Lyft Inc Cls A (LYFT) Exchange: NASDAQ

Data as of March 28, 2024

$19.35 ($-0.13) -0.67%

Lyft Inc Cls A - Daily Information
Click for more stock information on Lyft Inc Cls A.
Daily Information Data
Date March 28, 2024
Open $19.51
Previous Close $19.35
High $19.69
Low $19.07
Adjusted Open $19.51
Previous Adjusted Close $19.35
Adjusted High $19.69
Adjusted Low $19.07

About Lyft Inc Cls A (LYFT)

Lyft Inc is a transportation network company headquartered in San Francisco, California and operating in 650 cities in the United States and Canada. Founded as “Zimride” in 2007, it was rebranded as Lyft in 2013, and subsequently launched its app-based Ride request feature in the same year. In 2017, the company announced its vision of becoming “the solution to the world’s transportation problems”. In the years since its launch, Lyft has become a major player in the ride sharing industry and has grown rapidly, providing over one billion rides in the US alone, by November 2018. In addition to its ride-sharing and transport services, the company is also investing heavily in autonomous vehicles and other areas of transport technology, such as electric bicycles and scooters.

Historical Stock Data for Lyft Inc Cls A (LYFT)

Date Open High Low Close Adj.Close Volume
2024-03-28 $19.51 $19.69 $19.07 $19.35 $19.35 8,399,266
2024-03-27 $19.93 $19.96 $18.56 $19.48 $19.48 18,155,098
2024-03-26 $19.80 $20.37 $19.57 $19.63 $19.63 9,427,394
2024-03-25 $20.24 $20.40 $19.50 $19.52 $19.52 9,684,262
2024-03-22 $20.21 $20.67 $19.83 $20.16 $20.16 14,519,019
2024-03-21 $19.42 $20.82 $19.39 $20.28 $20.28 25,806,527
2024-03-20 $18.18 $19.29 $18.07 $19.20 $19.20 16,033,793
2024-03-19 $17.67 $18.18 $17.31 $18.16 $18.16 12,300,862
2024-03-18 $17.45 $18.04 $17.20 $17.95 $17.95 14,484,146
2024-03-15 $17.70 $17.84 $17.18 $17.23 $17.23 12,432,109
2024-03-14 $18.64 $18.89 $17.58 $17.81 $17.81 11,072,984
2024-03-13 $17.69 $18.48 $17.60 $18.26 $18.26 11,510,821
2024-03-12 $17.80 $17.86 $17.37 $17.70 $17.70 13,929,651
2024-03-11 $18.26 $18.28 $17.55 $17.80 $17.80 10,992,575
2024-03-08 $18.30 $19.12 $17.94 $18.31 $18.31 16,400,069
2024-03-07 $18.44 $18.54 $18.00 $18.05 $18.05 13,982,711
2024-03-06 $17.21 $18.62 $17.10 $18.30 $18.30 27,840,402
2024-03-05 $17.15 $17.22 $16.50 $16.86 $16.86 16,948,774
2024-03-04 $17.35 $17.63 $16.90 $17.08 $17.08 20,048,777
2024-03-01 $15.89 $16.53 $15.71 $16.35 $16.35 18,032,606
2024-02-29 $15.81 $15.97 $15.39 $15.88 $15.88 14,520,734
2024-02-28 $16.42 $16.42 $15.65 $15.69 $15.69 16,260,865
2024-02-27 $15.97 $17.37 $15.97 $16.66 $16.66 22,994,016
2024-02-26 $16.00 $16.34 $15.81 $15.95 $15.95 12,611,184
2024-02-23 $15.93 $16.43 $15.50 $16.01 $16.01 28,939,760
2024-02-22 $16.27 $16.95 $15.78 $15.91 $15.91 23,063,623
2024-02-21 $16.46 $16.70 $15.96 $16.13 $16.13 21,191,761
2024-02-20 $17.66 $17.91 $16.31 $16.73 $16.73 27,404,022
2024-02-16 $18.86 $19.29 $17.75 $17.91 $17.91 37,643,952
2024-02-15 $16.59 $19.43 $16.43 $19.03 $19.03 91,229,874
2024-02-14 $14.98 $16.77 $14.90 $16.39 $16.39 109,310,555
2024-02-13 $11.97 $12.21 $11.69 $12.13 $12.13 67,047,762
2024-02-12 $13.05 $13.16 $12.38 $12.40 $12.40 18,308,545
2024-02-09 $12.82 $13.37 $12.68 $13.03 $13.03 12,785,241
2024-02-08 $12.44 $12.83 $12.29 $12.78 $12.78 9,891,803
2024-02-07 $13.17 $13.28 $12.40 $12.45 $12.45 14,073,385
2024-02-06 $12.63 $13.46 $12.58 $13.22 $13.22 16,497,275
2024-02-05 $12.67 $12.79 $12.41 $12.59 $12.59 7,930,432
2024-02-02 $12.72 $12.88 $12.40 $12.75 $12.75 8,612,738
2024-02-01 $12.65 $12.89 $12.41 $12.89 $12.89 9,338,844
2024-01-31 $12.61 $13.09 $12.39 $12.49 $12.49 9,640,888
2024-01-30 $12.95 $13.06 $12.59 $12.69 $12.69 8,477,141
2024-01-29 $12.59 $13.09 $12.50 $13.08 $13.08 7,601,523
2024-01-26 $12.58 $12.76 $12.51 $12.60 $12.60 8,228,595
2024-01-25 $12.50 $12.65 $12.32 $12.57 $12.57 7,472,387
2024-01-24 $12.87 $12.91 $12.42 $12.46 $12.46 6,341,308
2024-01-23 $12.94 $12.95 $12.56 $12.71 $12.71 7,833,927
2024-01-22 $12.82 $13.26 $12.55 $12.76 $12.76 9,181,141
2024-01-19 $12.81 $12.81 $12.37 $12.65 $12.65 10,402,182
2024-01-18 $12.92 $12.99 $12.48 $12.76 $12.76 8,724,954
2024-01-17 $12.37 $12.72 $12.27 $12.71 $12.71 9,061,405
2024-01-16 $12.78 $12.81 $12.42 $12.50 $12.50 12,078,546
2024-01-12 $13.42 $13.48 $12.76 $12.88 $12.88 12,408,982
2024-01-11 $12.99 $13.32 $12.67 $13.30 $13.30 13,161,810
2024-01-10 $13.48 $13.59 $13.12 $13.34 $13.34 8,760,912
2024-01-09 $13.24 $13.83 $13.21 $13.49 $13.49 11,926,350
2024-01-08 $12.83 $13.63 $12.77 $13.55 $13.55 13,806,764
2024-01-05 $12.87 $13.11 $12.79 $12.81 $12.81 11,241,215
2024-01-04 $13.17 $13.48 $12.95 $12.99 $12.99 11,532,069
2024-01-03 $13.41 $13.74 $13.18 $13.25 $13.25 15,279,902
2024-01-02 $14.76 $14.81 $13.62 $13.80 $13.80 19,332,796
2023-12-29 $14.90 $15.25 $14.73 $14.99 $14.99 14,032,365
2023-12-28 $15.14 $15.66 $15.09 $15.54 $15.54 9,117,879
2023-12-27 $15.39 $15.53 $15.19 $15.22 $15.22 9,884,474
2023-12-26 $15.41 $15.43 $15.17 $15.32 $15.32 5,878,345
2023-12-22 $15.71 $15.71 $15.14 $15.35 $15.35 12,775,061
2023-12-21 $15.42 $15.60 $15.23 $15.59 $15.59 13,253,710
2023-12-20 $14.92 $15.77 $14.76 $15.06 $15.06 17,712,899
2023-12-19 $15.08 $15.31 $14.31 $15.07 $15.07 26,789,181
2023-12-18 $15.51 $15.95 $15.34 $15.64 $15.64 12,992,864
2023-12-15 $15.29 $15.75 $15.08 $15.55 $15.55 18,956,415
2023-12-14 $15.00 $15.42 $14.77 $15.23 $15.23 20,155,817
2023-12-13 $14.01 $14.75 $13.88 $14.67 $14.67 21,476,054
2023-12-12 $14.28 $14.71 $13.87 $13.97 $13.97 21,491,149
2023-12-11 $13.21 $14.42 $13.11 $14.36 $14.36 25,367,547
2023-12-08 $12.31 $13.27 $12.27 $13.21 $13.21 22,587,030
2023-12-07 $12.36 $12.51 $11.93 $12.43 $12.43 12,946,419
2023-12-06 $12.47 $12.51 $12.12 $12.21 $12.21 13,797,670
2023-12-05 $12.55 $12.77 $12.21 $12.24 $12.24 16,073,121
2023-12-04 $12.84 $13.25 $12.63 $12.66 $12.66 18,518,893
2023-12-01 $11.76 $13.38 $11.57 $13.14 $13.14 32,275,623
2023-11-30 $11.79 $11.82 $11.43 $11.73 $11.73 15,116,175
2023-11-29 $11.40 $12.04 $11.36 $11.63 $11.63 25,543,182
2023-11-28 $10.22 $11.30 $10.20 $11.26 $11.26 28,947,775
2023-11-27 $10.21 $10.34 $10.10 $10.25 $10.25 14,322,718
2023-11-24 $10.27 $10.33 $9.93 $10.27 $10.27 6,774,319
2023-11-22 $10.45 $10.59 $10.27 $10.29 $10.29 11,184,136
2023-11-21 $10.30 $10.40 $10.15 $10.38 $10.38 12,037,788
2023-11-20 $10.50 $10.55 $10.08 $10.39 $10.39 26,727,511
2023-11-17 $10.41 $10.75 $10.27 $10.58 $10.58 10,391,041
2023-11-16 $10.79 $10.81 $10.25 $10.40 $10.40 12,758,169
2023-11-15 $10.52 $11.09 $10.52 $10.86 $10.86 15,184,703
2023-11-14 $10.16 $10.74 $10.15 $10.51 $10.51 22,848,011
2023-11-13 $10.13 $10.35 $9.69 $9.77 $9.77 20,454,585
2023-11-10 $10.20 $10.75 $10.15 $10.26 $10.26 21,106,809
2023-11-09 $10.40 $10.89 $9.94 $10.08 $10.08 24,914,891
2023-11-08 $10.74 $10.95 $10.62 $10.72 $10.72 20,807,331
2023-11-07 $10.59 $10.87 $10.32 $10.83 $10.83 16,993,182
2023-11-06 $10.71 $10.76 $10.27 $10.53 $10.53 13,069,723
2023-11-03 $10.12 $10.74 $10.11 $10.66 $10.66 16,506,586
2023-11-02 $9.57 $10.04 $9.54 $9.94 $9.94 20,876,054
2023-11-01 $9.17 $9.28 $8.85 $9.17 $9.17 13,732,686
2023-10-31 $8.98 $9.49 $8.94 $9.17 $9.17 14,302,272
2023-10-30 $9.40 $9.54 $9.29 $9.43 $9.43 7,443,330
2023-10-27 $9.58 $9.70 $9.25 $9.26 $9.26 10,621,910
2023-10-26 $9.80 $9.81 $9.24 $9.43 $9.43 13,327,850
2023-10-25 $10.20 $10.25 $9.73 $9.79 $9.79 13,451,716
2023-10-24 $10.15 $10.39 $10.01 $10.33 $10.33 10,083,343
2023-10-23 $9.95 $10.36 $9.80 $9.99 $9.99 9,408,350
2023-10-20 $10.05 $10.26 $9.83 $10.10 $10.10 14,260,634
2023-10-19 $10.38 $10.55 $10.09 $10.09 $10.09 12,623,532
2023-10-18 $10.74 $10.78 $10.18 $10.31 $10.31 12,404,934
2023-10-17 $10.42 $10.93 $10.40 $10.82 $10.82 11,534,165
2023-10-16 $10.02 $10.62 $10.02 $10.54 $10.54 11,836,118
2023-10-13 $10.62 $10.83 $10.03 $10.07 $10.07 11,483,742
2023-10-12 $11.37 $11.37 $10.61 $10.66 $10.66 12,424,572
2023-10-11 $11.24 $11.68 $11.18 $11.37 $11.37 7,991,813
2023-10-10 $11.09 $11.53 $11.09 $11.18 $11.18 9,438,766
2023-10-09 $10.81 $11.11 $10.75 $10.99 $10.99 8,656,355
2023-10-06 $10.17 $11.15 $10.15 $11.09 $11.09 14,038,819
2023-10-05 $10.24 $10.35 $9.97 $10.25 $10.25 6,648,667
2023-10-04 $10.13 $10.25 $9.95 $10.22 $10.22 7,355,477
2023-10-03 $10.41 $10.62 $9.99 $10.07 $10.07 7,227,460
2023-10-02 $10.51 $10.65 $10.38 $10.51 $10.51 5,391,724
2023-09-29 $10.68 $10.84 $10.40 $10.54 $10.54 8,461,056
2023-09-28 $10.32 $10.59 $10.17 $10.51 $10.51 9,141,791
2023-09-27 $9.95 $10.44 $9.95 $10.32 $10.32 15,807,773
2023-09-26 $9.77 $10.15 $9.73 $9.92 $9.92 14,620,940
2023-09-25 $9.86 $9.99 $9.72 $9.78 $9.78 11,326,295
2023-09-22 $10.45 $10.49 $9.91 $9.94 $9.94 10,951,096
2023-09-21 $10.58 $10.64 $10.31 $10.33 $10.33 9,537,281
2023-09-20 $11.30 $11.30 $10.66 $10.68 $10.68 9,703,517
2023-09-19 $10.83 $11.22 $10.63 $11.19 $11.19 8,824,693
2023-09-18 $11.05 $11.14 $10.82 $10.83 $10.83 10,259,201
2023-09-15 $11.24 $11.43 $11.18 $11.28 $11.28 9,562,798
2023-09-14 $11.47 $11.56 $11.27 $11.34 $11.34 8,667,070
2023-09-13 $11.45 $11.54 $11.22 $11.27 $11.27 7,178,514
2023-09-12 $11.27 $11.66 $11.20 $11.42 $11.42 8,310,986
