Kingsoft Cloud Holdings Ltd (KC) Exchange: NASDAQ

Data as of March 28, 2024

$2.93 ($-0.07) -2.33%

Kingsoft Cloud Holdings Ltd - Daily Information
Click for more stock information on Kingsoft Cloud Holdings Ltd.
Daily Information Data
Date March 28, 2024
Open $2.96
Previous Close $2.93
High $3.01
Low $2.86
Adjusted Open $2.96
Previous Adjusted Close $2.93
Adjusted High $3.01
Adjusted Low $2.86

About Kingsoft Cloud Holdings Ltd (KC)

Kingsoft Cloud Holdings Limited (KC) is a leading cloud services provider operating in China and globally. The company provides a wide range of services and solutions including smart cloud computing, AI-based applications, storage, streaming, and security services. Founded in 1998 as a computer application software development company, KC’s cloud offerings came about in 2010 when it launched Kingsoft WPS Cloud, a cloud document collaboration service. In 2019, KC was listed on the Hong Kong Stock Exchange and since then, the company’s profitability and market capitalization have grown significantly. In addition to the China region, KC also operates in the US, Europe and Japan. It serves a number of industry verticals including broadcasting, online gaming, online education, and e-commerce. In 2020, Kingsoft Cloud launched its KOS (Kingsoft Office Suite) worldwide, a cloud-based office suite that customers can use to access, process and store documents.

Historical Stock Data for Kingsoft Cloud Holdings Ltd (KC)

Date Open High Low Close Adj.Close Volume
2024-03-27 $2.96 $3.01 $2.86 $2.93 $2.93 1,334,725
2024-03-26 $3.14 $3.14 $2.97 $3.00 $3.00 1,449,421
2024-03-25 $3.25 $3.28 $3.06 $3.06 $3.06 1,759,268
2024-03-22 $3.51 $3.51 $3.20 $3.28 $3.28 2,208,836
2024-03-21 $3.82 $3.84 $3.54 $3.63 $3.63 2,577,795
2024-03-20 $3.41 $3.87 $3.40 $3.74 $3.74 5,240,004
2024-03-19 $3.30 $3.30 $3.06 $3.22 $3.22 1,732,382
2024-03-18 $3.30 $3.46 $3.25 $3.37 $3.37 1,772,431
2024-03-15 $3.15 $3.22 $3.07 $3.07 $3.07 1,039,564
2024-03-14 $3.24 $3.25 $3.11 $3.16 $3.16 1,400,843
2024-03-13 $3.48 $3.63 $3.33 $3.33 $3.33 1,455,077
2024-03-12 $3.53 $3.55 $3.36 $3.49 $3.49 2,180,270
2024-03-11 $3.01 $3.63 $3.01 $3.46 $3.46 6,532,431
2024-03-08 $2.63 $2.74 $2.63 $2.69 $2.69 1,148,555
2024-03-07 $2.53 $2.62 $2.52 $2.58 $2.58 763,761
2024-03-06 $2.61 $2.79 $2.58 $2.65 $2.65 1,839,610
2024-03-05 $2.72 $2.74 $2.34 $2.49 $2.49 4,219,330
2024-03-04 $2.83 $2.86 $2.77 $2.78 $2.78 812,515
2024-03-01 $2.94 $2.96 $2.85 $2.86 $2.86 1,065,558
2024-02-29 $2.98 $3.00 $2.87 $2.87 $2.87 1,285,782
2024-02-28 $3.09 $3.09 $2.86 $2.93 $2.93 1,211,660
2024-02-27 $3.25 $3.43 $3.21 $3.23 $3.23 1,126,556
2024-02-26 $3.06 $3.26 $3.05 $3.12 $3.12 876,870
2024-02-23 $3.12 $3.17 $2.96 $3.05 $3.05 1,030,719
2024-02-22 $2.90 $3.01 $2.85 $2.95 $2.95 1,332,535
2024-02-21 $2.68 $2.93 $2.68 $2.76 $2.76 1,116,049
2024-02-20 $2.78 $2.79 $2.64 $2.66 $2.66 459,797
2024-02-16 $2.87 $2.93 $2.80 $2.81 $2.81 659,771
2024-02-15 $2.72 $2.82 $2.70 $2.76 $2.76 658,830
2024-02-14 $2.68 $2.73 $2.63 $2.69 $2.69 919,188
2024-02-13 $2.66 $2.69 $2.59 $2.64 $2.64 1,150,710
2024-02-12 $2.68 $2.84 $2.66 $2.76 $2.76 543,792
2024-02-09 $2.66 $2.70 $2.64 $2.67 $2.67 287,897
2024-02-08 $2.61 $2.71 $2.61 $2.63 $2.63 490,209
2024-02-07 $2.67 $2.68 $2.61 $2.64 $2.64 844,673
2024-02-06 $2.62 $2.83 $2.61 $2.75 $2.75 1,442,206
2024-02-05 $2.57 $2.57 $2.46 $2.48 $2.48 1,112,687
2024-02-02 $2.53 $2.59 $2.47 $2.58 $2.58 984,361
2024-02-01 $2.62 $2.74 $2.52 $2.60 $2.60 675,475
2024-01-31 $2.45 $2.74 $2.45 $2.60 $2.60 1,252,262
2024-01-30 $2.58 $2.60 $2.46 $2.56 $2.56 1,867,426
2024-01-29 $2.61 $2.66 $2.55 $2.65 $2.65 577,001
2024-01-26 $2.65 $2.71 $2.61 $2.63 $2.63 753,653
2024-01-25 $2.77 $2.79 $2.68 $2.69 $2.69 781,691
2024-01-24 $3.01 $3.03 $2.74 $2.75 $2.75 1,016,607
2024-01-23 $2.78 $2.99 $2.77 $2.82 $2.82 1,677,997
2024-01-22 $2.50 $2.71 $2.50 $2.64 $2.64 1,196,032
2024-01-19 $2.71 $2.72 $2.56 $2.65 $2.65 1,124,366
2024-01-18 $2.71 $2.79 $2.58 $2.62 $2.62 1,084,788
2024-01-17 $2.60 $2.71 $2.52 $2.70 $2.70 1,735,417
2024-01-16 $2.70 $2.79 $2.67 $2.73 $2.73 1,633,073
2024-01-12 $2.78 $2.89 $2.78 $2.81 $2.81 1,017,806
2024-01-11 $2.86 $2.86 $2.70 $2.81 $2.81 1,578,986
2024-01-10 $2.92 $2.96 $2.70 $2.81 $2.81 2,184,744
2024-01-09 $3.07 $3.07 $2.90 $2.92 $2.92 1,716,302
2024-01-08 $3.13 $3.21 $3.08 $3.15 $3.15 2,150,548
2024-01-05 $3.28 $3.31 $3.10 $3.18 $3.18 1,146,219
2024-01-04 $3.45 $3.49 $3.33 $3.33 $3.33 748,159
2024-01-03 $3.54 $3.56 $3.40 $3.47 $3.47 1,431,285
2024-01-02 $3.71 $3.71 $3.55 $3.58 $3.58 917,818
2023-12-29 $3.81 $3.91 $3.71 $3.78 $3.78 1,897,850
2023-12-28 $3.76 $3.92 $3.66 $3.76 $3.76 1,668,783
2023-12-27 $3.70 $3.79 $3.67 $3.67 $3.67 915,473
2023-12-26 $3.67 $3.72 $3.58 $3.65 $3.65 617,303
2023-12-22 $3.66 $3.77 $3.60 $3.65 $3.65 1,091,228
2023-12-21 $3.73 $3.82 $3.62 $3.78 $3.78 1,286,009
2023-12-20 $3.84 $3.87 $3.58 $3.59 $3.59 2,023,405
2023-12-19 $3.80 $3.96 $3.78 $3.85 $3.85 1,908,672
2023-12-18 $3.90 $3.94 $3.73 $3.73 $3.73 3,256,589
2023-12-15 $3.82 $4.02 $3.75 $3.78 $3.78 9,764,694
2023-12-14 $4.00 $4.02 $3.64 $3.77 $3.77 3,726,307
2023-12-13 $3.96 $4.08 $3.85 $4.03 $4.03 1,401,027
2023-12-12 $4.13 $4.14 $3.97 $4.00 $4.00 712,245
2023-12-11 $4.11 $4.12 $4.04 $4.10 $4.10 944,329
2023-12-08 $4.12 $4.31 $4.05 $4.15 $4.15 777,753
2023-12-07 $4.07 $4.21 $4.07 $4.16 $4.16 757,670
2023-12-06 $4.24 $4.33 $3.97 $3.98 $3.98 1,217,813
2023-12-05 $4.19 $4.24 $4.13 $4.13 $4.13 870,867
2023-12-04 $4.19 $4.30 $4.15 $4.25 $4.25 856,095
2023-12-01 $4.39 $4.44 $4.11 $4.37 $4.37 1,998,906
2023-11-30 $4.56 $4.60 $4.34 $4.37 $4.37 1,239,666
2023-11-29 $4.46 $4.63 $4.45 $4.47 $4.47 723,566
2023-11-28 $4.55 $4.70 $4.44 $4.49 $4.49 943,458
2023-11-27 $4.64 $4.75 $4.55 $4.57 $4.57 738,878
2023-11-24 $4.73 $4.76 $4.63 $4.64 $4.64 544,045
2023-11-22 $4.89 $4.99 $4.75 $4.77 $4.77 602,041
2023-11-21 $5.04 $5.16 $4.67 $4.83 $4.83 2,273,661
2023-11-20 $5.40 $5.65 $5.29 $5.51 $5.51 883,042
2023-11-17 $5.29 $5.36 $5.27 $5.31 $5.31 518,135
2023-11-16 $5.24 $5.38 $5.11 $5.22 $5.22 1,127,319
2023-11-15 $5.63 $5.80 $5.55 $5.68 $5.68 1,014,973
2023-11-14 $5.35 $5.58 $5.34 $5.54 $5.54 908,970
2023-11-13 $5.17 $5.25 $5.06 $5.17 $5.17 513,094
2023-11-10 $4.94 $5.07 $4.94 $5.03 $5.03 489,328
2023-11-09 $5.19 $5.32 $5.01 $5.01 $5.01 580,907
2023-11-08 $5.02 $5.26 $5.02 $5.23 $5.23 472,064
2023-11-07 $5.00 $5.28 $4.98 $5.10 $5.10 727,958
2023-11-06 $5.30 $5.30 $4.91 $5.01 $5.01 987,367
2023-11-03 $5.16 $5.30 $5.12 $5.29 $5.29 718,813
2023-11-02 $4.91 $5.09 $4.90 $4.97 $4.97 876,565
2023-11-01 $4.68 $4.86 $4.66 $4.81 $4.81 520,295
2023-10-31 $4.74 $4.80 $4.67 $4.76 $4.76 775,923
2023-10-30 $4.70 $4.97 $4.70 $4.92 $4.92 893,834
