40 | 4,756,912 |
2021-01-13 | $21.01 | $22.49 | $21.01 | $21.77 | $21.77 | 3,209,322 |
2021-01-12 | $20.77 | $21.10 | $20.59 | $20.92 | $20.92 | 1,503,019 |
2021-01-11 | $20.71 | $20.91 | $20.07 | $20.76 | $20.76 | 2,095,161 |
2021-01-08 | $21.18 | $21.64 | $20.56 | $21.09 | $21.09 | 2,894,149 |
2021-01-07 | $20.72 | $21.28 | $20.55 | $20.91 | $20.91 | 2,540,221 |
2021-01-06 | $21.29 | $21.50 | $20.37 | $20.44 | $20.44 | 3,473,076 |
2021-01-05 | $20.60 | $21.84 | $20.48 | $21.82 | $21.82 | 3,601,232 |
2021-01-04 | $19.98 | $20.85 | $19.91 | $20.60 | $20.60 | 3,007,148 |
2020-12-31 | $20.20 | $20.22 | $19.28 | $19.93 | $19.93 | 2,251,286 |
2020-12-30 | $19.34 | $20.30 | $19.34 | $19.97 | $19.97 | 2,886,895 |
2020-12-29 | $18.97 | $19.46 | $18.97 | $19.04 | $19.04 | 2,349,500 |
2020-12-28 | $18.63 | $18.86 | $18.14 | $18.83 | $18.83 | 2,473,371 |
2020-12-24 | $19.49 | $19.61 | $18.63 | $18.91 | $18.91 | 2,081,678 |
2020-12-23 | $19.70 | $20.01 | $19.41 | $19.88 | $19.88 | 1,884,233 |
2020-12-22 | $21.04 | $21.10 | $19.56 | $19.67 | $19.67 | 2,686,237 |
2020-12-21 | $20.67 | $21.16 | $20.51 | $21.12 | $21.12 | 3,948,224 |
2020-12-18 | $20.85 | $21.20 | $20.64 | $21.09 | $21.09 | 2,437,553 |
2020-12-17 | $20.50 | $20.90 | $20.32 | $20.85 | $20.85 | 2,813,379 |
2020-12-16 | $20.11 | $20.51 | $20.11 | $20.43 | $20.43 | 2,957,685 |
2020-12-15 | $20.08 | $20.30 | $19.67 | $20.20 | $20.20 | 4,221,131 |
2020-12-14 | $19.97 | $20.52 | $19.45 | $20.20 | $20.20 | 3,931,867 |
2020-12-11 | $19.95 | $20.35 | $19.65 | $20.35 | $20.35 | 4,736,584 |
2020-12-10 | $19.96 | $20.20 | $19.58 | $20.00 | $20.00 | 4,031,341 |
2020-12-09 | $19.92 | $20.51 | $19.61 | $20.08 | $20.08 | 5,806,960 |
2020-12-08 | $19.06 | $19.60 | $18.72 | $19.54 | $19.54 | 3,784,056 |
2020-12-07 | $19.00 | $19.13 | $18.65 | $18.99 | $18.99 | 3,727,436 |
2020-12-04 | $19.45 | $19.45 | $18.60 | $19.00 | $19.00 | 3,890,212 |
2020-12-03 | $19.79 | $20.06 | $19.25 | $19.39 | $19.39 | 3,387,477 |
2020-12-02 | $20.00 | $20.00 | $19.38 | $19.74 | $19.74 | 3,341,238 |
2020-12-01 | $20.75 | $20.83 | $19.93 | $20.12 | $20.12 | 4,147,260 |
2020-11-30 | $21.44 | $21.50 | $20.53 | $20.69 | $20.69 | 3,263,430 |
2020-11-27 | $21.50 | $21.63 | $21.12 | $21.49 | $21.49 | 1,700,970 |
2020-11-25 | $21.29 | $21.56 | $21.09 | $21.49 | $21.49 | 2,367,795 |
2020-11-24 | $21.32 | $21.60 | $20.91 | $21.57 | $21.57 | 2,937,752 |
2020-11-23 | $20.80 | $21.61 | $20.70 | $21.61 | $21.61 | 3,887,318 |
2020-11-20 | $21.49 | $21.49 | $20.77 | $20.97 | $20.97 | 5,832,782 |
2020-11-19 | $20.74 | $21.48 | $20.48 | $20.99 | $20.99 | 3,936,452 |
2020-11-18 | $21.59 | $21.60 | $20.48 | $20.91 | $20.91 | 3,591,247 |
2020-11-17 | $21.70 | $21.82 | $21.16 | $21.73 | $21.73 | 2,363,445 |
2020-11-16 | $21.84 | $22.14 | $21.37 | $21.60 | $21.60 | 2,504,045 |
2020-11-13 | $21.86 | $22.07 | $21.30 | $21.52 | $21.52 | 1,875,773 |
2020-11-12 | $21.00 | $22.17 | $20.98 | $21.36 | $21.36 | 4,607,463 |
2020-11-11 | $20.08 | $21.08 | $19.16 | $20.60 | $20.60 | 5,082,041 |
2020-11-10 | $21.04 | $21.23 | $19.75 | $19.91 | $19.91 | 5,943,344 |
2020-11-09 | $22.12 | $22.19 | $20.57 | $21.02 | $21.02 | 5,618,596 |
2020-11-06 | $22.43 | $22.86 | $21.83 | $22.00 | $22.00 | 2,444,783 |
2020-11-05 | $23.15 | $23.15 | $21.31 | $22.67 | $22.67 | 5,054,028 |
2020-11-04 | $22.16 | $22.75 | $22.02 | $22.64 | $22.64 | 4,066,101 |
2020-11-03 | $21.94 | $22.54 | $21.47 | $22.15 | $22.15 | 5,051,633 |
2020-11-02 | $22.30 | $22.45 | $21.63 | $22.05 | $22.05 | 2,762,638 |
2020-10-30 | $21.68 | $22.46 | $21.49 | $22.40 | $22.40 | 4,835,654 |
2020-10-29 | $20.95 | $22.09 | $20.95 | $22.00 | $22.00 | 2,600,081 |
2020-10-28 | $21.33 | $21.35 | $20.23 | $20.79 | $20.79 | 3,336,223 |
2020-10-27 | $21.27 | $22.03 | $21.22 | $21.99 | $21.99 | 1,279,463 |
2020-10-26 | $21.45 | $21.94 | $21.15 | $21.40 | $21.40 | 1,500,915 |
2020-10-23 | $21.24 | $21.77 | $21.12 | $21.68 | $21.68 | 1,609,080 |
2020-10-22 | $21.85 | $22.10 | $21.02 | $21.20 | $21.20 | 2,442,974 |
2020-10-21 | $22.16 | $22.21 | $21.71 | $21.75 | $21.75 | 1,837,117 |
2020-10-20 | $23.09 | $23.11 | $21.80 | $21.89 | $21.89 | 2,691,441 |
2020-10-19 | $22.35 | $23.00 | $21.92 | $23.00 | $23.00 | 3,717,897 |
2020-10-16 | $22.39 | $22.44 | $21.83 | $22.19 | $22.19 | 2,509,558 |
2020-10-15 | $21.93 | $22.38 | $21.85 | $22.15 | $22.15 | 2,884,313 |
2020-10-14 | $22.40 | $22.53 | $21.83 | $22.24 | $22.24 | 4,342,881 |
2020-10-13 | $23.53 | $23.57 | $21.42 | $22.34 | $22.34 | 10,638,658 |
2020-10-12 | $23.74 | $24.37 | $22.36 | $22.91 | $22.91 | 19,103,237 |
2020-10-09 | $24.79 | $25.87 | $24.61 | $25.79 | $25.79 | 1,171,968 |
2020-10-08 | $24.81 | $24.90 | $24.44 | $24.52 | $24.52 | 868,084 |
2020-10-07 | $24.49 | $24.78 | $24.31 | $24.60 | $24.60 | 913,934 |
2020-10-06 | $24.70 | $25.20 | $24.14 | $24.36 | $24.36 | 1,056,239 |
2020-10-05 | $25.60 | $25.80 | $24.14 | $24.36 | $24.36 | 1,283,601 |
2020-10-02 | $24.38 | $25.86 | $24.33 | $25.55 | $25.55 | 1,813,997 |
2020-10-01 | $23.96 | $25.26 | $23.96 | $24.97 | $24.97 | 1,617,376 |
2020-09-30 | $23.78 | $24.23 | $23.34 | $23.95 | $23.95 | 2,069,081 |
2020-09-29 | $24.88 | $24.95 | $23.55 | $23.70 | $23.70 | 1,602,052 |
2020-09-28 | $25.66 | $25.71 | $24.21 | $24.80 | $24.80 | 1,255,793 |
2020-09-25 | $25.33 | $25.45 | $24.85 | $25.02 | $25.02 | 619,801 |
2020-09-24 | $24.71 | $25.42 | $24.43 | $25.09 | $25.09 | 880,335 |
2020-09-23 | $26.14 | $26.28 | $25.01 | $25.14 | $25.14 | 1,071,231 |
2020-09-22 | $26.10 | $26.25 | $25.51 | $26.18 | $26.18 | 966,853 |
2020-09-21 | $26.45 | $26.50 | $25.09 | $25.99 | $25.99 | 1,647,815 |
2020-09-18 | $27.55 | $27.60 | $26.62 | $26.87 | $26.87 | 1,968,110 |
2020-09-17 | $26.50 | $27.69 | $26.41 | $27.56 | $27.56 | 1,409,130 |
2020-09-16 | $27.30 | $27.60 | $26.86 | $27.25 | $27.25 | 1,172,103 |
2020-09-15 | $26.93 | $27.42 | $26.41 | $27.13 | $27.13 | 1,674,452 |
2020-09-14 | $26.17 | $26.90 | $26.08 | $26.51 | $26.51 | 1,517,729 |
