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.

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

Recent HUYA Inc (HUYA) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.