2023-10-27 $4.62 $4.69 $4.52 $4.53 $4.53 313,020
2023-10-26 $4.54 $4.76 $4.50 $4.51 $4.51 506,973
2023-10-25 $4.64 $4.77 $4.49 $4.56 $4.56 578,461
2023-10-24 $4.46 $5.10 $4.46 $4.84 $4.84 1,456,166
2023-10-23 $4.38 $4.53 $4.25 $4.44 $4.44 495,362
2023-10-20 $4.55 $4.62 $4.37 $4.41 $4.41 727,589
2023-10-19 $4.74 $4.80 $4.60 $4.68 $4.68 1,001,634
2023-10-18 $4.84 $4.90 $4.80 $4.86 $4.86 610,835
2023-10-17 $4.73 $5.04 $4.65 $4.95 $4.95 767,349
2023-10-16 $4.68 $4.95 $4.59 $4.90 $4.90 669,558
2023-10-13 $4.78 $4.89 $4.68 $4.77 $4.77 539,241
2023-10-12 $5.09 $5.24 $4.83 $4.86 $4.86 850,034
2023-10-11 $5.18 $5.29 $5.09 $5.14 $5.14 467,495
2023-10-10 $4.96 $5.27 $4.91 $5.17 $5.17 925,485
2023-10-09 $4.78 $4.85 $4.66 $4.82 $4.82 390,252
2023-10-06 $4.63 $4.93 $4.58 $4.85 $4.85 701,238
2023-10-05 $4.67 $4.69 $4.53 $4.56 $4.56 678,768
2023-10-04 $4.51 $4.71 $4.51 $4.69 $4.69 598,575
2023-10-03 $4.61 $4.70 $4.48 $4.51 $4.51 743,422
2023-10-02 $4.87 $4.96 $4.77 $4.81 $4.81 554,515
2023-09-29 $5.01 $5.08 $4.91 $4.93 $4.93 671,881
2023-09-28 $4.70 $4.85 $4.62 $4.83 $4.83 700,911
2023-09-27 $4.81 $4.81 $4.61 $4.75 $4.75 587,611
2023-09-26 $4.71 $4.85 $4.70 $4.76 $4.76 687,660
2023-09-25 $4.68 $4.85 $4.66 $4.82 $4.82 489,982
2023-09-22 $4.77 $4.94 $4.73 $4.92 $4.92 1,367,053
2023-09-21 $4.56 $4.59 $4.45 $4.45 $4.45 1,204,926
2023-09-20 $4.75 $4.89 $4.75 $4.76 $4.76 1,406,038
2023-09-19 $4.85 $4.96 $4.80 $4.84 $4.84 710,017
2023-09-18 $4.90 $4.94 $4.80 $4.89 $4.89 543,456
2023-09-15 $5.07 $5.19 $4.95 $4.97 $4.97 2,514,679
2023-09-14 $5.10 $5.12 $4.97 $5.06 $5.06 891,915
2023-09-13 $5.03 $5.13 $4.99 $5.04 $5.04 1,047,808
2023-09-12 $5.09 $5.20 $5.02 $5.07 $5.07 663,652
2023-09-11 $5.28 $5.28 $5.15 $5.24 $5.24 738,788
2023-09-08 $5.10 $5.21 $5.04 $5.13 $5.13 725,381
2023-09-07 $5.30 $5.30 $4.98 $5.11 $5.11 1,403,728
2023-09-06 $5.55 $5.66 $5.45 $5.50 $5.50 727,286
2023-09-05 $5.64 $5.67 $5.53 $5.55 $5.55 607,799
2023-09-01 $5.78 $5.97 $5.71 $5.76 $5.76 909,856
2023-08-31 $5.65 $5.80 $5.56 $5.69 $5.69 939,683
2023-08-30 $5.66 $5.90 $5.57 $5.77 $5.77 891,877
2023-08-29 $5.56 $6.07 $5.35 $5.86 $5.86 1,892,601
2023-08-28 $5.16 $5.41 $5.16 $5.34 $5.34 1,497,961
2023-08-25 $4.94 $5.22 $4.90 $5.15 $5.15 1,341,001
2023-08-24 $5.40 $5.43 $4.85 $4.90 $4.90 2,291,390
2023-08-23 $5.02 $5.48 $5.00 $5.17 $5.17 1,564,636
2023-08-22 $5.28 $5.28 $4.89 $5.09 $5.09 1,633,623
2023-08-21 $5.07 $5.18 $4.98 $5.16 $5.16 1,666,283
2023-08-18 $5.14 $5.16 $4.95 $5.11 $5.11 1,525,326
2023-08-17 $5.50 $5.56 $5.33 $5.41 $5.41 1,251,865
2023-08-16 $5.28 $5.41 $5.17 $5.27 $5.27 1,845,020
2023-08-15 $5.49 $5.53 $5.38 $5.42 $5.42 1,013,403
2023-08-14 $5.55 $5.64 $5.42 $5.62 $5.62 1,110,982
2023-08-11 $5.77 $5.77 $5.51 $5.62 $5.62 1,501,236
2023-08-10 $6.15 $6.25 $5.84 $5.97 $5.97 1,246,853
2023-08-09 $6.30 $6.34 $5.85 $6.01 $6.01 1,509,129
2023-08-08 $6.03 $6.20 $5.94 $6.18 $6.18 968,269
2023-08-07 $6.44 $6.45 $6.08 $6.24 $6.24 1,690,230
2023-08-04 $6.66 $6.69 $6.42 $6.43 $6.43 1,264,623
2023-08-03 $6.46 $6.89 $6.43 $6.73 $6.73 1,271,811
2023-08-02 $6.46 $6.72 $6.22 $6.41 $6.41 1,854,250
2023-08-01 $6.85 $6.91 $6.62 $6.73 $6.73 1,159,371
2023-07-31 $7.07 $7.42 $6.76 $7.04 $7.04 3,098,896
2023-07-28 $6.59 $7.29 $6.50 $7.15 $7.15 3,631,230
2023-07-27 $6.64 $6.64 $6.04 $6.21 $6.21 2,251,922
2023-07-26 $6.30 $6.74 $6.22 $6.65 $6.65 2,542,908
2023-07-25 $6.69 $6.78 $6.40 $6.42 $6.42 1,947,543
2023-07-24 $6.05 $6.71 $5.83 $6.53 $6.53 3,111,260
2023-07-21 $6.34 $6.42 $6.12 $6.21 $6.21 1,342,350
2023-07-20 $6.40 $6.40 $6.09 $6.21 $6.21 2,068,776
2023-07-19 $6.45 $7.08 $6.45 $6.58 $6.58 2,963,486
2023-07-18 $6.13 $6.57 $5.96 $6.33 $6.33 1,719,127
2023-07-17 $6.29 $6.40 $6.05 $6.35 $6.35 1,447,739
2023-07-14 $6.55 $6.60 $6.22 $6.32 $6.32 2,554,425
2023-07-13 $6.19 $6.88 $6.16 $6.70 $6.70 6,014,532
2023-07-12 $5.71 $5.89 $5.47 $5.73 $5.73 2,300,554
2023-07-11 $5.78 $5.88 $5.63 $5.69 $5.69 1,140,014
2023-07-10 $5.59 $5.80 $5.53 $5.77 $5.77 944,419
2023-07-07 $5.40 $5.70 $5.40 $5.60 $5.60 1,386,556
2023-07-06 $5.64 $5.67 $5.40 $5.45 $5.45 2,367,561
2023-07-05 $5.82 $6.02 $5.51 $5.92 $5.92 3,378,078
2023-07-03 $6.30 $6.54 $6.08 $6.24 $6.24 1,897,240
2023-06-30 $6.00 $6.40 $5.92 $6.10 $6.10 2,248,734
2023-06-29 $6.00 $6.07 $5.82 $5.95 $5.95 1,750,602
2023-06-28 $6.12 $6.14 $5.80 $6.05 $6.05 2,119,451
2023-06-27 $6.04 $6.41 $5.78 $6.23 $6.23 4,423,744
2023-06-26 $5.60 $5.61 $5.36 $5.54 $5.54 1,556,007
2023-06-23 $6.22 $6.22 $5.37 $5.53 $5.53 3,652,918
2023-06-22 $6.25 $6.62 $6.11 $6.44 $6.44 1,658,787
2023-06-21 $6.21 $6.48 $6.14 $6.30 $6.30 2,164,224
2023-06-20 $6.79 $6.91 $6.37 $6.46 $6.46 3,989,001
2023-06-16 $6.91 $6.91 $6.18 $6.29 $6.29 4,699,917
2023-06-15 $6.82 $7.02 $6.74 $6.80 $6.80 2,711,347
2023-06-14 $6.75 $7.15 $6.51 $7.06 $7.06 4,462,986
2023-06-13 $6.21 $6.82 $6.10 $6.75 $6.75 7,516,802
2023-06-12 $5.46 $6.16 $5.46 $5.67 $5.67 6,350,198
2023-06-09 $5.48 $5.90 $5.10 $5.16 $5.16 8,070,654
2023-06-08 $4.84 $4.90 $4.74 $4.79 $4.79 805,307
2023-06-07 $5.03 $5.09 $4.76 $4.84 $4.84 1,787,544
2023-06-06 $4.89 $5.07 $4.84 $5.06 $5.06 2,030,041
2023-06-05 $5.41 $5.41 $4.81 $4.94 $4.94 1,809,517
2023-06-02 $5.29 $5.58 $5.15 $5.46 $5.46 3,237,887
2023-06-01 $4.98 $5.42 $4.97 $5.33 $5.33 4,816,617
2023-05-31 $4.36 $4.52 $4.30 $4.46 $4.46 2,374,309
2023-05-30 $4.08 $4.50 $4.07 $4.45 $4.45 5,867,652
2023-05-26 $3.80 $3.82 $3.61 $3.79 $3.79 2,555,228
2023-05-25 $4.00 $4.01 $3.65 $3.78 $3.78 2,984,418
2023-05-24 $4.20 $4.28 $3.96 $4.00 $4.00 1,730,291
2023-05-23 $4.49 $4.49 $4.17 $4.34 $4.34 2,829,534
2023-05-22 $4.51 $4.80 $4.45 $4.75 $4.75 1,838,460
2023-05-19 $4.71 $4.72 $4.25 $4.40 $4.40 2,362,144
2023-05-18 $4.77 $4.84 $4.66 $4.75 $4.75 1,867,668
2023-05-17 $4.86 $4.88 $4.76 $4.78 $4.78 2,548,056
2023-05-16 $5.20 $5.25 $4.99 $5.02 $5.02 2,077,964
2023-05-15 $5.15 $5.42 $5.01 $5.32 $5.32 1,856,491
2023-05-12 $5.10 $5.12 $4.88 $4.99 $4.99 1,825,957
2023-05-11 $5.14 $5.45 $5.10 $5.23 $5.23 1,295,074
2023-05-10 $5.32 $5.37 $5.07 $5.17 $5.17 1,489,598
2023-05-09 $5.33 $5.49 $5.33 $5.44 $5.44 830,666
2023-05-08 $5.54 $5.69 $5.44 $5.58 $5.58 1,293,272
2023-05-05 $5.18 $5.48 $5.09 $5.37 $5.37 1,627,308
2023-05-04 $5.11 $5.31 $5.09 $5.23 $5.23 1,684,701
2023-05-03 $5.03 $5.22 $4.93 $5.11 $5.11 3,232,802
2023-05-02 $5.45 $5.46 $4.93 $5.01 $5.01 3,651,900
2023-05-01 $5.69 $5.76 $5.54 $5.61 $5.61 1,335,449
2023-04-28 $5.57 $6.02 $5.41 $5.73 $5.73 3,427,710
2023-04-27 $5.57 $5.62 $5.24 $5.51 $5.51 2,883,718
2023-04-26 $6.12 $6.28 $5.45 $5.59 $5.59 6,134,400
2023-04-25 $6.01 $6.23 $5.84 $5.92 $5.92 2,200,504
2023-04-24 $6.35 $6.53 $6.09 $6.20 $6.20 2,330,778
2023-04-21 $6.90 $6.93 $6.17 $6.68 $6.68 3,192,038
2023-04-20 $7.63 $8.03 $7.25 $7.40 $7.40 3,961,450