2020-09-11 | $25.92 | $26.09 | $25.05 | $25.79 | $25.79 | 1,361,362 |
2020-09-10 | $27.43 | $27.45 | $25.50 | $25.61 | $25.61 | 1,646,132 |
2020-09-09 | $26.63 | $27.22 | $26.17 | $27.05 | $27.05 | 1,281,998 |
2020-09-08 | $25.76 | $26.50 | $25.30 | $26.19 | $26.19 | 2,007,210 |
2020-09-04 | $26.01 | $27.44 | $25.03 | $27.05 | $27.05 | 2,141,683 |
2020-09-03 | $28.70 | $28.84 | $25.51 | $26.80 | $26.80 | 2,989,371 |
2020-09-02 | $29.93 | $30.62 | $29.14 | $29.47 | $29.47 | 2,672,085 |
2020-09-01 | $28.73 | $29.67 | $28.70 | $29.58 | $29.58 | 2,859,102 |
2020-08-31 | $28.95 | $29.13 | $28.42 | $28.72 | $28.72 | 2,728,815 |
2020-08-28 | $28.03 | $28.90 | $27.92 | $28.80 | $28.80 | 1,875,882 |
2020-08-27 | $28.00 | $28.22 | $27.63 | $28.19 | $28.19 | 1,783,412 |
2020-08-26 | $27.18 | $28.10 | $27.11 | $27.86 | $27.86 | 3,203,944 |
2020-08-25 | $26.44 | $27.36 | $25.70 | $27.11 | $27.11 | 2,663,328 |
2020-08-24 | $24.97 | $26.63 | $24.93 | $26.44 | $26.44 | 3,335,018 |
2020-08-21 | $24.75 | $25.07 | $24.55 | $24.69 | $24.69 | 776,971 |
2020-08-20 | $24.80 | $25.41 | $24.54 | $24.59 | $24.59 | 1,288,017 |
2020-08-19 | $25.50 | $25.86 | $24.71 | $24.84 | $24.84 | 1,812,078 |
2020-08-18 | $24.99 | $26.15 | $24.92 | $25.50 | $25.50 | 1,967,275 |
2020-08-17 | $24.54 | $24.99 | $24.27 | $24.80 | $24.80 | 1,827,540 |
2020-08-14 | $24.48 | $24.68 | $24.00 | $24.12 | $24.12 | 3,122,714 |
2020-08-13 | $25.30 | $25.94 | $24.28 | $24.72 | $24.72 | 2,731,532 |
2020-08-12 | $24.18 | $25.73 | $23.92 | $25.73 | $25.73 | 3,040,143 |
2020-08-11 | $24.15 | $24.88 | $22.34 | $24.06 | $24.06 | 6,224,197 |
2020-08-10 | $27.44 | $28.59 | $23.32 | $24.04 | $24.04 | 7,051,931 |
2020-08-07 | $26.69 | $27.69 | $26.08 | $26.66 | $26.66 | 2,473,282 |
2020-08-06 | $27.57 | $28.47 | $27.50 | $28.01 | $28.01 | 4,706,256 |
2020-08-05 | $28.01 | $28.13 | $26.58 | $27.06 | $27.06 | 6,080,251 |
2020-08-04 | $24.29 | $25.23 | $24.29 | $25.11 | $25.11 | 2,245,231 |
2020-08-03 | $24.55 | $24.71 | $23.70 | $24.10 | $24.10 | 2,205,691 |
2020-07-31 | $23.71 | $24.61 | $23.43 | $24.32 | $24.32 | 3,296,292 |
2020-07-30 | $23.14 | $23.52 | $22.99 | $23.43 | $23.43 | 1,243,513 |
2020-07-29 | $23.13 | $23.77 | $22.88 | $23.46 | $23.46 | 1,280,489 |
2020-07-28 | $22.52 | $23.66 | $22.26 | $22.78 | $22.78 | 1,911,024 |
2020-07-27 | $22.54 | $22.69 | $22.04 | $22.37 | $22.37 | 1,101,509 |
2020-07-24 | $22.05 | $22.62 | $21.65 | $22.47 | $22.47 | 2,068,595 |
2020-07-23 | $24.00 | $24.20 | $22.66 | $22.79 | $22.79 | 2,497,823 |
2020-07-22 | $24.34 | $24.83 | $23.27 | $23.79 | $23.79 | 2,880,099 |
2020-07-21 | $24.80 | $26.44 | $24.79 | $24.97 | $24.97 | 7,442,325 |
2020-07-20 | $24.48 | $25.38 | $24.30 | $24.82 | $24.82 | 2,325,047 |
2020-07-17 | $23.66 | $24.51 | $23.45 | $24.28 | $24.28 | 2,465,358 |
2020-07-16 | $22.50 | $23.74 | $22.32 | $23.55 | $23.55 | 1,750,909 |
2020-07-15 | $24.00 | $24.09 | $22.76 | $23.74 | $23.74 | 2,440,056 |
2020-07-14 | $22.75 | $23.99 | $22.15 | $23.97 | $23.97 | 2,807,389 |
2020-07-13 | $25.00 | $25.47 | $23.71 | $23.74 | $23.74 | 2,056,075 |
2020-07-10 | $24.12 | $24.62 | $23.81 | $24.40 | $24.40 | 1,933,711 |
2020-07-09 | $24.19 | $24.73 | $23.75 | $24.31 | $24.31 | 4,489,021 |
2020-07-08 | $22.80 | $23.94 | $22.53 | $23.66 | $23.66 | 3,469,731 |
2020-07-07 | $22.42 | $22.72 | $21.79 | $22.42 | $22.42 | 2,674,733 |
2020-07-06 | $20.40 | $22.50 | $20.22 | $22.48 | $22.48 | 5,597,186 |
2020-07-02 | $19.84 | $20.00 | $19.33 | $19.48 | $19.48 | 1,864,453 |
2020-07-01 | $18.86 | $19.59 | $18.81 | $19.49 | $19.49 | 1,563,028 |
2020-06-30 | $18.99 | $19.40 | $18.58 | $18.67 | $18.67 | 3,123,412 |
2020-06-29 | $18.86 | $19.60 | $18.61 | $18.83 | $18.83 | 2,174,200 |
2020-06-26 | $18.52 | $18.91 | $18.22 | $18.63 | $18.63 | 1,769,639 |
2020-06-25 | $18.25 | $18.70 | $18.05 | $18.54 | $18.54 | 1,492,767 |
2020-06-24 | $18.23 | $18.28 | $17.72 | $17.98 | $17.98 | 2,266,799 |
2020-06-23 | $18.47 | $18.87 | $18.17 | $18.52 | $18.52 | 4,314,469 |
2020-06-22 | $20.10 | $20.15 | $19.08 | $19.50 | $19.50 | 2,864,057 |
2020-06-19 | $19.87 | $20.78 | $19.79 | $20.22 | $20.22 | 4,930,668 |
2020-06-18 | $18.99 | $19.99 | $18.84 | $19.47 | $19.47 | 2,761,814 |
2020-06-17 | $18.88 | $19.30 | $18.63 | $19.03 | $19.03 | 3,747,258 |
2020-06-16 | $18.20 | $18.55 | $17.80 | $18.49 | $18.49 | 3,553,198 |
2020-06-15 | $16.35 | $17.80 | $16.16 | $17.44 | $17.44 | 3,599,923 |
2020-06-12 | $17.70 | $17.73 | $16.39 | $16.48 | $16.48 | 3,654,655 |
2020-06-11 | $16.15 | $17.88 | $16.05 | $17.25 | $17.25 | 8,332,641 |
2020-06-10 | $16.00 | $16.33 | $15.46 | $16.04 | $16.04 | 2,753,855 |
2020-06-09 | $16.50 | $16.50 | $15.86 | $15.91 | $15.91 | 2,320,602 |
2020-06-08 | $16.86 | $17.13 | $16.51 | $16.59 | $16.59 | 2,197,105 |
2020-06-05 | $16.56 | $16.74 | $15.88 | $16.68 | $16.68 | 4,624,399 |
2020-06-04 | $16.91 | $17.43 | $16.72 | $16.93 | $16.93 | 2,911,974 |
2020-06-03 | $16.50 | $16.90 | $16.05 | $16.82 | $16.82 | 3,749,606 |
2020-06-02 | $16.00 | $16.90 | $15.92 | $16.57 | $16.57 | 3,052,221 |
2020-06-01 | $15.50 | $16.16 | $15.36 | $16.05 | $16.05 | 3,001,030 |
2020-05-29 | $15.60 | $15.83 | $14.98 | $15.52 | $15.52 | 2,890,278 |
2020-05-28 | $16.08 | $16.25 | $15.52 | $15.61 | $15.61 | 2,260,841 |
2020-05-27 | $16.50 | $16.75 | $15.84 | $16.30 | $16.30 | 2,416,430 |
2020-05-26 | $16.00 | $16.88 | $16.00 | $16.32 | $16.32 | 4,010,094 |
2020-05-22 | $16.52 | $16.52 | $15.31 | $15.54 | $15.54 | 6,527,688 |
2020-05-21 | $17.57 | $17.98 | $16.51 | $17.09 | $17.09 | 8,387,039 |
2020-05-20 | $19.14 | $20.12 | $18.62 | $19.15 | $19.15 | 7,864,336 |
2020-05-19 | $17.96 | $19.18 | $17.75 | $18.75 | $18.75 | 4,374,757 |
2020-05-18 | $17.72 | $18.41 | $17.33 | $17.50 | $17.50 | 4,152,343 |
2020-05-15 | $16.12 | $17.25 | $16.10 | $17.13 | $17.13 | 2,673,244 |
2020-05-14 | $15.80 | $16.40 | $15.31 | $16.34 | $16.34 | 1,465,040 |
2020-05-13 | $16.00 | $16.23 | $15.57 | $16.03 | $16.03 | 1,718,161 |