2023-09-11 $10.99 $11.38 $10.96 $11.33 $11.33 9,992,405
2023-09-08 $10.71 $10.93 $10.62 $10.82 $10.82 9,633,239
2023-09-07 $10.78 $10.87 $10.56 $10.79 $10.79 12,501,015
2023-09-06 $11.72 $11.92 $10.93 $10.97 $10.97 16,323,715
2023-09-05 $12.21 $12.42 $11.78 $11.84 $11.84 14,102,972
2023-09-01 $11.91 $12.45 $11.90 $12.34 $12.34 16,259,885
2023-08-31 $11.69 $11.90 $11.52 $11.78 $11.78 13,584,123
2023-08-30 $10.95 $11.75 $10.91 $11.68 $11.68 26,091,212
2023-08-29 $10.26 $10.77 $10.19 $10.77 $10.77 10,616,618
2023-08-28 $10.25 $10.37 $10.22 $10.28 $10.28 9,898,721
2023-08-25 $10.55 $10.59 $10.14 $10.22 $10.22 16,291,491
2023-08-24 $10.74 $10.91 $10.54 $10.58 $10.58 13,467,051
2023-08-23 $10.67 $10.82 $10.64 $10.72 $10.72 11,402,949
2023-08-22 $11.19 $11.39 $10.80 $10.81 $10.81 10,750,427
2023-08-21 $11.15 $11.21 $10.75 $11.10 $11.10 13,926,719
2023-08-18 $10.85 $11.26 $10.73 $11.13 $11.13 10,840,038
2023-08-17 $11.41 $11.58 $11.01 $11.06 $11.06 10,242,304
2023-08-16 $12.05 $12.27 $11.34 $11.36 $11.36 13,707,755
2023-08-15 $12.03 $12.51 $11.87 $12.08 $12.08 25,566,536
2023-08-14 $11.42 $11.77 $11.32 $11.64 $11.64 18,108,388
2023-08-11 $10.86 $11.47 $10.72 $11.38 $11.38 20,201,462
2023-08-10 $10.49 $11.18 $10.33 $11.04 $11.04 25,048,200
2023-08-09 $10.97 $11.52 $10.38 $10.40 $10.40 43,000,558
2023-08-08 $10.73 $11.61 $10.71 $11.56 $11.56 37,913,832
2023-08-07 $10.85 $11.06 $10.67 $10.97 $10.97 14,484,323
2023-08-04 $11.53 $11.69 $10.79 $10.85 $10.85 15,676,048
2023-08-03 $11.59 $11.80 $11.49 $11.51 $11.51 10,707,604
2023-08-02 $11.98 $12.40 $11.64 $11.71 $11.71 13,357,515
2023-08-01 $12.37 $12.54 $11.75 $12.23 $12.23 18,105,340
2023-07-31 $12.52 $12.78 $12.37 $12.71 $12.71 15,027,562
2023-07-28 $12.16 $12.52 $12.07 $12.48 $12.48 15,685,140
2023-07-27 $12.37 $12.79 $11.90 $11.95 $11.95 20,057,190
2023-07-26 $11.55 $12.22 $11.45 $12.20 $12.20 12,987,319
2023-07-25 $11.78 $11.90 $11.52 $11.56 $11.56 12,431,475
2023-07-24 $11.50 $11.72 $11.39 $11.67 $11.67 9,220,035
2023-07-21 $11.47 $11.56 $11.12 $11.42 $11.42 12,764,879
2023-07-20 $11.93 $11.98 $11.27 $11.42 $11.42 16,709,278
2023-07-19 $11.98 $12.49 $11.85 $12.18 $12.18 16,739,570
2023-07-18 $11.54 $11.82 $11.49 $11.77 $11.77 9,580,351
2023-07-17 $11.30 $11.64 $11.26 $11.48 $11.48 8,774,152
2023-07-14 $11.58 $11.79 $11.15 $11.30 $11.30 9,792,415
2023-07-13 $11.52 $11.65 $11.22 $11.55 $11.55 12,634,085
2023-07-12 $11.81 $11.97 $11.39 $11.44 $11.44 15,606,338
2023-07-11 $11.04 $11.99 $11.03 $11.55 $11.55 22,134,530
2023-07-10 $10.08 $11.30 $10.04 $11.02 $11.02 27,956,929
2023-07-07 $9.54 $10.21 $9.53 $10.11 $10.11 18,375,366
2023-07-06 $10.02 $10.04 $9.44 $9.56 $9.56 17,147,842
2023-07-05 $10.02 $10.23 $10.00 $10.19 $10.19 10,029,390
2023-07-03 $9.63 $10.17 $9.62 $10.14 $10.14 10,071,483
2023-06-30 $9.97 $10.10 $9.57 $9.59 $9.59 18,551,109
2023-06-29 $10.34 $10.56 $9.71 $9.84 $9.84 22,497,447
2023-06-28 $9.86 $10.46 $9.85 $10.45 $10.45 17,859,609
2023-06-27 $10.04 $10.15 $9.81 $9.85 $9.85 10,373,597
2023-06-26 $10.08 $10.33 $9.92 $9.94 $9.94 8,581,838
2023-06-23 $10.17 $10.31 $9.94 $10.10 $10.10 13,008,766
2023-06-22 $9.69 $10.36 $9.63 $10.30 $10.30 15,307,099
2023-06-21 $9.73 $9.89 $9.44 $9.72 $9.72 11,958,264
2023-06-20 $10.23 $10.31 $9.71 $9.75 $9.75 18,006,249
2023-06-16 $10.58 $10.61 $10.23 $10.26 $10.26 14,378,527
2023-06-15 $10.24 $10.79 $10.18 $10.55 $10.55 17,685,918
2023-06-14 $10.73 $10.82 $10.23 $10.39 $10.39 12,271,200
2023-06-13 $10.63 $10.92 $10.50 $10.69 $10.69 10,709,463
2023-06-12 $10.53 $10.77 $10.44 $10.45 $10.45 10,003,670
2023-06-09 $10.66 $11.08 $10.42 $10.45 $10.45 11,459,880
2023-06-08 $10.30 $10.65 $10.17 $10.60 $10.60 11,407,342
2023-06-07 $10.42 $10.69 $10.17 $10.30 $10.30 12,545,455
2023-06-06 $9.71 $10.49 $9.66 $10.34 $10.34 19,066,580
2023-06-05 $9.56 $9.86 $9.44 $9.72 $9.72 11,619,154
2023-06-02 $9.53 $9.66 $9.26 $9.58 $9.58 15,942,407
2023-06-01 $8.99 $9.55 $8.94 $9.36 $9.36 15,488,075
2023-05-31 $8.82 $9.09 $8.73 $9.02 $9.02 15,181,341
2023-05-30 $8.50 $8.97 $8.36 $8.93 $8.93 24,082,079
2023-05-26 $8.12 $8.44 $8.12 $8.38 $8.38 13,913,321
2023-05-25 $8.03 $8.20 $7.91 $8.14 $8.14 17,311,292
2023-05-24 $8.06 $8.15 $7.85 $7.99 $7.99 16,202,328
2023-05-23 $8.07 $8.38 $8.04 $8.11 $8.11 17,962,296
2023-05-22 $8.11 $8.35 $7.97 $8.10 $8.10 25,329,280
2023-05-19 $8.37 $8.37 $8.05 $8.11 $8.11 15,458,410
2023-05-18 $8.37 $8.45 $8.18 $8.34 $8.34 13,832,162
2023-05-17 $8.25 $8.40 $8.18 $8.36 $8.36 15,696,928
2023-05-16 $8.46 $8.60 $8.20 $8.24 $8.24 14,282,687
2023-05-15 $8.10 $8.65 $8.08 $8.54 $8.54 16,363,874
2023-05-12 $8.44 $8.57 $8.06 $8.19 $8.19 26,503,668
2023-05-11 $8.85 $8.87 $8.39 $8.41 $8.41 13,466,862
2023-05-10 $8.72 $8.88 $8.48 $8.86 $8.86 18,792,736
2023-05-09 $8.47 $8.67 $8.40 $8.62 $8.62 16,335,569
2023-05-08 $8.59 $8.63 $8.36 $8.54 $8.54 28,005,567
2023-05-05 $9.07 $9.08 $8.33 $8.63 $8.63 82,612,690
2023-05-04 $10.78 $10.89 $10.44 $10.69 $10.69 29,406,852
2023-05-03 $10.60 $11.24 $10.48 $10.89 $10.89 19,683,602
2023-05-02 $10.71 $10.90 $10.26 $10.64 $10.64 30,836,940
2023-05-01 $10.27 $10.96 $9.98 $10.59 $10.59 28,061,223
2023-04-28 $10.18 $10.66 $10.11 $10.25 $10.25 15,748,008
2023-04-27 $10.21 $10.24 $9.87 $10.20 $10.20 11,684,827
2023-04-26 $10.07 $10.36 $10.01 $10.05 $10.05 10,253,731
2023-04-25 $10.20 $10.43 $9.94 $9.96 $9.96 17,607,946
2023-04-24 $10.40 $10.61 $10.02 $10.22 $10.22 15,187,452
2023-04-21 $9.85 $10.52 $9.57 $10.44 $10.44 46,675,514
2023-04-20 $10.09 $10.21 $9.75 $9.84 $9.84 14,932,230
2023-04-19 $10.17 $10.41 $9.90 $10.27 $10.27 13,434,025
2023-04-18 $10.54 $10.55 $10.13 $10.31 $10.31 12,387,725
2023-04-17 $10.21 $10.48 $10.15 $10.45 $10.45 13,803,639
2023-04-14 $10.03 $10.26 $9.75 $10.17 $10.17 13,299,408
2023-04-13 $9.91 $10.07 $9.83 $10.00 $10.00 9,639,647
2023-04-12 $10.41 $10.49 $9.75 $9.78 $9.78 15,528,559
2023-04-11 $10.00 $10.37 $9.96 $10.35 $10.35 15,286,232
2023-04-10 $9.31 $9.99 $9.19 $9.91 $9.91 16,390,509
2023-04-06 $9.45 $9.61 $9.21 $9.43 $9.43 11,325,826
2023-04-05 $9.41 $9.57 $9.10 $9.38 $9.38 15,603,851
2023-04-04 $9.11 $9.59 $9.03 $9.55 $9.55 17,606,404
2023-04-03 $9.19 $9.41 $9.05 $9.07 $9.07 14,578,194
2023-03-31 $9.07 $9.37 $9.03 $9.27 $9.27 14,839,618
2023-03-30 $9.09 $9.34 $9.00 $9.10 $9.10 20,019,205
2023-03-29 $8.98 $9.13 $8.60 $8.98 $8.98 34,596,369
2023-03-28 $10.12 $10.37 $8.85 $8.87 $8.87 50,052,486
2023-03-27 $10.00 $10.05 $9.41 $9.60 $9.60 12,934,696
2023-03-24 $9.85 $10.03 $9.72 $9.87 $9.87 13,162,557
2023-03-23 $10.14 $10.27 $9.61 $9.83 $9.83 10,429,257
2023-03-22 $10.50 $10.53 $9.95 $9.96 $9.96 11,948,212
2023-03-21 $10.10 $10.50 $10.01 $10.46 $10.46 14,821,476
2023-03-20 $9.93 $10.46 $9.78 $9.93 $9.93 25,829,358
2023-03-17 $9.57 $10.12 $9.47 $10.06 $10.06 27,384,948
2023-03-16 $8.89 $9.66 $8.84 $9.60 $9.60 28,609,479
2023-03-15 $8.28 $9.13 $8.21 $8.99 $8.99 25,014,748
2023-03-14 $9.08 $9.28 $8.48 $8.51 $8.51 27,042,802
2023-03-13 $8.54 $8.62 $8.19 $8.46 $8.46 16,450,193
2023-03-10 $8.88 $8.90 $8.46 $8.71 $8.71 21,511,724
2023-03-09 $9.83 $9.86 $8.90 $8.92 $8.92 26,556,080
2023-03-08 $9.88 $9.89 $9.70 $9.80 $9.80 13,488,363
2023-03-07 $9.75 $10.02 $9.60 $9.88 $9.88 15,170,328
2023-03-06 $10.16 $10.22 $9.72 $9.75 $9.75 14,274,862
2023-03-03 $9.88 $10.13 $9.84 $10.12 $10.12 18,169,038
2023-03-02 $9.75 $9.86 $9.52 $9.78 $9.78 14,709,735
2023-03-01 $10.06 $10.13 $9.83 $9.90 $9.90 13,376,046
2023-02-28 $9.96 $10.19 $9.92 $10.00 $10.00 17,437,745
2023-02-27 $10.27 $10.31 $9.93 $10.00 $10.00 20,278,297
2023-02-24 $10.33 $10.39 $10.08 $10.20 $10.20 18,861,251
2023-02-23 $10.84 $10.87 $10.46 $10.57 $10.57 16,384,614
2023-02-22 $10.68 $11.10 $10.66 $10.75 $10.75 14,045,808
2023-02-21 $11.03 $11.06 $10.54 $10.69 $10.69 22,151,795
2023-02-17 $10.88 $11.36 $10.83 $11.28 $11.28 22,224,224
2023-02-16 $11.33 $11.57 $10.98 $10.99 $10.99 22,511,023
2023-02-15 $10.63 $11.76 $10.63 $11.50 $11.50 40,792,081
2023-02-14 $10.16 $10.82 $10.06 $10.76 $10.76 32,194,948
2023-02-13 $10.30 $10.57 $10.08 $10.46 $10.46 46,640,122
2023-02-10 $11.15 $11.22 $10.23 $10.31 $10.31 146,014,600
2023-02-09 $17.08 $17.30 $15.99 $16.22 $16.22 44,423,300
2023-02-08 $18.28 $18.36 $16.66 $16.75 $16.75 22,771,092
2023-02-07 $17.35 $18.01 $17.06 $17.93 $17.93 15,692,750
2023-02-06 $16.83 $17.55 $16.67 $17.35 $17.35 13,691,489
2023-02-03 $16.91 $17.63 $16.76 $17.38 $17.38 12,202,248
2023-02-02 $17.22 $17.57 $16.97 $17.55 $17.55 17,475,037
2023-02-01 $16.24 $17.24 $16.16 $16.90 $16.90 12,936,478
2023-01-31 $15.69 $16.53 $15.69 $16.25 $16.25 10,345,303
2023-01-30 $15.59 $16.01 $15.47 $15.55 $15.55 9,983,654
2023-01-27 $15.23 $16.47 $15.18 $16.18 $16.18 12,648,233
2023-01-26 $16.15 $16.30 $15.21 $15.36 $15.36 15,724,956
2023-01-25 $14.94 $15.88 $14.65 $15.86 $15.86 16,116,160
2023-01-24 $16.11 $16.13 $15.29 $15.30 $15.30 18,609,400
2023-01-23 $15.48 $15.74 $15.08 $15.41 $15.41 14,120,161
2023-01-20 $14.44 $15.46 $14.40 $15.40 $15.40 16,875,873
2023-01-19 $14.15 $14.49 $13.84 $14.21 $14.21 11,483,932
2023-01-18 $14.69 $14.87 $14.14 $14.35 $14.35 15,556,012
2023-01-17 $14.40 $14.60 $14.03 $14.35 $14.35 11,654,119
