MINISO Group Holding Ltd (MNSO) Exchange: NYSE

Data as of July 12, 2024

$19.57 ($0.21) 1.08%

MINISO Group Holding Ltd - Daily Information
Click for more stock information on MINISO Group Holding Ltd.
Daily Information Data
Date July 12, 2024
Open $19.56
Previous Close $19.57
High $19.79
Low $19.40
Adjusted Open $19.56
Previous Adjusted Close $19.57
Adjusted High $19.79
Adjusted Low $19.40

About MINISO Group Holding Ltd (MNSO)

MINISO is a fast-growing global value retailer offering a variety of design-led lifestyle products. The Company serves consumers primarily through its large network of MINISO stores, and promotes a relaxing, treasure-hunting and engaging shopping experience full of delightful surprises that appeals to all demographics. Aesthetically pleasing design, quality and affordability are at the core of every product in MINISO's wide product portfolio, and the Company continually and frequently rolls out products with these qualities. Since the opening of its first store in China in 2013, the Company has built its flagship brand "MINISO" as a globally recognized retail brand and established a massive store network worldwide.

Historical Stock Data for MINISO Group Holding Ltd (MNSO)

Date Open High Low Close Adj.Close Volume
2024-07-12 $19.56 $19.79 $19.40 $19.57 $19.57 885,586
2024-07-11 $19.49 $19.83 $19.06 $19.36 $19.36 808,610
2024-07-10 $19.10 $19.55 $18.93 $19.16 $19.16 920,646
2024-07-09 $17.97 $18.59 $17.89 $18.54 $18.54 1,718,482
2024-07-08 $18.02 $18.05 $17.78 $17.88 $17.88 1,191,707
2024-07-05 $18.30 $18.46 $17.91 $18.19 $18.19 1,162,050
2024-07-03 $18.60 $19.13 $18.55 $18.80 $18.80 1,422,216
2024-07-02 $18.75 $18.75 $18.08 $18.51 $18.51 2,251,530
2024-07-01 $19.27 $19.47 $18.96 $18.97 $18.97 568,625
2024-06-28 $19.11 $19.49 $19.00 $19.07 $19.07 1,021,002
2024-06-27 $19.05 $19.23 $18.82 $19.06 $19.06 630,388
2024-06-26 $19.47 $19.51 $19.03 $19.21 $19.21 987,599
2024-06-25 $19.66 $19.81 $19.05 $19.43 $19.43 1,282,243
2024-06-24 $20.19 $20.53 $19.84 $19.91 $19.91 749,119
2024-06-21 $20.29 $20.71 $20.17 $20.70 $20.70 1,229,301
2024-06-20 $20.76 $20.98 $20.46 $20.90 $20.90 1,513,133
2024-06-18 $20.73 $20.83 $20.40 $20.45 $20.45 777,887
2024-06-17 $20.79 $21.00 $20.48 $20.70 $20.70 1,052,895
2024-06-14 $20.74 $20.75 $20.39 $20.65 $20.65 1,070,056
2024-06-13 $21.50 $21.62 $20.86 $21.06 $21.06 637,085
2024-06-12 $21.42 $21.87 $21.12 $21.48 $21.48 891,493
2024-06-11 $21.39 $21.67 $21.18 $21.25 $21.25 663,388
2024-06-10 $21.52 $21.70 $21.37 $21.69 $21.69 354,550
2024-06-07 $21.52 $21.91 $21.37 $21.47 $21.47 602,325
2024-06-06 $21.68 $21.96 $21.20 $21.56 $21.56 1,699,797
2024-06-05 $22.56 $22.75 $21.56 $21.81 $21.81 1,530,983
2024-06-04 $23.00 $23.34 $22.53 $22.78 $22.78 1,333,064
2024-06-03 $23.00 $23.38 $22.85 $23.20 $23.20 1,279,587
2024-05-31 $23.20 $23.43 $22.18 $22.49 $22.49 1,445,002
2024-05-30 $23.55 $24.07 $23.45 $23.59 $23.59 1,957,726
2024-05-29 $23.26 $23.49 $23.18 $23.35 $23.35 633,568
2024-05-28 $23.24 $23.63 $23.09 $23.45 $23.45 1,452,676
2024-05-24 $22.50 $22.72 $22.39 $22.51 $22.51 581,655
2024-05-23 $22.07 $22.49 $21.91 $22.35 $22.35 1,039,513
2024-05-22 $22.69 $22.79 $21.75 $22.13 $22.13 1,542,543
2024-05-21 $22.74 $23.42 $22.65 $22.90 $22.90 2,842,566
2024-05-20 $23.64 $23.68 $22.86 $23.06 $23.06 1,254,603
2024-05-17 $23.98 $24.16 $23.30 $23.93 $23.93 2,405,222
2024-05-16 $24.81 $25.12 $24.31 $24.62 $24.62 1,669,675
2024-05-15 $24.49 $24.87 $24.23 $24.53 $24.53 1,192,069
2024-05-14 $22.72 $24.50 $21.82 $24.15 $24.15 2,735,572
2024-05-13 $25.36 $25.50 $24.89 $25.35 $25.35 2,161,320
2024-05-10 $24.84 $25.03 $24.27 $24.69 $24.69 964,347
2024-05-09 $25.00 $25.16 $24.51 $24.79 $24.79 1,619,678
2024-05-08 $23.60 $24.79 $23.35 $24.52 $24.52 1,212,680
2024-05-07 $24.37 $24.50 $23.85 $24.09 $24.09 2,091,591
2024-05-06 $24.15 $24.23 $23.79 $24.03 $24.03 975,442
2024-05-03 $24.00 $24.13 $23.73 $24.02 $24.02 1,358,453
2024-05-02 $23.02 $24.38 $23.00 $24.20 $24.20 1,555,427
2024-05-01 $22.50 $22.79 $22.19 $22.20 $22.20 400,796
2024-04-30 $23.05 $23.23 $22.47 $22.47 $22.47 634,048
2024-04-29 $23.43 $23.53 $22.79 $23.14 $23.14 859,673
2024-04-26 $23.81 $24.35 $23.17 $23.63 $23.63 2,727,365
2024-04-25 $22.23 $22.36 $21.85 $22.22 $22.22 737,520
2024-04-24 $22.60 $23.03 $22.15 $22.58 $22.58 1,920,257
2024-04-23 $21.72 $22.25 $21.65 $22.04 $22.04 1,896,338
2024-04-22 $20.63 $21.26 $20.63 $21.21 $21.21 546,245
2024-04-19 $20.54 $20.70 $20.32 $20.46 $20.46 1,029,518
2024-04-18 $20.74 $21.11 $20.63 $20.88 $20.88 975,709
2024-04-17 $20.09 $20.66 $19.60 $20.56 $20.56 2,668,347
2024-04-16 $19.72 $19.86 $18.81 $19.02 $19.02 3,277,608
2024-04-15 $21.39 $21.73 $20.45 $20.74 $20.74 1,837,106
2024-04-12 $21.85 $22.25 $20.94 $21.17 $21.17 1,871,978
2024-04-11 $21.49 $21.72 $21.33 $21.51 $21.51 824,020
2024-04-10 $21.18 $21.86 $21.00 $21.30 $21.30 1,441,290
2024-04-09 $21.40 $21.60 $21.18 $21.29 $21.29 930,246
2024-04-08 $21.13 $21.41 $21.05 $21.25 $21.25 741,602
2024-04-05 $20.74 $21.15 $20.62 $21.04 $21.04 528,457
2024-04-04 $21.35 $21.47 $20.76 $20.76 $20.76 570,888
2024-04-03 $21.16 $21.47 $20.97 $21.21 $21.21 745,704
2024-04-02 $21.11 $21.54 $20.96 $21.49 $21.49 1,451,241
2024-04-01 $21.85 $21.99 $21.10 $21.16 $21.16 1,287,035
2024-03-28 $20.40 $20.83 $20.36 $20.50 $20.50 784,779
2024-03-27 $20.06 $20.41 $19.90 $20.27 $20.27 749,891
2024-03-26 $20.56 $21.03 $20.10 $20.19 $19.91 1,622,081
2024-03-25 $20.50 $21.09 $20.40 $20.65 $20.36 1,716,718
2024-03-22 $20.93 $21.43 $20.43 $20.83 $20.54 1,441,753
2024-03-21 $21.98 $21.99 $20.95 $21.40 $21.10 2,466,090
2024-03-20 $21.37 $21.65 $20.72 $21.20 $20.90 1,956,214
2024-03-19 $20.26 $20.69 $20.03 $20.67 $20.38 1,384,508
2024-03-18 $20.20 $20.53 $20.07 $20.40 $20.40 1,917,293
2024-03-15 $19.68 $19.82 $19.30 $19.70 $19.70 3,539,630
2024-03-14 $19.35 $19.81 $19.05 $19.70 $19.70 2,344,575
2024-03-13 $19.04 $19.93 $18.76 $19.74 $19.74 4,058,947
2024-03-12 $19.28 $19.75 $17.40 $18.22 $18.22 6,547,505
2024-03-11 $17.24 $18.14 $17.19 $17.92 $17.92 2,309,969
2024-03-08 $16.95 $17.13 $16.67 $17.06 $17.06 1,327,818
2024-03-07 $17.26 $17.36 $16.71 $17.05 $17.05 1,351,989
2024-03-06 $18.18 $18.26 $17.52 $17.63 $17.63 1,533,032
2024-03-05 $17.80 $17.83 $17.18 $17.70 $17.70 1,548,239
2024-03-04 $18.94 $18.99 $18.07 $18.27 $18.27 1,260,824
2024-03-01 $18.80 $19.49 $18.55 $18.94 $18.94 940,105
2024-02-29 $18.65 $18.96 $18.32 $18.33 $18.33 1,007,036
2024-02-28 $18.29 $18.65 $18.01 $18.01 $18.01 738,685