2020-05-12 | $16.40 | $16.57 | $15.80 | $15.84 | $15.84 | 1,978,326 |
2020-05-11 | $15.80 | $16.14 | $15.64 | $16.10 | $16.10 | 1,909,744 |
2020-05-08 | $15.58 | $16.21 | $15.42 | $15.85 | $15.85 | 1,734,332 |
2020-05-07 | $15.22 | $15.57 | $15.02 | $15.50 | $15.50 | 1,527,096 |
2020-05-06 | $15.13 | $15.34 | $14.87 | $15.04 | $15.04 | 1,337,002 |
2020-05-05 | $15.46 | $15.82 | $14.64 | $14.70 | $14.70 | 2,265,461 |
2020-05-04 | $14.81 | $15.25 | $14.75 | $15.10 | $15.10 | 1,893,437 |
2020-05-01 | $15.68 | $15.85 | $14.53 | $15.11 | $15.11 | 3,353,214 |
2020-04-30 | $16.03 | $16.98 | $15.76 | $16.23 | $16.23 | 2,570,080 |
2020-04-29 | $15.92 | $16.09 | $15.41 | $15.99 | $15.99 | 1,949,461 |
2020-04-28 | $16.60 | $16.60 | $15.51 | $15.71 | $15.71 | 1,953,564 |
2020-04-27 | $16.45 | $16.72 | $16.27 | $16.32 | $16.32 | 3,387,431 |
2020-04-24 | $15.59 | $16.32 | $15.30 | $16.21 | $16.21 | 2,761,263 |
2020-04-23 | $15.28 | $15.74 | $15.20 | $15.39 | $15.39 | 2,001,197 |
2020-04-22 | $15.49 | $15.53 | $14.87 | $15.44 | $15.44 | 2,588,659 |
2020-04-21 | $15.82 | $15.94 | $14.76 | $15.17 | $15.17 | 3,092,248 |
2020-04-20 | $16.30 | $16.74 | $15.95 | $16.18 | $16.18 | 2,114,077 |
2020-04-17 | $16.46 | $16.61 | $15.91 | $16.55 | $16.55 | 2,748,967 |
2020-04-16 | $16.61 | $16.82 | $15.82 | $16.05 | $16.05 | 2,410,720 |
2020-04-15 | $16.20 | $16.80 | $15.66 | $16.54 | $16.54 | 2,585,988 |
2020-04-14 | $16.39 | $16.88 | $16.05 | $16.58 | $16.58 | 3,206,143 |
2020-04-13 | $15.56 | $16.12 | $15.33 | $15.95 | $15.95 | 2,234,828 |
2020-04-09 | $15.50 | $15.85 | $15.03 | $15.62 | $15.62 | 2,341,820 |
2020-04-08 | $14.71 | $15.74 | $14.70 | $15.37 | $15.37 | 3,489,641 |
2020-04-07 | $16.61 | $16.75 | $14.50 | $15.08 | $15.08 | 5,666,582 |
2020-04-06 | $16.59 | $16.84 | $16.06 | $16.13 | $16.13 | 2,574,838 |
2020-04-03 | $18.02 | $18.54 | $15.70 | $15.97 | $15.97 | 6,418,113 |
2020-04-02 | $16.53 | $17.30 | $16.10 | $16.99 | $16.99 | 1,930,048 |
2020-04-01 | $16.59 | $17.75 | $16.46 | $16.70 | $16.70 | 2,481,425 |
2020-03-31 | $16.93 | $17.59 | $16.54 | $16.95 | $16.95 | 2,751,486 |
2020-03-30 | $16.60 | $16.97 | $16.10 | $16.90 | $16.90 | 2,296,034 |
2020-03-27 | $15.97 | $17.05 | $15.79 | $16.49 | $16.49 | 2,766,671 |
2020-03-26 | $15.50 | $17.18 | $15.40 | $16.70 | $16.70 | 4,052,297 |
2020-03-25 | $14.52 | $16.38 | $14.50 | $14.98 | $14.98 | 4,794,409 |
2020-03-24 | $14.27 | $14.71 | $13.57 | $14.18 | $14.18 | 4,449,276 |
2020-03-23 | $13.07 | $13.59 | $12.41 | $13.49 | $13.49 | 2,588,192 |
2020-03-20 | $13.80 | $13.99 | $13.15 | $13.36 | $13.36 | 2,100,378 |
2020-03-19 | $12.36 | $13.87 | $12.27 | $13.04 | $13.04 | 3,785,338 |
2020-03-18 | $13.89 | $14.36 | $11.78 | $12.36 | $12.36 | 6,314,639 |
2020-03-17 | $14.97 | $15.15 | $13.01 | $14.85 | $14.85 | 6,244,233 |
2020-03-16 | $14.01 | $15.13 | $13.85 | $14.44 | $14.44 | 3,742,471 |
2020-03-13 | $16.22 | $16.38 | $14.51 | $15.40 | $15.40 | 4,481,584 |
2020-03-12 | $16.74 | $16.74 | $14.58 | $15.46 | $15.46 | 6,164,906 |
2020-03-11 | $18.25 | $19.19 | $17.56 | $17.75 | $17.75 | 2,001,704 |
2020-03-10 | $19.50 | $19.55 | $18.07 | $18.84 | $18.84 | 2,536,111 |
2020-03-09 | $18.38 | $19.59 | $17.81 | $18.99 | $18.99 | 3,214,336 |
2020-03-06 | $19.76 | $20.00 | $19.30 | $19.90 | $19.90 | 2,561,136 |
2020-03-05 | $20.23 | $20.48 | $19.51 | $20.10 | $20.10 | 2,460,941 |
2020-03-04 | $19.40 | $20.68 | $19.29 | $20.38 | $20.38 | 2,696,676 |
2020-03-03 | $19.41 | $19.90 | $18.70 | $19.21 | $19.21 | 2,024,357 |
2020-03-02 | $19.85 | $19.85 | $18.93 | $19.39 | $19.39 | 2,433,351 |
2020-02-28 | $17.92 | $19.88 | $17.92 | $19.81 | $19.81 | 4,588,536 |
2020-02-27 | $19.31 | $19.31 | $17.72 | $18.58 | $18.58 | 3,491,605 |
2020-02-26 | $19.19 | $19.84 | $18.91 | $19.60 | $19.60 | 1,954,723 |
2020-02-25 | $19.99 | $20.17 | $19.27 | $19.27 | $19.27 | 3,231,820 |
2020-02-24 | $19.12 | $19.82 | $18.87 | $19.49 | $19.49 | 2,984,357 |
2020-02-21 | $20.74 | $20.77 | $19.86 | $20.05 | $20.05 | 2,469,034 |
2020-02-20 | $20.75 | $21.07 | $20.41 | $20.93 | $20.93 | 2,251,028 |
2020-02-19 | $20.56 | $20.88 | $20.43 | $20.61 | $20.61 | 1,735,274 |
2020-02-18 | $21.00 | $21.05 | $20.19 | $20.58 | $20.58 | 2,374,550 |
2020-02-14 | $20.98 | $21.12 | $20.65 | $21.05 | $21.05 | 2,007,669 |
2020-02-13 | $20.25 | $20.81 | $19.92 | $20.54 | $20.54 | 2,426,404 |
2020-02-12 | $20.85 | $21.24 | $20.46 | $20.99 | $20.99 | 2,703,122 |
2020-02-11 | $20.54 | $21.48 | $20.33 | $20.39 | $20.39 | 4,655,019 |
2020-02-10 | $19.18 | $20.39 | $19.12 | $20.31 | $20.31 | 4,027,488 |
2020-02-07 | $19.12 | $19.20 | $18.68 | $19.09 | $19.09 | 1,382,037 |
2020-02-06 | $18.87 | $19.44 | $18.80 | $19.06 | $19.06 | 3,263,712 |
2020-02-05 | $19.19 | $19.22 | $18.31 | $18.65 | $18.65 | 2,299,708 |
2020-02-04 | $19.08 | $19.37 | $18.68 | $18.87 | $18.87 | 2,727,104 |
2020-02-03 | $17.98 | $18.99 | $17.93 | $18.60 | $18.60 | 2,560,930 |
2020-01-31 | $17.94 | $18.20 | $17.58 | $17.88 | $17.88 | 2,477,779 |
2020-01-30 | $18.10 | $18.15 | $17.67 | $18.14 | $18.14 | 2,691,378 |
2020-01-29 | $18.41 | $18.47 | $17.96 | $18.42 | $18.42 | 1,606,110 |
2020-01-28 | $18.24 | $18.40 | $17.98 | $18.21 | $18.21 | 3,057,222 |
2020-01-27 | $17.30 | $18.28 | $17.30 | $17.93 | $17.93 | 3,954,386 |
2020-01-24 | $19.03 | $19.08 | $18.06 | $18.15 | $18.15 | 3,459,590 |
2020-01-23 | $18.22 | $19.30 | $18.03 | $19.00 | $19.00 | 5,903,531 |
2020-01-22 | $20.70 | $20.74 | $18.29 | $18.39 | $18.39 | 8,760,615 |
2020-01-21 | $20.30 | $20.56 | $19.86 | $20.48 | $20.48 | 2,929,902 |
2020-01-17 | $20.46 | $20.59 | $20.08 | $20.43 | $20.43 | 1,868,779 |
2020-01-16 | $20.60 | $21.02 | $20.35 | $20.50 | $20.50 | 2,136,888 |
2020-01-15 | $20.53 | $20.82 | $20.30 | $20.68 | $20.68 | 2,481,399 |
2020-01-14 | $20.98 | $21.07 | $20.32 | $20.59 | $20.59 | 3,417,504 |
2020-01-13 | $20.76 | $21.28 | $20.54 | $21.04 | $21.04 | 3,569,580 |
2020-01-10 | $21.09 | $21.18 | $20.28 | $20.39 | $20.39 | 4,055,242 |