2023-04-19 $7.04 $7.12 $6.90 $6.93 $6.93 1,321,699
2023-04-18 $7.42 $7.47 $6.89 $7.27 $7.27 2,801,706
2023-04-17 $7.85 $7.98 $7.51 $7.64 $7.64 1,411,110
2023-04-14 $7.80 $8.08 $7.49 $7.68 $7.68 1,419,046
2023-04-13 $8.30 $8.35 $7.79 $7.80 $7.80 1,384,087
2023-04-12 $8.33 $8.66 $7.96 $8.36 $8.36 2,535,403
2023-04-11 $8.20 $8.64 $8.02 $8.34 $8.34 4,466,552
2023-04-10 $7.86 $7.92 $7.37 $7.69 $7.69 2,361,041
2023-04-06 $8.06 $8.38 $7.80 $8.12 $8.12 3,042,337
2023-04-05 $9.30 $9.30 $8.06 $8.49 $8.49 4,627,431
2023-04-04 $8.81 $9.37 $8.60 $9.04 $9.04 4,375,667
2023-04-03 $9.50 $10.13 $9.03 $9.36 $9.36 11,729,295
2023-03-31 $8.06 $9.44 $8.06 $8.89 $8.89 8,493,821
2023-03-30 $7.35 $7.95 $7.29 $7.86 $7.86 2,643,602
2023-03-29 $6.17 $7.58 $6.01 $7.37 $7.37 5,877,918
2023-03-28 $6.19 $6.26 $6.08 $6.10 $6.10 1,841,325
2023-03-27 $6.22 $6.41 $6.12 $6.30 $6.30 1,799,231
2023-03-24 $6.35 $6.60 $6.06 $6.29 $6.29 4,237,397
2023-03-23 $5.55 $6.29 $5.54 $6.01 $6.01 4,331,625
2023-03-22 $5.36 $5.49 $5.22 $5.23 $5.23 1,561,975
2023-03-21 $5.23 $5.32 $4.90 $5.28 $5.28 1,438,664
2023-03-20 $4.90 $5.22 $4.77 $5.18 $5.18 1,579,724
2023-03-17 $5.16 $5.45 $4.99 $5.06 $5.06 5,389,011
2023-03-16 $4.51 $5.27 $4.50 $5.24 $5.24 4,131,905
2023-03-15 $4.42 $4.72 $4.27 $4.66 $4.66 3,887,272
2023-03-14 $4.08 $4.19 $3.96 $4.08 $4.08 1,369,896
2023-03-13 $3.89 $4.17 $3.83 $4.08 $4.08 1,667,345
2023-03-10 $3.92 $3.96 $3.71 $3.90 $3.90 1,693,215
2023-03-09 $4.34 $4.44 $3.85 $3.95 $3.95 2,440,727
2023-03-08 $4.23 $4.53 $4.19 $4.44 $4.44 1,126,748
2023-03-07 $4.35 $4.43 $4.14 $4.27 $4.27 1,763,879
2023-03-06 $4.50 $4.56 $4.39 $4.41 $4.41 740,094
2023-03-03 $4.27 $4.63 $4.27 $4.50 $4.50 1,508,540
2023-03-02 $3.88 $4.27 $3.85 $4.24 $4.24 1,419,872
2023-03-01 $4.03 $4.18 $3.91 $4.02 $4.02 1,925,162
2023-02-28 $3.78 $3.88 $3.78 $3.85 $3.85 1,037,995
2023-02-27 $4.02 $4.02 $3.74 $3.83 $3.83 1,156,393
2023-02-24 $3.91 $4.06 $3.76 $3.85 $3.85 3,086,711
2023-02-23 $4.37 $4.38 $4.11 $4.15 $4.15 1,018,389
2023-02-22 $4.27 $4.33 $4.19 $4.30 $4.30 943,561
2023-02-21 $4.25 $4.35 $4.16 $4.29 $4.29 1,503,650
2023-02-17 $4.60 $4.60 $4.38 $4.39 $4.39 1,143,308
2023-02-16 $4.39 $4.75 $4.31 $4.71 $4.71 3,417,172
2023-02-15 $4.62 $4.68 $4.29 $4.35 $4.35 3,621,329
2023-02-14 $4.67 $4.77 $4.51 $4.75 $4.75 1,003,061
2023-02-13 $4.72 $4.86 $4.64 $4.75 $4.75 1,484,583
2023-02-10 $4.77 $4.77 $4.47 $4.59 $4.59 1,823,261
2023-02-09 $5.00 $5.04 $4.79 $4.83 $4.83 1,332,027
2023-02-08 $4.71 $4.82 $4.66 $4.77 $4.77 961,885
2023-02-07 $4.72 $4.93 $4.53 $4.73 $4.73 1,559,759
2023-02-06 $4.80 $4.87 $4.53 $4.67 $4.67 2,053,348
2023-02-03 $5.18 $5.32 $4.94 $5.01 $5.01 1,464,209
2023-02-02 $5.14 $5.54 $5.14 $5.33 $5.33 1,724,438
2023-02-01 $5.05 $5.25 $4.84 $5.19 $5.19 2,363,976
2023-01-31 $4.87 $5.00 $4.75 $4.80 $4.80 1,403,084
2023-01-30 $5.20 $5.20 $4.81 $4.87 $4.87 2,913,674
2023-01-27 $5.12 $5.60 $5.03 $5.43 $5.43 2,500,276
2023-01-26 $5.10 $5.30 $5.01 $5.13 $5.13 1,963,406
2023-01-25 $4.89 $5.00 $4.71 $4.98 $4.98 1,141,469
2023-01-24 $5.12 $5.18 $5.01 $5.04 $5.04 832,118
2023-01-23 $4.95 $5.22 $4.87 $5.20 $5.20 1,844,567
2023-01-20 $4.82 $4.95 $4.69 $4.86 $4.86 1,146,185
2023-01-19 $4.53 $4.75 $4.48 $4.65 $4.65 1,825,752
2023-01-18 $4.90 $5.00 $4.50 $4.56 $4.56 2,902,227
2023-01-17 $4.44 $4.72 $4.24 $4.70 $4.70 1,557,094
2023-01-13 $4.40 $4.64 $4.34 $4.48 $4.48 2,484,889
2023-01-12 $4.48 $4.57 $4.20 $4.36 $4.36 3,070,493
2023-01-11 $4.75 $5.05 $4.50 $4.64 $4.64 3,570,577
2023-01-10 $4.72 $4.84 $4.62 $4.75 $4.75 1,878,339
2023-01-09 $4.93 $4.95 $4.61 $4.76 $4.76 2,779,654
2023-01-06 $4.86 $5.05 $4.54 $5.02 $5.02 4,559,343
2023-01-05 $4.98 $5.28 $4.63 $5.23 $5.23 6,213,778
2023-01-04 $4.48 $4.89 $4.40 $4.80 $4.80 6,427,773
2023-01-03 $3.98 $4.23 $3.88 $3.94 $3.94 2,306,425
2022-12-30 $3.70 $3.91 $3.65 $3.83 $3.83 1,061,964
2022-12-29 $3.42 $3.86 $3.32 $3.82 $3.82 3,095,117
2022-12-28 $3.47 $3.55 $3.32 $3.40 $3.40 930,494
2022-12-27 $3.56 $3.64 $3.40 $3.47 $3.47 1,050,028
2022-12-23 $3.73 $3.76 $3.43 $3.45 $3.45 1,081,195
2022-12-22 $3.69 $3.80 $3.61 $3.78 $3.78 1,671,875
2022-12-21 $3.35 $3.76 $3.24 $3.72 $3.72 1,614,391
2022-12-20 $3.19 $3.31 $3.14 $3.27 $3.27 1,182,889
2022-12-19 $3.60 $3.64 $3.29 $3.36 $3.36 964,723
2022-12-16 $3.67 $3.72 $3.46 $3.59 $3.59 1,721,371
2022-12-15 $3.78 $3.88 $3.49 $3.61 $3.61 2,133,938
2022-12-14 $3.44 $3.93 $3.39 $3.85 $3.85 3,730,557
2022-12-13 $3.44 $3.59 $3.38 $3.49 $3.49 2,109,476
2022-12-12 $3.12 $3.23 $2.90 $3.21 $3.21 2,181,706
2022-12-09 $3.15 $3.58 $3.03 $3.23 $3.23 10,760,141
2022-12-08 $3.18 $3.52 $3.07 $3.08 $3.08 4,971,254
2022-12-07 $3.06 $3.09 $2.91 $2.98 $2.98 1,720,511
2022-12-06 $3.41 $3.43 $3.20 $3.26 $3.26 1,325,572
2022-12-05 $3.54 $3.58 $3.28 $3.35 $3.35 4,060,633
2022-12-02 $2.85 $3.35 $2.82 $3.33 $3.33 2,681,640
2022-12-01 $2.99 $2.99 $2.83 $2.91 $2.91 1,979,187
2022-11-30 $2.66 $3.07 $2.66 $3.02 $3.02 4,440,348
2022-11-29 $2.49 $2.72 $2.41 $2.54 $2.54 2,524,179
2022-11-28 $2.49 $2.57 $2.35 $2.36 $2.36 1,676,118
2022-11-25 $2.61 $2.66 $2.50 $2.50 $2.50 700,811
2022-11-23 $2.79 $2.86 $2.35 $2.76 $2.76 2,846,876
2022-11-22 $2.83 $2.85 $2.68 $2.73 $2.73 1,466,701
2022-11-21 $2.88 $2.96 $2.85 $2.87 $2.87 749,151
2022-11-18 $3.24 $3.25 $2.97 $3.03 $3.03 1,813,451
2022-11-17 $3.02 $3.39 $3.01 $3.30 $3.30 1,691,962
2022-11-16 $3.33 $3.33 $3.08 $3.15 $3.15 1,443,384
2022-11-15 $3.57 $3.65 $3.40 $3.42 $3.42 2,120,651
2022-11-14 $3.38 $3.50 $3.22 $3.25 $3.25 1,350,724
2022-11-11 $3.10 $3.39 $3.10 $3.36 $3.36 2,493,997
2022-11-10 $2.74 $3.02 $2.74 $3.02 $3.02 2,671,170
2022-11-09 $2.62 $2.71 $2.52 $2.56 $2.56 1,470,131
2022-11-08 $2.80 $2.87 $2.68 $2.72 $2.72 1,308,120
2022-11-07 $3.00 $3.10 $2.79 $2.83 $2.83 2,341,197
2022-11-04 $2.86 $3.00 $2.76 $2.99 $2.99 2,733,658
2022-11-03 $2.45 $2.76 $2.45 $2.61 $2.61 1,457,243
2022-11-02 $2.80 $2.81 $2.54 $2.54 $2.54 1,767,831
2022-11-01 $2.77 $2.92 $2.73 $2.75 $2.75 1,857,990
2022-10-31 $2.43 $2.66 $2.42 $2.53 $2.53 1,249,667
2022-10-28 $2.53 $2.63 $2.43 $2.46 $2.46 2,075,125
2022-10-27 $2.64 $2.85 $2.63 $2.66 $2.66 2,046,115
2022-10-26 $2.53 $2.80 $2.49 $2.71 $2.71 2,342,328
2022-10-25 $2.31 $2.52 $2.31 $2.52 $2.52 2,021,069
2022-10-24 $2.28 $2.33 $2.16 $2.25 $2.25 2,494,981
2022-10-21 $2.34 $2.50 $2.31 $2.50 $2.50 2,127,400
2022-10-20 $2.25 $2.64 $2.24 $2.35 $2.35 3,324,003
2022-10-19 $2.32 $2.41 $2.22 $2.23 $2.23 2,050,738
2022-10-18 $2.45 $2.49 $2.38 $2.39 $2.39 1,755,257
2022-10-17 $2.31 $2.50 $2.31 $2.34 $2.34 2,489,420
2022-10-14 $2.32 $2.42 $2.23 $2.23 $2.23 1,953,141
2022-10-13 $2.00 $2.30 $2.00 $2.25 $2.25 2,629,031
2022-10-12 $2.03 $2.22 $2.00 $2.11 $2.11 1,923,178
2022-10-11 $2.02 $2.14 $1.97 $2.05 $2.05 1,723,279