2024-02-27 $18.91 $18.99 $18.52 $18.77 $18.77 1,222,035
2024-02-26 $18.45 $18.83 $18.24 $18.38 $18.38 1,080,642
2024-02-23 $19.53 $19.70 $18.65 $18.91 $18.91 1,430,039
2024-02-22 $19.18 $19.60 $19.16 $19.32 $19.32 2,446,512
2024-02-21 $18.67 $18.94 $18.29 $18.59 $18.59 1,790,861
2024-02-20 $18.45 $18.95 $17.93 $18.07 $18.07 1,943,250
2024-02-16 $17.47 $18.29 $17.47 $17.96 $17.96 2,280,309
2024-02-15 $16.94 $17.16 $16.81 $17.00 $17.00 704,630
2024-02-14 $16.55 $16.91 $16.55 $16.86 $16.86 407,898
2024-02-13 $16.50 $16.61 $16.21 $16.30 $16.30 428,482
2024-02-12 $16.60 $17.08 $16.60 $16.84 $16.84 560,323
2024-02-09 $16.27 $16.54 $16.16 $16.47 $16.47 267,709
2024-02-08 $16.16 $16.50 $16.14 $16.36 $16.36 719,414
2024-02-07 $16.20 $16.40 $15.87 $16.16 $16.16 1,013,160
2024-02-06 $16.84 $17.04 $16.31 $16.72 $16.72 1,322,856
2024-02-05 $16.42 $16.42 $15.71 $16.06 $16.06 1,799,755
2024-02-02 $16.51 $16.59 $16.22 $16.35 $16.35 1,043,672
2024-02-01 $17.24 $17.58 $16.78 $16.88 $16.88 1,124,784
2024-01-31 $16.91 $17.56 $16.49 $16.96 $16.96 2,258,263
2024-01-30 $17.01 $17.23 $16.65 $17.15 $17.15 2,601,282
2024-01-29 $19.59 $19.60 $17.27 $17.66 $17.66 3,671,216
2024-01-26 $19.76 $20.22 $19.48 $19.80 $19.80 1,181,281
2024-01-25 $20.25 $20.68 $20.16 $20.29 $20.29 733,257
2024-01-24 $21.22 $21.40 $19.81 $20.10 $20.10 1,721,833
2024-01-23 $21.18 $21.74 $20.58 $20.94 $20.94 1,582,460
2024-01-22 $20.61 $20.79 $19.89 $20.33 $20.33 2,183,481
2024-01-19 $21.56 $21.88 $20.21 $21.18 $21.18 2,458,192
2024-01-18 $21.97 $23.20 $20.72 $20.78 $20.78 2,805,074
2024-01-17 $21.52 $21.75 $20.75 $21.00 $21.00 2,018,643
2024-01-16 $22.42 $22.94 $22.03 $22.53 $22.53 1,539,142
2024-01-12 $21.81 $22.52 $21.79 $22.49 $22.49 1,091,152
2024-01-11 $22.33 $22.56 $21.56 $21.77 $21.77 1,118,137
2024-01-10 $21.79 $22.12 $21.21 $21.96 $21.96 1,623,851
2024-01-09 $21.13 $22.20 $21.09 $22.01 $22.01 1,648,545
2024-01-08 $21.07 $21.38 $20.81 $21.07 $21.07 1,467,529
2024-01-05 $21.65 $22.05 $21.34 $21.38 $21.38 1,546,532
2024-01-04 $21.21 $22.65 $21.21 $21.89 $21.89 3,909,652
2024-01-03 $19.75 $20.27 $19.75 $19.92 $19.92 1,042,852
2024-01-02 $19.88 $20.12 $19.29 $19.84 $19.84 1,500,701
2023-12-29 $20.26 $21.04 $20.06 $20.40 $20.40 1,733,327
2023-12-28 $20.18 $21.43 $20.14 $20.24 $20.24 1,933,666
2023-12-27 $20.14 $20.15 $19.66 $19.94 $19.94 851,710
2023-12-26 $19.76 $20.12 $19.65 $19.87 $19.87 665,360
2023-12-22 $19.04 $19.79 $18.75 $19.64 $19.64 1,031,147
2023-12-21 $19.11 $19.64 $19.05 $19.60 $19.60 783,623
2023-12-20 $19.53 $19.85 $18.88 $18.89 $18.89 1,138,208
2023-12-19 $19.40 $19.94 $19.37 $19.85 $19.85 1,818,609
2023-12-18 $19.15 $19.49 $18.97 $19.20 $19.20 1,321,903
2023-12-15 $18.61 $20.14 $18.61 $19.14 $19.14 3,350,760
2023-12-14 $18.89 $19.08 $18.27 $18.48 $18.48 2,706,424
2023-12-13 $19.19 $19.36 $18.55 $19.03 $19.03 1,537,690
2023-12-12 $19.50 $19.51 $18.93 $19.31 $19.31 1,537,073
2023-12-11 $19.73 $20.00 $19.29 $19.44 $19.44 2,544,648
2023-12-08 $20.39 $20.50 $19.00 $19.55 $19.55 3,599,623
2023-12-07 $20.95 $21.38 $20.73 $21.00 $21.00 1,841,405
2023-12-06 $21.22 $21.84 $21.05 $21.13 $21.13 2,832,266
2023-12-05 $20.16 $21.85 $20.13 $20.70 $20.70 2,750,041
2023-12-04 $23.40 $23.40 $20.63 $20.76 $20.76 5,462,809
2023-12-01 $24.13 $24.38 $23.28 $24.24 $24.24 2,350,609
2023-11-30 $26.30 $26.48 $25.21 $25.33 $25.33 5,275,931
2023-11-29 $25.43 $26.54 $25.40 $25.93 $25.93 2,337,056
2023-11-28 $24.83 $25.43 $24.45 $25.04 $25.04 980,546
2023-11-27 $25.37 $25.68 $24.74 $24.85 $24.85 1,507,617
2023-11-24 $24.45 $25.64 $24.42 $25.16 $25.16 2,385,963
2023-11-22 $24.98 $25.12 $23.47 $23.89 $23.89 2,135,045
2023-11-21 $26.56 $27.33 $24.55 $24.99 $24.99 2,999,934
2023-11-20 $26.23 $28.16 $26.20 $27.66 $27.66 1,384,680
2023-11-17 $26.51 $27.00 $26.40 $26.65 $26.65 774,042
2023-11-16 $26.50 $27.65 $26.13 $26.61 $26.61 1,036,661
2023-11-15 $27.12 $28.00 $26.53 $27.06 $27.06 1,553,434
2023-11-14 $26.05 $27.16 $25.96 $26.40 $26.40 1,169,740
2023-11-13 $25.50 $26.16 $25.01 $25.95 $25.95 902,651
2023-11-10 $25.58 $26.00 $25.11 $25.78 $25.78 920,888
2023-11-09 $27.00 $27.02 $25.56 $25.75 $25.75 881,879
2023-11-08 $26.56 $27.24 $26.41 $26.84 $26.84 950,148
2023-11-07 $26.82 $27.58 $26.15 $26.78 $26.78 1,094,543
2023-11-06 $27.00 $27.30 $26.68 $27.01 $27.01 798,647
2023-11-03 $26.16 $26.97 $25.34 $26.64 $26.64 1,422,833
2023-11-02 $26.00 $26.33 $25.38 $25.75 $25.75 927,987
2023-11-01 $25.25 $25.57 $25.05 $25.48 $25.48 955,617
2023-10-31 $26.14 $26.47 $24.76 $25.31 $25.31 1,442,837
2023-10-30 $26.82 $27.42 $26.44 $26.88 $26.88 922,837
2023-10-27 $26.80 $27.20 $25.76 $26.01 $26.01 984,329
2023-10-26 $26.52 $27.23 $25.77 $25.96 $25.96 1,334,680
2023-10-25 $27.47 $27.68 $26.67 $26.91 $26.91 1,512,597
2023-10-24 $25.98 $28.28 $25.98 $28.11 $28.11 2,554,319
2023-10-23 $24.94 $25.73 $24.03 $25.45 $25.45 737,011
2023-10-20 $24.87 $25.60 $24.76 $25.07 $25.07 1,729,371
2023-10-19 $25.20 $25.54 $24.82 $24.96 $24.96 1,324,087
2023-10-18 $25.27 $26.11 $25.21 $25.59 $25.59 1,605,940
2023-10-17 $25.82 $26.62 $25.25 $25.60 $25.60 2,271,323
2023-10-16 $25.60 $25.80 $25.12 $25.27 $25.27 677,616
2023-10-13 $25.74 $26.19 $25.10 $25.80 $25.80 1,648,717
2023-10-12 $25.80 $26.14 $24.68 $24.98 $24.98 1,517,451
2023-10-11 $26.01 $26.41 $25.58 $26.00 $26.00 1,831,352
2023-10-10 $26.72 $27.62 $25.40 $25.99 $25.99 2,895,597
2023-10-09 $25.00 $26.17 $25.00 $26.01 $26.01 1,972,296
2023-10-06 $24.27 $24.88 $24.23 $24.69 $24.69 1,467,933
2023-10-05 $24.55 $24.63 $23.61 $24.01 $24.01 1,471,528
2023-10-04 $25.31 $25.31 $24.21 $24.68 $24.68 1,255,087
2023-10-03 $25.08 $25.45 $24.75 $25.17 $25.17 1,026,104
2023-10-02 $25.81 $26.26 $25.43 $25.70 $25.70 1,059,780
2023-09-29 $26.45 $26.68 $25.73 $25.90 $25.90 1,256,874
2023-09-28 $25.41 $26.11 $24.99 $25.99 $25.99 2,706,564
2023-09-27 $26.50 $26.59 $24.72 $25.44 $25.44 1,817,249
2023-09-26 $26.08 $26.81 $26.00 $26.40 $26.40 2,512,171
2023-09-25 $25.21 $26.79 $25.15 $26.34 $26.34 1,490,973
2023-09-22 $26.48 $26.54 $25.28 $25.78 $25.78 2,500,715
2023-09-21 $24.79 $25.41 $24.54 $25.14 $25.14 2,090,130
2023-09-20 $25.85 $25.99 $25.41 $25.49 $25.49 2,027,551
2023-09-19 $25.57 $25.81 $24.94 $25.65 $25.65 4,896,660
2023-09-18 $26.77 $27.24 $25.84 $26.57 $26.57 2,812,632
2023-09-15 $29.92 $29.92 $27.35 $28.15 $28.15 2,535,374
2023-09-14 $28.71 $29.69 $28.51 $29.64 $29.64 2,575,995
2023-09-13 $27.90 $28.16 $27.46 $28.15 $28.15 1,514,273
2023-09-12 $28.15 $28.92 $27.88 $27.91 $27.91 1,791,545
2023-09-11 $27.20 $28.23 $27.11 $28.13 $28.13 2,283,966