2020-01-09 | $21.54 | $21.73 | $20.78 | $20.98 | $20.98 | 5,435,947 |
2020-01-08 | $20.68 | $21.12 | $20.45 | $20.95 | $20.95 | 3,218,903 |
2020-01-07 | $19.95 | $20.98 | $19.71 | $20.82 | $20.82 | 5,679,242 |
2020-01-06 | $19.00 | $20.23 | $18.95 | $19.83 | $19.83 | 4,836,434 |
2020-01-03 | $19.77 | $19.77 | $19.11 | $19.24 | $19.24 | 4,500,138 |
2020-01-02 | $18.35 | $20.09 | $18.31 | $20.02 | $20.02 | 7,344,810 |
2019-12-31 | $18.18 | $18.35 | $17.92 | $17.95 | $17.95 | 2,942,767 |
2019-12-30 | $17.90 | $18.46 | $17.86 | $18.16 | $18.16 | 2,288,902 |
2019-12-27 | $18.12 | $18.70 | $17.82 | $18.02 | $18.02 | 4,695,754 |
2019-12-26 | $17.90 | $18.11 | $17.71 | $17.91 | $17.91 | 1,953,472 |
2019-12-24 | $17.58 | $18.31 | $17.55 | $17.69 | $17.69 | 2,397,338 |
2019-12-23 | $17.41 | $17.92 | $17.30 | $17.58 | $17.58 | 3,284,573 |
2019-12-20 | $17.42 | $17.66 | $17.12 | $17.44 | $17.44 | 3,773,087 |
2019-12-19 | $17.37 | $17.54 | $16.83 | $17.29 | $17.29 | 3,735,850 |
2019-12-18 | $17.80 | $17.94 | $17.18 | $17.45 | $17.45 | 4,632,758 |
2019-12-17 | $17.45 | $17.98 | $17.42 | $17.76 | $17.76 | 3,735,681 |
2019-12-16 | $17.03 | $17.49 | $16.40 | $17.37 | $17.37 | 4,106,118 |
2019-12-13 | $18.02 | $18.09 | $16.82 | $16.95 | $16.95 | 7,082,880 |
2019-12-12 | $18.39 | $18.71 | $17.78 | $18.01 | $18.01 | 4,859,110 |
2019-12-11 | $17.73 | $18.53 | $17.41 | $18.21 | $18.21 | 4,133,116 |
2019-12-10 | $18.21 | $18.21 | $17.51 | $17.58 | $17.58 | 5,533,739 |
2019-12-09 | $18.68 | $18.78 | $17.97 | $18.08 | $18.08 | 3,602,357 |
2019-12-06 | $18.84 | $19.22 | $18.61 | $18.68 | $18.68 | 3,260,467 |
2019-12-05 | $18.80 | $19.09 | $18.50 | $18.71 | $18.71 | 3,993,207 |
2019-12-04 | $19.56 | $19.65 | $18.36 | $18.67 | $18.67 | 4,847,081 |
2019-12-03 | $19.98 | $20.04 | $19.14 | $19.25 | $19.25 | 6,093,547 |
2019-12-02 | $20.69 | $20.87 | $19.85 | $20.60 | $20.60 | 4,080,123 |
2019-11-29 | $21.36 | $21.36 | $20.60 | $21.10 | $21.10 | 2,262,498 |
2019-11-27 | $21.60 | $21.77 | $21.02 | $21.61 | $21.61 | 2,463,009 |
2019-11-26 | $21.62 | $22.00 | $21.01 | $21.58 | $21.58 | 8,550,884 |
2019-11-25 | $22.01 | $22.19 | $21.51 | $21.77 | $21.77 | 2,124,236 |
2019-11-22 | $21.40 | $21.86 | $21.26 | $21.77 | $21.77 | 1,480,262 |
2019-11-21 | $21.88 | $22.03 | $21.06 | $21.35 | $21.35 | 2,963,815 |
2019-11-20 | $22.17 | $22.29 | $21.38 | $21.92 | $21.92 | 3,624,841 |
2019-11-19 | $23.17 | $23.18 | $22.46 | $22.49 | $22.49 | 1,723,631 |
2019-11-18 | $22.34 | $23.32 | $21.84 | $22.98 | $22.98 | 2,373,931 |
2019-11-15 | $22.60 | $22.75 | $21.94 | $22.44 | $22.44 | 3,628,591 |
2019-11-14 | $24.00 | $24.12 | $22.38 | $22.40 | $22.40 | 3,418,612 |
2019-11-13 | $25.00 | $25.14 | $23.06 | $24.18 | $24.18 | 5,395,615 |
2019-11-12 | $25.56 | $25.90 | $24.03 | $24.26 | $24.26 | 4,997,407 |
2019-11-11 | $24.80 | $25.58 | $24.60 | $25.35 | $25.35 | 3,926,396 |
2019-11-08 | $24.20 | $25.30 | $23.95 | $25.25 | $25.25 | 3,252,509 |
2019-11-07 | $23.96 | $24.25 | $23.61 | $24.24 | $24.24 | 2,193,427 |
2019-11-06 | $24.36 | $24.44 | $23.12 | $23.25 | $23.25 | 1,925,113 |
2019-11-05 | $24.94 | $24.97 | $24.08 | $24.36 | $24.36 | 1,953,511 |
2019-11-04 | $23.58 | $24.95 | $23.51 | $24.85 | $24.85 | 2,676,269 |
2019-11-01 | $22.47 | $23.68 | $22.24 | $23.26 | $23.26 | 2,602,303 |
2019-10-31 | $22.14 | $22.49 | $21.72 | $22.24 | $22.24 | 1,625,909 |
2019-10-30 | $21.72 | $22.25 | $21.41 | $22.25 | $22.25 | 2,111,164 |
2019-10-29 | $22.00 | $22.14 | $21.70 | $21.84 | $21.84 | 1,146,563 |
2019-10-28 | $22.48 | $22.64 | $21.88 | $22.02 | $22.02 | 1,644,712 |
2019-10-25 | $21.89 | $22.65 | $21.70 | $21.94 | $21.94 | 3,791,024 |
2019-10-24 | $21.90 | $22.25 | $21.52 | $21.83 | $21.83 | 1,957,963 |
2019-10-23 | $20.80 | $21.58 | $20.70 | $21.54 | $21.54 | 1,281,117 |
2019-10-22 | $22.11 | $22.30 | $20.64 | $20.74 | $20.74 | 2,039,247 |
2019-10-21 | $21.44 | $22.23 | $21.44 | $22.01 | $22.01 | 1,750,520 |
2019-10-18 | $22.79 | $22.81 | $21.37 | $21.50 | $21.50 | 3,160,098 |
2019-10-17 | $24.15 | $24.19 | $22.79 | $22.84 | $22.84 | 2,190,585 |
2019-10-16 | $23.50 | $24.12 | $23.47 | $24.05 | $24.05 | 1,768,234 |
2019-10-15 | $22.45 | $23.98 | $22.45 | $23.73 | $23.73 | 1,790,522 |
2019-10-14 | $22.64 | $23.01 | $22.28 | $22.41 | $22.41 | 1,305,669 |
2019-10-11 | $22.15 | $23.20 | $22.06 | $22.34 | $22.34 | 2,050,230 |
2019-10-10 | $21.68 | $22.09 | $20.91 | $21.63 | $21.63 | 2,050,238 |
2019-10-09 | $22.09 | $22.10 | $21.14 | $21.62 | $21.62 | 1,843,485 |
2019-10-08 | $22.28 | $22.45 | $21.53 | $21.62 | $21.62 | 1,919,151 |
2019-10-07 | $22.67 | $23.28 | $22.50 | $22.68 | $22.68 | 1,818,285 |
2019-10-04 | $23.45 | $23.61 | $22.69 | $22.73 | $22.73 | 2,068,279 |
2019-10-03 | $23.06 | $23.68 | $22.63 | $23.52 | $23.52 | 1,868,755 |
2019-10-02 | $23.09 | $23.16 | $22.25 | $23.04 | $23.04 | 1,892,450 |
2019-10-01 | $23.66 | $23.98 | $23.29 | $23.44 | $23.44 | 1,713,990 |
2019-09-30 | $24.86 | $24.88 | $23.52 | $23.64 | $23.64 | 3,192,248 |
2019-09-27 | $26.46 | $26.59 | $23.12 | $23.89 | $23.89 | 4,266,924 |
2019-09-26 | $26.61 | $27.11 | $26.15 | $26.38 | $26.38 | 1,547,010 |
2019-09-25 | $26.27 | $26.75 | $25.43 | $26.61 | $26.61 | 3,007,922 |
2019-09-24 | $27.40 | $27.40 | $25.31 | $26.45 | $26.45 | 3,379,036 |
2019-09-23 | $27.50 | $28.00 | $26.94 | $27.04 | $27.04 | 2,067,491 |
2019-09-20 | $27.93 | $28.20 | $26.85 | $27.88 | $27.88 | 6,224,228 |
2019-09-19 | $26.16 | $27.98 | $25.83 | $27.93 | $27.93 | 5,966,268 |
2019-09-18 | $25.01 | $26.05 | $24.93 | $25.95 | $25.95 | 3,360,109 |
2019-09-17 | $23.90 | $25.55 | $23.88 | $25.12 | $25.12 | 2,465,595 |
2019-09-16 | $24.00 | $24.64 | $23.74 | $23.85 | $23.85 | 1,938,346 |
2019-09-13 | $24.18 | $24.82 | $23.83 | $24.14 | $24.14 | 1,577,200 |
2019-09-12 | $23.83 | $24.28 | $22.86 | $24.18 | $24.18 | 2,423,399 |
2019-09-11 | $23.32 | $23.90 | $23.32 | $23.50 | $23.50 | 2,359,979 |