2022-10-10 $2.08 $2.12 $2.02 $2.05 $2.05 1,392,889
2022-10-07 $2.21 $2.26 $2.09 $2.10 $2.10 1,771,128
2022-10-06 $2.29 $2.49 $2.29 $2.30 $2.30 1,540,344
2022-10-05 $2.35 $2.41 $2.27 $2.35 $2.35 1,785,546
2022-10-04 $1.98 $2.41 $1.97 $2.35 $2.35 4,794,132
2022-10-03 $2.03 $2.09 $1.90 $1.94 $1.94 1,498,781
2022-09-30 $1.89 $2.05 $1.89 $1.99 $1.99 1,816,192
2022-09-29 $2.00 $2.00 $1.87 $1.97 $1.97 2,217,051
2022-09-28 $1.96 $2.12 $1.95 $2.08 $2.08 1,519,004
2022-09-27 $1.99 $2.07 $1.95 $2.02 $2.02 1,512,230
2022-09-26 $1.94 $1.99 $1.86 $1.93 $1.93 2,121,771
2022-09-23 $1.84 $1.98 $1.77 $1.92 $1.92 2,391,556
2022-09-22 $1.95 $2.02 $1.85 $1.90 $1.90 2,305,318
2022-09-21 $2.00 $2.08 $1.95 $1.95 $1.95 2,045,459
2022-09-20 $2.05 $2.07 $1.98 $2.01 $2.01 1,345,145
2022-09-19 $2.03 $2.07 $2.00 $2.04 $2.04 1,551,879
2022-09-16 $2.20 $2.23 $2.07 $2.08 $2.08 2,866,337
2022-09-15 $2.38 $2.42 $2.23 $2.24 $2.24 1,882,971
2022-09-14 $2.31 $2.47 $2.20 $2.47 $2.47 3,662,992
2022-09-13 $2.52 $2.55 $2.25 $2.26 $2.26 3,704,809
2022-09-12 $2.60 $2.75 $2.57 $2.64 $2.64 1,164,839
2022-09-09 $2.53 $2.66 $2.45 $2.55 $2.55 1,711,912
2022-09-08 $2.44 $2.57 $2.38 $2.42 $2.42 1,455,661
2022-09-07 $2.46 $2.56 $2.37 $2.50 $2.50 1,928,765
2022-09-06 $3.00 $3.00 $2.39 $2.53 $2.53 8,523,802
2022-09-02 $3.24 $3.26 $3.00 $3.02 $3.02 1,495,111
2022-09-01 $3.33 $3.44 $3.16 $3.27 $3.27 1,667,860
2022-08-31 $3.38 $3.52 $3.31 $3.44 $3.44 2,052,169
2022-08-30 $3.39 $3.53 $3.22 $3.29 $3.29 1,608,531
2022-08-29 $3.54 $3.76 $3.39 $3.41 $3.41 2,101,157
2022-08-26 $3.91 $3.97 $3.56 $3.57 $3.57 5,418,712
2022-08-25 $3.25 $3.49 $3.13 $3.44 $3.44 3,587,565
2022-08-24 $2.85 $3.22 $2.83 $3.06 $3.06 2,405,831
2022-08-23 $2.84 $3.00 $2.81 $2.84 $2.84 1,353,958
2022-08-22 $2.91 $2.97 $2.85 $2.86 $2.86 1,802,544
2022-08-19 $3.05 $3.06 $2.92 $2.95 $2.95 2,065,052
2022-08-18 $3.04 $3.14 $2.95 $3.09 $3.09 1,314,179
2022-08-17 $3.20 $3.20 $2.98 $3.07 $3.07 1,630,575
2022-08-16 $3.30 $3.32 $3.13 $3.24 $3.24 1,144,295
2022-08-15 $3.31 $3.42 $3.26 $3.34 $3.34 983,585
2022-08-12 $3.25 $3.38 $3.21 $3.37 $3.37 855,630
2022-08-11 $3.31 $3.62 $3.26 $3.34 $3.34 1,702,043
2022-08-10 $3.17 $3.34 $3.08 $3.23 $3.23 1,092,487
2022-08-09 $3.40 $3.40 $3.12 $3.12 $3.12 1,133,491
2022-08-08 $3.23 $3.50 $3.23 $3.44 $3.44 1,291,726
2022-08-05 $3.31 $3.34 $3.17 $3.29 $3.29 1,527,882
2022-08-04 $3.59 $3.66 $3.36 $3.43 $3.43 2,034,450
2022-08-03 $3.17 $3.54 $3.10 $3.47 $3.47 1,429,393
2022-08-02 $2.96 $3.25 $2.96 $3.18 $3.18 1,622,046
2022-08-01 $3.23 $3.26 $2.94 $3.07 $3.07 1,979,627
2022-07-29 $3.40 $3.44 $3.26 $3.28 $3.28 1,333,503
2022-07-28 $3.45 $3.51 $3.29 $3.50 $3.50 1,343,692
2022-07-27 $3.46 $3.52 $3.32 $3.47 $3.47 1,370,207
2022-07-26 $3.61 $3.61 $3.36 $3.38 $3.38 1,140,399
2022-07-25 $3.57 $3.58 $3.42 $3.53 $3.53 970,490
2022-07-22 $3.76 $3.86 $3.50 $3.54 $3.54 1,273,426
2022-07-21 $3.80 $3.86 $3.69 $3.83 $3.83 871,881
2022-07-20 $3.69 $3.90 $3.67 $3.80 $3.80 1,342,184
2022-07-19 $3.62 $3.74 $3.52 $3.69 $3.69 1,257,627
2022-07-18 $3.73 $3.84 $3.54 $3.56 $3.56 1,562,637
2022-07-15 $3.47 $3.62 $3.31 $3.59 $3.59 1,628,813
2022-07-14 $3.80 $3.81 $3.46 $3.50 $3.50 2,081,613
2022-07-13 $3.86 $3.96 $3.71 $3.83 $3.83 2,159,951
2022-07-12 $3.85 $4.07 $3.77 $4.01 $4.01 2,184,885
2022-07-11 $4.15 $4.16 $3.78 $3.78 $3.78 2,231,871
2022-07-08 $4.51 $4.51 $4.23 $4.28 $4.28 2,469,508
2022-07-07 $4.60 $4.76 $4.46 $4.65 $4.65 1,544,716
2022-07-06 $4.81 $4.99 $4.36 $4.44 $4.44 2,102,789
2022-07-05 $4.58 $4.86 $4.53 $4.85 $4.85 3,155,665
2022-07-01 $4.45 $4.82 $4.40 $4.75 $4.75 2,817,826
2022-06-30 $4.33 $4.47 $4.11 $4.45 $4.45 2,107,307
2022-06-29 $4.39 $4.50 $4.21 $4.48 $4.48 1,913,254
2022-06-28 $4.84 $4.85 $4.45 $4.50 $4.50 2,612,328
2022-06-27 $4.80 $4.86 $4.50 $4.78 $4.78 2,502,198
2022-06-24 $4.34 $4.70 $4.30 $4.67 $4.67 3,838,048
2022-06-23 $4.25 $4.51 $4.11 $4.24 $4.24 3,041,880
2022-06-22 $4.35 $4.55 $4.15 $4.17 $4.17 2,893,617
2022-06-21 $4.63 $4.78 $4.50 $4.51 $4.51 2,770,543
2022-06-17 $4.71 $4.77 $4.28 $4.40 $4.40 4,194,609
2022-06-16 $4.49 $4.55 $4.28 $4.51 $4.51 1,863,307
2022-06-15 $4.82 $4.93 $4.58 $4.70 $4.70 2,689,898
2022-06-14 $4.66 $4.85 $4.58 $4.70 $4.70 2,322,941
2022-06-13 $4.55 $4.66 $4.23 $4.50 $4.50 2,335,796
2022-06-10 $4.89 $5.02 $4.65 $4.94 $4.94 4,521,966
2022-06-09 $5.29 $5.34 $4.82 $4.85 $4.85 3,676,948
2022-06-08 $5.21 $5.90 $5.21 $5.54 $5.54 7,339,453
2022-06-07 $4.57 $5.00 $4.52 $4.95 $4.95 2,943,148
2022-06-06 $5.01 $5.26 $4.59 $4.66 $4.66 5,030,494
2022-06-03 $4.84 $4.84 $4.38 $4.55 $4.55 2,380,269
2022-06-02 $4.61 $5.03 $4.61 $4.83 $4.83 3,391,407
2022-06-01 $4.93 $5.04 $4.51 $4.56 $4.56 2,861,933
2022-05-31 $4.44 $4.92 $4.22 $4.82 $4.82 17,557,867
2022-05-27 $3.90 $4.22 $3.68 $4.21 $4.21 3,960,173
2022-05-26 $3.48 $3.93 $3.45 $3.91 $3.91 4,304,745
2022-05-25 $3.28 $3.51 $3.11 $3.49 $3.49 4,165,736
2022-05-24 $3.45 $3.45 $3.17 $3.22 $3.22 2,477,745
2022-05-23 $3.70 $3.70 $3.48 $3.59 $3.59 2,245,351
2022-05-20 $3.90 $3.98 $3.56 $3.67 $3.67 3,663,273
2022-05-19 $3.45 $3.97 $3.45 $3.72 $3.72 3,535,205
2022-05-18 $3.58 $3.74 $3.45 $3.51 $3.51 3,682,559
2022-05-17 $3.69 $3.88 $3.55 $3.74 $3.74 4,386,658
2022-05-16 $3.42 $3.62 $3.34 $3.36 $3.36 3,003,051
2022-05-13 $3.31 $3.55 $3.24 $3.46 $3.46 4,376,658
2022-05-12 $3.00 $3.35 $2.89 $3.18 $3.18 4,782,137
2022-05-11 $3.46 $3.50 $3.01 $3.02 $3.02 3,754,860
2022-05-10 $3.19 $3.55 $3.17 $3.43 $3.43 4,361,241
2022-05-09 $3.24 $3.31 $3.02 $3.03 $3.03 3,462,479
2022-05-06 $3.62 $3.64 $3.32 $3.39 $3.39 2,414,208
2022-05-05 $3.76 $3.79 $3.53 $3.68 $3.68 3,204,908
2022-05-04 $3.75 $4.04 $3.55 $4.01 $4.01 3,343,511
2022-05-03 $3.98 $4.17 $3.81 $3.88 $3.88 2,606,360
2022-05-02 $3.54 $4.00 $3.48 $4.00 $4.00 2,908,540
2022-04-29 $4.22 $4.25 $3.60 $3.62 $3.62 6,457,903
2022-04-28 $3.56 $3.76 $3.19 $3.72 $3.72 5,915,492
2022-04-27 $3.39 $3.78 $3.39 $3.49 $3.49 4,086,784
2022-04-26 $3.40 $3.52 $3.27 $3.41 $3.41 3,928,127
2022-04-25 $3.27 $3.49 $3.18 $3.41 $3.41 3,894,478
2022-04-22 $3.56 $3.88 $3.46 $3.47 $3.47 3,878,197
2022-04-21 $3.82 $3.94 $3.46 $3.52 $3.52 4,038,207
2022-04-20 $4.12 $4.14 $3.77 $3.79 $3.79 2,867,690
2022-04-19 $3.97 $4.26 $3.86 $4.20 $4.20 4,101,300
2022-04-18 $4.24 $4.28 $3.90 $3.97 $3.97 5,885,877
2022-04-14 $4.62 $4.62 $4.33 $4.37 $4.37 3,550,745
2022-04-13 $4.73 $4.89 $4.54 $4.60 $4.60 3,179,322
2022-04-12 $5.28 $5.36 $4.61 $4.64 $4.64 3,277,990
2022-04-11 $5.00 $5.39 $4.83 $5.15 $5.15 2,990,340
2022-04-08 $5.46 $5.54 $5.13 $5.14 $5.14 2,763,196
2022-04-07 $5.88 $5.96 $5.29 $5.45 $5.45 3,576,798
2022-04-06 $6.28 $6.30 $5.80 $6.00 $6.00 3,155,013
2022-04-05 $6.82 $6.90 $6.35 $6.41 $6.41 3,330,799
2022-04-04 $6.45 $7.15 $6.25 $6.91 $6.91 7,390,870
2022-04-01 $6.61 $6.95 $5.99 $6.17 $6.17 6,721,325