2023-09-08 $26.71 $26.95 $26.22 $26.69 $26.69 925,779
2023-09-07 $26.74 $27.00 $25.91 $26.86 $26.86 2,261,053
2023-09-06 $26.73 $28.00 $26.60 $27.17 $27.17 3,503,244
2023-09-05 $28.15 $28.37 $26.33 $26.61 $26.21 4,261,634
2023-09-01 $25.96 $26.27 $25.30 $26.07 $25.68 1,783,271
2023-08-31 $25.85 $26.23 $25.55 $25.90 $25.90 2,647,958
2023-08-30 $25.00 $25.06 $24.51 $24.81 $24.81 2,262,397
2023-08-29 $23.58 $25.63 $23.26 $25.09 $25.09 2,763,077
2023-08-28 $23.04 $23.58 $22.66 $22.95 $22.95 1,062,246
2023-08-25 $22.62 $22.77 $22.03 $22.62 $22.62 1,241,625
2023-08-24 $23.55 $24.07 $22.70 $22.70 $22.70 1,756,424
2023-08-23 $22.67 $23.51 $22.51 $23.31 $23.31 1,952,034
2023-08-22 $22.10 $22.46 $21.21 $22.35 $22.35 2,960,154
2023-08-21 $20.15 $20.64 $19.93 $20.36 $20.36 1,223,965
2023-08-18 $19.80 $20.29 $19.13 $20.15 $20.15 757,693
2023-08-17 $20.60 $20.95 $20.36 $20.41 $20.41 912,272
2023-08-16 $20.50 $20.50 $19.75 $19.89 $19.89 798,896
2023-08-15 $20.19 $21.15 $20.10 $20.77 $20.77 1,237,399
2023-08-14 $18.93 $20.07 $18.84 $20.01 $20.01 1,384,269
2023-08-11 $19.65 $19.65 $18.61 $19.12 $19.12 1,425,163
2023-08-10 $20.97 $21.23 $20.17 $20.20 $20.20 880,852
2023-08-09 $20.45 $20.66 $19.90 $20.53 $20.53 840,498
2023-08-08 $20.00 $20.29 $19.53 $20.27 $20.27 741,113
2023-08-07 $21.17 $21.18 $20.02 $20.52 $20.52 1,151,038
2023-08-04 $20.81 $21.45 $20.31 $20.97 $20.97 938,939
2023-08-03 $20.50 $21.04 $20.05 $20.95 $20.95 869,143
2023-08-02 $20.69 $20.70 $19.61 $20.11 $20.11 1,448,687
2023-08-01 $20.88 $21.42 $20.55 $20.97 $20.97 628,252
2023-07-31 $21.00 $21.21 $20.53 $21.01 $21.01 1,590,984
2023-07-28 $20.83 $21.56 $20.60 $21.00 $21.00 1,539,088
2023-07-27 $20.94 $20.95 $20.19 $20.38 $20.38 1,263,006
2023-07-26 $20.63 $21.24 $20.60 $20.91 $20.91 1,305,555
2023-07-25 $20.90 $21.34 $19.93 $20.34 $20.34 1,563,918
2023-07-24 $18.66 $20.59 $18.66 $20.34 $20.34 2,145,739
2023-07-21 $18.35 $18.83 $18.29 $18.55 $18.55 613,466
2023-07-20 $17.79 $18.21 $17.76 $18.05 $18.05 432,998
2023-07-19 $18.38 $18.94 $17.57 $17.89 $17.89 799,013
2023-07-18 $18.54 $18.76 $17.77 $18.15 $18.15 793,691
2023-07-17 $18.74 $18.79 $18.29 $18.64 $18.64 426,648
2023-07-14 $19.33 $19.33 $18.64 $18.78 $18.78 719,115
2023-07-13 $18.18 $19.48 $18.18 $19.40 $19.40 1,099,817
2023-07-12 $17.77 $18.00 $17.46 $17.92 $17.92 719,720
2023-07-11 $17.80 $17.92 $17.26 $17.52 $17.52 561,593
2023-07-10 $16.96 $17.81 $16.96 $17.76 $17.76 922,112
2023-07-07 $16.52 $17.21 $16.48 $16.97 $16.97 750,395
2023-07-06 $16.90 $16.90 $16.33 $16.42 $16.42 679,968
2023-07-05 $17.30 $17.30 $16.74 $17.04 $17.04 649,695
2023-07-03 $17.25 $17.71 $17.24 $17.33 $17.33 534,382
2023-06-30 $16.77 $17.14 $16.59 $16.99 $16.99 317,287
2023-06-29 $16.79 $16.79 $16.34 $16.77 $16.77 504,624
2023-06-28 $17.20 $17.20 $16.55 $16.95 $16.95 659,048
2023-06-27 $16.56 $17.39 $16.55 $17.32 $17.32 1,112,061
2023-06-26 $15.65 $16.34 $15.65 $16.16 $16.16 736,412
2023-06-23 $15.70 $15.73 $15.39 $15.59 $15.59 444,044
2023-06-22 $15.92 $16.16 $15.72 $15.75 $15.75 299,357
2023-06-21 $16.00 $16.14 $15.71 $15.95 $15.95 1,544,017
2023-06-20 $17.19 $17.20 $16.04 $16.08 $16.08 2,652,733
2023-06-16 $17.90 $18.00 $17.38 $17.55 $17.55 1,000,623
2023-06-15 $18.10 $18.64 $17.40 $17.82 $17.82 2,188,920
2023-06-14 $17.51 $17.88 $17.21 $17.59 $17.59 2,085,054
2023-06-13 $17.50 $17.88 $17.21 $17.45 $17.45 2,040,096
2023-06-12 $17.14 $17.42 $17.03 $17.21 $17.21 754,205
2023-06-09 $17.74 $17.88 $17.13 $17.14 $17.14 736,329
2023-06-08 $17.57 $18.02 $17.44 $17.67 $17.67 1,831,168
2023-06-07 $17.30 $17.80 $17.27 $17.43 $17.43 2,299,791
2023-06-06 $16.53 $17.42 $16.53 $17.30 $17.30 1,859,602
2023-06-05 $16.33 $16.51 $15.98 $16.38 $16.38 764,698
2023-06-02 $16.60 $16.73 $16.17 $16.48 $16.48 1,249,441
2023-06-01 $15.20 $16.06 $15.20 $15.94 $15.94 1,226,992
2023-05-31 $14.79 $15.21 $14.46 $15.20 $15.20 2,406,716
2023-05-30 $15.13 $15.67 $14.71 $14.97 $14.97 1,169,049
2023-05-26 $14.97 $15.21 $14.67 $15.05 $15.05 884,409
2023-05-25 $15.59 $15.77 $14.57 $14.74 $14.74 1,309,535
2023-05-24 $16.49 $16.52 $15.60 $15.70 $15.70 1,152,577
2023-05-23 $16.79 $17.16 $16.37 $16.57 $16.57 1,703,139
2023-05-22 $16.23 $17.10 $16.21 $16.99 $16.99 1,439,628
2023-05-19 $16.27 $16.40 $15.48 $16.11 $16.11 1,474,730
2023-05-18 $17.45 $17.54 $15.79 $16.00 $16.00 1,388,169
2023-05-17 $16.92 $18.23 $16.89 $17.50 $17.50 1,960,350
2023-05-16 $17.85 $18.36 $16.64 $16.77 $16.77 2,051,693
2023-05-15 $16.71 $17.58 $16.60 $17.33 $17.33 980,737
2023-05-12 $16.93 $16.96 $16.48 $16.59 $16.59 541,796
2023-05-11 $16.34 $17.22 $16.34 $17.15 $17.15 708,610
2023-05-10 $15.73 $16.58 $15.60 $16.45 $16.45 735,951
2023-05-09 $16.02 $16.05 $15.28 $15.78 $15.78 939,200
2023-05-08 $16.70 $16.70 $15.78 $16.26 $16.26 1,401,694
2023-05-05 $16.72 $16.96 $16.50 $16.73 $16.73 531,666
2023-05-04 $16.42 $17.07 $16.42 $16.72 $16.72 1,154,679
2023-05-03 $16.68 $16.73 $15.95 $16.34 $16.34 854,544
2023-05-02 $17.55 $17.63 $16.63 $16.69 $16.69 564,616
2023-05-01 $18.37 $18.45 $17.75 $17.77 $17.77 422,867
2023-04-28 $17.47 $18.55 $17.16 $18.44 $18.44 828,993
2023-04-27 $16.59 $17.34 $16.56 $17.28 $17.28 890,649
2023-04-26 $16.41 $16.73 $16.38 $16.57 $16.57 625,714
2023-04-25 $16.36 $16.76 $15.86 $16.22 $16.22 809,026
2023-04-24 $16.37 $16.83 $15.96 $16.25 $16.25 605,318
2023-04-21 $16.67 $16.68 $15.66 $16.39 $16.39 833,901
2023-04-20 $17.01 $17.55 $16.70 $16.79 $16.79 550,270
2023-04-19 $16.91 $17.12 $16.68 $17.09 $17.09 332,152
2023-04-18 $16.94 $17.24 $16.87 $17.16 $17.16 481,413
2023-04-17 $16.75 $17.03 $16.71 $16.91 $16.91 493,351
2023-04-14 $16.80 $17.07 $16.40 $16.61 $16.61 729,477
2023-04-13 $17.00 $17.34 $16.72 $16.88 $16.88 740,564
2023-04-12 $17.45 $17.54 $16.77 $16.87 $16.87 1,132,573
2023-04-11 $17.09 $17.64 $17.09 $17.45 $17.45 678,136
2023-04-10 $16.64 $16.90 $16.24 $16.89 $16.89 560,421
2023-04-06 $17.00 $17.27 $16.68 $16.71 $16.71 2,124,321
2023-04-05 $17.43 $17.75 $16.44 $16.88 $16.88 712,234
2023-04-04 $16.88 $17.35 $16.88 $17.27 $17.27 746,616
2023-04-03 $17.86 $18.18 $16.88 $17.20 $17.20 1,725,227
2023-03-31 $17.48 $17.89 $17.16 $17.74 $17.74 2,060,164
2023-03-30 $16.60 $17.65 $16.41 $17.42 $17.42 2,352,345
2023-03-29 $16.66 $16.66 $16.11 $16.33 $16.33 2,169,612
2023-03-28 $17.06 $17.49 $16.42 $16.77 $16.77 4,221,200
2023-03-27 $16.38 $16.85 $16.30 $16.71 $16.71 1,734,034
2023-03-24 $17.35 $17.40 $16.27 $16.42 $16.42 1,388,987
2023-03-23 $17.61 $18.18 $17.12 $17.49 $17.49 1,774,100
2023-03-22 $17.51 $17.82 $17.03 $17.48 $17.48 2,061,212