2019-09-10 | $23.61 | $23.80 | $23.11 | $23.19 | $23.19 | 1,797,371 |
2019-09-09 | $24.50 | $24.75 | $23.68 | $23.96 | $23.96 | 1,810,238 |
2019-09-06 | $25.17 | $25.23 | $24.25 | $24.25 | $24.25 | 2,196,841 |
2019-09-05 | $24.90 | $25.39 | $24.86 | $25.00 | $25.00 | 2,983,460 |
2019-09-04 | $24.71 | $25.00 | $24.45 | $24.61 | $24.61 | 1,475,441 |
2019-09-03 | $24.95 | $25.14 | $23.95 | $24.10 | $24.10 | 2,097,094 |
2019-08-30 | $24.59 | $25.73 | $24.22 | $25.20 | $25.20 | 3,111,501 |
2019-08-29 | $23.98 | $24.95 | $23.88 | $24.51 | $24.51 | 3,058,705 |
2019-08-28 | $21.82 | $23.71 | $21.61 | $23.62 | $23.62 | 2,738,398 |
2019-08-27 | $22.94 | $23.13 | $21.37 | $21.99 | $21.99 | 1,959,190 |
2019-08-26 | $22.38 | $23.16 | $22.05 | $22.81 | $22.81 | 1,437,375 |
2019-08-23 | $22.27 | $22.98 | $22.01 | $22.07 | $22.07 | 1,853,975 |
2019-08-22 | $23.48 | $23.68 | $22.50 | $22.65 | $22.65 | 2,428,934 |
2019-08-21 | $23.90 | $23.99 | $23.35 | $23.75 | $23.75 | 1,819,743 |
2019-08-20 | $23.83 | $23.94 | $23.21 | $23.30 | $23.30 | 2,318,664 |
2019-08-19 | $24.80 | $25.07 | $23.70 | $24.01 | $24.01 | 3,150,716 |
2019-08-16 | $23.30 | $24.45 | $22.93 | $24.29 | $24.29 | 4,853,135 |
2019-08-15 | $21.65 | $23.49 | $21.61 | $23.18 | $23.18 | 6,187,980 |
2019-08-14 | $20.83 | $22.20 | $20.42 | $21.39 | $21.39 | 8,769,196 |
2019-08-13 | $21.01 | $21.39 | $20.58 | $21.33 | $21.33 | 4,040,350 |
2019-08-12 | $20.18 | $20.78 | $19.93 | $20.40 | $20.40 | 1,381,000 |
2019-08-09 | $20.20 | $20.94 | $20.20 | $20.39 | $20.39 | 1,279,943 |
2019-08-08 | $20.18 | $20.69 | $19.85 | $20.60 | $20.60 | 2,210,011 |
2019-08-07 | $19.90 | $20.40 | $19.30 | $20.15 | $20.15 | 1,606,318 |
2019-08-06 | $20.74 | $20.90 | $19.75 | $20.11 | $20.11 | 1,293,136 |
2019-08-05 | $20.40 | $20.47 | $19.75 | $20.35 | $20.35 | 2,015,772 |
2019-08-02 | $20.72 | $21.58 | $20.63 | $21.06 | $21.06 | 1,450,504 |
2019-08-01 | $22.52 | $22.94 | $20.61 | $21.01 | $21.01 | 2,034,749 |
2019-07-31 | $22.35 | $23.18 | $22.12 | $22.67 | $22.67 | 1,372,990 |
2019-07-30 | $22.35 | $22.67 | $21.81 | $22.56 | $22.56 | 1,121,890 |
2019-07-29 | $21.98 | $22.81 | $21.40 | $22.67 | $22.67 | 2,064,994 |
2019-07-26 | $22.25 | $22.58 | $21.89 | $22.00 | $22.00 | 1,264,978 |
2019-07-25 | $22.49 | $22.56 | $22.10 | $22.14 | $22.14 | 805,991 |
2019-07-24 | $22.44 | $22.67 | $22.04 | $22.46 | $22.46 | 1,914,457 |
2019-07-23 | $21.72 | $22.61 | $21.61 | $22.49 | $22.49 | 2,519,772 |
2019-07-22 | $21.69 | $21.95 | $21.11 | $21.43 | $21.43 | 1,385,026 |
2019-07-19 | $22.28 | $22.48 | $21.61 | $21.66 | $21.66 | 2,238,819 |
2019-07-18 | $22.50 | $22.82 | $21.87 | $22.24 | $22.24 | 2,470,287 |
2019-07-17 | $24.10 | $24.93 | $22.70 | $22.87 | $22.87 | 4,086,823 |
2019-07-16 | $24.04 | $24.45 | $23.52 | $24.07 | $24.07 | 2,168,230 |
2019-07-15 | $24.20 | $24.42 | $23.93 | $24.28 | $24.28 | 1,233,248 |
2019-07-12 | $24.09 | $24.50 | $23.85 | $24.10 | $24.10 | 1,205,066 |
2019-07-11 | $24.50 | $24.55 | $23.51 | $23.93 | $23.93 | 1,907,660 |
2019-07-10 | $25.59 | $25.79 | $24.44 | $24.59 | $24.59 | 1,951,912 |
2019-07-09 | $24.52 | $25.53 | $24.45 | $25.40 | $25.40 | 1,766,180 |
2019-07-08 | $25.50 | $25.57 | $24.75 | $24.89 | $24.89 | 2,024,373 |
2019-07-05 | $25.52 | $26.20 | $25.01 | $25.99 | $25.99 | 1,354,248 |
2019-07-03 | $25.70 | $25.99 | $25.44 | $25.92 | $25.92 | 1,521,946 |
2019-07-02 | $25.78 | $26.38 | $25.65 | $25.96 | $25.96 | 2,356,467 |
2019-07-01 | $25.96 | $26.24 | $25.45 | $25.63 | $25.63 | 3,016,362 |
2019-06-28 | $24.63 | $25.14 | $24.52 | $24.71 | $24.71 | 1,326,158 |
2019-06-27 | $24.19 | $25.00 | $24.16 | $24.93 | $24.93 | 1,272,719 |
2019-06-26 | $23.98 | $24.45 | $23.80 | $24.16 | $24.16 | 1,967,318 |
2019-06-25 | $25.02 | $25.07 | $23.03 | $23.40 | $23.40 | 4,171,054 |
2019-06-24 | $25.03 | $25.85 | $24.60 | $25.45 | $25.45 | 2,392,130 |
2019-06-21 | $25.07 | $25.54 | $24.77 | $25.04 | $25.04 | 1,748,160 |
2019-06-20 | $26.20 | $26.21 | $24.70 | $25.04 | $25.04 | 2,248,403 |
2019-06-19 | $26.03 | $26.30 | $25.35 | $25.64 | $25.64 | 2,863,370 |
2019-06-18 | $24.20 | $26.20 | $24.20 | $26.15 | $26.15 | 5,534,727 |
2019-06-17 | $23.44 | $24.45 | $23.25 | $23.87 | $23.87 | 2,968,572 |
2019-06-14 | $22.91 | $23.59 | $22.70 | $23.30 | $23.30 | 2,114,871 |
2019-06-13 | $23.10 | $23.56 | $22.69 | $23.30 | $23.30 | 1,754,475 |
2019-06-12 | $22.86 | $23.06 | $22.36 | $22.86 | $22.86 | 1,093,345 |
2019-06-11 | $23.41 | $23.50 | $22.80 | $23.18 | $23.18 | 1,585,219 |
2019-06-10 | $22.83 | $23.72 | $22.83 | $22.95 | $22.95 | 2,403,590 |
2019-06-07 | $21.20 | $22.65 | $21.16 | $22.02 | $22.02 | 2,459,172 |
2019-06-06 | $21.29 | $21.29 | $20.83 | $21.13 | $21.13 | 1,908,180 |
2019-06-05 | $22.10 | $22.17 | $20.88 | $21.11 | $21.11 | 2,637,142 |
2019-06-04 | $20.84 | $22.23 | $20.60 | $22.06 | $22.06 | 2,539,948 |
2019-06-03 | $21.29 | $21.72 | $20.15 | $20.51 | $20.51 | 2,036,841 |
2019-05-31 | $21.29 | $21.96 | $21.20 | $21.37 | $21.37 | 1,617,779 |
2019-05-30 | $21.30 | $22.07 | $21.18 | $21.85 | $21.85 | 2,108,729 |
2019-05-29 | $20.74 | $21.28 | $20.58 | $21.10 | $21.10 | 1,518,425 |
2019-05-28 | $21.71 | $21.84 | $20.98 | $20.99 | $20.99 | 2,143,342 |
2019-05-24 | $20.45 | $21.07 | $20.45 | $20.85 | $20.85 | 1,998,769 |
2019-05-23 | $20.00 | $20.66 | $19.87 | $20.27 | $20.27 | 2,908,577 |
2019-05-22 | $20.24 | $21.27 | $20.10 | $20.47 | $20.47 | 3,273,615 |
2019-05-21 | $19.90 | $20.77 | $19.85 | $20.68 | $20.68 | 3,116,612 |
2019-05-20 | $20.61 | $20.77 | $19.48 | $19.60 | $19.60 | 5,935,907 |
2019-05-17 | $20.30 | $21.68 | $20.06 | $21.65 | $21.65 | 7,646,054 |
2019-05-16 | $21.80 | $22.05 | $20.85 | $20.97 | $20.97 | 4,561,442 |
2019-05-15 | $20.40 | $21.69 | $20.40 | $21.51 | $21.51 | 3,322,268 |
2019-05-14 | $20.31 | $20.74 | $19.60 | $20.47 | $20.47 | 4,769,733 |
2019-05-13 | $20.80 | $20.98 | $19.91 | $20.05 | $20.05 | 3,912,690 |
2019-05-10 | $22.57 | $23.08 | $21.56 | $21.99 | $21.99 | 2,734,171 |