2022-03-31 $6.50 $6.50 $5.86 $6.07 $6.07 4,315,546
2022-03-30 $6.45 $7.07 $6.24 $6.30 $6.30 6,080,529
2022-03-29 $6.28 $6.72 $6.04 $6.63 $6.63 6,188,403
2022-03-28 $5.76 $6.09 $5.65 $5.95 $5.95 4,546,871
2022-03-25 $5.82 $5.90 $5.40 $5.62 $5.62 5,777,182
2022-03-24 $6.18 $6.28 $5.60 $6.27 $6.27 7,316,531
2022-03-23 $6.19 $6.67 $6.01 $6.17 $6.17 9,534,512
2022-03-22 $6.07 $6.34 $5.75 $6.31 $6.31 7,713,779
2022-03-21 $6.46 $6.80 $5.57 $5.64 $5.64 10,658,149
2022-03-18 $5.44 $7.62 $5.28 $6.34 $6.34 45,688,737
2022-03-17 $5.00 $6.20 $4.90 $5.25 $5.25 22,581,013
2022-03-16 $4.18 $6.10 $3.92 $5.53 $5.53 68,546,189
2022-03-15 $2.61 $3.25 $2.56 $3.21 $3.21 21,580,267
2022-03-14 $4.35 $4.37 $2.50 $2.56 $2.56 22,729,745
2022-03-11 $5.61 $5.66 $4.85 $4.91 $4.91 3,649,997
2022-03-10 $5.53 $5.64 $5.21 $5.49 $5.49 2,188,558
2022-03-09 $5.49 $6.08 $5.29 $6.01 $6.01 2,873,983
2022-03-08 $5.21 $5.52 $4.83 $5.30 $5.30 2,223,456
2022-03-07 $5.19 $5.48 $5.13 $5.21 $5.21 2,995,926
2022-03-04 $5.80 $5.92 $5.32 $5.34 $5.34 2,615,942
2022-03-03 $6.53 $6.53 $5.69 $5.81 $5.81 1,590,872
2022-03-02 $6.75 $6.96 $6.08 $6.33 $6.33 2,300,251
2022-03-01 $6.80 $7.19 $6.67 $6.73 $6.73 1,781,005
2022-02-28 $6.76 $7.37 $6.71 $6.74 $6.74 7,713,993
2022-02-25 $6.92 $7.02 $6.60 $6.99 $6.99 1,838,354
2022-02-24 $6.01 $7.07 $6.00 $7.05 $7.05 2,354,955
2022-02-23 $6.99 $7.27 $6.55 $6.59 $6.59 1,543,848
2022-02-22 $6.82 $7.11 $6.70 $6.81 $6.81 1,764,066
2022-02-18 $7.21 $7.44 $6.88 $7.12 $7.12 2,464,907
2022-02-17 $7.71 $8.13 $7.22 $7.34 $7.34 1,933,307
2022-02-16 $8.07 $8.08 $7.73 $7.77 $7.77 1,898,182
2022-02-15 $7.97 $8.15 $7.72 $8.08 $8.08 2,387,391
2022-02-14 $7.67 $8.03 $7.62 $7.64 $7.64 2,089,258
2022-02-11 $8.18 $8.53 $7.77 $7.84 $7.84 2,101,204
2022-02-10 $8.12 $8.73 $7.86 $8.05 $8.05 3,758,417
2022-02-09 $7.70 $8.44 $7.40 $8.38 $8.38 3,314,612
2022-02-08 $7.06 $7.52 $6.90 $7.43 $7.43 2,149,024
2022-02-07 $7.37 $7.78 $7.02 $7.06 $7.06 1,636,872
2022-02-04 $7.39 $7.74 $7.22 $7.52 $7.52 1,278,370
2022-02-03 $7.57 $7.75 $7.36 $7.40 $7.40 1,739,948
2022-02-02 $8.56 $8.67 $7.64 $7.77 $7.77 1,761,290
2022-02-01 $8.37 $8.57 $7.97 $8.55 $8.55 3,961,335
2022-01-31 $7.45 $8.59 $7.30 $8.45 $8.45 4,774,272
2022-01-28 $7.64 $7.92 $7.11 $7.37 $7.37 7,995,086
2022-01-27 $9.17 $9.17 $7.67 $7.76 $7.76 6,247,750
2022-01-26 $10.09 $10.40 $8.91 $8.98 $8.98 2,686,905
2022-01-25 $10.69 $10.86 $10.05 $10.09 $10.09 1,393,595
2022-01-24 $10.37 $10.95 $9.90 $10.91 $10.91 3,238,573
2022-01-21 $11.33 $11.72 $10.61 $10.68 $10.68 2,026,999
2022-01-20 $11.98 $12.37 $11.38 $11.40 $11.40 2,372,823
2022-01-19 $12.01 $12.08 $11.50 $11.52 $11.52 1,845,587
2022-01-18 $12.06 $12.64 $11.68 $11.92 $11.92 2,471,688
2022-01-14 $12.92 $12.93 $12.14 $12.41 $12.41 1,373,032
2022-01-13 $14.12 $14.12 $12.71 $12.74 $12.74 1,147,625
2022-01-12 $14.39 $15.08 $13.89 $14.15 $14.15 1,303,081
2022-01-11 $13.71 $14.64 $13.60 $13.97 $13.97 2,266,555
2022-01-10 $13.25 $13.91 $13.11 $13.72 $13.72 1,993,470
2022-01-07 $12.78 $13.76 $12.60 $13.50 $13.50 1,830,908
2022-01-06 $13.07 $13.30 $12.44 $12.72 $12.72 2,090,682
2022-01-05 $13.51 $14.16 $12.79 $12.83 $12.83 1,149,419
2022-01-04 $14.72 $14.92 $13.48 $13.79 $13.79 1,584,422
2022-01-03 $15.50 $15.69 $14.28 $14.77 $14.77 1,786,722
2021-12-31 $15.68 $16.48 $15.58 $15.75 $15.75 903,053
2021-12-30 $14.70 $16.08 $14.59 $15.79 $15.79 1,305,155
2021-12-29 $14.98 $15.50 $14.41 $14.68 $14.68 932,882
2021-12-28 $15.26 $15.53 $14.96 $15.13 $15.13 1,024,366
2021-12-27 $15.59 $16.14 $15.31 $15.44 $15.44 796,161
2021-12-23 $15.68 $15.87 $15.21 $15.54 $15.54 1,352,550
2021-12-22 $15.53 $16.26 $15.19 $15.84 $15.84 1,142,498
2021-12-21 $14.57 $16.12 $14.47 $16.05 $16.05 1,782,213
2021-12-20 $14.42 $14.51 $13.71 $14.06 $14.06 1,992,042
2021-12-17 $14.08 $15.42 $13.70 $15.18 $15.18 10,023,126
2021-12-16 $14.79 $15.30 $14.14 $14.44 $14.44 2,800,766
2021-12-15 $15.37 $15.50 $14.28 $14.52 $14.52 3,201,386
2021-12-14 $15.26 $15.80 $15.01 $15.44 $15.44 2,242,025
2021-12-13 $16.50 $17.41 $15.27 $15.37 $15.37 3,075,042
2021-12-10 $15.90 $16.59 $15.75 $16.17 $16.17 2,447,240
2021-12-09 $16.32 $16.87 $15.76 $15.89 $15.89 1,205,291
2021-12-08 $16.25 $17.01 $15.46 $16.48 $16.48 1,242,923
2021-12-07 $15.58 $16.62 $15.31 $16.36 $16.36 1,815,286
2021-12-06 $14.47 $15.07 $13.71 $14.87 $14.87 2,441,428
2021-12-03 $16.34 $16.35 $14.33 $14.46 $14.46 2,907,679
2021-12-02 $16.29 $16.94 $16.03 $16.86 $16.86 1,789,052
2021-12-01 $17.42 $17.99 $16.46 $16.50 $16.50 1,815,271
2021-11-30 $17.33 $18.00 $16.65 $17.28 $17.28 2,262,336
2021-11-29 $18.35 $18.35 $17.21 $17.65 $17.65 1,730,366
2021-11-26 $18.56 $18.57 $17.58 $18.01 $18.01 1,742,303
2021-11-24 $18.40 $19.39 $17.37 $19.31 $19.31 1,979,760
2021-11-23 $20.67 $20.72 $19.56 $19.71 $19.71 1,352,442
2021-11-22 $21.19 $21.26 $20.34 $20.80 $20.80 881,173
2021-11-19 $21.54 $22.00 $20.97 $21.08 $21.08 952,297
2021-11-18 $22.21 $22.45 $20.93 $21.55 $21.55 998,581
2021-11-17 $23.34 $23.37 $22.11 $22.79 $22.79 1,002,636
2021-11-16 $23.61 $24.02 $23.09 $23.61 $23.61 1,023,515
2021-11-15 $23.28 $24.18 $23.10 $23.27 $23.27 945,379
2021-11-12 $22.72 $23.67 $22.71 $23.04 $23.04 2,183,110
2021-11-11 $22.01 $23.31 $21.81 $22.98 $22.98 1,392,253
2021-11-10 $21.65 $22.70 $21.15 $21.30 $21.30 1,534,235
2021-11-09 $21.73 $22.00 $21.23 $21.42 $21.42 611,766
2021-11-08 $20.86 $21.92 $20.86 $21.75 $21.75 1,098,090
2021-11-05 $21.35 $21.63 $20.80 $20.83 $20.83 1,141,922
2021-11-04 $22.47 $22.66 $21.15 $21.16 $21.16 2,005,789
2021-11-03 $22.84 $23.00 $21.93 $22.32 $22.32 1,248,935
2021-11-02 $23.82 $23.94 $22.30 $22.76 $22.76 1,353,084
2021-11-01 $23.12 $24.57 $22.88 $24.51 $24.51 1,104,737
2021-10-29 $24.60 $25.05 $22.93 $22.97 $22.97 2,082,040
2021-10-28 $25.55 $25.66 $24.51 $24.59 $24.59 1,309,932
2021-10-27 $25.70 $26.19 $25.02 $25.49 $25.49 1,135,439
2021-10-26 $28.37 $28.67 $25.57 $25.93 $25.93 2,644,474
2021-10-25 $30.14 $30.36 $28.21 $28.58 $28.58 1,364,861
2021-10-22 $31.21 $31.99 $29.82 $30.36 $30.36 1,202,281
2021-10-21 $30.65 $31.99 $30.56 $31.11 $31.11 1,244,422
2021-10-20 $31.24 $31.65 $30.40 $30.93 $30.93 1,134,516
2021-10-19 $29.38 $31.60 $29.13 $31.30 $31.30 1,498,921
2021-10-18 $28.10 $29.39 $28.00 $28.76 $28.76 519,817
2021-10-15 $28.81 $28.81 $28.15 $28.58 $28.58 481,156
2021-10-14 $28.80 $28.99 $28.18 $28.67 $28.67 675,478
2021-10-13 $27.82 $29.10 $27.76 $28.98 $28.98 802,976
2021-10-12 $28.00 $28.69 $27.44 $27.54 $27.54 617,077
2021-10-11 $29.45 $29.45 $28.13 $28.19 $28.19 754,975
2021-10-08 $28.40 $29.09 $28.02 $28.45 $28.45 739,650
2021-10-07 $28.06 $29.08 $27.69 $28.42 $28.42 1,231,960
2021-10-06 $25.82 $27.16 $25.69 $26.93 $26.93 843,728
2021-10-05 $26.63 $27.03 $26.41 $26.58 $26.58 730,787