2023-03-21 $17.97 $18.00 $17.13 $17.65 $17.65 1,582,553
2023-03-20 $17.69 $18.65 $17.19 $17.81 $17.81 2,244,805
2023-03-17 $18.78 $18.78 $17.18 $17.50 $17.50 2,295,219
2023-03-16 $18.56 $18.82 $18.20 $18.68 $18.68 1,655,968
2023-03-15 $18.84 $18.94 $18.33 $18.58 $18.58 1,533,150
2023-03-14 $18.75 $19.10 $18.08 $19.07 $19.07 1,342,528
2023-03-13 $18.73 $19.38 $18.36 $18.88 $18.88 2,603,014
2023-03-10 $18.48 $18.54 $17.76 $18.44 $18.44 1,399,934
2023-03-09 $18.54 $18.68 $18.27 $18.66 $18.66 1,978,098
2023-03-08 $18.38 $19.14 $17.95 $18.99 $18.99 2,338,441
2023-03-07 $18.70 $18.88 $17.99 $18.61 $18.61 1,902,905
2023-03-06 $19.49 $19.49 $18.35 $18.68 $18.68 1,722,380
2023-03-03 $18.71 $19.42 $18.51 $19.29 $19.29 2,690,518
2023-03-02 $18.06 $18.77 $17.98 $18.51 $18.51 1,735,442
2023-03-01 $18.70 $19.24 $17.97 $18.13 $18.13 2,842,616
2023-02-28 $17.90 $18.44 $17.54 $17.90 $17.90 13,542,189
2023-02-27 $16.58 $17.58 $16.58 $16.98 $16.98 2,214,429
2023-02-24 $16.23 $16.48 $16.08 $16.45 $16.45 1,914,146
2023-02-23 $16.20 $16.74 $16.15 $16.42 $16.42 1,879,647
2023-02-22 $15.56 $16.23 $15.56 $16.08 $16.08 1,269,879
2023-02-21 $15.90 $16.03 $15.46 $15.51 $15.51 1,496,997
2023-02-17 $16.97 $16.99 $15.95 $16.21 $16.21 2,702,161
2023-02-16 $16.60 $17.50 $16.46 $17.14 $17.14 2,078,702
2023-02-15 $16.46 $16.73 $15.88 $16.70 $16.70 1,247,405
2023-02-14 $16.76 $16.98 $16.40 $16.72 $16.72 1,467,591
2023-02-13 $15.88 $16.74 $15.86 $16.73 $16.73 2,552,432
2023-02-10 $15.78 $16.26 $15.54 $15.76 $15.76 1,406,311
2023-02-09 $16.26 $16.54 $15.83 $15.97 $15.97 1,595,791
2023-02-08 $15.99 $16.07 $15.42 $15.92 $15.92 1,265,407
2023-02-07 $15.24 $16.02 $15.20 $15.97 $15.97 1,642,966
2023-02-06 $15.18 $15.26 $14.71 $15.03 $15.03 1,178,230
2023-02-03 $16.13 $16.25 $15.06 $15.31 $15.31 1,442,415
2023-02-02 $15.34 $16.47 $15.30 $16.25 $16.25 1,821,475
2023-02-01 $15.51 $15.87 $15.10 $15.25 $15.25 1,151,506
2023-01-31 $15.30 $15.39 $14.77 $15.22 $15.22 1,046,156
2023-01-30 $14.62 $15.51 $13.71 $15.26 $15.26 1,173,582
2023-01-27 $15.15 $15.27 $14.91 $15.25 $15.25 542,383
2023-01-26 $15.42 $15.50 $14.52 $15.29 $15.29 637,296
2023-01-25 $14.78 $15.41 $14.66 $15.27 $15.27 582,102
2023-01-24 $14.79 $15.01 $14.62 $15.00 $15.00 582,034
2023-01-23 $15.12 $15.26 $14.79 $15.16 $15.16 593,216
2023-01-20 $14.97 $15.24 $14.18 $15.04 $15.04 1,533,142
2023-01-19 $14.00 $14.77 $13.81 $14.62 $14.62 859,902
2023-01-18 $14.07 $14.95 $13.64 $13.83 $13.83 1,098,551
2023-01-17 $14.35 $14.37 $13.53 $14.01 $14.01 1,100,179
2023-01-13 $12.70 $14.57 $12.68 $14.40 $14.40 1,951,330
2023-01-12 $13.00 $13.00 $12.42 $12.64 $12.64 851,160
2023-01-11 $13.29 $13.33 $12.62 $13.20 $13.20 1,266,350
2023-01-10 $12.90 $13.66 $12.88 $13.20 $13.20 1,146,032
2023-01-09 $12.83 $13.34 $12.63 $12.90 $12.90 1,729,593
2023-01-06 $11.64 $12.61 $11.54 $12.51 $12.51 796,079
2023-01-05 $11.66 $11.85 $11.36 $11.77 $11.77 404,274
2023-01-04 $11.22 $11.97 $11.06 $11.68 $11.68 763,827
2023-01-03 $11.00 $11.35 $10.50 $10.75 $10.75 500,063
2022-12-30 $10.60 $10.90 $10.38 $10.73 $10.73 500,659
2022-12-29 $11.37 $11.40 $10.60 $10.96 $10.96 539,958
2022-12-28 $11.99 $11.99 $11.39 $11.41 $11.41 484,474
2022-12-27 $11.52 $12.01 $11.27 $11.99 $11.99 557,079
2022-12-23 $11.25 $11.30 $10.94 $11.25 $11.25 294,079
2022-12-22 $11.45 $11.77 $11.40 $11.60 $11.60 409,698
2022-12-21 $11.21 $11.50 $10.91 $11.46 $11.46 364,063
2022-12-20 $10.50 $11.13 $10.39 $11.10 $11.10 510,867
2022-12-19 $11.08 $11.08 $10.56 $10.60 $10.60 332,615
2022-12-16 $10.73 $11.16 $10.67 $11.12 $11.12 712,534
2022-12-15 $11.41 $11.41 $10.69 $10.99 $10.99 486,454
2022-12-14 $11.25 $11.55 $10.97 $11.39 $11.39 343,695
2022-12-13 $11.67 $11.76 $11.13 $11.33 $11.33 1,153,580
2022-12-12 $11.78 $11.78 $10.87 $11.15 $11.15 403,573
2022-12-09 $12.22 $12.44 $11.84 $12.13 $12.13 635,728
2022-12-08 $11.59 $12.36 $11.48 $12.26 $12.26 928,458
2022-12-07 $11.03 $11.14 $10.23 $11.04 $11.04 1,286,242
2022-12-06 $11.25 $11.90 $11.04 $11.55 $11.55 1,268,687
2022-12-05 $12.98 $13.00 $10.51 $11.14 $11.14 2,174,869
2022-12-02 $11.28 $12.02 $11.10 $11.96 $11.96 1,080,296
2022-12-01 $11.39 $11.66 $10.87 $11.16 $11.16 970,425
2022-11-30 $11.56 $11.84 $11.03 $11.81 $11.81 1,312,607
2022-11-29 $10.25 $10.90 $10.12 $10.52 $10.52 1,307,326
2022-11-28 $9.46 $10.18 $9.30 $9.76 $9.76 458,737
2022-11-25 $9.48 $9.68 $9.03 $9.48 $9.48 304,622
2022-11-23 $9.40 $9.71 $9.08 $9.64 $9.64 701,176
2022-11-22 $9.05 $9.35 $8.87 $9.26 $9.26 645,543
2022-11-21 $9.29 $9.38 $9.02 $9.21 $9.21 854,836
2022-11-18 $9.68 $9.85 $9.23 $9.76 $9.76 623,452
2022-11-17 $9.37 $10.42 $9.31 $10.02 $10.02 1,100,003
2022-11-16 $10.76 $10.76 $9.66 $9.75 $9.75 1,505,870
2022-11-15 $9.34 $11.38 $9.14 $10.94 $10.94 4,397,241
2022-11-14 $7.84 $9.59 $7.70 $9.12 $9.12 4,045,273
2022-11-11 $6.91 $7.28 $6.77 $7.07 $7.07 1,023,943
2022-11-10 $6.66 $7.01 $6.66 $6.77 $6.77 500,126
2022-11-09 $6.57 $6.57 $6.31 $6.42 $6.42 278,392
2022-11-08 $6.77 $6.88 $6.57 $6.74 $6.74 359,097
2022-11-07 $6.78 $7.15 $6.78 $6.89 $6.89 719,837
2022-11-04 $6.89 $7.00 $6.52 $6.78 $6.78 1,469,799
2022-11-03 $5.72 $6.50 $5.69 $6.35 $6.35 486,893
2022-11-02 $5.71 $6.35 $5.71 $5.88 $5.88 709,608
2022-11-01 $5.44 $6.02 $5.44 $5.63 $5.63 934,265
2022-10-31 $5.07 $5.25 $4.98 $5.10 $5.10 399,506
2022-10-28 $5.22 $5.30 $4.92 $5.28 $5.28 520,241
2022-10-27 $5.58 $5.59 $5.16 $5.32 $5.32 482,382
2022-10-26 $5.05 $5.68 $5.02 $5.59 $5.59 457,531
2022-10-25 $4.90 $5.40 $4.86 $5.04 $5.04 571,290
2022-10-24 $4.73 $5.01 $4.45 $5.01 $5.01 1,042,014
2022-10-21 $4.89 $5.08 $4.86 $5.04 $5.04 187,156
2022-10-20 $4.94 $5.12 $4.86 $4.90 $4.90 232,840
2022-10-19 $4.92 $5.07 $4.85 $4.90 $4.90 357,866
2022-10-18 $4.90 $5.08 $4.78 $5.00 $5.00 240,715
2022-10-17 $4.91 $5.10 $4.79 $4.82 $4.82 269,788
2022-10-14 $5.05 $5.16 $4.80 $4.80 $4.80 873,177
2022-10-13 $5.02 $5.11 $4.93 $5.00 $5.00 344,137
2022-10-12 $5.13 $5.21 $5.00 $5.16 $5.16 1,102,198
2022-10-11 $5.53 $5.53 $5.16 $5.20 $5.20 336,851
2022-10-10 $5.61 $5.77 $5.49 $5.67 $5.67 366,676
2022-10-07 $5.83 $5.86 $5.71 $5.76 $5.76 447,179
2022-10-06 $6.09 $6.16 $5.86 $5.90 $5.90 227,010
2022-10-05 $6.00 $6.19 $5.90 $6.12 $6.12 281,940
2022-10-04 $5.84 $6.25 $5.79 $6.07 $6.07 449,124
2022-10-03 $5.38 $5.73 $5.32 $5.66 $5.66 2,076,998
2022-09-30 $4.97 $5.76 $4.89 $5.49 $5.49 1,455,271
2022-09-29 $4.85 $5.15 $4.61 $4.98 $4.98 710,397
2022-09-28 $4.51 $4.88 $4.45 $4.87 $4.87 1,189,564
2022-09-27 $4.74 $4.77 $4.50 $4.50 $4.50 706,066