2019-05-09 | $21.61 | $22.74 | $20.91 | $22.58 | $22.58 | 3,921,825 |
2019-05-08 | $22.24 | $22.38 | $21.87 | $22.13 | $22.13 | 2,557,943 |
2019-05-07 | $22.53 | $22.71 | $21.70 | $21.85 | $21.85 | 3,971,216 |
2019-05-06 | $22.39 | $23.18 | $22.09 | $22.88 | $22.88 | 4,065,019 |
2019-05-03 | $22.90 | $23.90 | $22.82 | $23.84 | $23.84 | 2,385,932 |
2019-05-02 | $22.86 | $23.23 | $22.27 | $22.89 | $22.89 | 2,552,841 |
2019-05-01 | $24.00 | $24.10 | $22.71 | $22.91 | $22.91 | 2,923,740 |
2019-04-30 | $22.95 | $24.24 | $22.87 | $23.89 | $23.89 | 4,163,790 |
2019-04-29 | $22.78 | $23.14 | $22.60 | $23.06 | $23.06 | 1,908,726 |
2019-04-26 | $22.94 | $23.11 | $22.28 | $22.89 | $22.89 | 2,917,593 |
2019-04-25 | $22.85 | $23.18 | $22.72 | $22.96 | $22.96 | 3,355,507 |
2019-04-24 | $22.64 | $22.98 | $22.20 | $22.95 | $22.95 | 2,578,306 |
2019-04-23 | $22.48 | $22.85 | $22.41 | $22.66 | $22.66 | 2,463,879 |
2019-04-22 | $22.50 | $23.03 | $22.35 | $22.38 | $22.38 | 2,982,938 |
2019-04-18 | $22.05 | $23.07 | $22.01 | $22.94 | $22.94 | 3,297,885 |
2019-04-17 | $22.81 | $22.87 | $21.98 | $22.02 | $22.02 | 3,804,760 |
2019-04-16 | $22.85 | $23.35 | $22.45 | $22.51 | $22.51 | 4,435,411 |
2019-04-15 | $22.88 | $23.01 | $22.10 | $22.25 | $22.25 | 4,004,404 |
2019-04-12 | $23.02 | $23.77 | $22.70 | $23.01 | $23.01 | 6,019,663 |
2019-04-11 | $22.95 | $23.19 | $22.48 | $22.77 | $22.77 | 8,984,449 |
2019-04-10 | $23.92 | $24.05 | $22.67 | $23.21 | $23.21 | 18,379,169 |
2019-04-09 | $24.82 | $25.21 | $24.08 | $24.33 | $24.33 | 6,079,402 |
2019-04-08 | $25.03 | $26.08 | $24.85 | $25.23 | $25.23 | 3,011,754 |
2019-04-05 | $26.13 | $26.56 | $25.89 | $25.99 | $25.99 | 3,060,987 |
2019-04-04 | $26.96 | $26.96 | $24.88 | $25.74 | $25.74 | 6,577,809 |
2019-04-03 | $28.23 | $28.38 | $26.37 | $27.04 | $27.04 | 4,192,452 |
2019-04-02 | $28.88 | $29.25 | $27.67 | $27.70 | $27.70 | 2,698,186 |
2019-04-01 | $28.81 | $29.45 | $27.92 | $29.30 | $29.30 | 3,550,125 |
2019-03-29 | $27.44 | $28.86 | $27.42 | $28.13 | $28.13 | 4,365,304 |
2019-03-28 | $25.95 | $27.03 | $25.65 | $26.96 | $26.96 | 1,839,394 |
2019-03-27 | $25.72 | $26.19 | $25.06 | $26.11 | $26.11 | 1,601,359 |
2019-03-26 | $26.12 | $26.35 | $25.30 | $25.81 | $25.81 | 2,186,288 |
2019-03-25 | $24.70 | $26.06 | $24.53 | $25.87 | $25.87 | 3,336,602 |
2019-03-22 | $27.13 | $27.50 | $25.00 | $25.03 | $25.03 | 5,474,051 |
2019-03-21 | $27.17 | $28.29 | $27.05 | $27.99 | $27.99 | 1,602,899 |
2019-03-20 | $27.36 | $27.94 | $26.41 | $27.73 | $27.73 | 2,830,421 |
2019-03-19 | $28.05 | $28.44 | $27.01 | $28.02 | $28.02 | 3,304,985 |
2019-03-18 | $27.00 | $28.05 | $27.00 | $27.83 | $27.83 | 4,100,202 |
2019-03-15 | $24.75 | $27.12 | $24.60 | $26.71 | $26.71 | 6,388,875 |
2019-03-14 | $24.60 | $24.77 | $24.08 | $24.47 | $24.47 | 3,599,287 |
2019-03-13 | $25.50 | $26.45 | $24.97 | $25.10 | $25.10 | 3,011,474 |
2019-03-12 | $25.59 | $26.28 | $24.88 | $26.10 | $26.10 | 3,825,447 |
2019-03-11 | $24.52 | $25.74 | $24.43 | $25.46 | $25.46 | 4,322,727 |
2019-03-08 | $23.73 | $24.48 | $22.70 | $24.14 | $24.14 | 7,628,940 |
2019-03-07 | $26.77 | $26.90 | $25.10 | $25.22 | $25.22 | 8,474,514 |
2019-03-06 | $29.26 | $29.44 | $26.10 | $27.32 | $27.32 | 12,711,066 |
2019-03-05 | $25.38 | $30.00 | $24.01 | $29.96 | $29.96 | 21,982,780 |
2019-03-04 | $25.50 | $25.63 | $23.69 | $24.56 | $24.56 | 6,706,591 |
2019-03-01 | $26.41 | $26.50 | $24.76 | $25.21 | $25.21 | 3,451,198 |
2019-02-28 | $25.86 | $26.18 | $25.00 | $25.84 | $25.84 | 2,112,733 |
2019-02-27 | $25.86 | $26.20 | $24.86 | $25.79 | $25.79 | 2,411,230 |
2019-02-26 | $24.41 | $26.12 | $24.25 | $25.47 | $25.47 | 3,164,990 |
2019-02-25 | $25.87 | $26.06 | $24.71 | $24.87 | $24.87 | 6,188,365 |
2019-02-22 | $21.87 | $24.70 | $21.80 | $23.75 | $23.75 | 6,208,553 |
2019-02-21 | $22.00 | $22.36 | $21.01 | $21.26 | $21.26 | 3,104,077 |
2019-02-20 | $20.17 | $22.04 | $20.16 | $22.00 | $22.00 | 5,376,825 |
2019-02-19 | $19.34 | $20.19 | $19.30 | $20.05 | $20.05 | 2,654,819 |
2019-02-15 | $19.70 | $19.87 | $19.34 | $19.44 | $19.44 | 1,156,856 |
2019-02-14 | $19.23 | $19.84 | $19.03 | $19.80 | $19.80 | 1,414,336 |
2019-02-13 | $20.20 | $20.34 | $19.32 | $19.38 | $19.38 | 2,341,311 |
2019-02-12 | $19.52 | $20.47 | $19.52 | $20.00 | $20.00 | 2,132,620 |
2019-02-11 | $19.46 | $19.83 | $19.23 | $19.36 | $19.36 | 1,202,280 |
2019-02-08 | $18.50 | $19.48 | $18.30 | $19.20 | $19.20 | 1,496,917 |
2019-02-07 | $19.26 | $19.55 | $18.45 | $18.84 | $18.84 | 1,982,768 |
2019-02-06 | $20.12 | $20.20 | $19.42 | $19.43 | $19.43 | 1,433,305 |
2019-02-05 | $19.94 | $20.25 | $19.81 | $20.00 | $20.00 | 1,248,595 |
2019-02-04 | $19.87 | $20.09 | $19.63 | $19.74 | $19.74 | 1,728,273 |
2019-02-01 | $20.70 | $21.43 | $19.52 | $19.67 | $19.67 | 3,034,721 |
2019-01-31 | $20.00 | $21.14 | $19.90 | $20.98 | $20.98 | 2,610,277 |
2019-01-30 | $20.20 | $20.80 | $19.76 | $19.89 | $19.89 | 1,873,320 |
2019-01-29 | $20.60 | $20.60 | $19.18 | $20.09 | $20.09 | 3,292,068 |
2019-01-28 | $21.30 | $21.38 | $20.50 | $20.95 | $20.95 | 3,544,609 |
2019-01-25 | $20.56 | $22.53 | $20.22 | $22.37 | $22.37 | 4,738,276 |
2019-01-24 | $20.25 | $20.43 | $19.86 | $20.08 | $20.08 | 1,684,238 |
2019-01-23 | $20.00 | $20.60 | $19.81 | $19.95 | $19.95 | 1,443,027 |
2019-01-22 | $20.16 | $20.29 | $19.21 | $19.88 | $19.88 | 1,864,551 |
2019-01-18 | $19.98 | $20.75 | $19.77 | $20.31 | $20.31 | 1,816,882 |
2019-01-17 | $18.78 | $19.98 | $18.75 | $19.71 | $19.71 | 962,163 |
2019-01-16 | $19.00 | $19.62 | $18.76 | $19.05 | $19.05 | 1,221,231 |
2019-01-15 | $19.12 | $19.25 | $18.75 | $19.07 | $19.07 | 1,229,252 |
2019-01-14 | $19.77 | $19.84 | $18.26 | $18.61 | $18.61 | 2,424,043 |
2019-01-11 | $19.84 | $20.90 | $19.62 | $20.20 | $20.20 | 2,355,791 |
2019-01-10 | $19.18 | $20.38 | $19.05 | $19.96 | $19.96 | 2,663,676 |
2019-01-09 | $18.32 | $20.20 | $18.14 | $19.45 | $19.45 | 3,802,920 |
2019-01-08 | $18.70 | $20.00 | $17.25 | $18.14 | $18.14 | 4,326,232 |