2021-10-04 $27.31 $27.38 $26.24 $26.57 $26.57 903,927
2021-10-01 $28.20 $28.98 $27.15 $27.90 $27.90 752,516
2021-09-30 $28.27 $29.06 $28.23 $28.32 $28.32 796,624
2021-09-29 $29.08 $29.44 $28.08 $28.38 $28.38 1,189,524
2021-09-28 $30.95 $31.20 $29.25 $29.45 $29.45 1,041,148
2021-09-27 $29.66 $31.05 $29.08 $30.66 $30.66 836,314
2021-09-24 $30.33 $30.98 $29.16 $29.68 $29.68 772,378
2021-09-23 $31.08 $31.91 $30.62 $31.02 $31.02 672,154
2021-09-22 $29.68 $31.60 $29.68 $31.06 $31.06 956,620
2021-09-21 $29.79 $30.03 $29.03 $29.34 $29.34 665,963
2021-09-20 $29.72 $30.00 $28.27 $28.99 $28.99 1,107,587
2021-09-17 $31.19 $31.97 $30.24 $30.60 $30.60 3,637,081
2021-09-16 $30.07 $31.51 $29.82 $30.84 $30.84 768,277
2021-09-15 $31.39 $31.39 $29.20 $30.58 $30.58 1,702,198
2021-09-14 $31.76 $32.82 $31.52 $31.84 $31.84 868,987
2021-09-13 $33.93 $35.00 $31.97 $32.45 $32.45 1,558,726
2021-09-10 $34.40 $34.47 $32.92 $33.80 $33.80 1,102,264
2021-09-09 $32.93 $34.25 $32.31 $33.79 $33.79 1,000,014
2021-09-08 $34.41 $34.87 $33.13 $33.97 $33.97 1,251,020
2021-09-07 $34.34 $36.31 $34.34 $34.96 $34.96 1,012,256
2021-09-03 $33.77 $34.93 $32.93 $33.95 $33.95 929,378
2021-09-02 $33.76 $34.50 $33.40 $33.71 $33.71 1,269,487
2021-09-01 $32.81 $34.28 $32.30 $33.78 $33.78 1,701,726
2021-08-31 $31.00 $32.33 $30.35 $32.19 $32.19 2,084,826
2021-08-30 $29.18 $30.71 $26.85 $30.24 $30.24 2,422,698
2021-08-27 $28.61 $29.07 $26.30 $28.89 $28.89 4,101,846
2021-08-26 $29.68 $31.09 $29.51 $30.50 $30.50 1,656,437
2021-08-25 $29.63 $30.38 $28.33 $30.17 $30.17 3,341,577
2021-08-24 $27.38 $29.46 $27.27 $28.46 $28.46 2,551,527
2021-08-23 $25.80 $26.58 $25.70 $26.03 $26.03 948,192
2021-08-20 $24.11 $26.10 $24.11 $25.43 $25.43 1,032,043
2021-08-19 $25.20 $25.30 $23.81 $24.10 $24.10 1,187,836
2021-08-18 $26.42 $26.78 $25.00 $25.95 $25.95 676,408
2021-08-17 $25.37 $27.13 $24.81 $26.30 $26.30 1,082,993
2021-08-16 $26.99 $27.30 $25.71 $26.01 $26.01 1,176,065
2021-08-13 $28.22 $28.26 $27.38 $27.56 $27.56 451,296
2021-08-12 $28.29 $28.68 $27.90 $28.08 $28.08 721,418
2021-08-11 $30.42 $30.42 $28.11 $28.73 $28.73 578,554
2021-08-10 $29.86 $30.30 $29.00 $29.56 $29.56 762,459
2021-08-09 $28.14 $30.09 $27.88 $29.34 $29.34 759,570
2021-08-06 $28.39 $28.39 $27.41 $27.85 $27.85 566,764
2021-08-05 $28.11 $28.55 $27.26 $28.19 $28.19 776,205
2021-08-04 $29.24 $30.70 $28.36 $28.91 $28.91 1,090,069
2021-08-03 $30.59 $30.75 $28.62 $29.24 $29.24 1,640,390
2021-08-02 $29.15 $31.75 $29.10 $31.06 $31.06 1,419,728
2021-07-30 $28.14 $29.72 $27.98 $29.00 $29.00 1,298,339
2021-07-29 $29.10 $30.08 $27.71 $28.99 $28.99 2,289,851
2021-07-28 $26.45 $29.47 $26.29 $28.38 $28.38 3,348,753
2021-07-27 $25.33 $25.77 $24.03 $25.35 $25.35 2,434,105
2021-07-26 $26.26 $27.40 $25.11 $26.58 $26.58 2,661,506
2021-07-23 $28.46 $28.78 $27.17 $27.70 $27.70 3,013,318
2021-07-22 $29.71 $29.86 $28.80 $29.66 $29.66 720,317
2021-07-21 $28.55 $29.86 $28.07 $29.58 $29.58 1,051,178
2021-07-20 $29.71 $29.71 $27.63 $28.72 $28.72 1,286,223
2021-07-19 $28.73 $29.65 $28.45 $29.53 $29.53 1,187,534
2021-07-16 $29.87 $30.20 $28.49 $29.23 $29.23 779,795
2021-07-15 $30.38 $31.20 $29.25 $29.96 $29.96 723,114
2021-07-14 $30.70 $31.15 $29.71 $30.39 $30.39 1,075,776
2021-07-13 $29.35 $31.43 $28.77 $30.80 $30.80 1,610,927
2021-07-12 $29.85 $29.95 $28.80 $29.34 $29.34 1,251,495
2021-07-09 $28.80 $30.10 $28.23 $29.69 $29.69 3,239,027
2021-07-08 $28.28 $28.48 $27.03 $27.57 $27.57 4,358,146
2021-07-07 $30.31 $30.64 $29.35 $29.58 $29.58 2,059,485
2021-07-06 $31.00 $31.30 $30.03 $30.18 $30.18 2,239,724
2021-07-02 $34.20 $34.52 $31.00 $31.55 $31.55 2,931,374
2021-07-01 $34.16 $34.94 $33.84 $34.29 $34.29 1,527,954
2021-06-30 $35.21 $35.21 $33.85 $33.93 $33.93 966,237
2021-06-29 $34.77 $35.07 $34.01 $35.01 $35.01 899,048
2021-06-28 $34.49 $35.47 $34.02 $34.59 $34.59 966,656
2021-06-25 $34.38 $34.97 $33.43 $34.36 $34.36 1,235,268
2021-06-24 $33.75 $34.37 $33.11 $34.04 $34.04 783,697
2021-06-23 $33.82 $34.50 $33.46 $33.47 $33.47 763,780
2021-06-22 $32.92 $33.63 $32.63 $33.55 $33.55 924,235
2021-06-21 $34.73 $34.79 $32.73 $33.40 $33.40 1,318,122
2021-06-18 $33.65 $34.95 $33.22 $34.55 $34.55 8,766,579
2021-06-17 $33.54 $34.54 $32.96 $33.14 $33.14 1,880,879
2021-06-16 $34.11 $34.85 $33.20 $33.74 $33.74 1,718,385
2021-06-15 $35.60 $35.60 $34.09 $34.47 $34.47 1,623,310
2021-06-14 $34.71 $36.20 $34.53 $34.93 $34.93 3,151,828
2021-06-11 $35.39 $35.75 $33.54 $34.00 $34.00 4,296,563
2021-06-10 $37.06 $37.39 $34.48 $35.78 $35.78 4,131,522
2021-06-09 $40.04 $41.14 $39.75 $39.85 $39.85 644,007
2021-06-08 $38.05 $41.01 $38.01 $40.47 $40.47 867,063
2021-06-07 $39.45 $40.61 $39.20 $39.81 $39.81 853,109
2021-06-04 $39.00 $39.88 $38.67 $39.14 $39.14 645,031
2021-06-03 $40.03 $40.29 $38.60 $38.84 $38.84 1,088,097
2021-06-02 $40.47 $41.00 $39.51 $40.45 $40.45 1,007,586
2021-06-01 $39.87 $40.90 $39.36 $40.01 $40.01 1,088,188
2021-05-28 $38.99 $40.09 $38.85 $39.06 $39.06 689,834
2021-05-27 $38.90 $39.29 $37.25 $38.99 $38.99 1,244,055
2021-05-26 $37.46 $39.70 $37.20 $38.89 $38.89 1,567,435
2021-05-25 $36.90 $38.88 $36.70 $37.60 $37.60 1,453,643
2021-05-24 $36.68 $37.40 $35.88 $36.16 $36.16 934,436
2021-05-21 $36.86 $36.86 $35.01 $35.79 $35.79 1,265,562
2021-05-20 $36.25 $36.85 $34.40 $36.09 $36.09 1,960,642
2021-05-19 $36.23 $37.16 $35.80 $36.90 $36.90 1,087,497
2021-05-18 $35.00 $38.60 $34.34 $37.47 $37.47 1,609,356
2021-05-17 $36.90 $37.21 $35.32 $37.04 $37.04 2,278,374
2021-05-14 $36.61 $37.80 $35.43 $37.65 $37.65 1,514,807
2021-05-13 $39.21 $39.33 $34.99 $35.54 $35.54 2,209,845
2021-05-12 $40.00 $40.00 $38.60 $39.04 $39.04 1,184,352
2021-05-11 $36.84 $39.88 $36.53 $39.64 $39.64 1,443,829
2021-05-10 $40.05 $40.23 $38.70 $38.77 $38.77 1,565,133
2021-05-07 $41.05 $42.24 $40.01 $40.71 $40.71 916,375
2021-05-06 $42.04 $42.50 $40.21 $41.03 $41.03 904,770
2021-05-05 $43.08 $44.00 $41.57 $42.09 $42.09 1,247,550
2021-05-04 $43.86 $44.13 $42.43 $43.08 $43.08 2,142,492
2021-05-03 $44.00 $45.08 $43.63 $44.23 $44.23 778,589
2021-04-30 $43.78 $44.66 $43.40 $43.92 $43.92 773,223
2021-04-29 $48.03 $48.18 $43.52 $44.40 $44.40 2,105,453
2021-04-28 $48.38 $50.02 $48.22 $48.41 $48.41 722,112
2021-04-27 $48.18 $49.20 $47.37 $48.38 $48.38 789,835
2021-04-26 $49.39 $49.57 $46.65 $48.74 $48.74 709,636
2021-04-23 $48.25 $49.32 $47.92 $48.32 $48.32 1,116,258
2021-04-22 $46.10 $49.19 $45.13 $47.62 $47.62 1,222,498
2021-04-21 $43.78 $46.24 $43.52 $45.90 $45.90 786,069
2021-04-20 $45.00 $46.50 $43.00 $44.15 $44.15 1,237,640
2021-04-19 $45.25 $45.40 $44.36 $45.29 $45.29 1,026,879
2021-04-16 $45.39 $45.39 $42.81 $44.32 $44.32 913,633
2021-04-15 $45.16 $45.19 $43.50 $44.45 $44.45 557,851
2021-04-14 $45.00 $45.64 $44.20 $44.32 $44.32 853,303