2022-09-26 $4.58 $4.76 $4.55 $4.66 $4.66 672,454
2022-09-23 $4.69 $4.70 $4.53 $4.60 $4.60 352,239
2022-09-22 $5.00 $5.00 $4.73 $4.74 $4.74 362,854
2022-09-21 $5.16 $5.19 $4.96 $4.99 $4.99 472,838
2022-09-20 $5.28 $5.34 $5.21 $5.23 $5.23 630,990
2022-09-19 $5.27 $5.40 $5.20 $5.35 $5.35 461,478
2022-09-16 $5.42 $5.43 $5.27 $5.30 $5.30 992,480
2022-09-15 $5.50 $5.67 $5.47 $5.50 $5.50 332,446
2022-09-14 $5.60 $5.62 $5.30 $5.53 $5.53 453,542
2022-09-13 $5.59 $5.65 $5.47 $5.50 $5.50 491,287
2022-09-12 $5.81 $5.90 $5.76 $5.83 $5.83 284,648
2022-09-09 $5.63 $5.80 $5.58 $5.80 $5.80 501,487
2022-09-08 $5.40 $5.54 $5.36 $5.45 $5.45 437,159
2022-09-07 $5.46 $5.75 $5.42 $5.70 $5.70 730,454
2022-09-06 $5.89 $5.93 $5.42 $5.50 $5.50 854,357
2022-09-02 $6.26 $6.26 $5.86 $5.94 $5.94 883,755
2022-09-01 $6.40 $6.46 $6.26 $6.31 $6.31 839,193
2022-08-31 $6.50 $6.66 $6.42 $6.60 $6.60 637,216
2022-08-30 $6.95 $6.95 $6.41 $6.48 $6.48 675,641
2022-08-29 $6.68 $7.29 $6.68 $7.01 $6.83 1,284,501
2022-08-26 $7.01 $7.40 $6.60 $6.73 $6.73 1,422,862
2022-08-25 $6.50 $7.29 $6.06 $6.94 $6.94 1,816,172
2022-08-24 $5.88 $6.26 $5.88 $6.10 $6.10 875,870
2022-08-23 $5.93 $6.03 $5.80 $6.00 $6.00 456,492
2022-08-22 $5.76 $6.00 $5.74 $5.90 $5.90 280,027
2022-08-19 $5.96 $5.97 $5.74 $5.80 $5.80 391,207
2022-08-18 $5.89 $6.05 $5.83 $5.97 $5.97 324,255
2022-08-17 $6.07 $6.07 $5.87 $5.99 $5.99 382,150
2022-08-16 $6.13 $6.13 $5.83 $6.00 $6.00 502,949
2022-08-15 $5.87 $6.15 $5.81 $6.11 $6.11 335,412
2022-08-12 $5.92 $6.02 $5.82 $5.96 $5.96 185,406
2022-08-11 $5.98 $6.12 $5.85 $5.99 $5.99 294,150
2022-08-10 $5.99 $6.05 $5.88 $5.98 $5.98 550,643
2022-08-09 $6.85 $6.85 $6.22 $6.27 $6.27 543,619
2022-08-08 $6.65 $6.86 $6.58 $6.67 $6.67 621,736
2022-08-05 $6.91 $6.91 $6.58 $6.76 $6.76 540,121
2022-08-04 $6.65 $6.92 $6.64 $6.89 $6.89 813,346
2022-08-03 $6.15 $6.47 $6.07 $6.39 $6.39 864,664
2022-08-02 $5.65 $6.15 $5.65 $5.96 $5.96 612,679
2022-08-01 $5.85 $5.95 $5.69 $5.72 $5.72 693,284
2022-07-29 $5.83 $6.15 $5.76 $5.87 $5.87 1,125,893
2022-07-28 $5.66 $5.99 $5.49 $5.87 $5.87 2,216,568
2022-07-27 $6.26 $6.27 $5.41 $5.66 $5.66 2,800,985
2022-07-26 $7.00 $7.00 $6.04 $6.13 $6.13 2,964,166
2022-07-25 $7.32 $7.32 $7.04 $7.21 $7.21 264,161
2022-07-22 $7.32 $7.32 $7.12 $7.17 $7.17 545,754
2022-07-21 $7.61 $7.61 $7.28 $7.40 $7.40 531,866
2022-07-20 $7.37 $7.53 $7.32 $7.52 $7.52 481,958
2022-07-19 $7.27 $7.64 $7.20 $7.25 $7.25 712,369
2022-07-18 $7.15 $7.35 $7.05 $7.22 $7.22 775,708
2022-07-15 $6.56 $7.12 $6.47 $7.10 $7.10 992,912
2022-07-14 $6.68 $6.76 $6.49 $6.59 $6.59 912,349
2022-07-13 $6.87 $7.04 $6.63 $6.65 $6.65 1,349,280
2022-07-12 $6.87 $7.02 $6.79 $6.86 $6.86 1,648,372
2022-07-11 $7.16 $7.25 $6.87 $6.87 $6.87 523,385
2022-07-08 $7.37 $7.67 $7.30 $7.36 $7.36 384,054
2022-07-07 $7.84 $7.94 $7.39 $7.50 $7.50 2,101,292
2022-07-06 $7.35 $7.95 $7.30 $7.78 $7.78 2,276,850
2022-07-05 $7.71 $7.85 $7.02 $7.25 $7.25 2,575,748
2022-07-01 $7.84 $8.04 $7.66 $7.93 $7.93 723,375
2022-06-30 $7.56 $7.86 $7.36 $7.85 $7.85 1,986,234
2022-06-29 $8.37 $8.50 $7.66 $7.79 $7.79 1,545,324
2022-06-28 $8.86 $9.63 $8.58 $8.72 $8.72 1,936,214
2022-06-27 $8.64 $9.16 $8.31 $8.75 $8.75 3,709,740
2022-06-24 $8.41 $9.05 $8.24 $8.77 $8.77 1,960,652
2022-06-23 $8.00 $8.33 $7.87 $8.24 $8.24 919,817
2022-06-22 $7.82 $8.20 $7.73 $7.94 $7.94 1,595,625
2022-06-21 $7.55 $8.40 $7.50 $8.20 $8.20 1,839,548
2022-06-17 $6.59 $7.80 $6.49 $7.67 $7.67 2,627,256
2022-06-16 $6.35 $6.38 $6.07 $6.30 $6.30 254,071
2022-06-15 $6.33 $6.70 $6.25 $6.42 $6.42 568,877
2022-06-14 $5.74 $6.33 $5.72 $6.24 $6.24 1,757,163
2022-06-13 $5.72 $5.82 $5.55 $5.64 $5.64 673,198
2022-06-10 $5.93 $6.30 $5.85 $5.99 $5.99 1,125,198
2022-06-09 $6.76 $6.76 $5.75 $5.80 $5.80 1,391,790
2022-06-08 $5.50 $7.31 $5.44 $6.90 $6.90 4,066,807
2022-06-07 $5.38 $5.62 $5.32 $5.44 $5.44 1,014,411
2022-06-06 $5.36 $5.59 $5.34 $5.41 $5.41 814,972
2022-06-03 $5.26 $5.34 $5.13 $5.18 $5.18 189,138
2022-06-02 $5.15 $5.40 $5.10 $5.35 $5.35 472,196
2022-06-01 $5.50 $5.52 $5.08 $5.17 $5.17 321,964
2022-05-31 $5.83 $5.83 $5.48 $5.50 $5.50 1,207,649
2022-05-27 $5.50 $5.76 $5.50 $5.73 $5.73 190,323
2022-05-26 $5.37 $5.61 $5.36 $5.54 $5.54 1,472,422
2022-05-25 $5.34 $5.42 $5.21 $5.31 $5.31 233,914
2022-05-24 $5.31 $5.34 $5.17 $5.29 $5.29 364,698
2022-05-23 $5.26 $5.45 $5.10 $5.41 $5.41 404,397
2022-05-20 $5.60 $5.61 $5.07 $5.25 $5.25 712,414
2022-05-19 $5.53 $5.84 $5.41 $5.56 $5.56 364,225
2022-05-18 $5.60 $5.78 $5.38 $5.55 $5.55 326,362
2022-05-17 $5.67 $5.87 $5.63 $5.75 $5.75 303,198
2022-05-16 $5.37 $5.76 $5.34 $5.67 $5.67 1,972,757
2022-05-13 $5.42 $5.67 $5.29 $5.48 $5.48 402,302
2022-05-12 $5.31 $5.44 $5.13 $5.30 $5.30 270,685
2022-05-11 $5.55 $5.68 $5.29 $5.31 $5.31 500,000
2022-05-10 $5.63 $5.92 $5.50 $5.54 $5.54 218,148
2022-05-09 $5.72 $5.93 $5.43 $5.62 $5.62 441,166
2022-05-06 $6.87 $6.87 $6.00 $6.04 $6.04 638,013
2022-05-05 $7.06 $7.09 $6.73 $6.91 $6.91 181,572
2022-05-04 $7.45 $7.45 $6.96 $7.27 $7.27 539,378
2022-05-03 $7.68 $8.00 $7.31 $7.54 $7.54 472,001
2022-05-02 $7.33 $7.69 $7.19 $7.66 $7.66 496,263
2022-04-29 $7.93 $8.16 $7.30 $7.35 $7.35 633,602
2022-04-28 $7.45 $7.56 $7.21 $7.44 $7.44 244,704
2022-04-27 $7.30 $7.72 $7.12 $7.39 $7.39 350,527
2022-04-26 $7.18 $7.29 $6.95 $7.09 $7.09 299,762
2022-04-25 $7.60 $7.60 $7.19 $7.35 $7.35 437,916
2022-04-22 $7.41 $7.75 $7.41 $7.60 $7.60 397,175
2022-04-21 $8.04 $8.04 $7.25 $7.34 $7.34 985,780
2022-04-20 $8.20 $8.20 $7.84 $7.98 $7.98 220,264
2022-04-19 $7.80 $8.24 $7.74 $8.19 $8.19 390,845
2022-04-18 $8.00 $8.03 $7.62 $7.76 $7.76 494,282
2022-04-14 $8.17 $8.35 $8.09 $8.10 $8.10 362,813
2022-04-13 $7.64 $8.53 $7.64 $8.26 $8.26 405,500
2022-04-12 $7.82 $7.95 $7.70 $7.82 $7.82 385,673
2022-04-11 $7.73 $7.95 $7.66 $7.66 $7.66 368,071
2022-04-08 $7.98 $8.14 $7.75 $7.86 $7.86 404,654
2022-04-07 $7.86 $8.07 $7.40 $7.95 $7.95 904,570
2022-04-06 $8.14 $8.14 $7.73 $7.86 $7.86 434,964
2022-04-05 $8.59 $8.61 $8.20 $8.29 $8.29 1,315,648
2022-04-04 $8.48 $8.79 $8.43 $8.63 $8.63 1,252,497
2022-04-01 $8.25 $8.39 $8.14 $8.17 $8.17 525,071
2022-03-31 $8.17 $8.29 $7.76 $7.80 $7.80 626,966
2022-03-30 $8.40 $8.97 $7.90 $8.09 $8.09 379,016
2022-03-29 $8.06 $8.70 $7.95 $8.69 $8.69 1,214,872
2022-03-28 $8.14 $8.25 $7.66 $7.88 $7.88 348,703
2022-03-25 $8.11 $8.25 $7.97 $8.02 $8.02 174,321
2022-03-24 $8.73 $8.73 $8.30 $8.36 $8.36 166,563
2022-03-23 $8.67 $8.90 $8.49 $8.66 $8.66 404,022
2022-03-22 $8.60 $9.02 $8.38 $8.87 $8.87 353,680
2022-03-21 $9.03 $9.23 $8.24 $8.32 $8.32 325,297
2022-03-18 $8.32 $9.20 $8.17 $9.00 $9.00 809,246
2022-03-17 $7.88 $8.40 $7.67 $8.40 $8.40 330,443
2022-03-16 $8.26 $8.45 $7.62 $7.99 $7.99 976,182
2022-03-15 $6.39 $7.28 $6.24 $7.19 $7.19 1,776,861
2022-03-14 $6.89 $7.06 $6.18 $6.48 $6.48 2,567,618
2022-03-11 $9.40 $9.40 $7.28 $7.33 $7.33 1,171,774
2022-03-10 $9.22 $9.42 $9.05 $9.30 $9.30 810,610
2022-03-09 $8.96 $9.87 $8.81 $9.71 $9.71 540,097
2022-03-08 $8.75 $9.05 $8.50 $8.63 $8.63 955,942
2022-03-07 $9.00 $9.28 $8.74 $8.75 $8.75 716,693
2022-03-04 $9.80 $9.83 $9.01 $9.20 $9.20 963,945
2022-03-03 $9.62 $10.20 $9.30 $9.96 $9.96 1,057,162
2022-03-02 $8.95 $8.95 $8.45 $8.78 $8.78 473,704
2022-03-01 $8.87 $9.35 $8.81 $8.85 $8.85 857,125
2022-02-28 $8.57 $8.96 $8.36 $8.73 $8.73 726,009
2022-02-25 $8.67 $8.84 $8.35 $8.73 $8.73 409,400
2022-02-24 $7.65 $8.73 $7.60 $8.67 $8.67 633,805
2022-02-23 $9.77 $9.77 $8.05 $8.08 $8.08 826,088
2022-02-22 $9.82 $10.28 $9.55 $9.60 $9.60 515,062
2022-02-18 $9.83 $10.17 $9.76 $10.00 $10.00 191,283
2022-02-17 $10.00 $10.36 $9.90 $9.92 $9.92 713,324
2022-02-16 $9.78 $10.30 $9.78 $10.11 $10.11 420,155
2022-02-15 $9.50 $9.86 $9.50 $9.86 $9.86 1,179,496
2022-02-14 $9.62 $9.82 $9.38 $9.41 $9.41 1,067,828
2022-02-11 $10.00 $10.09 $9.66 $9.71 $9.71 229,740
2022-02-10 $9.92 $10.44 $9.81 $9.85 $9.85 391,906
2022-02-09 $9.55 $10.03 $9.51 $9.98 $9.98 201,719
2022-02-08 $9.17 $9.56 $9.17 $9.50 $9.50 686,149
2022-02-07 $9.41 $9.57 $9.17 $9.22 $9.22 192,529
2022-02-04 $9.20 $9.50 $9.07 $9.43 $9.43 226,014
2022-02-03 $9.32 $9.47 $9.10 $9.21 $9.21 182,332
2022-02-02 $9.92 $9.92 $9.43 $9.46 $9.46 122,027
2022-02-01 $10.03 $10.13 $9.85 $9.97 $9.97 122,702
2022-01-31 $9.44 $10.29 $9.44 $10.15 $10.15 663,970
2022-01-28 $8.94 $9.36 $8.87 $9.33 $9.33 161,877
2022-01-27 $9.18 $9.38 $8.90 $9.03 $9.03 322,140
2022-01-26 $9.88 $9.88 $9.00 $9.07 $9.07 459,357
2022-01-25 $10.07 $10.16 $9.60 $9.78 $9.78 369,608
2022-01-24 $9.55 $10.31 $9.45 $10.26 $10.26 635,559
2022-01-21 $10.03 $10.16 $9.70 $9.83 $9.83 391,515
2022-01-20 $10.15 $10.52 $10.00 $10.15 $10.15 619,026
2022-01-19 $9.75 $9.94 $9.46 $9.66 $9.66 480,757
2022-01-18 $9.28 $10.03 $9.26 $9.72 $9.72 620,242
2022-01-14 $9.56 $9.83 $9.31 $9.55 $9.55 321,040
2022-01-13 $9.92 $10.08 $9.46 $9.55 $9.55 333,311
2022-01-12 $10.63 $10.80 $10.04 $10.16 $10.16 205,600
2022-01-11 $10.03 $10.34 $9.95 $10.24 $10.24 322,856
2022-01-10 $10.53 $10.62 $9.86 $9.99 $9.99 408,930
2022-01-07 $10.14 $10.67 $10.13 $10.50 $10.50 1,082,432
2022-01-06 $10.01 $10.30 $9.91 $10.09 $10.09 279,578
2022-01-05 $9.98 $10.29 $9.75 $9.79 $9.79 240,481
2022-01-04 $10.05 $10.32 $9.92 $10.10 $10.10 308,926
2022-01-03 $10.31 $10.40 $9.97 $10.31 $10.31 477,312
2021-12-31 $10.13 $10.73 $10.03 $10.34 $10.34 650,119
2021-12-30 $9.33 $10.48 $9.33 $10.24 $10.24 783,361
2021-12-29 $10.10 $10.10 $9.32 $9.32 $9.32 815,219
2021-12-28 $9.88 $9.97 $9.70 $9.83 $9.83 2,090,138
2021-12-27 $9.91 $10.40 $9.87 $9.88 $9.88 275,039
2021-12-23 $10.01 $10.16 $9.72 $10.07 $10.07 2,091,413
2021-12-22 $10.04 $10.18 $9.89 $9.91 $9.91 1,012,154
2021-12-21 $10.12 $10.41 $9.96 $10.32 $10.32 2,056,354
2021-12-20 $9.65 $9.75 $9.25 $9.48 $9.48 899,711
2021-12-17 $10.03 $10.11 $9.71 $9.88 $9.88 2,940,152
2021-12-16 $10.29 $10.74 $10.05 $10.11 $10.11 1,063,952
2021-12-15 $10.11 $10.48 $9.75 $10.32 $10.32 799,333
2021-12-14 $10.62 $10.70 $10.11 $10.30 $10.30 657,606
2021-12-13 $11.39 $11.57 $10.74 $10.74 $10.74 749,720
2021-12-10 $10.83 $12.31 $10.65 $11.63 $11.63 1,563,166
2021-12-09 $11.45 $11.78 $10.91 $10.97 $10.97 645,125
2021-12-08 $11.14 $11.47 $10.80 $11.47 $11.47 1,470,506
2021-12-07 $11.50 $11.68 $11.05 $11.08 $11.08 676,961
2021-12-06 $10.73 $11.30 $10.41 $11.26 $11.26 567,949
2021-12-03 $11.53 $11.60 $10.52 $10.61 $10.61 967,302
2021-12-02 $13.27 $13.27 $11.82 $11.94 $11.94 809,869
2021-12-01 $13.48 $13.48 $12.94 $13.05 $13.05 392,948
2021-11-30 $13.46 $13.51 $12.81 $13.30 $13.30 303,646
2021-11-29 $13.15 $14.01 $12.94 $13.70 $13.70 772,868
2021-11-26 $13.27 $13.48 $12.71 $13.02 $13.02 631,209
2021-11-24 $13.39 $14.06 $13.20 $13.82 $13.82 464,106
2021-11-23 $14.33 $14.70 $13.31 $13.44 $13.44 397,557
2021-11-22 $14.11 $14.49 $13.89 $14.35 $14.35 1,016,681
2021-11-19 $15.63 $15.77 $13.90 $14.08 $14.08 1,415,930
2021-11-18 $16.81 $17.00 $15.85 $15.85 $15.85 746,998
2021-11-17 $16.91 $16.91 $15.94 $16.15 $16.15 274,840
2021-11-16 $16.58 $16.75 $16.32 $16.50 $16.50 545,104
2021-11-15 $16.88 $16.88 $16.35 $16.50 $16.50 411,409
2021-11-12 $17.01 $17.08 $16.58 $16.73 $16.73 273,716
2021-11-11 $16.33 $16.95 $16.29 $16.94 $16.94 307,823
2021-11-10 $16.10 $16.71 $15.97 $16.14 $16.14 211,865
2021-11-09 $16.00 $16.53 $15.91 $16.10 $16.10 176,218
2021-11-08 $16.37 $16.47 $15.95 $16.00 $16.00 271,403
2021-11-05 $16.87 $16.95 $16.02 $16.42 $16.42 793,331
2021-11-04 $16.59 $17.39 $16.40 $16.72 $16.72 788,416
2021-11-03 $15.98 $16.61 $15.90 $16.53 $16.53 368,868
2021-11-02 $15.58 $16.20 $15.50 $16.03 $16.03 267,190
2021-11-01 $14.88 $15.73 $14.84 $15.59 $15.59 618,969
2021-10-29 $15.44 $15.56 $14.89 $15.01 $15.01 166,785
2021-10-28 $15.31 $15.60 $15.19 $15.56 $15.56 172,111
2021-10-27 $15.74 $15.95 $15.44 $15.49 $15.49 139,002
2021-10-26 $16.63 $16.64 $15.76 $15.98 $15.98 361,504
2021-10-25 $16.29 $16.86 $16.26 $16.63 $16.63 226,877
2021-10-22 $16.08 $16.27 $15.94 $16.24 $16.24 146,230
2021-10-21 $16.04 $16.42 $16.01 $16.12 $16.12 159,857
2021-10-20 $16.45 $16.59 $15.98 $16.33 $16.33 270,258
2021-10-19 $16.13 $16.37 $15.95 $16.20 $16.20 328,569
2021-10-18 $16.16 $16.36 $15.84 $15.89 $15.89 253,467
2021-10-15 $16.65 $16.78 $15.92 $16.27 $16.27 248,216
2021-10-14 $16.06 $16.79 $16.00 $16.59 $16.59 574,124
2021-10-13 $15.16 $16.30 $15.06 $16.26 $16.26 281,569
2021-10-12 $15.90 $16.12 $15.01 $15.11 $15.11 429,767
2021-10-11 $16.37 $16.43 $15.72 $15.74 $15.74 187,605
2021-10-08 $15.99 $16.40 $15.86 $16.23 $16.23 609,383
2021-10-07 $15.55 $16.47 $15.52 $15.99 $15.99 661,552
2021-10-06 $15.27 $15.35 $14.69 $15.15 $15.15 301,280
2021-10-05 $15.60 $16.28 $15.34 $15.36 $15.36 465,294
2021-10-04 $15.41 $15.79 $15.05 $15.69 $15.69 576,700
2021-10-01 $15.37 $15.65 $14.91 $15.58 $15.58 457,998
2021-09-30 $14.84 $15.69 $14.53 $15.24 $15.24 769,526
2021-09-29 $13.92 $14.98 $13.80 $14.57 $14.57 817,919
2021-09-28 $14.08 $14.24 $13.78 $13.94 $13.94 183,853
2021-09-27 $13.50 $14.36 $13.42 $14.11 $14.11 328,308
2021-09-24 $13.67 $13.77 $13.18 $13.42 $13.42 207,255
2021-09-23 $13.76 $13.98 $13.56 $13.89 $13.89 419,913
2021-09-22 $13.16 $14.07 $13.05 $13.72 $13.72 331,334
2021-09-21 $13.00 $13.30 $12.90 $13.08 $13.08 198,492
2021-09-20 $12.96 $13.10 $12.70 $13.06 $13.06 342,634
2021-09-17 $13.10 $13.19 $12.88 $13.13 $13.13 514,975
2021-09-16 $12.91 $13.12 $12.78 $12.98 $12.98 218,835
2021-09-15 $12.97 $13.12 $12.62 $13.08 $13.08 579,644
2021-09-14 $13.23 $13.32 $12.85 $13.11 $13.11 400,382
2021-09-13 $13.80 $13.80 $13.16 $13.38 $13.38 290,600
2021-09-10 $14.01 $14.02 $13.62 $13.70 $13.70 179,022
2021-09-09 $13.70 $14.00 $13.45 $13.89 $13.89 288,951
2021-09-08 $13.84 $14.18 $13.51 $14.02 $14.02 407,283
2021-09-07 $13.55 $14.29 $13.51 $13.99 $13.99 252,601
2021-09-03 $13.90 $14.15 $13.29 $13.42 $13.42 969,448
2021-09-02 $14.16 $14.28 $13.79 $14.12 $14.12 404,235
2021-09-01 $13.68 $14.38 $13.55 $14.05 $14.05 383,398
2021-08-31 $13.37 $13.67 $13.29 $13.52 $13.52 318,829
2021-08-30 $13.20 $13.23 $12.85 $13.21 $13.21 192,078
2021-08-27 $13.35 $13.54 $12.99 $13.33 $13.17 481,537
2021-08-26 $13.67 $13.71 $12.97 $13.35 $13.19 280,376
2021-08-25 $13.24 $14.00 $13.06 $13.84 $13.68 406,338
2021-08-24 $13.01 $13.84 $13.01 $13.49 $13.33 808,577
2021-08-23 $12.45 $12.94 $12.05 $12.85 $12.70 968,441
2021-08-20 $13.08 $13.43 $12.37 $12.40 $12.26 433,504
2021-08-19 $13.75 $14.40 $12.74 $12.96 $12.81 1,678,602
2021-08-18 $13.20 $13.48 $12.96 $13.11 $12.96 1,521,384
2021-08-17 $13.01 $13.27 $12.70 $13.03 $12.88 788,333
2021-08-16 $13.66 $13.71 $12.83 $13.07 $12.92 376,005
2021-08-13 $14.15 $14.15 $13.60 $13.79 $13.63 221,934
2021-08-12 $14.56 $14.56 $13.50 $14.10 $13.94 367,136
2021-08-11 $15.76 $15.80 $14.54 $14.56 $14.39 600,531
2021-08-10 $15.50 $16.01 $15.39 $15.73 $15.55 647,515
2021-08-09 $15.78 $15.78 $14.70 $15.36 $15.18 898,342
2021-08-06 $15.87 $16.05 $14.89 $15.81 $15.63 622,180
2021-08-05 $16.47 $16.65 $15.94 $15.95 $15.76 225,918
2021-08-04 $16.48 $16.92 $16.35 $16.45 $16.26 188,766
2021-08-03 $16.52 $16.82 $16.11 $16.49 $16.30 467,583
2021-08-02 $16.92 $17.34 $16.81 $16.97 $16.77 332,571
2021-07-30 $16.85 $17.28 $16.73 $16.89 $16.69 401,830
2021-07-29 $17.81 $17.88 $16.60 $16.90 $16.70 671,998
2021-07-28 $16.04 $17.84 $15.75 $17.68 $17.47 1,177,872
2021-07-27 $16.56 $16.75 $14.82 $15.01 $14.83 2,368,493
2021-07-26 $16.51 $17.00 $15.84 $16.93 $16.73 1,148,690
2021-07-23 $17.38 $17.50 $16.11 $17.16 $16.96 1,176,235
2021-07-22 $18.06 $18.23 $17.63 $17.91 $17.70 213,337
2021-07-21 $17.80 $18.36 $17.49 $18.23 $18.02 321,838
2021-07-20 $17.37 $18.00 $17.21 $17.81 $17.60 554,083
2021-07-19 $17.10 $17.54 $16.86 $17.25 $17.05 601,965
2021-07-16 $17.57 $17.63 $17.18 $17.35 $17.15 745,384
2021-07-15 $18.36 $18.47 $17.51 $17.56 $17.36 524,649
2021-07-14 $18.51 $18.58 $17.97 $18.51 $18.29 796,167
2021-07-13 $18.75 $19.33 $18.70 $18.92 $18.70 541,795
2021-07-12 $18.07 $18.76 $17.89 $18.74 $18.52 486,917
2021-07-09 $17.98 $18.17 $17.43 $18.11 $17.90 426,175
2021-07-08 $17.80 $17.91 $17.31 $17.56 $17.36 886,468
2021-07-07 $19.52 $19.60 $18.02 $18.19 $17.98 502,802
2021-07-06 $19.32 $19.66 $19.23 $19.51 $19.28 416,057
2021-07-02 $20.05 $20.08 $19.36 $19.43 $19.20 268,056
2021-07-01 $20.77 $20.77 $20.03 $20.04 $19.81 185,864
2021-06-30 $20.39 $20.92 $20.18 $20.79 $20.55 507,262
2021-06-29 $21.11 $21.11 $19.99 $20.43 $20.19 928,028
2021-06-28 $20.97 $21.47 $20.67 $21.08 $20.83 1,024,995
2021-06-25 $21.30 $21.30 $20.46 $20.85 $20.61 2,347,594
2021-06-24 $21.10 $21.41 $20.84 $21.00 $20.75 985,986
2021-06-23 $21.55 $21.78 $20.91 $20.91 $20.67 643,696
2021-06-22 $22.16 $22.42 $21.43 $21.49 $21.24 421,715
2021-06-21 $22.52 $22.77 $22.09 $22.09 $21.83 311,156
2021-06-18 $22.64 $24.68 $22.36 $22.90 $22.63 4,522,554
2021-06-17 $22.96 $23.43 $22.51 $22.60 $22.34 433,928
2021-06-16 $22.88 $23.63 $22.52 $22.96 $22.69 421,958
2021-06-15 $23.62 $23.88 $22.51 $23.19 $22.92 427,194
2021-06-14 $23.49 $24.05 $23.24 $23.62 $23.34 416,857
2021-06-11 $23.35 $23.59 $23.11 $23.51 $23.24 493,424
2021-06-10 $23.37 $23.76 $23.16 $23.31 $23.04 590,720
2021-06-09 $22.64 $23.80 $22.26 $23.37 $23.10 1,212,094
2021-06-08 $21.74 $22.79 $21.51 $22.64 $22.38 529,235
2021-06-07 $21.94 $21.94 $21.35 $21.64 $21.39 219,750
2021-06-04 $22.11 $22.16 $21.52 $21.94 $21.68 338,146
2021-06-03 $21.95 $22.41 $21.60 $22.11 $21.85 766,151
2021-06-02 $22.09 $22.48 $21.80 $22.40 $22.14 639,674
2021-06-01 $21.37 $22.61 $21.20 $22.46 $22.20 3,457,992
2021-05-28 $21.91 $22.00 $20.86 $21.08 $20.83 2,947,104
2021-05-27 $23.50 $23.50 $21.50 $21.86 $21.60 2,799,469
2021-05-26 $23.85 $24.30 $22.99 $23.49 $23.22 573,120
2021-05-25 $24.61 $25.17 $23.53 $23.74 $23.46 627,448
2021-05-24 $23.99 $25.39 $22.68 $24.99 $24.70 773,753
2021-05-21 $23.76 $24.39 $23.29 $23.76 $23.48 379,376
2021-05-20 $23.67 $24.17 $23.21 $23.72 $23.44 184,254
2021-05-19 $22.55 $23.93 $22.10 $23.50 $23.23 710,969
2021-05-18 $23.81 $23.91 $22.80 $22.82 $22.55 338,564
2021-05-17 $24.03 $24.46 $23.43 $23.52 $23.25 163,999
2021-05-14 $22.60 $24.31 $22.55 $24.26 $23.98 271,074
2021-05-13 $23.15 $23.66 $22.20 $22.75 $22.48 283,587
2021-05-12 $23.53 $23.82 $22.54 $23.00 $22.73 364,160
2021-05-11 $22.29 $24.30 $22.04 $24.01 $23.73 490,011
2021-05-10 $24.50 $24.54 $22.72 $22.91 $22.64 2,054,408
2021-05-07 $25.75 $26.32 $24.35 $24.68 $24.39 208,261
2021-05-06 $25.26 $25.87 $24.75 $25.85 $25.55 662,915
2021-05-05 $26.42 $26.58 $25.02 $25.26 $24.97 273,500
2021-05-04 $27.00 $27.03 $25.98 $26.43 $26.12 226,377
2021-05-03 $26.81 $27.22 $26.59 $27.07 $26.75 166,873
2021-04-30 $26.44 $27.07 $25.97 $26.90 $26.59 158,320
2021-04-29 $27.00 $27.10 $25.50 $26.44 $26.13 316,672
2021-04-28 $28.55 $28.55 $27.30 $27.53 $27.21 919,059
2021-04-27 $27.15 $27.99 $27.06 $27.84 $27.52 179,139
2021-04-26 $27.32 $27.66 $27.05 $27.39 $27.07 642,570
2021-04-23 $26.56 $27.60 $26.52 $27.44 $27.12 176,146
2021-04-22 $26.20 $27.47 $25.93 $26.80 $26.49 311,689
2021-04-21 $24.10 $26.34 $24.10 $26.08 $25.78 671,629
2021-04-20 $24.80 $25.67 $23.85 $23.98 $23.70 558,266
2021-04-19 $24.83 $24.95 $24.21 $24.57 $24.28 197,818
2021-04-16 $26.10 $26.42 $24.51 $24.84 $24.55 423,815
2021-04-15 $27.56 $27.79 $25.86 $26.05 $25.75 532,795
2021-04-14 $27.27 $27.82 $26.88 $27.21 $26.89 514,709
2021-04-13 $25.48 $28.17 $25.34 $27.36 $27.04 540,628
2021-04-12 $24.70 $25.30 $24.64 $24.95 $24.66 500,086
2021-04-09 $24.80 $25.23 $24.62 $24.69 $24.40 1,169,775
2021-04-08 $25.51 $25.74 $24.81 $24.89 $24.60 672,590
2021-04-07 $25.00 $25.47 $24.62 $25.43 $25.13 422,833
2021-04-06 $24.66 $25.10 $23.88 $24.91 $24.62 1,263,963
2021-04-05 $24.18 $25.16 $23.85 $24.90 $24.61 1,090,531
2021-04-01 $24.29 $24.47 $23.97 $24.07 $23.79 506,393
2021-03-31 $22.55 $24.35 $22.49 $24.02 $23.74 952,367
2021-03-30 $22.50 $23.01 $21.15 $22.54 $22.28 1,099,640
2021-03-29 $21.51 $23.86 $21.36 $22.48 $22.22 1,413,306
2021-03-26 $21.22 $22.10 $20.80 $21.53 $21.28 2,871,184
2021-03-25 $20.52 $21.20 $20.24 $20.75 $20.51 453,015
2021-03-24 $21.43 $22.18 $20.58 $21.20 $20.95 1,245,845
2021-03-23 $22.18 $22.32 $21.34 $21.69 $21.44 938,571
2021-03-22 $23.68 $24.00 $22.22 $22.92 $22.65 774,303
2021-03-19 $24.18 $24.45 $23.62 $23.67 $23.39 812,712
2021-03-18 $24.16 $24.45 $23.65 $24.09 $23.81 582,601
2021-03-17 $24.20 $24.39 $23.40 $24.00 $23.72 664,837
2021-03-16 $25.10 $25.30 $23.99 $24.31 $24.03 474,991
2021-03-15 $25.00 $25.31 $24.29 $24.81 $24.52 808,576
2021-03-12 $24.00 $25.34 $23.72 $25.00 $24.71 492,077
2021-03-11 $24.86 $25.03 $24.00 $24.40 $24.12 1,098,335
2021-03-10 $24.87 $25.33 $23.45 $24.26 $23.98 766,957
2021-03-09 $23.86 $25.45 $23.86 $24.59 $24.30 739,226
2021-03-08 $25.92 $26.50 $22.72 $22.93 $22.66 1,327,169
2021-03-05 $27.62 $28.13 $26.00 $26.70 $26.39 1,442,657
2021-03-04 $28.21 $29.54 $26.24 $27.88 $27.55 1,890,904
2021-03-03 $28.98 $29.70 $28.50 $29.20 $28.86 1,098,993
2021-03-02 $28.00 $28.66 $27.27 $28.59 $28.26 807,699
2021-03-01 $27.62 $28.20 $27.27 $28.05 $27.72 1,061,623
2021-02-26 $27.92 $27.94 $25.75 $26.67 $26.36 951,242
2021-02-25 $30.63 $31.00 $27.06 $27.18 $26.86 1,626,506
2021-02-24 $29.67 $29.82 $27.84 $28.09 $27.76 1,129,617
2021-02-23 $28.80 $30.30 $27.64 $29.71 $29.36 890,138
2021-02-22 $29.10 $31.13 $28.53 $30.37 $30.02 808,054
2021-02-19 $32.20 $32.70 $29.32 $29.54 $29.20 994,305
2021-02-18 $32.00 $32.50 $30.30 $31.75 $31.38 843,532
2021-02-17 $34.00 $34.38 $32.75 $33.39 $33.00 561,402
2021-02-16 $34.64 $34.64 $32.90 $33.05 $32.66 739,921
2021-02-12 $32.02 $34.14 $32.02 $33.64 $33.25 264,582
2021-02-11 $32.90 $33.26 $31.81 $32.25 $31.87 381,197
2021-02-10 $34.48 $34.99 $32.22 $32.59 $32.21 897,874
2021-02-09 $34.51 $35.21 $33.16 $34.10 $33.70 709,718
2021-02-08 $29.79 $35.19 $29.58 $34.77 $34.36 1,100,069
2021-02-05 $30.70 $30.71 $29.34 $30.30 $29.95 676,946
2021-02-04 $31.49 $31.49 $30.10 $30.43 $30.07 509,576
2021-02-03 $30.17 $31.39 $29.81 $31.12 $30.76 663,722
2021-02-02 $31.21 $31.32 $29.80 $30.04 $29.69 690,990
2021-02-01 $32.14 $32.35 $30.20 $31.21 $30.85 792,450
2021-01-29 $30.82 $32.32 $29.75 $31.50 $31.13 489,741
2021-01-28 $29.30 $31.66 $29.04 $31.02 $30.66 864,208
2021-01-27 $29.62 $29.75 $28.10 $29.31 $28.97 1,693,896
2021-01-26 $33.75 $33.75 $30.31 $30.79 $30.43 1,108,957
2021-01-25 $31.52 $34.99 $30.55 $33.99 $33.59 2,351,125
2021-01-22 $30.10 $30.62 $29.51 $30.38 $30.03 1,066,488
2021-01-21 $31.91 $31.95 $28.68 $30.33 $29.98 1,392,262
2021-01-20 $31.28 $32.66 $31.28 $32.14 $31.76 1,326,416
2021-01-19 $29.19 $30.98 $28.89 $30.32 $29.97 852,338
2021-01-15 $29.06 $29.35 $28.20 $28.59 $28.26 757,607
2021-01-14 $30.98 $31.11 $29.05 $29.48 $29.14 772,889
2021-01-13 $30.78 $31.43 $29.62 $30.59 $30.23 1,442,519
2021-01-12 $29.10 $31.21 $29.02 $31.09 $30.73 1,846,901
2021-01-11 $27.16 $29.31 $26.25 $29.05 $28.71 1,217,957
2021-01-08 $28.28 $28.65 $27.24 $27.90 $27.57 893,410
2021-01-07 $28.61 $29.50 $27.77 $28.50 $28.17 1,907,682
2021-01-06 $26.54 $29.25 $26.54 $29.00 $28.66 1,503,043
2021-01-05 $25.42 $26.88 $25.42 $26.74 $26.43 547,487
2021-01-04 $26.42 $26.70 $25.22 $25.42 $25.12 942,361
2020-12-31 $26.39 $27.38 $26.18 $26.39 $26.08 679,405
2020-12-30 $26.81 $27.40 $25.64 $26.37 $26.06 1,367,895
2020-12-29 $26.83 $27.26 $26.00 $26.68 $26.37 937,491
2020-12-28 $29.59 $29.66 $24.33 $25.63 $25.33 2,704,912
2020-12-24 $29.93 $31.60 $29.55 $31.04 $30.68 1,001,940
2020-12-23 $27.50 $30.24 $27.37 $29.54 $29.20 1,786,359
2020-12-22 $27.85 $28.50 $26.80 $27.74 $27.42 1,787,514
2020-12-21 $23.99 $28.80 $23.83 $27.85 $27.52 2,623,846
2020-12-18 $24.40 $24.69 $23.01 $23.90 $23.62 2,643,674
2020-12-17 $23.50 $24.40 $23.43 $24.20 $23.92 2,162,962
2020-12-16 $23.20 $23.99 $22.22 $22.99 $22.72 1,380,736
2020-12-15 $22.10 $23.33 $21.22 $23.18 $22.91 1,327,164
2020-12-14 $23.33 $23.35 $21.86 $22.17 $21.91 894,795
2020-12-11 $21.80 $23.11 $21.80 $22.84 $22.57 837,011
2020-12-10 $21.51 $23.19 $21.32 $21.94 $21.68 1,758,760
2020-12-09 $21.03 $21.83 $20.81 $20.93 $20.69 876,504
2020-12-08 $20.55 $21.75 $20.50 $20.79 $20.55 784,897
2020-12-07 $21.77 $22.10 $20.04 $20.30 $20.06 732,443
2020-12-04 $20.17 $22.08 $20.16 $21.96 $21.70 878,346
2020-12-03 $19.60 $20.20 $19.42 $19.94 $19.71 387,888
2020-12-02 $19.98 $19.99 $19.28 $19.70 $19.47 260,149
2020-12-01 $19.94 $20.54 $19.75 $20.10 $19.87 579,054
2020-11-30 $20.10 $20.18 $19.11 $19.94 $19.71 332,770
2020-11-27 $20.00 $20.34 $19.02 $20.10 $19.87 1,114,854
2020-11-25 $18.08 $20.44 $18.05 $20.00 $19.77 1,653,190
2020-11-24 $18.42 $18.42 $17.98 $18.02 $17.81 1,022,517
2020-11-23 $19.15 $19.35 $18.35 $18.37 $18.16 691,707
2020-11-20 $19.71 $19.73 $18.94 $19.01 $18.79 593,591
2020-11-19 $19.86 $19.89 $18.85 $19.73 $19.50 404,960
2020-11-18 $20.00 $20.18 $18.80 $19.95 $19.72 412,890
2020-11-17 $20.20 $20.33 $19.84 $20.00 $19.77 414,933
2020-11-16 $20.50 $20.70 $20.02 $20.46 $20.22 803,236
2020-11-13 $20.29 $20.63 $19.99 $20.11 $19.88 576,273
2020-11-12 $20.72 $21.00 $19.91 $20.03 $19.80 937,572
2020-11-11 $21.08 $21.43 $20.57 $20.72 $20.48 697,823
2020-11-10 $22.74 $22.74 $20.72 $21.07 $20.82 1,491,005
2020-11-09 $22.54 $24.79 $21.98 $22.91 $22.64 3,168,764
2020-11-06 $20.15 $20.67 $19.57 $20.45 $20.21 449,086
2020-11-05 $20.40 $20.79 $19.95 $20.39 $20.15 631,325
2020-11-04 $20.24 $21.20 $19.16 $20.45 $20.21 882,239
2020-11-03 $19.05 $20.65 $18.99 $20.24 $20.00 552,307
2020-11-02 $19.00 $19.31 $18.70 $19.30 $19.07 881,524
2020-10-30 $18.80 $19.16 $18.80 $19.10 $18.88 508,621
2020-10-29 $19.06 $19.31 $18.75 $19.00 $18.78 893,699
2020-10-28 $18.50 $19.69 $18.50 $19.00 $18.78 1,045,038
2020-10-27 $18.45 $19.05 $18.45 $19.04 $18.82 849,992
2020-10-26 $19.27 $19.27 $18.34 $18.45 $18.23 1,881,572
2020-10-23 $20.30 $20.30 $19.00 $19.42 $19.19 1,367,450
2020-10-22 $21.30 $21.30 $20.01 $20.15 $19.91 700,507
2020-10-21 $20.30 $22.50 $20.28 $21.05 $20.80 2,718,086
2020-10-20 $21.60 $22.12 $19.46 $20.00 $19.77 2,263,556
2020-10-19 $23.76 $23.89 $20.65 $20.88 $20.64 4,074,151
2020-10-16 $22.01 $24.49 $21.78 $23.18 $22.91 7,598,618
2020-10-15 $24.40 $24.90 $20.65 $20.88 $20.64 21,708,491

MINISO Group Holding Ltd (MNSO) News Headlines

Recent MINISO Group Holding Ltd (MNSO) 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.