2023-01-13 $14.32 $14.61 $14.15 $14.49 $14.49 12,249,551
2023-01-12 $14.10 $14.58 $13.77 $14.55 $14.55 13,261,535
2023-01-11 $13.26 $13.95 $13.21 $13.84 $13.84 20,206,586
2023-01-10 $12.60 $13.37 $12.60 $13.31 $13.31 14,149,973
2023-01-09 $12.24 $13.27 $12.15 $12.70 $12.70 22,063,026
2023-01-06 $11.42 $12.01 $11.12 $11.94 $11.94 11,954,513
2023-01-05 $11.39 $11.57 $11.06 $11.36 $11.36 7,601,485
2023-01-04 $11.31 $11.50 $11.13 $11.49 $11.49 11,343,426
2023-01-03 $11.30 $11.43 $10.97 $11.12 $11.12 8,644,073
2022-12-30 $10.58 $11.27 $10.56 $11.02 $11.02 11,232,149
2022-12-29 $10.27 $10.87 $10.06 $10.85 $10.85 10,395,303
2022-12-28 $9.84 $10.25 $9.66 $10.12 $10.12 9,531,289
2022-12-27 $10.05 $10.09 $9.72 $9.87 $9.87 9,661,162
2022-12-23 $10.07 $10.23 $9.83 $10.21 $10.21 7,836,661
2022-12-22 $10.33 $10.36 $9.84 $10.10 $10.10 12,757,328
2022-12-21 $10.59 $10.71 $10.39 $10.48 $10.48 9,699,461
2022-12-20 $10.25 $10.47 $10.15 $10.36 $10.36 10,131,187
2022-12-19 $11.11 $11.15 $10.26 $10.32 $10.32 12,151,565
2022-12-16 $11.25 $11.48 $10.98 $11.09 $11.09 20,147,269
2022-12-15 $11.60 $11.77 $11.23 $11.35 $11.35 12,223,454
2022-12-14 $11.66 $12.14 $11.49 $11.89 $11.89 13,563,250
2022-12-13 $12.09 $12.54 $11.56 $11.60 $11.60 18,781,517
2022-12-12 $10.90 $11.55 $10.75 $11.51 $11.51 20,538,092
2022-12-09 $10.60 $11.10 $10.44 $10.95 $10.95 12,491,284
2022-12-08 $10.37 $10.72 $10.26 $10.64 $10.64 10,387,749
2022-12-07 $10.34 $10.37 $10.09 $10.32 $10.32 10,586,523
2022-12-06 $10.78 $10.96 $10.31 $10.41 $10.41 15,257,641
2022-12-05 $11.10 $11.59 $10.71 $10.78 $10.78 13,843,693
2022-12-02 $10.91 $11.12 $10.71 $11.10 $11.10 10,285,519
2022-12-01 $11.27 $11.58 $11.06 $11.20 $11.20 10,745,476
2022-11-30 $10.72 $11.25 $10.48 $11.22 $11.22 31,346,900
2022-11-29 $10.81 $11.15 $10.59 $10.76 $10.76 13,346,765
2022-11-28 $10.97 $11.09 $10.69 $10.70 $10.70 11,014,562
2022-11-25 $11.09 $11.17 $10.90 $11.14 $11.14 4,981,945
2022-11-23 $11.02 $11.39 $10.72 $11.31 $11.31 16,063,217
2022-11-22 $10.80 $11.06 $10.43 $11.05 $11.05 15,220,171
2022-11-21 $11.05 $11.10 $10.74 $11.05 $11.05 15,313,969
2022-11-18 $11.55 $11.60 $11.07 $11.21 $11.21 10,511,095
2022-11-17 $11.71 $11.73 $11.27 $11.35 $11.35 14,255,640
2022-11-16 $12.79 $12.79 $11.91 $11.97 $11.97 16,593,481
2022-11-15 $13.55 $13.74 $13.01 $13.07 $13.07 16,226,034
2022-11-14 $12.54 $13.25 $12.47 $12.95 $12.95 15,062,132
2022-11-11 $11.19 $12.79 $11.14 $12.70 $12.70 26,140,460
2022-11-10 $11.24 $11.50 $10.91 $11.28 $11.28 31,008,425
2022-11-09 $10.76 $11.10 $10.60 $10.64 $10.64 28,137,085
2022-11-08 $11.94 $12.19 $10.62 $10.90 $10.90 80,955,323
2022-11-07 $14.12 $14.26 $13.20 $14.14 $14.14 27,568,680
2022-11-04 $13.98 $14.15 $13.17 $13.74 $13.74 11,873,359
2022-11-03 $13.78 $14.22 $13.43 $13.72 $13.72 14,173,935
2022-11-02 $14.98 $15.26 $13.97 $14.00 $14.00 12,427,755
2022-11-01 $15.96 $16.40 $15.12 $15.15 $15.15 20,388,021
2022-10-31 $14.53 $15.03 $14.33 $14.64 $14.64 11,139,950
2022-10-28 $14.55 $14.77 $14.09 $14.52 $14.52 10,749,019
2022-10-27 $14.75 $15.04 $14.44 $14.63 $14.63 7,604,938
2022-10-26 $14.69 $15.16 $14.40 $14.76 $14.76 9,443,269
2022-10-25 $13.97 $15.04 $13.90 $14.81 $14.81 14,506,502
2022-10-24 $13.47 $13.91 $13.23 $13.90 $13.90 10,128,117
2022-10-21 $13.12 $13.64 $12.91 $13.56 $13.56 10,990,844
2022-10-20 $12.91 $13.94 $12.91 $13.31 $13.31 11,105,131
2022-10-19 $13.03 $13.55 $12.92 $13.02 $13.02 13,916,797
2022-10-18 $13.30 $13.54 $13.00 $13.29 $13.29 12,383,734
2022-10-17 $12.15 $12.70 $12.09 $12.66 $12.66 14,033,038
2022-10-14 $12.21 $12.40 $11.74 $11.77 $11.77 9,552,854
2022-10-13 $11.35 $12.24 $11.21 $11.99 $11.99 13,878,398
2022-10-12 $11.62 $12.15 $11.50 $11.90 $11.90 19,996,108
2022-10-11 $12.19 $12.30 $10.83 $11.27 $11.27 39,753,083
2022-10-10 $12.81 $13.01 $12.36 $12.81 $12.81 11,877,945
2022-10-07 $13.02 $13.10 $12.33 $12.51 $12.51 16,712,738
2022-10-06 $13.76 $14.23 $13.43 $13.70 $13.70 9,195,149
2022-10-05 $13.31 $13.92 $13.22 $13.75 $13.75 9,669,084
2022-10-04 $13.41 $13.89 $13.41 $13.80 $13.80 15,195,593
2022-10-03 $13.19 $13.22 $12.47 $12.95 $12.95 14,537,946
2022-09-30 $13.41 $13.81 $13.13 $13.17 $13.17 9,049,184
2022-09-29 $14.14 $14.26 $13.05 $13.48 $13.48 16,708,673
2022-09-28 $14.03 $14.62 $13.80 $14.50 $14.50 14,729,805
2022-09-27 $13.89 $14.35 $13.74 $14.16 $14.16 11,694,183
2022-09-26 $13.50 $13.99 $13.41 $13.52 $13.52 17,830,648
2022-09-23 $14.25 $14.40 $13.70 $13.99 $13.99 15,249,209
2022-09-22 $15.75 $15.91 $14.66 $14.69 $14.69 17,707,735
2022-09-21 $16.84 $16.88 $15.80 $15.94 $15.94 14,774,694
2022-09-20 $16.03 $17.44 $16.02 $16.87 $16.87 17,465,602
2022-09-19 $16.13 $16.39 $15.92 $16.24 $16.24 13,940,645
2022-09-16 $16.27 $16.57 $16.02 $16.27 $16.27 13,725,189
2022-09-15 $17.00 $18.09 $16.87 $16.99 $16.99 11,553,896
2022-09-14 $16.81 $17.13 $16.32 $17.11 $17.11 11,469,936
2022-09-13 $17.38 $17.77 $16.79 $16.88 $16.88 13,112,914
2022-09-12 $18.18 $18.58 $17.86 $18.19 $18.19 15,246,225
2022-09-09 $17.10 $18.36 $17.07 $18.11 $18.11 26,701,794
2022-09-08 $14.51 $17.21 $14.26 $17.17 $17.17 42,151,499
2022-09-07 $13.90 $14.76 $13.88 $14.69 $14.69 8,675,512
2022-09-06 $14.68 $14.69 $13.77 $13.97 $13.97 9,910,078
2022-09-02 $14.91 $15.03 $14.34 $14.60 $14.60 7,850,123
2022-09-01 $14.45 $14.68 $13.71 $14.67 $14.67 11,527,332
2022-08-31 $15.00 $15.34 $14.66 $14.73 $14.73 10,569,617
2022-08-30 $15.02 $15.13 $14.47 $14.72 $14.72 9,975,223
2022-08-29 $14.78 $15.26 $14.71 $14.73 $14.73 7,931,727
2022-08-26 $15.78 $16.00 $14.88 $14.97 $14.97 10,281,372
2022-08-25 $15.55 $15.92 $15.36 $15.84 $15.84 7,546,720
2022-08-24 $15.23 $15.92 $15.16 $15.39 $15.39 9,291,043
2022-08-23 $15.65 $15.80 $15.32 $15.35 $15.35 8,054,928
2022-08-22 $16.26 $16.43 $15.18 $15.52 $15.52 17,169,927
2022-08-19 $17.27 $17.37 $16.57 $16.65 $16.65 10,492,140
2022-08-18 $17.98 $18.02 $17.58 $17.60 $17.60 6,607,766
2022-08-17 $18.80 $18.93 $17.80 $17.97 $17.97 14,805,402
2022-08-16 $19.12 $19.73 $18.68 $19.34 $19.34 9,512,596
2022-08-15 $19.11 $19.85 $18.86 $19.29 $19.29 7,992,279
2022-08-12 $19.18 $19.43 $18.58 $19.40 $19.40 11,344,585
2022-08-11 $19.81 $20.55 $18.88 $18.90 $18.90 12,045,287
2022-08-10 $19.70 $20.13 $19.15 $19.40 $19.40 15,119,354
2022-08-09 $19.38 $19.63 $18.66 $18.67 $18.67 14,189,944
2022-08-08 $20.06 $21.52 $19.78 $19.83 $19.83 23,531,726
2022-08-05 $18.21 $20.35 $17.92 $20.28 $20.28 47,487,020
2022-08-04 $16.74 $17.46 $16.74 $17.39 $17.39 27,582,428
2022-08-03 $16.35 $16.93 $16.24 $16.71 $16.71 23,366,324
2022-08-02 $15.25 $16.22 $15.15 $16.16 $16.16 29,803,842
2022-08-01 $13.64 $14.14 $13.17 $13.90 $13.90 12,540,901
2022-07-29 $13.70 $13.89 $13.19 $13.86 $13.86 11,762,934
2022-07-28 $13.33 $13.89 $13.05 $13.88 $13.88 11,858,948
2022-07-27 $12.83 $13.38 $12.52 $13.31 $13.31 10,838,907
2022-07-26 $13.07 $13.11 $12.47 $12.53 $12.53 10,823,942
2022-07-25 $13.52 $13.53 $13.02 $13.31 $13.31 7,563,999
2022-07-22 $14.32 $14.47 $13.46 $13.54 $13.54 8,055,070
2022-07-21 $14.39 $14.53 $13.99 $14.17 $14.17 10,305,113
2022-07-20 $13.79 $14.81 $13.79 $14.70 $14.70 14,194,712
2022-07-19 $13.52 $13.83 $13.30 $13.66 $13.66 9,009,272
2022-07-18 $13.21 $13.99 $13.17 $13.41 $13.41 15,972,984
2022-07-15 $12.31 $13.03 $12.14 $12.94 $12.94 13,497,053
2022-07-14 $12.30 $12.48 $12.02 $12.09 $12.09 11,913,198
2022-07-13 $12.24 $12.60 $11.96 $12.51 $12.51 10,535,320
2022-07-12 $12.35 $12.78 $12.35 $12.61 $12.61 12,376,482
2022-07-11 $13.18 $13.39 $12.34 $12.36 $12.36 17,430,572
2022-07-08 $13.67 $13.82 $13.05 $13.40 $13.40 16,036,184
2022-07-07 $13.29 $13.81 $13.17 $13.76 $13.76 19,296,823
2022-07-06 $13.78 $13.93 $13.14 $13.22 $13.22 16,466,889
2022-07-05 $13.13 $14.03 $12.79 $14.00 $14.00 13,059,716
2022-07-01 $13.38 $13.70 $13.13 $13.48 $13.48 9,734,253
2022-06-30 $13.78 $13.86 $13.06 $13.28 $13.28 11,812,438
2022-06-29 $14.58 $14.58 $13.85 $14.03 $14.03 12,088,033
2022-06-28 $15.95 $16.16 $14.60 $14.61 $14.61 15,586,980
2022-06-27 $16.49 $16.73 $15.78 $15.89 $15.89 8,555,847
2022-06-24 $15.81 $16.54 $15.74 $16.34 $16.34 12,218,477
2022-06-23 $14.85 $15.95 $14.57 $15.88 $15.88 10,774,906
2022-06-22 $14.43 $15.34 $14.38 $14.83 $14.83 7,723,063
2022-06-21 $15.24 $15.50 $14.64 $14.67 $14.67 10,831,776
2022-06-17 $14.01 $14.94 $13.96 $14.89 $14.89 13,349,508
2022-06-16 $14.65 $14.90 $13.73 $13.88 $13.88 9,558,862
2022-06-15 $14.33 $15.43 $14.32 $15.16 $15.16 14,019,179
2022-06-14 $14.54 $14.64 $13.92 $14.16 $14.16 9,608,467
2022-06-13 $15.08 $15.24 $14.18 $14.29 $14.29 13,251,899
2022-06-10 $16.58 $16.96 $15.75 $15.77 $15.77 10,779,760
2022-06-09 $17.39 $17.87 $16.91 $16.94 $16.94 9,674,779
2022-06-08 $17.25 $17.80 $17.21 $17.63 $17.63 13,225,299
2022-06-07 $16.90 $17.43 $16.77 $17.21 $17.21 7,785,113
2022-06-06 $17.78 $17.91 $16.77 $17.16 $17.16 10,924,280
2022-06-03 $17.97 $18.10 $17.31 $17.40 $17.40 8,264,011
2022-06-02 $17.01 $18.47 $17.00 $18.37 $18.37 9,382,995
2022-06-01 $17.63 $17.98 $16.98 $17.06 $17.06 10,384,678
2022-05-31 $17.68 $18.31 $17.36 $17.68 $17.68 11,197,909
2022-05-27 $17.96 $18.24 $17.68 $17.77 $17.77 11,974,691