2019-01-07 | $17.38 | $18.71 | $17.11 | $18.50 | $18.50 | 2,116,834 |
2019-01-04 | $16.16 | $17.64 | $16.12 | $17.11 | $17.11 | 2,690,928 |
2019-01-03 | $15.53 | $16.29 | $15.42 | $15.67 | $15.67 | 991,264 |
2019-01-02 | $15.17 | $16.08 | $15.12 | $15.77 | $15.77 | 1,157,798 |
2018-12-31 | $15.71 | $15.94 | $15.19 | $15.48 | $15.48 | 1,448,794 |
2018-12-28 | $15.84 | $16.03 | $15.25 | $15.47 | $15.47 | 1,144,364 |
2018-12-27 | $15.71 | $16.46 | $15.42 | $15.93 | $15.93 | 1,566,216 |
2018-12-26 | $15.64 | $16.25 | $15.09 | $16.22 | $16.22 | 1,436,517 |
2018-12-24 | $15.48 | $15.70 | $14.93 | $15.55 | $15.55 | 946,709 |
2018-12-21 | $16.60 | $17.11 | $15.23 | $15.58 | $15.58 | 2,838,829 |
2018-12-20 | $15.60 | $16.46 | $15.60 | $16.16 | $16.16 | 1,694,924 |
2018-12-19 | $15.79 | $16.57 | $15.53 | $15.80 | $15.80 | 2,102,386 |
2018-12-18 | $16.41 | $17.19 | $15.69 | $16.05 | $16.05 | 2,575,050 |
2018-12-17 | $18.30 | $18.34 | $16.20 | $16.40 | $16.40 | 2,133,674 |
2018-12-14 | $17.51 | $18.50 | $17.21 | $18.30 | $18.30 | 3,280,877 |
2018-12-13 | $17.00 | $18.18 | $16.83 | $18.11 | $18.11 | 3,189,084 |
2018-12-12 | $16.41 | $17.33 | $16.40 | $16.75 | $16.75 | 2,408,687 |
2018-12-11 | $15.40 | $16.31 | $15.30 | $16.15 | $16.15 | 2,885,812 |
2018-12-10 | $14.50 | $15.39 | $14.50 | $15.28 | $15.28 | 2,086,673 |
2018-12-07 | $15.39 | $15.50 | $14.44 | $14.66 | $14.66 | 4,078,314 |
2018-12-06 | $15.65 | $16.33 | $15.05 | $15.23 | $15.23 | 4,519,255 |
2018-12-04 | $16.83 | $16.93 | $15.70 | $15.81 | $15.81 | 3,869,517 |
2018-12-03 | $18.45 | $18.45 | $16.44 | $17.01 | $17.01 | 6,117,258 |
2018-11-30 | $16.86 | $17.63 | $16.62 | $17.27 | $17.27 | 2,953,176 |
2018-11-29 | $16.31 | $17.12 | $16.01 | $17.07 | $17.07 | 2,836,728 |
2018-11-28 | $16.41 | $17.14 | $16.23 | $17.04 | $17.04 | 2,001,467 |
2018-11-27 | $16.81 | $16.84 | $16.01 | $16.27 | $16.27 | 2,589,574 |
2018-11-26 | $17.74 | $17.98 | $16.70 | $16.90 | $16.90 | 1,892,273 |
2018-11-23 | $17.40 | $17.96 | $17.34 | $17.72 | $17.72 | 594,135 |
2018-11-21 | $17.32 | $18.34 | $17.19 | $17.69 | $17.69 | 1,458,357 |
2018-11-20 | $17.00 | $17.50 | $16.54 | $17.04 | $17.04 | 1,005,283 |
2018-11-19 | $17.61 | $17.87 | $17.55 | $17.63 | $17.63 | 1,196,099 |
2018-11-16 | $17.88 | $18.04 | $17.55 | $17.69 | $17.69 | 1,343,704 |
2018-11-15 | $18.00 | $18.24 | $16.99 | $18.16 | $18.16 | 3,914,671 |
2018-11-14 | $18.95 | $19.13 | $17.34 | $17.65 | $17.65 | 5,293,120 |
2018-11-13 | $19.58 | $20.10 | $18.66 | $18.67 | $18.67 | 10,526,337 |
2018-11-12 | $18.72 | $19.20 | $18.05 | $18.50 | $18.50 | 2,772,913 |
2018-11-09 | $18.70 | $19.00 | $18.51 | $18.98 | $18.98 | 1,448,125 |
2018-11-08 | $18.93 | $19.65 | $18.55 | $19.00 | $19.00 | 2,187,595 |
2018-11-07 | $20.85 | $21.52 | $18.92 | $19.04 | $19.04 | 2,277,791 |
2018-11-06 | $19.96 | $21.24 | $19.28 | $19.28 | $19.28 | 1,084,101 |
2018-11-05 | $19.50 | $20.20 | $19.37 | $19.55 | $19.55 | 874,598 |
2018-11-02 | $20.79 | $21.45 | $19.58 | $19.76 | $19.76 | 3,043,730 |
2018-11-01 | $17.50 | $19.98 | $17.37 | $19.57 | $19.57 | 2,297,640 |
2018-10-31 | $18.07 | $18.37 | $17.11 | $17.32 | $17.32 | 1,708,214 |
2018-10-30 | $17.43 | $18.28 | $16.92 | $17.79 | $17.79 | 1,814,507 |
2018-10-29 | $19.50 | $19.50 | $16.76 | $17.37 | $17.37 | 1,505,722 |
2018-10-26 | $18.81 | $19.22 | $17.83 | $18.93 | $18.93 | 1,974,552 |
2018-10-25 | $19.97 | $20.10 | $19.00 | $19.59 | $19.59 | 1,143,092 |
2018-10-24 | $21.00 | $21.40 | $19.40 | $19.51 | $19.51 | 1,562,581 |
2018-10-23 | $21.50 | $21.64 | $20.32 | $21.35 | $21.35 | 2,509,092 |
2018-10-22 | $22.73 | $23.86 | $22.10 | $22.52 | $22.52 | 1,914,096 |
2018-10-19 | $22.13 | $22.45 | $21.55 | $22.08 | $22.08 | 589,518 |
2018-10-18 | $21.50 | $22.10 | $21.40 | $21.97 | $21.97 | 1,292,996 |
2018-10-17 | $22.87 | $23.00 | $22.03 | $22.18 | $22.18 | 692,555 |
2018-10-16 | $22.21 | $23.04 | $21.90 | $23.02 | $23.02 | 981,048 |
2018-10-15 | $22.50 | $22.70 | $21.70 | $22.07 | $22.07 | 1,026,346 |
2018-10-12 | $22.94 | $23.79 | $22.28 | $22.81 | $22.81 | 1,468,504 |
2018-10-11 | $20.70 | $22.88 | $20.44 | $22.18 | $22.18 | 2,576,145 |
2018-10-10 | $21.36 | $22.04 | $20.74 | $21.06 | $21.06 | 2,006,555 |
2018-10-09 | $21.51 | $22.75 | $21.35 | $21.53 | $21.53 | 1,061,029 |
2018-10-08 | $20.66 | $21.80 | $20.60 | $21.62 | $21.62 | 869,578 |
2018-10-05 | $20.71 | $21.96 | $20.54 | $21.76 | $21.76 | 1,229,647 |
2018-10-04 | $21.25 | $21.60 | $20.51 | $21.00 | $21.00 | 2,161,683 |
2018-10-03 | $21.72 | $22.20 | $21.41 | $21.71 | $21.71 | 1,517,863 |
2018-10-02 | $21.83 | $22.03 | $21.02 | $21.13 | $21.13 | 3,790,086 |
2018-10-01 | $23.94 | $24.04 | $22.35 | $22.50 | $22.50 | 1,797,519 |
2018-09-28 | $23.27 | $24.08 | $23.12 | $23.58 | $23.58 | 1,063,875 |
2018-09-27 | $23.60 | $24.11 | $23.02 | $23.59 | $23.59 | 1,587,044 |
2018-09-26 | $24.34 | $24.55 | $23.53 | $23.63 | $23.63 | 1,294,418 |
2018-09-25 | $23.50 | $24.47 | $23.15 | $24.38 | $24.38 | 2,281,276 |
2018-09-24 | $24.25 | $24.50 | $23.18 | $23.35 | $23.35 | 2,470,092 |
2018-09-21 | $26.39 | $26.72 | $24.95 | $25.00 | $25.00 | 1,338,100 |
2018-09-20 | $26.16 | $26.38 | $24.91 | $25.57 | $25.57 | 1,011,374 |
2018-09-19 | $25.91 | $26.10 | $25.00 | $25.64 | $25.64 | 1,237,503 |
2018-09-18 | $25.80 | $26.20 | $25.08 | $25.23 | $25.23 | 924,342 |
2018-09-17 | $25.58 | $26.48 | $25.13 | $25.22 | $25.22 | 1,330,094 |
2018-09-14 | $27.55 | $27.89 | $26.17 | $26.38 | $26.38 | 1,575,370 |
2018-09-13 | $28.10 | $28.88 | $27.27 | $27.55 | $27.55 | 2,560,044 |
2018-09-12 | $25.45 | $27.80 | $24.64 | $27.01 | $27.01 | 3,360,530 |
2018-09-11 | $24.87 | $25.90 | $24.86 | $25.41 | $25.41 | 1,295,205 |
2018-09-10 | $26.00 | $26.20 | $25.30 | $25.80 | $25.80 | 892,406 |
2018-09-07 | $25.90 | $27.24 | $25.90 | $26.25 | $26.25 | 1,130,825 |
2018-09-06 | $26.41 | $27.39 | $26.10 | $26.28 | $26.28 | 1,079,341 |
2018-09-05 | $26.37 | $26.74 | $25.61 | $26.48 | $26.48 | 1,740,046 |