2021-04-13 $42.87 $45.58 $42.65 $44.50 $44.50 825,508
2021-04-12 $43.32 $44.07 $42.11 $43.23 $43.23 941,834
2021-04-09 $44.45 $44.47 $43.20 $44.26 $44.26 755,207
2021-04-08 $45.51 $45.88 $43.70 $44.64 $44.64 900,396
2021-04-07 $45.09 $45.42 $44.02 $44.83 $44.83 1,410,799
2021-04-06 $43.73 $45.82 $43.03 $45.32 $45.32 1,294,183
2021-04-05 $44.80 $45.29 $41.93 $43.88 $43.88 1,447,941
2021-04-01 $42.20 $45.93 $41.59 $43.94 $43.94 2,989,348
2021-03-31 $39.81 $41.70 $39.00 $39.32 $39.32 1,426,285
2021-03-30 $39.18 $39.49 $37.33 $39.16 $39.16 3,635,929
2021-03-29 $41.00 $41.50 $38.91 $39.20 $39.20 1,844,692
2021-03-26 $41.00 $42.50 $38.80 $40.75 $40.75 1,986,564
2021-03-25 $39.49 $42.28 $38.50 $40.74 $40.74 1,920,904
2021-03-24 $44.13 $44.42 $40.18 $40.65 $40.65 2,464,039
2021-03-23 $44.80 $45.69 $42.81 $43.87 $43.87 3,068,596
2021-03-22 $49.25 $50.20 $45.81 $46.30 $46.30 1,793,872
2021-03-19 $47.97 $49.87 $47.21 $48.74 $48.74 4,036,975
2021-03-18 $46.89 $50.89 $45.00 $48.41 $48.41 2,231,076
2021-03-17 $45.49 $47.74 $44.05 $47.43 $47.43 5,933,320
2021-03-16 $51.30 $53.00 $49.81 $50.42 $50.42 2,138,059
2021-03-15 $51.55 $52.40 $48.23 $50.22 $50.22 1,966,868
2021-03-12 $52.34 $53.53 $50.68 $52.48 $52.48 1,386,741
2021-03-11 $52.55 $55.98 $52.55 $55.31 $55.31 1,425,870
2021-03-10 $51.14 $53.91 $49.32 $49.82 $49.82 843,800
2021-03-09 $49.80 $52.40 $49.44 $50.63 $50.63 1,468,645
2021-03-08 $49.53 $50.91 $46.88 $47.22 $47.22 2,561,531
2021-03-05 $55.00 $55.19 $48.11 $52.33 $52.33 2,098,668
2021-03-04 $57.00 $57.89 $50.86 $53.39 $53.39 3,140,784
2021-03-03 $64.50 $65.20 $59.00 $60.38 $60.38 1,708,625
2021-03-02 $62.37 $65.23 $60.02 $63.88 $63.88 1,554,048
2021-03-01 $61.50 $62.69 $60.11 $61.00 $61.00 936,786
2021-02-26 $57.07 $59.50 $54.65 $58.88 $58.88 2,138,769
2021-02-25 $60.10 $63.33 $56.75 $57.46 $57.46 975,045
2021-02-24 $60.96 $61.91 $58.06 $60.58 $60.58 1,212,924
2021-02-23 $56.41 $62.00 $56.00 $61.31 $61.31 1,878,315
2021-02-22 $64.11 $66.65 $60.52 $60.74 $60.74 1,661,153
2021-02-19 $67.00 $70.64 $67.00 $68.23 $68.23 1,137,600
2021-02-18 $67.07 $67.07 $61.57 $65.72 $65.72 1,863,277
2021-02-17 $68.74 $72.01 $68.50 $69.34 $69.34 1,178,109
2021-02-16 $71.43 $73.50 $67.58 $69.78 $69.78 1,198,726
2021-02-12 $70.13 $73.00 $68.22 $70.35 $70.35 730,133
2021-02-11 $72.75 $74.67 $71.25 $72.06 $72.06 882,982
2021-02-10 $70.59 $72.90 $67.02 $71.15 $71.15 1,275,055
2021-02-09 $71.25 $71.26 $66.65 $69.30 $69.30 1,751,919
2021-02-08 $65.03 $70.76 $63.90 $67.44 $67.44 2,316,321
2021-02-05 $63.00 $64.16 $59.50 $63.95 $63.95 1,298,831
2021-02-04 $59.89 $67.44 $59.16 $62.06 $62.06 1,712,072
2021-02-03 $62.24 $62.24 $56.52 $59.16 $59.16 1,713,893
2021-02-02 $56.52 $61.83 $56.46 $58.41 $58.41 3,012,982
2021-02-01 $52.58 $57.48 $51.50 $54.23 $54.23 2,351,001
2021-01-29 $50.66 $51.95 $49.22 $50.27 $50.27 1,045,613
2021-01-28 $51.50 $51.91 $48.24 $50.01 $50.01 1,392,169
2021-01-27 $51.20 $52.33 $50.33 $51.35 $51.35 1,298,889
2021-01-26 $52.50 $53.92 $51.32 $52.74 $52.74 1,836,322
2021-01-25 $54.62 $58.52 $52.23 $53.80 $53.80 3,239,642
2021-01-22 $45.00 $53.91 $44.38 $53.81 $53.81 3,542,170
2021-01-21 $45.71 $46.08 $44.60 $45.64 $45.64 1,357,758
2021-01-20 $47.25 $47.25 $45.08 $45.11 $45.11 1,458,512
2021-01-19 $44.81 $45.66 $43.68 $44.46 $44.46 2,095,986
2021-01-15 $45.60 $46.03 $41.84 $42.51 $42.51 2,123,547
2021-01-14 $46.30 $47.53 $45.51 $45.64 $45.64 1,023,720
2021-01-13 $46.61 $47.15 $44.88 $45.19 $45.19 839,955
2021-01-12 $48.02 $49.38 $46.44 $47.17 $47.17 1,096,782
2021-01-11 $46.07 $48.01 $45.63 $47.34 $47.34 1,013,952
2021-01-08 $43.83 $48.05 $43.57 $48.05 $48.05 2,400,281
2021-01-07 $43.95 $44.79 $42.50 $42.97 $42.97 1,421,696
2021-01-06 $42.78 $43.70 $42.21 $42.87 $42.87 814,250
2021-01-05 $43.35 $45.38 $43.11 $43.49 $43.49 990,932
2021-01-04 $44.97 $45.10 $42.14 $43.11 $43.11 1,082,117
2020-12-31 $43.66 $44.50 $42.00 $43.55 $43.55 1,149,070
2020-12-30 $43.51 $44.98 $42.56 $43.11 $43.11 2,063,226
2020-12-29 $44.44 $44.44 $42.03 $43.44 $43.44 956,223
2020-12-28 $46.00 $46.30 $41.70 $43.74 $43.74 1,389,154
2020-12-24 $45.46 $48.16 $44.52 $45.25 $45.25 1,401,561
2020-12-23 $44.33 $46.72 $43.16 $44.96 $44.96 2,129,456
2020-12-22 $47.03 $47.16 $42.00 $42.16 $42.16 2,105,589
2020-12-21 $46.54 $48.69 $45.67 $45.93 $45.93 1,625,623
2020-12-18 $49.68 $49.92 $46.84 $47.45 $47.45 3,870,497
2020-12-17 $48.96 $49.50 $46.55 $49.50 $49.50 1,596,578
2020-12-16 $46.66 $47.99 $46.41 $47.80 $47.80 1,208,558
2020-12-15 $47.06 $47.06 $44.10 $46.65 $46.65 790,519
2020-12-14 $48.00 $48.71 $45.50 $46.20 $46.20 1,773,855
2020-12-11 $44.37 $47.78 $43.86 $47.10 $47.10 2,663,627
2020-12-10 $40.01 $45.29 $40.00 $45.14 $45.14 1,853,401
2020-12-09 $42.08 $45.44 $39.60 $40.99 $40.99 3,186,326
2020-12-08 $42.00 $42.45 $40.73 $41.61 $41.61 721,594
2020-12-07 $40.60 $42.16 $40.55 $41.62 $41.62 1,343,426
2020-12-04 $42.41 $42.66 $40.28 $40.46 $40.46 964,989
2020-12-03 $41.75 $42.66 $40.98 $41.47 $41.47 1,180,458
2020-12-02 $39.60 $41.50 $39.05 $41.30 $41.30 1,385,811
2020-12-01 $40.23 $41.20 $38.35 $40.46 $40.46 1,823,850
2020-11-30 $44.01 $44.34 $39.05 $40.23 $40.23 10,020,026
2020-11-27 $37.75 $41.84 $37.26 $41.56 $41.56 4,409,742
2020-11-25 $34.67 $37.00 $34.52 $36.76 $36.76 2,011,295
2020-11-24 $37.18 $37.40 $35.11 $35.40 $35.40 1,838,775
2020-11-23 $36.29 $36.74 $35.54 $36.63 $36.63 2,134,405
2020-11-20 $35.49 $36.08 $34.37 $35.77 $35.77 2,324,529
2020-11-19 $34.20 $35.91 $33.92 $35.06 $35.06 1,868,220
2020-11-18 $36.04 $36.51 $32.05 $34.08 $34.08 2,930,373
2020-11-17 $37.57 $39.00 $37.22 $37.31 $37.31 1,396,815
2020-11-16 $38.19 $38.81 $36.23 $38.40 $38.40 1,305,743
2020-11-13 $38.60 $40.50 $37.29 $38.01 $38.01 1,182,933
2020-11-12 $36.67 $38.25 $36.66 $37.73 $37.73 965,729
2020-11-11 $34.37 $37.08 $32.94 $36.48 $36.48 1,199,483
2020-11-10 $35.71 $36.30 $34.04 $34.35 $34.35 1,725,316
2020-11-09 $37.50 $37.75 $35.61 $36.70 $36.70 1,344,716
2020-11-06 $36.46 $39.23 $36.45 $38.65 $38.65 1,703,770
2020-11-05 $36.00 $37.57 $35.07 $37.17 $37.17 1,712,740
2020-11-04 $31.94 $35.29 $31.86 $35.07 $35.07 2,052,909
2020-11-03 $30.24 $32.08 $30.00 $31.27 $31.27 1,288,865
2020-11-02 $29.22 $29.82 $29.06 $29.67 $29.67 1,051,130
2020-10-30 $29.86 $30.20 $28.50 $29.05 $29.05 921,013
2020-10-29 $29.99 $30.46 $29.51 $29.87 $29.87 763,049
2020-10-28 $30.76 $31.00 $29.37 $29.58 $29.58 1,066,105
2020-10-27 $30.96 $31.66 $30.65 $31.15 $31.15 607,545
2020-10-26 $31.04 $31.29 $30.43 $30.89 $30.89 488,132
2020-10-23 $30.63 $31.15 $29.71 $31.15 $31.15 744,615
2020-10-22 $30.93 $31.12 $30.28 $30.78 $30.78 589,521
2020-10-21 $30.69 $31.23 $30.21 $30.93 $30.93 703,421
2020-10-20 $31.00 $31.52 $30.30 $30.75 $30.75 561,681
2020-10-19 $31.53 $32.03 $30.43 $31.03 $31.03 724,455
2020-10-16 $29.58 $31.65 $29.52 $31.20 $31.20 1,297,591
2020-10-15 $29.70 $29.88 $29.10 $29.70 $29.70 1,037,797
2020-10-14 $31.28 $31.35 $30.26 $30.40 $30.40 805,983
2020-10-13 $31.78 $32.00 $31.00 $31.35 $31.35 702,404
2020-10-12 $31.64 $32.09 $31.07 $31.56 $31.56 817,864
2020-10-09 $30.60 $31.27 $30.20 $31.24 $31.24 992,908
2020-10-08 $31.31 $31.31 $29.72 $30.50 $30.50 1,031,818
2020-10-07 $30.47 $31.12 $30.47 $30.84 $30.84 929,314
2020-10-06 $31.10 $31.18 $29.90 $30.06 $30.06 648,728
2020-10-05 $30.74 $31.46 $29.85 $30.90 $30.90 1,260,487
2020-10-02 $29.05 $30.59 $28.55 $30.03 $30.03 1,101,923
2020-10-01 $29.86 $30.37 $28.77 $29.83 $29.83 806,452
2020-09-30 $29.26 $30.50 $29.03 $29.53 $29.53 1,824,403
2020-09-29 $29.71 $30.30 $28.76 $29.15 $29.15 1,439,292
2020-09-28 $29.54 $29.95 $28.57 $29.90 $29.90 1,834,474
2020-09-25 $29.55 $29.58 $27.60 $28.57 $28.57 3,308,401
2020-09-24 $29.99 $30.63 $28.58 $29.67 $29.67 5,765,511
2020-09-23 $33.01 $34.41 $32.13 $32.29 $32.29 1,541,022
2020-09-22 $35.23 $35.90 $32.17 $32.29 $32.29 3,480,909
2020-09-21 $37.11 $37.59 $35.02 $36.90 $36.90 1,608,836
2020-09-18 $38.07 $39.80 $37.60 $38.67 $38.67 12,242,718
2020-09-17 $36.80 $39.63 $36.23 $38.83 $38.83 1,668,218
2020-09-16 $37.46 $39.18 $36.69 $39.02 $39.02 2,390,104
2020-09-15 $35.84 $37.17 $35.71 $36.89 $36.89 1,646,072
2020-09-14 $33.61 $37.39 $33.55 $35.46 $35.46 2,542,803
2020-09-11 $31.05 $32.29 $31.05 $32.12 $32.12 497,419
2020-09-10 $32.04 $32.50 $31.06 $31.50 $31.50 827,158
2020-09-09 $32.33 $32.73 $31.00 $31.84 $31.84 1,367,591
2020-09-08 $31.60 $33.50 $31.35 $31.87 $31.87 1,514,240
2020-09-04 $32.32 $33.80 $31.59 $33.15 $33.15 920,464
2020-09-03 $34.10 $34.31 $31.67 $32.84 $32.84 1,546,277
2020-09-02 $36.35 $38.27 $34.40 $35.13 $35.13 1,276,864
2020-09-01 $35.49 $36.17 $34.39 $35.60 $35.60 1,759,492
2020-08-31 $35.08 $36.87 $34.34 $34.48 $34.48 1,595,990
2020-08-28 $35.64 $36.37 $34.33 $34.92 $34.92 1,007,730
2020-08-27 $37.32 $37.45 $33.95 $35.87 $35.87 1,435,349
2020-08-26 $34.83 $37.48 $34.46 $35.67 $35.67 1,724,593
2020-08-25 $33.11 $34.85 $33.11 $34.08 $34.08 795,685
2020-08-24 $34.84 $35.00 $33.05 $33.41 $33.41 892,706
2020-08-21 $35.00 $35.18 $34.20 $34.26 $34.26 734,366
2020-08-20 $34.50 $35.47 $33.58 $35.35 $35.35 1,254,712
2020-08-19 $32.25 $34.66 $32.01 $33.80 $33.80 1,864,407
2020-08-18 $33.26 $33.80 $31.00 $31.81 $31.81 2,785,693
2020-08-17 $32.29 $35.68 $32.23 $34.45 $34.45 1,504,077
2020-08-14 $33.00 $33.39 $32.03 $32.16 $32.16 545,825
2020-08-13 $32.77 $34.25 $32.58 $32.86 $32.86 809,921
2020-08-12 $32.32 $32.98 $31.79 $32.36 $32.36 815,299
2020-08-11 $33.50 $33.98 $31.92 $32.00 $32.00 1,101,931
2020-08-10 $34.39 $35.00 $32.20 $33.01 $33.01 851,526
2020-08-07 $36.27 $36.49 $32.74 $33.46 $33.46 1,915,026
2020-08-06 $39.24 $39.24 $37.60 $38.26 $38.26 637,254
2020-08-05 $39.88 $39.90 $37.30 $38.20 $38.20 1,064,506
2020-08-04 $40.84 $41.00 $37.60 $39.07 $39.07 1,420,019
2020-08-03 $36.39 $39.54 $36.39 $39.28 $39.28 1,356,085
2020-07-31 $35.82 $37.40 $34.95 $35.10 $35.10 1,340,367
2020-07-30 $35.17 $35.94 $34.11 $34.91 $34.91 752,715
2020-07-29 $35.99 $38.65 $35.00 $35.87 $35.87 1,708,469
2020-07-28 $33.02 $34.88 $32.33 $33.63 $33.63 1,399,597
2020-07-27 $31.06 $31.89 $30.85 $31.88 $31.88 367,982
2020-07-24 $30.21 $31.76 $30.10 $31.08 $31.08 1,268,031
2020-07-23 $32.98 $33.59 $30.48 $31.14 $31.14 1,087,402
2020-07-22 $34.30 $35.38 $31.80 $32.30 $32.30 1,776,370
2020-07-21 $35.92 $36.49 $34.85 $35.98 $35.98 1,229,537
2020-07-20 $36.05 $36.84 $33.11 $35.54 $35.54 2,200,677
2020-07-17 $32.25 $36.45 $31.44 $35.73 $35.73 3,383,397
2020-07-16 $30.25 $31.24 $30.10 $30.50 $30.50 1,583,197
2020-07-15 $33.63 $33.80 $30.30 $32.00 $32.00 1,410,961
2020-07-14 $32.70 $33.97 $30.90 $33.01 $33.01 2,087,538
2020-07-13 $38.77 $39.00 $32.67 $33.15 $33.15 1,798,489
2020-07-10 $40.00 $40.00 $36.50 $36.64 $36.64 1,897,571
2020-07-09 $41.09 $42.80 $37.88 $40.56 $40.56 1,911,659
2020-07-08 $37.00 $40.20 $36.93 $40.07 $40.07 2,162,847
2020-07-07 $36.50 $36.50 $34.35 $35.99 $35.99 1,395,212
2020-07-06 $33.92 $38.80 $33.81 $37.36 $37.36 1,987,497
2020-07-02 $32.66 $33.30 $31.51 $32.24 $32.24 1,777,778
2020-07-01 $31.13 $34.50 $30.75 $32.21 $32.21 2,543,663
2020-06-30 $28.15 $32.88 $28.01 $31.52 $31.52 3,046,935
2020-06-29 $27.11 $29.00 $25.88 $27.71 $27.71 1,512,941
2020-06-26 $28.52 $29.25 $26.20 $27.21 $27.21 1,547,952
2020-06-25 $27.50 $29.50 $27.49 $28.93 $28.93 2,404,013
2020-06-24 $29.14 $29.97 $26.57 $26.67 $26.67 2,403,915
2020-06-23 $27.01 $31.64 $27.01 $30.79 $30.79 3,352,627
2020-06-22 $27.80 $27.80 $25.03 $26.78 $26.78 1,809,351
2020-06-19 $23.43 $26.74 $23.09 $26.19 $26.19 2,343,347
2020-06-18 $24.30 $24.88 $22.65 $22.70 $22.70 1,461,048
2020-06-17 $21.69 $24.97 $21.59 $24.29 $24.29 2,530,791
2020-06-16 $22.46 $22.53 $21.00 $21.50 $21.50 1,958,884
2020-06-15 $20.00 $22.06 $20.00 $21.54 $21.54 1,025,556
2020-06-12 $21.50 $21.64 $20.00 $20.44 $20.44 820,518
2020-06-11 $20.00 $21.75 $19.90 $20.94 $20.94 1,230,965
2020-06-10 $20.70 $21.09 $20.13 $20.65 $20.65 895,216
2020-06-09 $20.05 $20.75 $19.80 $20.66 $20.66 1,135,599
2020-06-08 $20.68 $20.77 $19.76 $20.00 $20.00 1,298,085
2020-06-05 $21.25 $21.28 $20.12 $20.20 $20.20 1,332,613
2020-06-04 $22.02 $22.26 $20.55 $20.60 $20.60 1,479,733
2020-06-03 $23.50 $23.66 $21.46 $22.02 $22.02 2,080,514
2020-06-02 $21.30 $23.10 $21.26 $22.86 $22.86 3,251,983
2020-06-01 $20.80 $21.68 $20.76 $21.39 $21.39 2,452,755
2020-05-29 $18.26 $20.35 $18.25 $20.14 $20.14 1,286,135
2020-05-28 $18.50 $18.68 $18.50 $18.50 $18.50 1,116,865
2020-05-27 $19.08 $19.30 $18.00 $18.98 $18.98 1,858,933
2020-05-26 $18.08 $19.60 $17.80 $19.58 $19.58 3,437,821
2020-05-22 $18.00 $18.07 $17.01 $17.18 $17.18 3,441,868
2020-05-21 $19.17 $20.00 $18.48 $18.50 $18.50 3,436,507
2020-05-20 $22.82 $23.22 $18.73 $20.26 $20.26 5,338,578
2020-05-19 $23.05 $23.45 $22.43 $22.61 $22.61 1,002,319
2020-05-18 $23.49 $23.75 $22.30 $23.02 $23.02 1,153,398
2020-05-15 $22.00 $24.10 $21.94 $23.10 $23.10 3,326,444
2020-05-14 $23.70 $23.80 $21.78 $22.49 $22.49 2,621,922
2020-05-13 $24.68 $25.24 $21.95 $24.04 $24.04 1,820,438
2020-05-12 $25.38 $26.50 $24.36 $24.36 $24.36 3,031,302
2020-05-11 $25.93 $26.89 $24.00 $25.97 $25.97 10,437,022
2020-05-08 $20.37 $23.95 $20.35 $23.84 $23.84 15,162,502

Kingsoft Cloud Holdings Ltd (KC) News Headlines

Wall Street is getting excited about these Chinese stocks — and upgrading three to 'buy'

Investment analysts have upgraded at least three U.S.-listed Chinese stocks to buy so far this month.

cnbc.com March 24, 2024
Recent Kingsoft Cloud Holdings Ltd (KC) 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.