2022-05-26 $16.80 $17.80 $16.61 $17.68 $17.68 14,710,202
2022-05-25 $16.77 $17.15 $16.33 $16.65 $16.65 16,228,456
2022-05-24 $19.75 $19.79 $16.57 $16.72 $16.72 18,054,642
2022-05-23 $19.20 $20.24 $18.68 $20.21 $20.21 11,299,769
2022-05-20 $19.48 $19.56 $18.03 $19.07 $19.07 12,774,459
2022-05-19 $18.21 $19.57 $18.17 $19.29 $19.29 11,638,030
2022-05-18 $19.53 $19.69 $18.12 $18.15 $18.15 13,838,332
2022-05-17 $19.51 $20.18 $19.13 $19.72 $19.72 10,205,876
2022-05-16 $19.85 $20.03 $19.12 $19.14 $19.14 9,447,566
2022-05-13 $18.86 $20.18 $18.86 $20.00 $20.00 12,841,803
2022-05-12 $17.27 $19.01 $17.24 $18.59 $18.59 16,174,783
2022-05-11 $18.95 $19.37 $17.52 $17.72 $17.72 21,542,393
2022-05-10 $18.95 $19.63 $18.20 $19.00 $19.00 21,736,761
2022-05-09 $19.85 $20.64 $18.40 $18.61 $18.61 22,056,843
2022-05-06 $21.71 $21.72 $19.59 $20.51 $20.51 28,942,159
2022-05-05 $21.60 $22.82 $21.21 $22.03 $22.03 43,122,288
2022-05-04 $22.27 $22.46 $20.02 $21.56 $21.56 111,889,359
2022-05-03 $31.39 $31.65 $30.06 $30.76 $30.76 24,562,266
2022-05-02 $32.26 $32.53 $29.93 $31.50 $31.50 11,738,221
2022-04-29 $33.26 $34.36 $32.56 $32.60 $32.60 4,723,052
2022-04-28 $32.90 $33.83 $31.88 $33.56 $33.56 4,543,943
2022-04-27 $32.07 $33.00 $31.52 $32.23 $32.23 4,988,953
2022-04-26 $33.36 $33.74 $32.40 $32.45 $32.45 4,168,041
2022-04-25 $32.85 $34.12 $32.71 $33.91 $33.91 5,292,731
2022-04-22 $34.14 $34.57 $32.87 $33.16 $33.16 3,653,164
2022-04-21 $36.59 $36.92 $33.97 $34.11 $34.11 6,109,212
2022-04-20 $36.50 $36.79 $35.61 $35.70 $35.70 3,257,377
2022-04-19 $34.96 $36.43 $34.86 $36.31 $36.31 3,967,141
2022-04-18 $35.29 $35.65 $34.39 $34.61 $34.61 3,040,980
2022-04-14 $35.06 $36.10 $34.77 $35.54 $35.54 5,632,509
2022-04-13 $33.56 $34.94 $33.40 $34.80 $34.80 4,059,210
2022-04-12 $33.62 $34.39 $33.13 $33.45 $33.45 3,880,504
2022-04-11 $32.93 $34.03 $32.35 $33.32 $33.32 4,052,398
2022-04-08 $34.20 $34.50 $33.37 $33.59 $33.59 4,705,346
2022-04-07 $36.09 $36.22 $33.60 $34.61 $34.61 6,403,826
2022-04-06 $36.38 $36.51 $34.89 $36.08 $36.08 6,662,448
2022-04-05 $38.98 $39.13 $37.03 $37.15 $37.15 4,182,187
2022-04-04 $37.93 $39.31 $37.66 $38.96 $38.96 3,529,270
2022-04-01 $38.40 $38.90 $37.24 $37.52 $37.52 4,260,473
2022-03-31 $38.80 $38.96 $37.63 $38.40 $38.40 4,736,202
2022-03-30 $39.75 $40.00 $38.22 $38.65 $38.65 3,777,239
2022-03-29 $38.04 $40.46 $38.04 $40.16 $40.16 7,119,020
2022-03-28 $37.54 $37.83 $36.50 $37.59 $37.59 4,280,209
2022-03-25 $39.00 $39.00 $37.21 $37.51 $37.51 3,328,453
2022-03-24 $38.43 $39.02 $37.12 $38.98 $38.98 4,886,426
2022-03-23 $37.98 $38.74 $37.53 $38.43 $38.43 5,153,996
2022-03-22 $37.14 $38.61 $36.87 $38.25 $38.25 4,751,684
2022-03-21 $37.91 $38.00 $36.22 $36.85 $36.85 5,563,648
2022-03-18 $37.61 $38.68 $37.53 $38.62 $38.62 5,547,549
2022-03-17 $37.85 $37.91 $36.62 $37.79 $37.79 4,810,789
2022-03-16 $36.76 $37.90 $36.21 $37.86 $37.86 6,779,334
2022-03-15 $35.75 $36.98 $34.96 $35.74 $35.74 6,629,451
2022-03-14 $37.06 $37.08 $35.08 $35.39 $35.39 5,478,618
2022-03-11 $38.07 $38.39 $37.18 $37.25 $37.25 2,798,829
2022-03-10 $36.83 $37.95 $36.61 $37.63 $37.63 3,869,204
2022-03-09 $38.01 $39.43 $37.47 $37.80 $37.80 7,336,415
2022-03-08 $34.40 $37.74 $34.13 $36.54 $36.54 8,070,922
2022-03-07 $36.92 $38.07 $34.44 $34.48 $34.48 8,673,478
2022-03-04 $36.46 $37.08 $34.70 $35.28 $35.28 7,623,193
2022-03-03 $38.94 $39.40 $36.57 $36.98 $36.98 4,315,956
2022-03-02 $38.05 $39.07 $37.46 $38.93 $38.93 4,479,222
2022-03-01 $38.51 $38.61 $36.52 $37.68 $37.68 5,937,384
2022-02-28 $38.15 $39.43 $37.92 $38.94 $38.94 6,901,423
2022-02-25 $39.15 $39.20 $37.64 $38.61 $38.61 6,208,503
2022-02-24 $34.82 $38.81 $34.58 $38.77 $38.77 8,756,599
2022-02-23 $39.24 $39.59 $37.29 $37.43 $37.43 5,046,039
2022-02-22 $40.84 $41.38 $37.82 $38.88 $38.88 9,309,759
2022-02-18 $42.90 $43.11 $41.04 $41.26 $41.26 5,786,862
2022-02-17 $43.16 $43.96 $42.37 $42.90 $42.90 4,367,361
2022-02-16 $43.01 $44.50 $42.81 $43.82 $43.82 7,198,396
2022-02-15 $41.00 $43.52 $40.73 $43.50 $43.50 6,473,986
2022-02-14 $39.98 $40.99 $39.42 $39.99 $39.99 5,718,588
2022-02-11 $42.15 $42.56 $38.94 $39.99 $39.99 10,544,610
2022-02-10 $43.60 $45.65 $41.71 $42.10 $42.10 24,087,941
2022-02-09 $40.29 $44.17 $38.80 $44.00 $44.00 25,765,771
2022-02-08 $38.73 $41.40 $38.30 $41.20 $41.20 20,228,358
2022-02-07 $37.84 $40.15 $37.84 $39.10 $39.10 7,371,527
2022-02-04 $36.52 $38.05 $36.27 $37.68 $37.68 4,288,964
2022-02-03 $37.67 $37.98 $36.23 $36.36 $36.36 4,777,131
2022-02-02 $39.58 $39.59 $38.04 $38.44 $38.44 3,970,730
2022-02-01 $39.04 $39.53 $38.15 $39.42 $39.42 4,596,398
2022-01-31 $35.59 $38.61 $35.58 $38.52 $38.52 6,836,149
2022-01-28 $34.80 $35.80 $33.94 $35.75 $35.75 5,044,112
2022-01-27 $36.19 $36.40 $34.84 $34.93 $34.93 6,314,531
2022-01-26 $37.17 $38.17 $35.60 $35.68 $35.68 7,512,292
2022-01-25 $36.07 $37.08 $35.42 $36.22 $36.22 6,959,254
2022-01-24 $35.88 $37.22 $34.48 $37.13 $37.13 7,782,175
2022-01-21 $36.71 $37.59 $35.80 $36.80 $36.80 8,478,082
2022-01-20 $36.97 $39.93 $36.92 $37.60 $37.60 8,194,329
2022-01-19 $38.50 $38.83 $36.83 $36.91 $36.91 6,895,920
2022-01-18 $40.89 $40.94 $38.40 $38.43 $38.43 6,856,586
2022-01-14 $42.21 $42.60 $40.71 $41.26 $41.26 5,620,903
2022-01-13 $42.68 $43.43 $42.13 $42.60 $42.60 5,607,128
2022-01-12 $44.39 $44.40 $42.30 $42.38 $42.38 7,169,657
2022-01-11 $43.78 $45.81 $43.58 $44.50 $44.50 6,278,452
2022-01-10 $42.96 $44.22 $41.61 $44.13 $44.13 5,061,814
2022-01-07 $42.70 $44.24 $42.50 $43.10 $43.10 5,570,201
2022-01-06 $44.13 $44.98 $42.59 $43.60 $43.60 4,787,706
2022-01-05 $44.90 $46.64 $43.49 $43.59 $43.59 5,505,320
2022-01-04 $44.66 $45.28 $43.69 $44.95 $44.95 5,650,480
2022-01-03 $43.39 $44.96 $42.62 $44.59 $44.59 4,975,732
2021-12-31 $43.32 $44.09 $42.64 $42.73 $42.73 3,229,859
2021-12-30 $42.54 $44.35 $42.54 $43.49 $43.49 3,436,750
2021-12-29 $43.43 $43.62 $42.20 $43.24 $43.24 3,147,244
2021-12-28 $43.78 $44.66 $43.04 $43.52 $43.52 3,402,721
2021-12-27 $43.94 $44.57 $43.22 $44.03 $44.03 3,969,849
2021-12-23 $43.07 $44.61 $42.99 $44.18 $44.18 6,242,345
2021-12-22 $40.80 $42.71 $40.73 $42.46 $42.46 6,219,362
2021-12-21 $39.03 $41.06 $38.92 $40.91 $40.91 5,947,847
2021-12-20 $37.52 $39.12 $36.71 $38.62 $38.62 4,874,991
2021-12-17 $37.18 $38.53 $36.25 $38.07 $38.07 8,219,028
2021-12-16 $38.81 $39.22 $37.19 $37.46 $37.46 4,403,035
2021-12-15 $38.89 $39.25 $37.32 $38.42 $38.42 7,238,656
2021-12-14 $38.26 $40.91 $38.07 $38.98 $38.98 10,123,185
2021-12-13 $39.00 $39.25 $37.71 $38.41 $38.41 7,789,150
2021-12-10 $41.08 $41.40 $39.04 $39.51 $39.51 5,170,798
2021-12-09 $41.71 $42.24 $40.70 $40.76 $40.76 4,556,694
2021-12-08 $41.99 $43.06 $41.41 $42.21 $42.21 5,472,562
2021-12-07 $42.88 $43.83 $41.17 $41.41 $41.41 7,955,997
2021-12-06 $39.71 $42.60 $38.95 $41.95 $41.95 7,735,011
2021-12-03 $40.90 $41.05 $38.26 $39.47 $39.47 7,656,699
2021-12-02 $39.30 $41.39 $38.42 $41.15 $41.15 10,766,422
2021-12-01 $41.74 $41.95 $37.97 $38.22 $38.22 8,282,598
2021-11-30 $41.24 $41.80 $39.03 $40.61 $40.61 10,057,185
2021-11-29 $43.00 $43.62 $40.83 $41.82 $41.82 6,633,445
2021-11-26 $41.68 $42.58 $40.41 $42.40 $42.40 7,584,295
2021-11-24 $44.56 $44.80 $43.30 $44.52 $44.52 5,861,731
2021-11-23 $45.39 $46.48 $44.53 $45.67 $45.67 5,098,292
2021-11-22 $47.29 $47.41 $43.70 $45.48 $45.48 9,108,637
2021-11-19 $48.80 $48.80 $47.29 $47.51 $47.51 4,665,560
2021-11-18 $49.70 $49.70 $48.12 $49.29 $49.29 3,647,705
2021-11-17 $50.77 $51.15 $49.09 $49.71 $49.71 4,381,670
2021-11-16 $52.11 $52.69 $51.24 $51.28 $51.28 3,559,062
2021-11-15 $53.00 $53.59 $50.98 $51.66 $51.66 4,385,898
2021-11-12 $53.39 $53.47 $52.28 $52.96 $52.96 3,720,307
2021-11-11 $54.84 $54.96 $52.84 $53.18 $53.18 5,164,137
2021-11-10 $55.43 $57.68 $53.84 $54.60 $54.60 8,000,938
2021-11-09 $55.19 $56.30 $54.08 $56.26 $56.26 6,743,337
2021-11-08 $53.98 $56.38 $53.61 $55.24 $55.24 7,768,790
2021-11-05 $51.15 $54.00 $51.15 $53.55 $53.55 13,542,026
2021-11-04 $49.24 $50.61 $48.21 $49.14 $49.14 6,775,942
2021-11-03 $51.55 $52.08 $48.35 $49.03 $49.03 20,734,536
2021-11-02 $46.69 $46.82 $44.05 $45.32 $45.32 11,868,419
2021-11-01 $45.77 $46.50 $45.02 $46.40 $46.40 5,708,504
2021-10-29 $46.84 $47.15 $45.51 $45.87 $45.87 4,136,989
2021-10-28 $46.86 $47.41 $46.36 $46.92 $46.92 3,298,409
2021-10-27 $47.80 $48.24 $46.48 $46.72 $46.72 4,622,241
2021-10-26 $48.77 $49.39 $47.42 $47.54 $47.54 3,616,493
2021-10-25 $48.34 $49.14 $47.76 $48.12 $48.12 2,914,371
2021-10-22 $49.10 $49.32 $48.07 $48.32 $48.32 2,983,719
2021-10-21 $49.45 $50.69 $49.36 $49.57 $49.57 3,885,521
2021-10-20 $50.07 $50.78 $49.30 $49.41 $49.41 3,245,889
2021-10-19 $50.69 $50.73 $49.43 $50.04 $50.04 4,930,542
2021-10-18 $50.76 $51.41 $50.46 $50.47 $50.47 3,437,775
2021-10-15 $50.90 $52.75 $50.05 $51.58 $51.58 6,396,854
2021-10-14 $53.24 $53.26 $50.28 $50.51 $50.51 9,126,991
2021-10-13 $52.52 $53.45 $51.92 $53.24 $53.24 2,885,039
2021-10-12 $53.00 $53.19 $52.15 $52.55 $52.55 2,978,711
2021-10-11 $54.79 $54.91 $52.80 $52.80 $52.80 2,971,110
2021-10-08 $55.02 $56.61 $54.31 $54.89 $54.89 3,234,734
2021-10-07 $54.56 $56.10 $54.17 $54.70 $54.70 3,813,861
2021-10-06 $52.59 $54.40 $52.29 $54.16 $54.16 3,466,312
2021-10-05 $53.93 $54.26 $52.89 $52.92 $52.92 2,881,182
2021-10-04 $54.41 $54.91 $52.80 $53.68 $53.68 3,905,515
2021-10-01 $54.40 $55.76 $53.87 $55.48 $55.48 4,369,486
2021-09-30 $53.22 $53.95 $52.33 $53.59 $53.59 3,454,658
2021-09-29 $54.94 $54.94 $53.19 $53.32 $53.32 3,162,822
2021-09-28 $55.70 $56.02 $54.01 $54.18 $54.18 2,757,790
2021-09-27 $55.78 $56.70 $55.49 $55.98 $55.98 3,253,918
2021-09-24 $55.07 $56.16 $55.01 $55.86 $55.86 3,322,438
2021-09-23 $55.42 $56.14 $54.81 $55.64 $55.64 5,155,051
2021-09-22 $54.96 $55.77 $54.51 $54.69 $54.69 4,971,998
2021-09-21 $52.65 $55.02 $52.14 $54.45 $54.45 8,427,148
2021-09-20 $50.43 $52.08 $50.30 $51.12 $51.12 4,322,717
2021-09-17 $52.77 $53.09 $51.62 $52.18 $52.18 5,396,481
2021-09-16 $50.75 $52.47 $50.58 $52.39 $52.39 4,322,800
2021-09-15 $50.85 $51.20 $50.01 $51.01 $51.01 3,506,292
2021-09-14 $51.59 $52.21 $50.08 $50.53 $50.53 5,012,665
2021-09-13 $50.95 $52.55 $49.48 $51.84 $51.84 4,018,670
2021-09-10 $51.19 $51.70 $49.98 $50.01 $50.01 3,333,190
2021-09-09 $49.47 $51.12 $49.30 $50.51 $50.51 3,236,332
2021-09-08 $50.48 $51.24 $49.03 $49.81 $49.81 3,456,417
2021-09-07 $48.58 $50.83 $48.45 $50.59 $50.59 6,127,327
2021-09-03 $49.19 $49.19 $47.73 $48.21 $48.21 3,750,636
2021-09-02 $49.00 $49.97 $48.20 $49.30 $49.30 3,809,374
2021-09-01 $48.00 $49.59 $47.84 $48.37 $48.37 4,550,301
2021-08-31 $47.16 $48.10 $47.13 $47.61 $47.61 5,075,580
2021-08-30 $48.43 $48.71 $46.92 $47.13 $47.13 4,307,026
2021-08-27 $48.12 $49.25 $48.12 $48.39 $48.39 2,766,947
2021-08-26 $49.36 $50.45 $48.16 $48.60 $48.60 3,069,763
2021-08-25 $47.88 $49.56 $46.86 $49.43 $49.43 5,597,714
2021-08-24 $47.42 $48.27 $47.30 $47.67 $47.67 7,341,462
2021-08-23 $44.49 $47.25 $44.06 $47.24 $47.24 9,545,839
2021-08-20 $46.34 $46.49 $44.77 $45.89 $45.89 11,142,083
2021-08-19 $49.20 $49.30 $46.35 $46.79 $46.79 7,034,374
2021-08-18 $49.16 $50.61 $48.89 $49.58 $49.58 3,198,240
2021-08-17 $50.05 $50.50 $48.19 $49.11 $49.11 5,530,123
2021-08-16 $52.58 $52.58 $50.37 $50.83 $50.83 4,137,178
2021-08-13 $53.91 $54.15 $52.94 $53.39 $53.39 2,766,340
2021-08-12 $54.61 $54.82 $53.02 $53.82 $53.82 3,243,388
2021-08-11 $53.44 $54.04 $52.03 $53.91 $53.91 4,266,756
2021-08-10 $52.58 $54.04 $52.53 $53.85 $53.85 3,612,571
2021-08-09 $52.12 $52.60 $51.17 $52.13 $52.13 3,872,213
2021-08-06 $52.51 $53.60 $52.22 $52.44 $52.44 4,536,072
2021-08-05 $49.60 $53.75 $49.53 $52.42 $52.42 10,310,811
2021-08-04 $54.04 $54.27 $49.44 $49.53 $49.53 21,655,059
2021-08-03 $56.36 $56.36 $53.84 $55.38 $55.38 9,309,645
2021-08-02 $54.97 $57.76 $54.76 $56.00 $56.00 4,798,943
2021-07-30 $56.08 $56.69 $55.09 $55.32 $55.32 2,842,344
2021-07-29 $55.30 $57.53 $54.81 $56.74 $56.74 4,123,033
2021-07-28 $53.96 $55.79 $53.71 $55.77 $55.77 4,639,107
2021-07-27 $53.74 $53.99 $52.20 $53.32 $53.32 3,389,560
2021-07-26 $54.89 $55.90 $53.76 $54.39 $54.39 3,894,413
2021-07-23 $55.66 $55.73 $54.47 $54.90 $54.90 2,730,373
2021-07-22 $55.75 $56.08 $54.36 $55.14 $55.14 4,418,870
2021-07-21 $53.00 $56.12 $52.94 $55.77 $55.77 5,955,445
2021-07-20 $52.01 $53.06 $50.78 $52.95 $52.95 5,018,860
2021-07-19 $52.06 $52.18 $50.54 $51.72 $51.72 7,056,816
2021-07-16 $55.02 $55.51 $53.14 $53.40 $53.40 4,546,581
2021-07-15 $55.86 $56.13 $54.22 $54.73 $54.73 3,593,637
2021-07-14 $57.50 $57.73 $55.43 $55.83 $55.83 4,103,761
2021-07-13 $57.73 $58.12 $56.80 $57.07 $57.07 3,346,408
2021-07-12 $60.00 $60.30 $58.01 $58.07 $58.07 3,104,411
2021-07-09 $59.22 $60.21 $58.56 $60.06 $60.06 2,677,376
2021-07-08 $57.41 $58.96 $56.54 $58.55 $58.55 4,062,446
2021-07-07 $61.73 $61.88 $58.03 $58.75 $58.75 5,801,308
2021-07-06 $62.62 $63.00 $60.98 $61.64 $61.64 4,470,658
2021-07-02 $62.00 $63.07 $61.61 $62.79 $62.79 3,508,016
2021-07-01 $61.30 $62.90 $60.84 $61.87 $61.87 5,425,095
2021-06-30 $59.66 $61.38 $59.66 $60.48 $60.48 3,741,626
2021-06-29 $59.18 $60.25 $58.55 $59.99 $59.99 3,530,886
2021-06-28 $61.50 $61.56 $58.59 $58.73 $58.73 5,371,020
2021-06-25 $62.09 $62.39 $60.66 $61.50 $61.50 10,442,789
2021-06-24 $61.25 $61.97 $60.17 $61.78 $61.78 3,747,031
2021-06-23 $59.55 $61.93 $59.30 $61.41 $61.41 4,918,462
2021-06-22 $59.38 $59.68 $58.04 $59.06 $59.06 3,429,708
2021-06-21 $59.18 $59.85 $57.79 $59.50 $59.50 4,559,520
2021-06-18 $58.80 $59.61 $57.70 $58.48 $58.48 4,640,531
2021-06-17 $56.75 $59.68 $56.62 $58.80 $58.80 5,242,545
2021-06-16 $57.83 $57.96 $56.04 $56.97 $56.97 3,866,925
2021-06-15 $57.95 $58.27 $56.70 $57.82 $57.82 4,098,580
2021-06-14 $56.30 $60.30 $56.20 $58.41 $58.41 8,750,902
2021-06-11 $55.73 $56.40 $55.13 $56.11 $56.11 3,654,329
2021-06-10 $56.13 $56.20 $54.54 $55.66 $55.66 4,991,597
2021-06-09 $56.94 $57.11 $55.36 $55.38 $55.38 4,140,768
2021-06-08 $58.91 $59.05 $56.35 $56.74 $56.74 5,714,558
2021-06-07 $57.54 $59.08 $57.04 $58.56 $58.56 4,535,427
2021-06-04 $56.65 $57.52 $56.46 $57.40 $57.40 2,963,145
2021-06-03 $58.00 $58.00 $56.21 $56.32 $56.32 4,581,276
2021-06-02 $58.70 $59.12 $57.66 $58.46 $58.46 4,065,360
2021-06-01 $57.34 $59.00 $56.73 $58.76 $58.76 6,700,947
2021-05-28 $55.29 $57.39 $55.22 $57.09 $57.09 9,038,993
2021-05-27 $55.40 $56.33 $54.23 $55.49 $55.49 19,935,239
2021-05-26 $53.10 $55.07 $52.81 $54.92 $54.92 6,364,673
2021-05-25 $53.59 $55.44 $52.65 $52.76 $52.76 6,658,575
2021-05-24 $52.42 $54.00 $51.98 $53.31 $53.31 5,993,677
2021-05-21 $52.49 $53.75 $51.81 $52.32 $52.32 4,842,069
2021-05-20 $52.73 $52.89 $50.51 $51.96 $51.96 7,883,534
2021-05-19 $49.89 $52.39 $49.75 $52.21 $52.21 5,218,184
2021-05-18 $51.11 $53.16 $51.04 $51.51 $51.51 9,206,209
2021-05-17 $49.25 $50.12 $48.71 $49.71 $49.71 4,213,341
2021-05-14 $47.11 $50.19 $46.97 $49.65 $49.65 8,314,829
2021-05-13 $47.30 $48.26 $45.29 $46.02 $46.02 9,573,469
2021-05-12 $48.87 $49.77 $46.34 $46.89 $46.89 10,442,531
2021-05-11 $47.40 $49.85 $47.11 $48.82 $48.82 6,907,052
2021-05-10 $51.27 $51.68 $48.71 $49.16 $49.16 7,563,732
2021-05-07 $50.55 $51.54 $49.65 $50.07 $50.07 7,766,061
2021-05-06 $50.63 $51.27 $48.71 $49.80 $49.80 14,933,450
2021-05-05 $57.57 $57.60 $52.00 $52.63 $52.63 25,071,247
2021-05-04 $56.19 $56.49 $53.48 $56.19 $56.19 14,453,747
2021-05-03 $56.30 $57.35 $56.03 $57.08 $57.08 6,547,399
2021-04-30 $56.06 $58.06 $55.25 $55.66 $55.66 10,841,889
2021-04-29 $63.96 $63.96 $54.36 $57.10 $57.10 27,085,856
2021-04-28 $62.24 $64.08 $61.03 $63.40 $63.40 4,482,174
2021-04-27 $64.85 $65.64 $62.05 $62.14 $62.14 9,832,696
2021-04-26 $63.98 $64.80 $62.95 $63.06 $63.06 4,744,978
2021-04-23 $61.40 $63.81 $61.29 $63.70 $63.70 4,372,237
2021-04-22 $60.76 $62.52 $59.91 $61.00 $61.00 4,749,168
2021-04-21 $60.31 $61.38 $59.13 $60.74 $60.74 5,305,452
2021-04-20 $61.73 $62.04 $58.80 $60.80 $60.80 5,179,645
2021-04-19 $62.94 $63.54 $61.62 $61.87 $61.87 3,871,578
2021-04-16 $64.47 $64.87 $63.14 $63.40 $63.40 3,292,800
2021-04-15 $63.47 $65.02 $62.74 $64.44 $64.44 5,304,899
2021-04-14 $62.34 $64.99 $62.29 $62.80 $62.80 5,163,694
2021-04-13 $59.26 $62.38 $58.35 $62.33 $62.33 5,672,912
2021-04-12 $61.26 $62.25 $59.03 $59.85 $59.85 8,687,614
2021-04-09 $61.50 $61.75 $59.71 $60.97 $60.97 7,642,825
2021-04-08 $61.11 $62.14 $60.52 $62.01 $62.01 4,918,675
2021-04-07 $63.85 $64.14 $60.79 $60.96 $60.96 6,128,920
2021-04-06 $64.53 $65.35 $64.12 $64.24 $64.24 3,730,467
2021-04-05 $65.55 $65.94 $63.55 $64.47 $64.47 4,202,317
2021-04-01 $63.45 $64.69 $62.07 $64.64 $64.64 5,154,558
2021-03-31 $62.97 $63.96 $61.41 $63.18 $63.18 5,822,091
2021-03-30 $63.61 $63.94 $62.33 $63.05 $63.05 3,475,509
2021-03-29 $64.49 $65.19 $63.45 $63.62 $63.62 3,171,787
2021-03-26 $64.72 $65.42 $63.35 $64.51 $64.51 4,384,893
2021-03-25 $59.91 $63.88 $59.54 $63.57 $63.57 4,677,139
2021-03-24 $62.37 $63.75 $60.89 $60.97 $60.97 3,239,291
2021-03-23 $63.80 $64.16 $60.86 $61.56 $61.56 5,399,100
2021-03-22 $66.68 $66.97 $63.96 $64.16 $64.16 5,067,161
2021-03-19 $65.56 $67.47 $64.23 $66.56 $66.56 6,036,278
2021-03-18 $66.43 $68.28 $65.52 $66.08 $66.08 8,049,657
2021-03-17 $64.99 $66.30 $64.24 $65.93 $65.93 5,639,651
2021-03-16 $67.34 $67.78 $63.94 $64.69 $64.69 6,503,260
2021-03-15 $66.33 $67.80 $64.87 $67.42 $67.42 8,148,844
2021-03-12 $62.49 $66.90 $61.73 $66.37 $66.37 8,332,552
2021-03-11 $62.29 $64.91 $62.20 $62.72 $62.72 5,778,632
2021-03-10 $62.68 $63.90 $61.14 $61.31 $61.31 7,269,709
2021-03-09 $65.05 $65.18 $61.76 $62.34 $62.34 8,113,404
2021-03-08 $65.34 $65.95 $63.78 $64.31 $64.31 8,828,264
2021-03-05 $63.16 $65.09 $60.98 $64.12 $64.12 14,017,620
2021-03-04 $61.50 $63.26 $59.44 $61.87 $61.87 13,491,627
2021-03-03 $59.70 $63.58 $57.98 $61.76 $61.76 23,938,808
2021-03-02 $57.51 $58.16 $56.72 $57.06 $57.06 3,845,278
2021-03-01 $56.96 $58.36 $56.64 $57.34 $57.34 4,097,484
2021-02-26 $55.74 $57.19 $54.86 $55.70 $55.70 4,455,101
2021-02-25 $59.06 $59.49 $55.11 $55.91 $55.91 6,986,241
2021-02-24 $57.64 $59.66 $56.69 $59.13 $59.13 6,370,852
2021-02-23 $55.79 $58.25 $54.54 $57.72 $57.72 5,851,741
2021-02-22 $58.14 $59.47 $56.70 $56.82 $56.82 7,889,310
2021-02-19 $57.67 $59.82 $57.51 $58.93 $58.93 9,237,991
2021-02-18 $57.00 $58.32 $56.45 $57.07 $57.07 7,219,018
2021-02-17 $57.91 $58.26 $55.76 $58.11 $58.11 4,472,438
2021-02-16 $58.15 $58.92 $57.38 $58.46 $58.46 7,250,281
2021-02-12 $56.20 $57.68 $55.30 $57.65 $57.65 6,414,901
2021-02-11 $55.76 $57.60 $55.40 $57.07 $57.07 10,478,649
2021-02-10 $58.50 $59.40 $55.26 $56.21 $56.21 20,371,695
2021-02-09 $52.94 $54.79 $52.70 $53.64 $53.64 9,007,382
2021-02-08 $53.31 $54.75 $52.60 $53.41 $53.41 5,472,949
2021-02-05 $52.25 $53.54 $52.14 $53.12 $53.12 6,222,498
2021-02-04 $49.84 $52.31 $49.55 $51.77 $51.77 6,853,179
2021-02-03 $47.89 $49.74 $47.21 $49.41 $49.41 5,047,177
2021-02-02 $46.10 $48.32 $46.10 $47.50 $47.50 7,030,618
2021-02-01 $45.56 $45.83 $44.75 $45.51 $45.51 6,732,579
2021-01-29 $45.78 $46.15 $43.66 $44.46 $44.46 5,631,201
2021-01-28 $44.75 $46.86 $44.33 $46.22 $46.22 6,464,667
2021-01-27 $45.64 $45.88 $42.94 $43.62 $43.62 8,946,350
2021-01-26 $47.47 $48.79 $46.76 $46.90 $46.90 5,446,519
2021-01-25 $47.76 $47.76 $44.11 $47.14 $47.14 7,314,397
2021-01-22 $47.81 $48.05 $47.01 $47.81 $47.81 3,493,388
2021-01-21 $49.09 $49.26 $47.90 $48.10 $48.10 4,422,360
2021-01-20 $49.28 $50.25 $48.53 $48.94 $48.94 4,809,986
2021-01-19 $48.62 $49.93 $47.81 $48.96 $48.96 6,293,048
2021-01-15 $48.63 $49.03 $47.55 $47.88 $47.88 4,187,552
2021-01-14 $50.28 $50.95 $48.21 $48.75 $48.75 4,646,633
2021-01-13 $50.14 $51.24 $49.14 $49.78 $49.78 6,696,435
2021-01-12 $48.46 $51.11 $47.49 $50.68 $50.68 14,821,691
2021-01-11 $46.62 $48.86 $46.06 $48.37 $48.37 5,472,206
2021-01-08 $48.74 $48.95 $46.84 $47.50 $47.50 5,068,318
2021-01-07 $48.09 $49.27 $48.09 $48.84 $48.84 6,651,113
2021-01-06 $48.98 $49.14 $46.92 $47.46 $47.46 7,678,750
2021-01-05 $47.02 $49.24 $46.60 $48.85 $48.85 5,338,110
2021-01-04 $49.38 $50.02 $46.51 $47.28 $47.28 6,214,704
2020-12-31 $50.26 $50.30 $49.05 $49.13 $49.13 3,224,147
2020-12-30 $49.38 $50.79 $48.86 $50.34 $50.34 5,569,884
2020-12-29 $49.51 $50.23 $48.74 $49.25 $49.25 6,320,164
2020-12-28 $49.25 $49.89 $48.37 $49.77 $49.77 3,313,538
2020-12-24 $50.02 $50.07 $48.69 $48.86 $48.86 1,939,720
2020-12-23 $49.75 $50.55 $49.52 $50.07 $50.07 5,988,417
2020-12-22 $50.11 $50.18 $48.93 $49.51 $49.51 4,439,914
2020-12-21 $48.01 $50.36 $47.65 $49.91 $49.91 7,660,237
2020-12-18 $49.43 $50.15 $48.55 $49.98 $49.98 7,041,369
2020-12-17 $49.85 $50.55 $49.10 $49.47 $49.47 5,987,336
2020-12-16 $49.30 $50.37 $49.30 $49.91 $49.91 8,864,813
2020-12-15 $46.99 $49.33 $46.97 $49.30 $49.30 6,935,738
2020-12-14 $47.62 $48.40 $46.63 $46.77 $46.77 6,105,853
2020-12-11 $48.03 $49.17 $46.43 $46.87 $46.87 7,040,718
2020-12-10 $46.65 $48.65 $45.81 $48.11 $48.11 7,236,582
2020-12-09 $47.23 $48.75 $46.23 $47.53 $47.53 11,669,120
2020-12-08 $46.04 $47.90 $46.04 $46.52 $46.52 7,448,828
2020-12-07 $47.35 $47.75 $46.03 $46.56 $46.56 8,608,152
2020-12-04 $43.40 $46.14 $43.40 $46.10 $46.10 10,547,867
2020-12-03 $43.41 $44.06 $42.40 $43.10 $43.10 8,617,031
2020-12-02 $39.02 $43.86 $38.20 $43.40 $43.40 17,147,657
2020-12-01 $39.08 $40.87 $38.73 $39.61 $39.61 6,947,920
2020-11-30 $38.79 $39.35 $37.63 $38.17 $38.17 5,303,093
2020-11-27 $39.37 $39.90 $38.77 $39.04 $39.04 3,664,810
2020-11-25 $39.00 $39.60 $38.20 $39.52 $39.52 5,409,708
2020-11-24 $40.40 $40.40 $39.18 $39.49 $39.49 9,020,165
2020-11-23 $38.54 $39.95 $38.44 $39.35 $39.35 9,408,263
2020-11-20 $40.17 $40.30 $37.73 $38.10 $38.10 12,382,210
2020-11-19 $39.60 $40.75 $39.12 $40.11 $40.11 7,658,449
2020-11-18 $39.81 $41.41 $39.52 $39.77 $39.77 8,909,538
2020-11-17 $38.86 $40.44 $38.72 $39.42 $39.42 8,342,937
2020-11-16 $39.04 $40.01 $38.71 $39.92 $39.92 12,649,086
2020-11-13 $36.75 $37.75 $35.97 $37.54 $37.54 8,269,992
2020-11-12 $35.46 $37.81 $35.43 $36.46 $36.46 13,335,080
2020-11-11 $37.29 $38.90 $35.86 $36.41 $36.41 30,160,753
2020-11-10 $36.78 $38.06 $35.89 $36.05 $36.05 22,041,740
2020-11-09 $35.00 $37.98 $34.96 $37.69 $37.69 36,882,220
2020-11-06 $28.65 $30.33 $27.93 $29.84 $29.84 16,028,362
2020-11-05 $29.09 $29.75 $28.72 $29.03 $29.03 12,774,722
2020-11-04 $31.70 $32.12 $28.31 $29.19 $29.19 60,939,037
2020-11-03 $24.91 $26.60 $24.86 $26.23 $26.23 16,311,423
2020-11-02 $23.19 $24.67 $22.90 $24.50 $24.50 12,181,715
2020-10-30 $22.82 $23.43 $22.40 $22.83 $22.83 8,017,089
2020-10-29 $22.23 $23.27 $21.91 $22.93 $22.93 7,482,593
2020-10-28 $22.44 $22.62 $21.34 $22.23 $22.23 17,627,609
2020-10-27 $24.76 $24.79 $22.89 $22.94 $22.94 15,308,001
2020-10-26 $25.68 $26.02 $24.68 $24.84 $24.84 7,230,211
2020-10-23 $25.42 $26.22 $25.07 $26.02 $26.02 8,124,624
2020-10-22 $24.80 $25.70 $24.70 $25.58 $25.58 7,329,621
2020-10-21 $24.97 $25.00 $24.17 $24.66 $24.66 10,514,084
2020-10-20 $24.96 $25.63 $24.55 $25.13 $25.13 11,399,003
2020-10-19 $25.70 $25.79 $24.60 $24.63 $24.63 9,830,241
2020-10-16 $25.83 $25.83 $25.21 $25.53 $25.53 6,772,145
2020-10-15 $26.35 $26.36 $25.53 $25.60 $25.60 9,010,537
2020-10-14 $26.50 $26.96 $26.16 $26.75 $26.75 7,880,308
2020-10-13 $27.14 $27.20 $26.33 $26.33 $26.33 8,732,139
2020-10-12 $27.92 $27.92 $26.93 $27.24 $27.24 6,813,313
2020-10-09 $27.52 $28.09 $27.45 $27.80 $27.80 6,724,340
2020-10-08 $26.47 $27.59 $26.37 $27.21 $27.21 13,330,680
2020-10-07 $26.75 $26.90 $26.11 $26.27 $26.27 10,848,632
2020-10-06 $27.08 $27.37 $26.24 $26.41 $26.41 9,303,942
2020-10-05 $27.83 $28.06 $26.65 $26.69 $26.69 10,741,001
2020-10-02 $26.90 $27.94 $26.75 $27.63 $27.63 6,786,177
2020-10-01 $28.00 $28.36 $27.57 $27.81 $27.81 7,132,281
2020-09-30 $27.36 $28.11 $27.34 $27.55 $27.55 7,196,346
2020-09-29 $27.95 $27.95 $27.12 $27.14 $27.14 5,942,523
2020-09-28 $28.14 $28.45 $27.72 $28.05 $28.05 7,257,149
2020-09-25 $26.66 $27.53 $26.52 $27.53 $27.53 5,470,436
2020-09-24 $26.86 $27.47 $26.51 $26.77 $26.77 8,672,097
2020-09-23 $28.27 $28.56 $26.96 $26.97 $26.97 6,471,837
2020-09-22 $29.17 $29.17 $28.00 $28.31 $28.31 9,349,533
2020-09-21 $29.54 $29.79 $28.44 $28.90 $28.90 9,288,304
2020-09-18 $31.24 $31.29 $30.19 $30.59 $30.59 8,020,244
2020-09-17 $30.00 $31.37 $29.58 $31.24 $31.24 9,536,665
2020-09-16 $30.16 $31.10 $30.16 $30.70 $30.70 8,442,942
2020-09-15 $32.26 $32.27 $30.05 $30.23 $30.23 14,197,175
2020-09-14 $30.83 $32.16 $30.83 $31.97 $31.97 9,740,009
2020-09-11 $29.77 $31.21 $29.57 $30.76 $30.76 9,865,736
2020-09-10 $30.21 $31.20 $29.33 $29.51 $29.51 8,130,586
2020-09-09 $29.81 $30.50 $29.24 $29.87 $29.87 8,865,178
2020-09-08 $28.23 $30.95 $28.04 $30.10 $30.10 10,688,869
2020-09-04 $28.63 $29.17 $27.17 $28.97 $28.97 7,066,382
2020-09-03 $28.78 $29.35 $28.04 $28.56 $28.56 10,351,085
2020-09-02 $29.40 $29.53 $28.29 $28.61 $28.61 9,083,391
2020-09-01 $29.53 $29.87 $28.93 $29.43 $29.43 5,627,400
2020-08-31 $30.64 $30.87 $29.60 $29.67 $29.67 4,815,233
2020-08-28 $29.99 $30.82 $29.71 $30.77 $30.77 7,761,041
2020-08-27 $29.68 $29.80 $28.95 $29.70 $29.70 6,494,514
2020-08-26 $29.00 $29.94 $28.90 $29.52 $29.52 6,894,997
2020-08-25 $28.94 $29.19 $28.47 $29.01 $29.01 5,067,485
2020-08-24 $29.05 $29.27 $28.25 $28.98 $28.98 6,044,427
2020-08-21 $29.46 $30.23 $28.63 $28.93 $28.93 12,728,283
2020-08-20 $27.80 $30.91 $25.74 $29.76 $29.76 56,019,024
2020-08-19 $27.73 $28.70 $27.72 $28.14 $28.14 7,487,651
2020-08-18 $27.15 $28.03 $26.96 $27.94 $27.94 11,469,821
2020-08-17 $28.36 $28.42 $26.52 $27.17 $27.17 13,969,000
2020-08-14 $28.55 $28.98 $28.07 $28.51 $28.51 9,606,488
2020-08-13 $29.69 $29.88 $28.73 $28.88 $28.88 18,662,660
2020-08-12 $30.99 $31.62 $30.35 $30.52 $30.52 12,517,752
2020-08-11 $30.72 $31.45 $30.43 $30.65 $30.65 9,798,205
2020-08-10 $30.27 $31.60 $29.53 $31.05 $31.05 11,740,925
2020-08-07 $31.14 $31.14 $29.51 $30.19 $30.19 11,184,583
2020-08-06 $30.73 $32.78 $30.69 $32.34 $32.34 7,581,204
2020-08-05 $30.75 $31.03 $30.26 $30.89 $30.89 4,289,981
2020-08-04 $29.00 $30.58 $28.95 $30.50 $30.50 7,333,156
2020-08-03 $29.25 $29.36 $28.66 $29.09 $29.09 4,205,526
2020-07-31 $29.70 $29.81 $28.68 $29.23 $29.23 5,468,082
2020-07-30 $29.34 $29.55 $28.69 $29.48 $29.48 5,664,811
2020-07-29 $29.74 $30.13 $29.44 $29.89 $29.89 3,932,386
2020-07-28 $29.70 $30.05 $29.35 $29.49 $29.49 4,018,684
2020-07-27 $30.56 $30.69 $29.44 $29.89 $29.89 4,445,867
2020-07-24 $30.50 $30.61 $29.09 $30.42 $30.42 7,728,403
2020-07-23 $30.61 $31.68 $30.26 $30.86 $30.86 6,052,393
2020-07-22 $30.16 $30.93 $30.05 $30.84 $30.84 5,087,205
2020-07-21 $30.84 $31.27 $30.18 $30.49 $30.49 5,478,674
2020-07-20 $29.56 $30.64 $29.21 $30.57 $30.57 5,647,096
2020-07-17 $29.59 $30.15 $29.11 $29.73 $29.73 5,232,447
2020-07-16 $30.14 $30.18 $28.78 $29.58 $29.58 7,299,515
2020-07-15 $28.88 $30.83 $28.79 $30.78 $30.78 11,125,472
2020-07-14 $28.41 $28.42 $27.51 $27.92 $27.92 9,524,315
2020-07-13 $30.86 $31.20 $28.68 $28.81 $28.81 9,037,096
2020-07-10 $30.05 $30.86 $29.36 $30.70 $30.70 6,055,842
2020-07-09 $32.14 $32.16 $29.62 $29.90 $29.90 9,672,677
2020-07-08 $31.07 $32.34 $30.71 $32.18 $32.18 7,687,853
2020-07-07 $32.76 $32.90 $30.86 $30.94 $30.94 9,092,905
2020-07-06 $32.84 $33.50 $32.05 $33.22 $33.22 8,338,885
2020-07-02 $32.72 $33.39 $31.68 $31.82 $31.82 6,162,505
2020-07-01 $33.21 $33.67 $31.83 $32.00 $32.00 6,358,876
2020-06-30 $32.77 $33.34 $32.22 $33.01 $33.01 5,410,046
2020-06-29 $32.34 $33.38 $31.04 $33.06 $33.06 6,745,821
2020-06-26 $32.87 $33.17 $31.83 $32.27 $32.27 11,900,852
2020-06-25 $32.34 $33.42 $31.93 $33.19 $33.19 9,310,015
2020-06-24 $35.08 $35.34 $32.74 $32.80 $32.80 11,275,434
2020-06-23 $34.71 $35.73 $34.19 $35.60 $35.60 7,034,399
2020-06-22 $34.80 $34.93 $32.95 $34.25 $34.25 9,522,442
2020-06-19 $36.37 $37.08 $34.64 $34.82 $34.82 8,550,564
2020-06-18 $35.05 $36.05 $34.80 $35.83 $35.83 5,841,872
2020-06-17 $36.87 $36.92 $35.32 $35.32 $35.32 6,225,859
2020-06-16 $38.10 $38.38 $36.42 $36.71 $36.71 9,054,374
2020-06-15 $35.40 $36.41 $34.42 $36.21 $36.21 19,446,131
2020-06-12 $37.25 $37.49 $35.95 $36.89 $36.89 12,055,156
2020-06-11 $36.17 $37.66 $35.05 $35.32 $35.32 12,443,640
2020-06-10 $39.41 $39.61 $37.60 $38.56 $38.56 9,524,781
2020-06-09 $39.75 $40.09 $38.78 $39.21 $39.21 7,989,434
2020-06-08 $39.93 $41.19 $39.23 $40.98 $40.98 11,217,913
2020-06-05 $37.92 $39.65 $37.86 $38.61 $38.61 12,285,349
2020-06-04 $34.71 $36.75 $34.10 $36.08 $36.08 11,770,251
2020-06-03 $33.73 $35.56 $33.50 $34.44 $34.44 16,778,368
2020-06-02 $32.80 $33.01 $31.50 $31.68 $31.68 6,809,750
2020-06-01 $30.93 $32.67 $30.55 $32.59 $32.59 8,371,174
2020-05-29 $31.46 $32.04 $30.62 $31.26 $31.26 6,822,834
2020-05-28 $33.42 $33.57 $31.52 $31.73 $31.73 6,820,290
2020-05-27 $32.95 $33.89 $31.39 $33.75 $33.75 9,270,456
2020-05-26 $32.48 $33.18 $31.40 $32.47 $32.47 9,085,053
2020-05-22 $30.31 $31.27 $29.57 $31.26 $31.26 6,699,255
2020-05-21 $30.74 $30.91 $29.57 $30.39 $30.39 6,249,710
2020-05-20 $31.40 $31.95 $30.08 $30.82 $30.82 8,503,862
2020-05-19 $30.48 $31.64 $29.56 $30.69 $30.69 8,398,895
2020-05-18 $29.87 $31.08 $29.39 $30.43 $30.43 11,939,554
2020-05-15 $27.52 $28.26 $26.93 $28.15 $28.15 6,881,154
2020-05-14 $27.70 $27.97 $26.13 $27.72 $27.72 12,560,326
2020-05-13 $29.75 $29.90 $27.11 $28.37 $28.37 15,032,453
2020-05-12 $31.09 $32.08 $29.35 $29.53 $29.53 13,414,519
2020-05-11 $31.80 $32.15 $30.62 $31.36 $31.36 12,014,654
2020-05-08 $32.23 $33.56 $32.23 $32.73 $32.73 11,895,130
2020-05-07 $30.28 $33.58 $29.51 $31.78 $31.78 34,466,311
2020-05-06 $26.49 $26.67 $25.19 $26.12 $26.12 17,790,703
2020-05-05 $27.80 $28.44 $26.55 $26.68 $26.68 10,336,207
2020-05-04 $28.78 $29.00 $26.27 $27.03 $27.03 13,392,961
2020-05-01 $31.22 $31.89 $29.35 $29.61 $29.61 7,339,084
2020-04-30 $33.45 $34.37 $32.42 $32.83 $32.83 4,624,504
2020-04-29 $33.73 $34.71 $33.06 $34.06 $34.06 6,245,220
2020-04-28 $35.00 $35.11 $32.42 $32.74 $32.74 7,842,466
2020-04-27 $32.27 $34.84 $32.02 $34.32 $34.32 9,839,346
2020-04-24 $30.51 $31.99 $29.83 $31.96 $31.96 4,935,680
2020-04-23 $30.94 $31.78 $30.04 $30.09 $30.09 5,174,191
2020-04-22 $29.80 $30.85 $29.12 $30.70 $30.70 4,316,357
2020-04-21 $29.96 $30.43 $28.80 $29.25 $29.25 5,669,952
2020-04-20 $28.20 $30.30 $28.01 $30.10 $30.10 6,190,374
2020-04-17 $28.83 $29.97 $28.23 $29.07 $29.07 8,437,428
2020-04-16 $28.45 $28.70 $27.02 $27.14 $27.14 6,881,373
2020-04-15 $29.27 $29.45 $28.27 $28.39 $28.39 6,825,228
2020-04-14 $31.23 $32.18 $29.74 $30.50 $30.50 5,713,449
2020-04-13 $30.28 $31.19 $29.03 $30.66 $30.66 6,697,422
2020-04-09 $30.28 $32.30 $29.81 $30.33 $30.33 11,335,825
2020-04-08 $28.35 $29.78 $27.30 $29.64 $29.64 8,914,395
2020-04-07 $28.12 $29.76 $26.36 $27.50 $27.50 13,303,101
2020-04-06 $23.65 $25.96 $23.34 $25.73 $25.73 9,557,270
2020-04-03 $22.44 $23.03 $20.84 $22.00 $22.00 7,375,598
2020-04-02 $23.03 $24.05 $21.62 $22.45 $22.45 11,528,165
2020-04-01 $25.60 $26.11 $23.38 $23.50 $23.50 8,898,432
2020-03-31 $26.70 $28.00 $26.20 $26.85 $26.85 5,773,195
2020-03-30 $26.81 $28.39 $25.30 $26.92 $26.92 8,729,534
2020-03-27 $28.24 $29.15 $26.93 $27.60 $27.60 10,168,995
2020-03-26 $28.56 $30.67 $27.95 $29.94 $29.94 9,477,596
2020-03-25 $27.39 $30.92 $26.53 $27.95 $27.95 14,107,700
2020-03-24 $24.58 $27.42 $23.49 $27.06 $27.06 12,634,407
2020-03-23 $20.73 $22.80 $19.14 $22.61 $22.61 10,885,143
2020-03-20 $22.38 $24.86 $20.75 $21.27 $21.27 17,599,304
2020-03-19 $16.30 $21.98 $15.32 $20.70 $20.70 20,139,160
2020-03-18 $17.16 $17.87 $14.56 $16.05 $16.05 16,549,630
2020-03-17 $19.38 $20.57 $16.50 $18.66 $18.66 18,864,772
2020-03-16 $20.20 $21.40 $18.81 $19.12 $19.12 14,451,141
2020-03-13 $25.50 $25.59 $22.64 $24.17 $24.17 12,494,955
2020-03-12 $24.37 $26.40 $23.87 $23.88 $23.88 13,630,929
2020-03-11 $31.49 $31.80 $26.68 $29.01 $29.01 19,867,098
2020-03-10 $34.15 $34.64 $30.61 $32.89 $32.89 9,774,836
2020-03-09 $32.49 $34.65 $31.64 $32.81 $32.81 8,987,182
2020-03-06 $35.99 $37.98 $35.46 $36.02 $36.02 9,436,022
2020-03-05 $38.74 $39.47 $36.57 $37.08 $37.08 11,190,291
2020-03-04 $38.12 $41.30 $37.44 $40.27 $40.27 14,959,900
2020-03-03 $37.31 $38.23 $35.21 $36.97 $36.97 10,440,856
2020-03-02 $38.49 $38.49 $36.10 $36.91 $36.91 11,296,328
2020-02-28 $36.01 $38.12 $35.86 $38.12 $38.12 9,374,775
2020-02-27 $37.62 $39.50 $35.00 $37.78 $37.78 14,781,834
2020-02-26 $41.92 $42.16 $39.31 $39.86 $39.86 12,109,977
2020-02-25 $43.34 $44.18 $41.60 $41.82 $41.82 11,628,326
2020-02-24 $42.09 $42.61 $41.00 $42.52 $42.52 11,644,573
2020-02-21 $45.23 $45.56 $44.53 $44.70 $44.70 4,310,371
2020-02-20 $46.00 $46.76 $44.58 $45.47 $45.47 8,489,073
2020-02-19 $45.26 $46.33 $44.44 $46.24 $46.24 7,439,101
2020-02-18 $44.59 $45.43 $44.07 $45.10 $45.10 8,409,989
2020-02-14 $47.12 $47.15 $44.68 $44.69 $44.69 21,569,340
2020-02-13 $48.45 $49.39 $47.00 $47.03 $47.03 15,660,173
2020-02-12 $51.25 $51.30 $48.42 $48.46 $48.46 36,622,805
2020-02-11 $54.49 $54.50 $52.92 $53.94 $53.94 20,414,424
2020-02-10 $50.82 $53.92 $50.33 $53.72 $53.72 15,370,420
2020-02-07 $49.10 $50.04 $47.58 $49.92 $49.92 12,516,247
2020-02-06 $48.45 $48.67 $46.83 $47.42 $47.42 7,127,528
2020-02-05 $50.40 $50.47 $47.70 $48.06 $48.06 6,061,882
2020-02-04 $48.50 $50.96 $48.11 $50.00 $50.00 8,123,562
2020-02-03 $47.63 $48.59 $47.32 $47.96 $47.96 2,661,724
2020-01-31 $47.41 $47.67 $46.48 $47.48 $47.48 4,001,773
2020-01-30 $46.65 $47.89 $46.50 $47.79 $47.79 3,100,567
2020-01-29 $47.97 $48.64 $46.36 $46.84 $46.84 7,493,970
2020-01-28 $47.77 $48.35 $47.46 $48.21 $48.21 2,876,597
2020-01-27 $46.83 $47.65 $46.13 $47.36 $47.36 3,803,025
2020-01-24 $48.67 $49.54 $47.62 $48.43 $48.43 5,475,051
2020-01-23 $47.48 $48.92 $47.10 $48.48 $48.48 4,143,052
2020-01-22 $48.19 $48.95 $47.32 $47.47 $47.47 4,134,736
2020-01-21 $46.50 $48.77 $46.36 $47.98 $47.98 6,244,004
2020-01-17 $47.00 $47.00 $46.02 $46.52 $46.52 3,498,653
2020-01-16 $47.55 $47.55 $46.11 $46.83 $46.83 3,357,505
2020-01-15 $47.64 $48.06 $46.84 $47.08 $47.08 3,179,866
2020-01-14 $46.36 $48.00 $46.26 $47.68 $47.68 4,943,609
2020-01-13 $46.31 $46.45 $45.13 $46.35 $46.35 3,790,822
2020-01-10 $45.59 $46.24 $45.36 $46.06 $46.06 4,513,802
2020-01-09 $45.16 $45.96 $44.52 $45.59 $45.59 4,652,046
2020-01-08 $44.14 $45.74 $43.87 $45.08 $45.08 5,648,212
2020-01-07 $43.18 $44.70 $43.03 $44.25 $44.25 4,812,470
2020-01-06 $42.79 $43.81 $42.38 $43.10 $43.10 4,975,539
2020-01-03 $42.85 $43.36 $42.23 $43.19 $43.19 4,408,882
2020-01-02 $43.22 $44.07 $43.17 $43.58 $43.58 3,913,733
2019-12-31 $43.00 $43.61 $42.78 $43.02 $43.02 5,500,860
2019-12-30 $45.60 $45.67 $43.05 $43.50 $43.50 8,658,536
2019-12-27 $45.90 $46.20 $45.17 $45.84 $45.84 4,455,302
2019-12-26 $45.70 $45.81 $45.01 $45.73 $45.73 5,182,888
2019-12-24 $45.62 $46.20 $45.61 $45.70 $45.70 2,512,008
2019-12-23 $47.91 $48.00 $45.26 $45.54 $45.54 10,840,278
2019-12-20 $46.25 $48.54 $46.22 $47.92 $47.92 16,997,679
2019-12-19 $46.79 $47.00 $46.02 $46.28 $46.28 4,484,530
2019-12-18 $47.27 $47.64 $46.85 $47.01 $47.01 3,581,020
2019-12-17 $48.24 $48.25 $47.22 $47.50 $47.50 4,078,288
2019-12-16 $47.06 $49.31 $46.98 $47.93 $47.93 9,099,903
2019-12-13 $46.74 $47.67 $46.60 $46.75 $46.75 3,012,690
2019-12-12 $47.23 $47.44 $46.47 $46.60 $46.60 4,695,753
2019-12-11 $45.37 $47.55 $45.28 $47.36 $47.36 3,803,308
2019-12-10 $45.69 $45.69 $45.07 $45.26 $45.26 2,890,324
2019-12-09 $45.20 $46.09 $44.88 $45.42 $45.42 2,777,992
2019-12-06 $45.00 $45.45 $44.17 $45.20 $45.20 5,046,558
2019-12-05 $47.09 $47.18 $44.05 $45.07 $45.07 13,036,908
2019-12-04 $47.81 $48.08 $46.94 $47.32 $47.32 3,145,351
2019-12-03 $46.55 $47.56 $46.08 $47.51 $47.51 2,871,251
2019-12-02 $49.08 $49.11 $47.17 $47.39 $47.39 4,386,549
2019-11-29 $49.00 $49.69 $48.65 $48.98 $48.98 1,702,325
2019-11-27 $49.29 $49.75 $48.80 $49.37 $49.37 3,046,670
2019-11-26 $48.49 $49.79 $48.17 $49.00 $49.00 6,779,986
2019-11-25 $46.50 $49.33 $46.47 $48.94 $48.94 9,661,657
2019-11-22 $46.70 $47.20 $46.23 $46.46 $46.46 6,356,480
2019-11-21 $44.24 $46.83 $44.10 $46.76 $46.76 10,860,232
2019-11-20 $44.00 $44.54 $42.77 $43.95 $43.95 7,978,126
2019-11-19 $45.00 $45.00 $43.81 $44.15 $44.15 3,752,021
2019-11-18 $43.29 $45.36 $42.80 $44.86 $44.86 9,073,779
2019-11-15 $42.18 $43.93 $41.73 $43.04 $43.04 7,836,669
2019-11-14 $42.83 $42.91 $40.65 $41.92 $41.92 8,916,674
2019-11-13 $42.20 $43.43 $42.01 $43.30 $43.30 4,028,280
2019-11-12 $42.74 $43.45 $42.20 $42.33 $42.33 4,293,350
2019-11-11 $42.85 $43.01 $41.80 $42.97 $42.97 3,843,314
2019-11-08 $43.23 $43.38 $42.53 $43.23 $43.23 4,927,352
2019-11-07 $43.31 $43.64 $42.27 $43.29 $43.29 6,052,308
2019-11-06 $40.60 $43.28 $40.48 $42.92 $42.92 9,637,943
2019-11-05 $42.40 $43.09 $41.25 $41.37 $41.37 6,636,643
2019-11-04 $43.00 $43.80 $42.37 $42.83 $42.83 6,285,585
2019-11-01 $41.70 $43.32 $41.58 $42.98 $42.98 7,496,924
2019-10-31 $45.63 $45.82 $41.16 $41.44 $41.44 16,218,646
2019-10-30 $43.45 $44.21 $43.00 $44.11 $44.11 8,745,840
2019-10-29 $44.25 $44.25 $43.04 $43.68 $43.68 3,785,721
2019-10-28 $44.68 $44.78 $43.55 $44.42 $44.42 4,596,340
2019-10-25 $43.71 $44.68 $43.38 $44.54 $44.54 5,062,691
2019-10-24 $43.01 $43.75 $42.12 $43.72 $43.72 4,107,584
2019-10-23 $43.67 $44.19 $42.88 $43.08 $43.08 4,781,059
2019-10-22 $41.15 $45.36 $40.06 $43.56 $43.56 19,559,846
2019-10-21 $41.25 $41.67 $40.57 $40.88 $40.88 3,016,445
2019-10-18 $41.61 $41.66 $40.35 $40.79 $40.79 5,511,300
2019-10-17 $40.53 $42.07 $40.21 $41.67 $41.67 6,195,631
2019-10-16 $40.90 $41.02 $39.85 $40.51 $40.51 4,506,318
2019-10-15 $39.80 $41.18 $39.65 $41.08 $41.08 5,781,396
2019-10-14 $39.93 $40.31 $39.25 $39.80 $39.80 4,580,904
2019-10-11 $37.90 $39.92 $37.90 $39.49 $39.49 6,909,670
2019-10-10 $38.39 $38.70 $37.07 $37.70 $37.70 7,320,788
2019-10-09 $38.70 $38.75 $38.01 $38.20 $38.20 4,109,824
2019-10-08 $38.80 $39.24 $38.07 $38.66 $38.66 3,319,331
2019-10-07 $39.55 $40.13 $39.11 $39.24 $39.24 3,920,910
2019-10-04 $39.38 $39.74 $38.32 $39.16 $39.16 3,681,240
2019-10-03 $38.44 $39.66 $38.01 $39.52 $39.52 5,170,428
2019-10-02 $38.63 $39.31 $37.92 $38.39 $38.39 7,871,145
2019-10-01 $40.82 $40.96 $38.68 $39.57 $39.57 8,126,194
2019-09-30 $41.41 $41.59 $40.56 $40.84 $40.84 3,923,036
2019-09-27 $42.89 $42.90 $40.86 $41.35 $41.35 6,433,422
2019-09-26 $41.67 $42.14 $40.67 $41.90 $41.90 5,516,028
2019-09-25 $41.97 $42.03 $40.31 $41.78 $41.78 9,836,542
2019-09-24 $45.25 $45.32 $41.70 $41.88 $41.88 9,911,362
2019-09-23 $46.31 $46.63 $45.00 $45.31 $45.31 6,625,216
2019-09-20 $47.45 $47.50 $45.91 $46.43 $46.43 15,282,362
2019-09-19 $46.83 $48.38 $46.63 $47.28 $47.28 7,988,646
2019-09-18 $47.75 $47.87 $45.83 $46.62 $46.62 8,036,980
2019-09-17 $48.31 $48.42 $46.82 $48.06 $48.06 4,401,962
2019-09-16 $46.63 $49.00 $46.55 $47.79 $47.79 8,634,809
2019-09-13 $46.89 $46.99 $46.01 $46.10 $46.10 4,094,139
2019-09-12 $46.72 $47.46 $46.00 $46.99 $46.99 5,028,574
2019-09-11 $45.25 $49.15 $45.10 $46.53 $46.53 13,488,832
2019-09-10 $44.05 $46.04 $43.41 $45.45 $45.45 7,963,936
2019-09-09 $44.51 $45.16 $44.01 $44.38 $44.38 11,125,349
2019-09-06 $46.65 $46.65 $44.12 $44.50 $44.50 9,667,699
2019-09-05 $47.70 $47.81 $46.06 $46.40 $46.40 8,456,165
2019-09-04 $45.70 $46.80 $44.75 $46.35 $46.35 8,577,230
2019-09-03 $48.23 $48.95 $45.40 $45.42 $45.42 9,280,741
2019-08-30 $49.86 $49.94 $47.87 $48.97 $48.97 5,593,735
2019-08-29 $49.35 $50.20 $48.64 $49.73 $49.73 5,742,514
2019-08-28 $49.31 $49.48 $48.22 $48.84 $48.84 4,772,888
2019-08-27 $51.24 $51.30 $48.72 $49.61 $49.61 6,315,076
2019-08-26 $50.20 $51.50 $49.72 $51.21 $51.21 7,191,658
2019-08-23 $51.36 $51.56 $48.22 $49.11 $49.11 9,570,624
2019-08-22 $53.54 $54.33 $51.28 $51.36 $51.36 6,494,548
2019-08-21 $53.81 $54.69 $52.86 $54.15 $54.15 6,549,817
2019-08-20 $51.47 $54.42 $51.11 $53.65 $53.65 11,093,863
2019-08-19 $51.60 $53.55 $50.51 $51.68 $51.68 26,232,273
2019-08-16 $53.02 $53.76 $52.15 $52.47 $52.47 6,039,148
2019-08-15 $54.99 $54.99 $52.07 $52.80 $52.80 5,209,858
2019-08-14 $56.52 $57.23 $53.66 $54.49 $54.49 4,097,016
2019-08-13 $56.00 $58.49 $54.39 $58.08 $58.08 4,371,272
2019-08-12 $58.51 $58.60 $55.71 $56.18 $56.18 5,457,111
2019-08-09 $61.69 $61.95 $58.12 $59.12 $59.12 8,687,368
2019-08-08 $65.50 $65.92 $61.50 $62.10 $62.10 13,257,226
2019-08-07 $58.00 $61.44 $57.66 $60.29 $60.29 8,786,629
2019-08-06 $59.79 $60.80 $57.16 $58.70 $58.70 2,849,725
2019-08-05 $57.44 $59.69 $56.30 $59.51 $59.51 2,487,176
2019-08-02 $59.50 $59.60 $57.14 $58.61 $58.61 2,253,326
2019-08-01 $60.61 $61.31 $59.59 $59.77 $59.77 2,278,420
2019-07-31 $62.51 $62.83 $60.37 $60.87 $60.87 2,230,362
2019-07-30 $63.80 $63.94 $61.68 $62.46 $62.46 2,619,198
2019-07-29 $65.74 $65.99 $62.94 $64.03 $64.03 2,179,202
2019-07-26 $65.23 $66.70 $65.23 $65.52 $65.52 1,911,164
2019-07-25 $65.53 $65.63 $64.63 $65.01 $65.01 1,046,994
2019-07-24 $64.93 $65.78 $64.49 $65.23 $65.23 1,427,450
2019-07-23 $66.25 $66.49 $64.83 $64.93 $64.93 1,492,358
2019-07-22 $67.22 $67.38 $65.73 $66.00 $66.00 1,916,082
2019-07-19 $66.22 $68.33 $66.15 $67.45 $67.45 3,734,856
2019-07-18 $65.00 $66.13 $64.57 $66.00 $66.00 1,897,696
2019-07-17 $64.50 $65.26 $63.33 $65.17 $65.17 1,597,449
2019-07-16 $64.33 $65.46 $64.15 $64.80 $64.80 1,807,062
2019-07-15 $64.39 $64.99 $63.82 $64.79 $64.79 1,921,805
2019-07-12 $61.85 $64.60 $60.62 $64.25 $64.25 5,665,178
2019-07-11 $62.31 $62.66 $61.11 $61.85 $61.85 1,923,231
2019-07-10 $62.28 $62.74 $61.43 $62.30 $62.30 2,337,768
2019-07-09 $59.79 $62.12 $59.78 $61.83 $61.83 3,091,241
2019-07-08 $59.31 $60.09 $58.50 $59.79 $59.79 2,792,260
2019-07-05 $60.71 $60.88 $58.75 $59.39 $59.39 3,331,763
2019-07-03 $60.64 $61.20 $60.38 $60.60 $60.60 1,246,873
2019-07-02 $62.89 $62.90 $60.25 $60.35 $60.35 3,039,052
2019-07-01 $66.00 $66.10 $61.50 $62.00 $62.00 4,452,383
2019-06-28 $65.20 $66.64 $64.44 $65.71 $65.71 6,317,350
2019-06-27 $63.52 $65.36 $63.14 $65.27 $65.27 3,734,526
2019-06-26 $64.32 $64.64 $62.77 $62.97 $62.97 1,913,526
2019-06-25 $63.76 $64.27 $62.66 $64.04 $64.04 2,064,936
2019-06-24 $64.00 $64.27 $62.86 $63.76 $63.76 2,281,952
2019-06-21 $62.80 $64.30 $62.52 $64.26 $64.26 3,921,662
2019-06-20 $64.00 $64.21 $62.11 $62.84 $62.84 2,323,486
2019-06-19 $64.50 $65.07 $63.15 $63.55 $63.55 3,014,571
2019-06-18 $63.70 $64.76 $61.61 $64.40 $64.40 4,670,249
2019-06-17 $60.48 $64.14 $60.32 $63.60 $63.60 4,386,247
2019-06-14 $61.00 $61.39 $59.97 $60.96 $60.96 1,955,832
2019-06-13 $59.48 $61.35 $58.75 $61.21 $61.21 2,681,485
2019-06-12 $57.18 $58.87 $57.05 $58.41 $58.41 1,534,541
2019-06-11 $59.08 $59.25 $56.31 $58.07 $58.07 2,719,393
2019-06-10 $59.45 $60.58 $56.70 $56.76 $56.76 2,677,302
2019-06-07 $62.00 $62.23 $59.21 $59.26 $59.26 3,881,889
2019-06-06 $62.25 $63.18 $60.40 $61.63 $61.63 3,844,881
2019-06-05 $59.40 $63.24 $59.20 $63.01 $63.01 4,834,398
2019-06-04 $61.10 $61.17 $57.56 $59.17 $59.17 4,093,235
2019-06-03 $58.52 $61.77 $58.32 $59.54 $59.54 5,549,283
2019-05-31 $56.41 $58.45 $54.57 $57.62 $57.62 5,123,655
2019-05-30 $56.04 $56.55 $54.07 $54.83 $54.83 2,558,421
2019-05-29 $56.30 $56.73 $54.06 $56.26 $56.26 3,166,532
2019-05-28 $56.85 $57.99 $55.40 $56.89 $56.89 2,836,103
2019-05-24 $58.50 $58.79 $56.61 $57.10 $57.10 2,412,541
2019-05-23 $56.82 $58.48 $56.32 $58.11 $58.11 3,649,271
2019-05-22 $54.68 $57.96 $54.62 $57.88 $57.88 3,913,654
2019-05-21 $54.77 $56.03 $53.53 $55.51 $55.51 3,490,690
2019-05-20 $52.14 $54.69 $51.85 $54.63 $54.63 2,709,956
2019-05-17 $54.50 $55.11 $53.46 $53.79 $53.79 4,326,534
2019-05-16 $54.10 $56.72 $53.55 $55.60 $55.60 7,101,652
2019-05-15 $50.20 $54.85 $49.86 $54.04 $54.04 7,909,299
2019-05-14 $48.82 $51.39 $48.00 $50.52 $50.52 7,007,446
2019-05-13 $50.00 $50.09 $47.17 $48.15 $48.15 10,007,408
2019-05-10 $56.39 $56.49 $50.02 $51.09 $51.09 23,111,233
2019-05-09 $54.07 $56.45 $53.10 $55.18 $55.18 9,603,468
2019-05-08 $57.69 $60.45 $52.78 $52.91 $52.91 22,640,392
2019-05-07 $60.34 $61.60 $58.12 $59.34 $59.34 11,591,711
2019-05-06 $60.55 $61.50 $59.90 $60.57 $60.57 5,184,648
2019-05-03 $61.21 $62.99 $60.10 $62.51 $62.51 9,393,560
2019-05-02 $58.44 $62.01 $57.33 $61.50 $61.50 6,634,306
2019-05-01 $60.70 $60.71 $58.53 $58.75 $58.75 3,450,824
2019-04-30 $59.93 $61.40 $58.22 $59.80 $59.80 6,072,676
2019-04-29 $57.60 $60.71 $56.00 $60.59 $60.59 7,231,802
2019-04-26 $56.30 $57.53 $54.32 $57.24 $57.24 5,981,041
2019-04-25 $58.20 $58.46 $55.86 $56.34 $56.34 5,097,091
2019-04-24 $60.11 $60.49 $57.77 $57.82 $57.82 5,157,959
2019-04-23 $62.02 $62.10 $59.33 $60.25 $60.25 11,975,038
2019-04-22 $57.90 $61.23 $57.65 $60.94 $60.94 5,265,581
2019-04-18 $59.65 $59.66 $57.60 $58.36 $58.36 6,869,872
2019-04-17 $56.50 $59.61 $55.62 $59.51 $59.51 10,768,260
2019-04-16 $56.86 $57.94 $56.18 $56.25 $56.25 9,965,046
2019-04-15 $59.72 $59.80 $55.56 $56.11 $56.11 14,345,925
2019-04-12 $61.38 $61.49 $57.66 $59.90 $59.90 13,787,541
2019-04-11 $61.10 $62.30 $60.31 $61.01 $61.01 12,405,691
2019-04-10 $67.25 $67.35 $59.75 $60.12 $60.12 26,392,068
2019-04-09 $69.50 $69.70 $67.11 $67.44 $67.44 8,223,332
2019-04-08 $74.99 $74.99 $70.23 $70.23 $70.23 6,599,481
2019-04-05 $73.94 $76.10 $73.30 $74.45 $74.45 11,200,122
2019-04-04 $70.48 $72.89 $70.22 $72.00 $72.00 9,233,730
2019-04-03 $70.06 $72.00 $69.12 $70.00 $70.00 15,662,287
2019-04-02 $66.90 $70.20 $66.10 $68.97 $68.97 22,483,330
2019-04-01 $74.90 $75.00 $67.78 $69.01 $69.01 41,799,258
2019-03-29 $87.24 $88.60 $78.02 $78.29 $78.29 71,485,240

Lyft Inc Cls A (LYFT) News Headlines

EV boat maker Arc debuts a premium wake sport model for $258,000

Founded by an ex-SpaceX engineer Ryan Cook, and repeat entrepreneur Mitch Lee, Arc Boat Co. is on a mission to make wake sports and boating cleaner a…

cnbc.com Feb. 21, 2024

Put the Money in the BOXX

None

bloomberg.com Feb. 22, 2024

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.