2018-09-04 | $28.05 | $28.12 | $26.92 | $27.00 | $27.00 | 1,721,684 |
2018-08-31 | $26.40 | $28.25 | $26.40 | $28.03 | $28.03 | 1,870,241 |
2018-08-30 | $28.10 | $28.50 | $27.40 | $28.02 | $28.02 | 2,246,302 |
2018-08-29 | $28.59 | $29.12 | $28.36 | $28.77 | $28.77 | 2,148,007 |
2018-08-28 | $30.54 | $30.66 | $28.08 | $29.12 | $29.12 | 3,319,242 |
2018-08-27 | $26.97 | $29.88 | $26.97 | $28.96 | $28.96 | 4,542,210 |
2018-08-24 | $26.59 | $26.78 | $25.81 | $26.17 | $26.17 | 1,390,364 |
2018-08-23 | $27.24 | $27.65 | $26.10 | $26.22 | $26.22 | 1,880,777 |
2018-08-22 | $26.48 | $27.40 | $26.11 | $27.00 | $27.00 | 2,114,938 |
2018-08-21 | $26.98 | $27.80 | $26.21 | $26.31 | $26.31 | 2,850,093 |
2018-08-20 | $25.80 | $27.79 | $24.90 | $26.49 | $26.49 | 4,415,679 |
2018-08-17 | $26.34 | $26.55 | $25.01 | $25.61 | $25.61 | 2,553,895 |
2018-08-16 | $26.81 | $27.58 | $26.25 | $26.37 | $26.37 | 2,486,931 |
2018-08-15 | $24.52 | $26.91 | $24.19 | $25.83 | $25.83 | 8,226,954 |
2018-08-14 | $28.62 | $29.23 | $27.46 | $27.60 | $27.60 | 10,792,594 |
2018-08-13 | $33.00 | $33.50 | $31.00 | $32.88 | $32.88 | 4,169,849 |
2018-08-10 | $30.25 | $32.25 | $30.13 | $32.19 | $32.19 | 2,136,375 |
2018-08-09 | $31.51 | $31.85 | $30.71 | $30.91 | $30.91 | 1,181,478 |
2018-08-08 | $32.40 | $32.41 | $30.68 | $31.02 | $31.02 | 1,881,643 |
2018-08-07 | $31.73 | $32.96 | $31.06 | $32.05 | $32.05 | 2,341,357 |
2018-08-06 | $31.08 | $31.57 | $30.62 | $31.03 | $31.03 | 2,142,486 |
2018-08-03 | $33.55 | $34.19 | $31.20 | $31.57 | $31.57 | 2,739,667 |
2018-08-02 | $34.34 | $34.34 | $32.65 | $33.44 | $33.44 | 2,527,515 |
2018-08-01 | $32.96 | $34.83 | $32.52 | $34.50 | $34.50 | 4,519,331 |
2018-07-31 | $32.50 | $33.32 | $31.66 | $32.20 | $32.20 | 3,034,991 |
2018-07-30 | $35.30 | $35.30 | $32.05 | $32.36 | $32.36 | 3,451,074 |
2018-07-27 | $35.50 | $35.87 | $33.83 | $35.28 | $35.28 | 3,837,277 |
2018-07-26 | $34.84 | $36.06 | $34.17 | $34.49 | $34.49 | 3,126,643 |
2018-07-25 | $33.31 | $35.59 | $33.12 | $35.18 | $35.18 | 4,486,161 |
2018-07-24 | $35.50 | $36.18 | $32.23 | $33.40 | $33.40 | 5,168,390 |
2018-07-23 | $35.72 | $36.49 | $34.15 | $34.59 | $34.59 | 3,911,456 |
2018-07-20 | $36.00 | $36.92 | $34.00 | $35.71 | $35.71 | 6,685,039 |
2018-07-19 | $39.20 | $40.38 | $35.25 | $35.49 | $35.49 | 11,130,045 |
2018-07-18 | $39.63 | $40.60 | $38.05 | $38.73 | $38.73 | 7,733,343 |
2018-07-17 | $37.54 | $40.29 | $37.05 | $38.71 | $38.71 | 7,631,466 |
2018-07-16 | $37.96 | $39.25 | $36.50 | $37.92 | $37.92 | 8,669,295 |
2018-07-13 | $38.10 | $38.63 | $36.25 | $36.93 | $36.93 | 7,385,102 |
2018-07-12 | $37.77 | $39.85 | $36.60 | $37.37 | $37.37 | 15,065,071 |
2018-07-11 | $31.07 | $36.78 | $30.75 | $36.47 | $36.47 | 15,828,498 |
2018-07-10 | $33.56 | $35.47 | $32.00 | $32.09 | $32.09 | 13,797,753 |
2018-07-09 | $29.52 | $34.50 | $28.83 | $33.69 | $33.69 | 11,342,937 |
2018-07-06 | $28.43 | $31.26 | $28.40 | $28.54 | $28.54 | 6,383,139 |
2018-07-05 | $31.77 | $32.00 | $28.58 | $29.92 | $29.92 | 6,564,963 |
2018-07-03 | $32.15 | $33.25 | $31.08 | $31.15 | $31.15 | 3,732,983 |
2018-07-02 | $31.45 | $32.49 | $30.51 | $32.10 | $32.10 | 5,684,875 |
2018-06-29 | $34.91 | $35.00 | $32.68 | $32.89 | $32.89 | 5,612,144 |
2018-06-28 | $30.09 | $33.50 | $29.75 | $32.68 | $32.68 | 6,698,840 |
2018-06-27 | $35.35 | $35.53 | $30.62 | $31.08 | $31.08 | 7,868,790 |
2018-06-26 | $33.75 | $34.35 | $32.08 | $34.15 | $34.15 | 7,828,369 |
2018-06-25 | $33.40 | $34.74 | $30.62 | $31.49 | $31.49 | 9,773,127 |
2018-06-22 | $38.47 | $39.22 | $34.87 | $35.85 | $35.85 | 9,806,601 |
2018-06-21 | $42.76 | $43.86 | $37.51 | $38.03 | $38.03 | 8,411,273 |
2018-06-20 | $46.31 | $46.72 | $41.35 | $43.99 | $43.99 | 7,507,041 |
2018-06-19 | $47.80 | $50.49 | $42.07 | $42.72 | $42.72 | 11,071,979 |
2018-06-18 | $45.35 | $49.85 | $44.30 | $48.57 | $48.57 | 9,483,110 |
2018-06-15 | $44.40 | $50.82 | $42.30 | $46.20 | $46.20 | 15,495,676 |
2018-06-14 | $40.02 | $47.90 | $38.53 | $44.04 | $44.04 | 14,441,315 |
2018-06-13 | $36.36 | $39.60 | $35.70 | $38.94 | $38.94 | 4,936,561 |
2018-06-12 | $37.40 | $37.61 | $35.50 | $36.22 | $36.22 | 5,311,587 |
2018-06-11 | $35.75 | $37.45 | $33.23 | $36.39 | $36.39 | 8,422,776 |
2018-06-08 | $29.30 | $35.30 | $28.86 | $34.89 | $34.89 | 9,780,784 |
2018-06-07 | $28.54 | $30.50 | $27.50 | $29.87 | $29.87 | 5,482,691 |
2018-06-06 | $30.39 | $31.33 | $27.57 | $29.26 | $29.26 | 8,474,008 |
2018-06-05 | $29.80 | $29.99 | $27.05 | $29.72 | $29.72 | 4,813,172 |
2018-06-04 | $30.30 | $31.60 | $27.67 | $29.70 | $29.70 | 6,127,043 |
2018-06-01 | $26.00 | $29.59 | $26.00 | $29.07 | $29.07 | 4,240,738 |
2018-05-31 | $26.50 | $27.20 | $24.60 | $25.45 | $25.45 | 3,552,323 |
2018-05-30 | $23.53 | $25.87 | $23.51 | $25.87 | $25.87 | 3,359,234 |
2018-05-29 | $23.90 | $24.74 | $22.32 | $23.27 | $23.27 | 2,581,872 |
2018-05-25 | $23.39 | $24.35 | $22.50 | $23.93 | $23.93 | 3,590,106 |
2018-05-24 | $20.69 | $23.38 | $20.50 | $23.09 | $23.09 | 4,538,092 |
2018-05-23 | $19.49 | $20.43 | $19.22 | $19.96 | $19.96 | 2,800,278 |
2018-05-22 | $19.45 | $19.73 | $18.75 | $19.48 | $19.48 | 1,641,732 |
2018-05-21 | $19.85 | $20.10 | $19.08 | $19.18 | $19.18 | 2,533,313 |
2018-05-18 | $19.33 | $20.20 | $19.01 | $19.04 | $19.04 | 2,458,803 |
2018-05-17 | $23.30 | $24.35 | $19.25 | $20.00 | $20.00 | 8,340,035 |
2018-05-16 | $19.79 | $22.75 | $19.30 | $22.50 | $22.50 | 3,058,915 |
2018-05-15 | $18.38 | $20.75 | $17.80 | $19.00 | $19.00 | 3,063,509 |
2018-05-14 | $16.68 | $18.95 | $16.60 | $18.38 | $18.38 | 3,893,806 |
2018-05-11 | $15.50 | $17.07 | $15.25 | $16.06 | $16.06 | 11,585,215 |
HUYA Inc (HUYA) News Headlines
Here are Monday's biggest analyst calls: Nvidia, Apple, Tesla, Super Micro Computer, Disney, Netflix, Meta, Amazon & more
Here are Monday's biggest calls on Wall Street.
cnbc.com March 25, 2024Recent HUYA Inc (HUYA) News
Similar Companies to HUYA Inc (HUYA) in the Entertainment Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |