Meituan (MPNGY) Stock

Data as of May 2, 2025

$40.82 ($-2.20) -5.11%

Meituan - Daily Information

Click for more stock information on Meituan.

Daily Information	Data
Date	May 2, 2025
Open	$41.92
Previous Close	$40.82
High	$42.73
Low	$39.93
Adjusted Open	$41.92
Previous Adjusted Close	$40.82
Adjusted High	$42.73
Adjusted Low	$39.93

About Meituan (MPNGY)

Meituan Dianping ADR Repstg 2 Cl B Shs

Invest in Meituan (MPNGY)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Meituan (MPNGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-21	$41.92	$42.73	$39.93	$40.82	$40.82	1,052,786
2025-03-20	$43.03	$43.28	$42.37	$43.02	$43.02	195,393
2025-03-19	$45.46	$45.46	$44.44	$44.78	$44.78	323,521
2025-03-18	$45.55	$45.55	$44.64	$44.84	$44.84	641,853
2025-03-17	$45.01	$46.66	$45.00	$46.58	$46.58	439,728
2025-03-14	$44.40	$45.31	$44.40	$45.10	$45.10	452,082
2025-03-13	$42.68	$43.18	$41.80	$42.92	$42.92	186,336
2025-03-12	$43.00	$43.40	$42.38	$43.26	$43.26	313,225
2025-03-11	$44.85	$44.85	$43.29	$43.65	$43.65	419,776
2025-03-10	$44.70	$44.70	$43.43	$43.85	$43.85	433,744
2025-03-07	$46.65	$47.53	$46.28	$46.73	$46.73	497,302
2025-03-06	$45.80	$46.56	$45.37	$45.42	$45.42	801,759
2025-03-05	$43.65	$45.64	$43.65	$45.40	$45.40	933,729
2025-03-04	$40.51	$42.41	$40.50	$41.84	$41.84	426,711
2025-03-03	$41.50	$42.12	$40.70	$40.90	$40.90	539,499
2025-02-28	$41.91	$42.09	$41.23	$41.84	$41.84	489,231
2025-02-27	$44.09	$44.27	$43.39	$43.43	$43.43	351,377
2025-02-26	$44.26	$44.93	$44.04	$44.41	$44.41	1,055,934
2025-02-25	$40.80	$41.17	$40.49	$41.04	$41.04	322,948
2025-02-24	$42.69	$42.69	$40.93	$41.18	$41.18	871,677
2025-02-21	$42.05	$42.78	$41.30	$41.43	$41.43	620,680
2025-02-20	$41.48	$42.00	$41.17	$41.56	$41.56	636,662
2025-02-19	$41.66	$41.70	$40.57	$40.99	$40.99	2,319,709
2025-02-18	$44.15	$44.15	$43.00	$43.54	$43.54	473,148
2025-02-14	$43.51	$43.68	$42.73	$43.29	$43.29	542,616
2025-02-13	$40.51	$41.78	$40.46	$41.71	$41.71	564,195
2025-02-12	$40.00	$40.61	$39.32	$40.44	$40.44	447,818
2025-02-11	$41.12	$42.03	$41.12	$41.77	$41.77	366,202
2025-02-10	$41.37	$42.16	$41.37	$42.16	$42.16	575,888
2025-02-07	$39.59	$40.28	$39.30	$39.40	$39.40	676,339
2025-02-06	$38.66	$38.66	$38.12	$38.33	$38.33	238,824
2025-02-05	$38.95	$38.95	$38.45	$38.53	$38.53	375,590
2025-02-04	$38.41	$39.46	$38.41	$38.83	$38.83	297,922
2025-02-03	$36.17	$37.58	$36.02	$36.89	$36.89	543,270
2025-01-31	$39.60	$39.60	$38.05	$38.15	$38.15	361,983
2025-01-30	$38.00	$40.05	$38.00	$39.59	$39.59	544,813
2025-01-29	$39.20	$39.32	$38.30	$38.40	$38.40	236,902
2025-01-28	$38.42	$38.57	$37.45	$38.42	$38.42	574,064
2025-01-27	$38.84	$39.11	$38.53	$38.90	$38.90	388,539
2025-01-24	$38.88	$39.30	$38.22	$39.18	$39.18	402,263
2025-01-23	$38.50	$39.11	$38.50	$39.00	$39.00	418,894
2025-01-22	$39.25	$39.68	$39.15	$39.45	$39.45	227,951
2025-01-21	$40.22	$40.61	$39.70	$40.24	$40.24	370,862
2025-01-17	$37.59	$39.19	$37.59	$38.76	$38.76	620,919
2025-01-16	$37.60	$37.79	$37.43	$37.72	$37.72	335,452
2025-01-15	$37.00	$37.50	$37.00	$37.24	$37.24	140,740
2025-01-14	$37.09	$37.20	$36.82	$36.97	$36.97	120,707
2025-01-13	$35.50	$35.68	$35.17	$35.35	$35.35	409,311
2025-01-10	$36.45	$36.45	$35.30	$35.36	$35.36	714,734
2025-01-08	$37.80	$37.80	$37.25	$37.62	$37.62	249,379
2025-01-07	$38.24	$38.62	$38.02	$38.06	$38.06	230,371
2025-01-06	$39.58	$39.61	$38.73	$38.94	$38.94	635,875
2025-01-03	$39.94	$39.94	$39.41	$39.70	$39.70	387,741
2025-01-02	$39.25	$39.25	$38.34	$38.44	$38.44	403,368
2024-12-31	$38.53	$39.07	$38.53	$38.81	$38.81	161,153
2024-12-30	$39.78	$39.78	$38.76	$38.81	$38.81	256,579
2024-12-27	$40.08	$40.08	$39.46	$39.80	$39.80	176,487
2024-12-26	$39.79	$40.43	$39.79	$40.13	$40.13	168,341
2024-12-24	$40.35	$40.35	$39.82	$39.93	$39.93	156,372
2024-12-23	$40.00	$40.46	$39.76	$40.38	$40.38	448,021
2024-12-20	$40.44	$41.40	$40.43	$41.02	$41.02	265,330
2024-12-19	$40.18	$40.85	$40.18	$40.41	$40.41	300,863
2024-12-18	$40.80	$41.15	$39.92	$40.12	$40.12	508,515
2024-12-17	$40.57	$41.50	$40.57	$41.35	$41.35	301,709
2024-12-16	$40.30	$41.00	$40.30	$40.44	$40.44	604,058
2024-12-13	$41.40	$41.90	$41.38	$41.70	$41.70	260,965
2024-12-12	$42.50	$43.00	$42.50	$42.72	$42.72	525,079
2024-12-11	$42.88	$43.07	$42.61	$43.02	$43.02	253,430
2024-12-10	$44.97	$44.97	$44.04	$44.05	$44.05	320,199
2024-12-09	$45.60	$47.06	$45.55	$46.18	$46.18	1,130,987
2024-12-06	$41.33	$42.00	$41.22	$41.22	$41.22	297,707
2024-12-05	$41.00	$41.32	$40.82	$40.92	$40.92	227,411
2024-12-04	$42.23	$42.27	$41.63	$41.79	$41.79	311,540
2024-12-03	$42.18	$42.42	$42.04	$42.34	$42.34	598,581
2024-12-02	$42.94	$43.19	$42.71	$43.04	$43.04	500,727
2024-11-29	$43.42	$43.48	$40.02	$41.70	$41.70	1,303,825
2024-11-27	$44.76	$45.20	$44.76	$45.04	$45.04	470,526
2024-11-26	$42.00	$42.79	$41.75	$42.01	$42.01	369,064
2024-11-25	$41.90	$41.90	$41.20	$41.56	$41.56	499,887
2024-11-22	$42.52	$43.07	$42.51	$42.68	$42.68	350,106
2024-11-21	$44.10	$44.33	$43.86	$43.96	$43.96	288,710
2024-11-20	$44.90	$44.90	$44.45	$44.61	$44.61	403,609
2024-11-19	$43.68	$43.82	$43.57	$43.66	$43.66	156,347
2024-11-18	$43.14	$43.79	$43.14	$43.77	$43.77	531,697
2024-11-15	$43.45	$43.79	$43.30	$43.62	$43.62	388,020
2024-11-14	$43.45	$43.69	$43.00	$43.14	$43.14	366,273
2024-11-13	$45.00	$45.00	$43.94	$44.09	$44.09	296,950
2024-11-12	$45.48	$45.48	$43.95	$44.14	$44.14	405,046
2024-11-11	$47.90	$47.90	$46.83	$47.18	$47.18	279,507
2024-11-08	$49.00	$49.05	$47.43	$47.63	$47.63	720,208
2024-11-07	$50.80	$53.00	$50.80	$52.50	$52.50	480,304
2024-11-06	$47.60	$48.71	$47.34	$48.15	$48.15	416,334
2024-11-05	$50.00	$50.00	$49.09	$49.39	$49.39	211,197
2024-11-04	$48.30	$48.81	$48.01	$48.06	$48.06	265,113
2024-11-01	$48.50	$48.60	$47.85	$47.97	$47.97	312,059
2024-10-31	$47.44	$47.44	$46.53	$47.30	$47.30	315,199
2024-10-30	$47.40	$47.90	$47.13	$47.53	$47.53	170,375
2024-10-29	$49.02	$49.25	$48.32	$48.42	$48.42	515,374
2024-10-28	$47.35	$48.68	$47.35	$48.27	$48.27	256,735
2024-10-25	$47.65	$48.07	$47.32	$47.37	$47.37	444,982
2024-10-24	$48.50	$48.50	$47.60	$48.08	$48.08	1,205,797
2024-10-23	$50.13	$50.99	$49.24	$49.33	$49.33	1,765,013
2024-10-22	$47.45	$48.62	$47.45	$48.11	$48.11	1,138,974
2024-10-21	$46.58	$46.90	$46.08	$46.60	$46.60	3,386,078
2024-10-18	$48.30	$48.30	$47.11	$47.50	$47.50	3,895,654
2024-10-17	$43.20	$43.72	$43.01	$43.39	$43.39	2,189,646
2024-10-16	$44.87	$45.81	$44.38	$44.94	$44.94	1,590,376
2024-10-15	$44.26	$45.35	$42.98	$43.03	$43.03	1,381,481
2024-10-14	$47.90	$48.32	$46.71	$47.11	$47.11	693,071
2024-10-11	$48.76	$50.71	$48.59	$50.23	$50.23	630,706
2024-10-10	$50.00	$50.57	$49.13	$49.90	$49.90	3,960,043
2024-10-09	$47.53	$49.34	$47.38	$48.59	$48.59	993,423
2024-10-08	$47.63	$48.49	$46.54	$48.14	$48.14	2,417,679
2024-10-07	$54.91	$56.75	$54.38	$56.75	$56.75	2,743,626
2024-10-04	$54.55	$54.60	$53.75	$54.30	$54.30	825,869
2024-10-03	$51.38	$52.82	$51.20	$52.20	$52.20	745,390
2024-10-02	$50.45	$50.90	$49.20	$50.90	$50.90	665,567
2024-10-01	$43.70	$44.82	$42.71	$44.82	$44.82	580,837
2024-09-30	$44.21	$44.43	$42.40	$42.50	$42.50	923,765
2024-09-27	$41.71	$43.66	$41.71	$43.05	$43.05	632,874
2024-09-26	$41.00	$41.46	$39.88	$41.42	$41.42	1,939,691
2024-09-25	$36.84	$37.19	$36.50	$36.70	$36.70	721,330
2024-09-24	$36.79	$38.30	$36.61	$38.24	$38.24	967,612
2024-09-23	$34.17	$34.74	$34.17	$34.38	$34.38	420,433
2024-09-20	$34.96	$34.97	$34.50	$34.52	$34.52	512,197
2024-09-19	$34.11	$34.66	$33.98	$34.52	$34.52	124,306
2024-09-18	$33.09	$33.13	$32.66	$32.78	$32.78	129,064
2024-09-17	$32.96	$33.18	$32.87	$32.88	$32.88	266,972
2024-09-16	$32.23	$32.54	$32.20	$32.42	$32.42	110,849
2024-09-13	$31.49	$31.59	$31.37	$31.49	$31.49	205,057
2024-09-12	$31.20	$31.62	$31.11	$31.42	$31.42	200,597
2024-09-11	$30.32	$30.93	$30.32	$30.83	$30.83	288,867
2024-09-10	$30.25	$30.30	$30.00	$30.30	$30.30	286,554
2024-09-09	$30.60	$30.64	$30.12	$30.52	$30.52	231,925
2024-09-06	$30.49	$30.49	$29.95	$30.10	$30.10	293,779
2024-09-05	$30.19	$30.80	$30.19	$30.49	$30.49	138,617
2024-09-04	$30.30	$30.89	$30.30	$30.53	$30.53	314,583
2024-09-03	$30.50	$30.50	$30.15	$30.21	$30.21	199,486
2024-08-30	$30.19	$30.38	$29.86	$30.31	$30.31	475,901
2024-08-29	$29.79	$29.79	$29.46	$29.57	$29.57	591,929
2024-08-28	$28.01	$29.84	$27.94	$28.06	$28.06	1,143,220
2024-08-27	$27.48	$27.48	$26.98	$27.06	$27.06	170,379
2024-08-26	$27.14	$27.64	$27.14	$27.44	$27.44	452,341
2024-08-23	$27.49	$27.92	$27.41	$27.83	$27.83	72,862
2024-08-22	$27.95	$27.95	$27.34	$27.57	$27.57	204,156
2024-08-21	$27.99	$27.99	$27.54	$27.80	$27.80	174,997
2024-08-20	$27.60	$27.65	$27.09	$27.24	$27.24	423,613
2024-08-19	$28.04	$28.28	$28.00	$28.14	$28.14	257,721
2024-08-16	$27.59	$27.96	$27.59	$27.83	$27.83	217,431
2024-08-15	$26.03	$26.70	$26.03	$26.50	$26.50	215,306
2024-08-14	$26.00	$26.26	$25.60	$25.93	$25.93	444,031
2024-08-13	$26.45	$26.74	$26.45	$26.70	$26.70	126,817
2024-08-12	$26.74	$26.95	$26.53	$26.70	$26.70	258,186
2024-08-09	$27.68	$27.68	$26.86	$27.14	$27.14	124,196
2024-08-08	$27.00	$27.37	$26.45	$27.28	$27.28	256,251
2024-08-07	$27.30	$27.30	$26.59	$26.85	$26.85	294,481
2024-08-06	$26.72	$27.20	$26.70	$27.01	$27.01	269,240
2024-08-05	$26.87	$27.63	$26.29	$27.52	$27.52	306,681
2024-08-02	$26.50	$26.75	$26.43	$26.65	$26.65	196,819
2024-08-01	$27.69	$27.93	$27.40	$27.44	$27.44	418,299
2024-07-31	$27.69	$28.11	$27.66	$27.66	$27.66	396,475
2024-07-30	$26.96	$27.39	$26.96	$27.31	$27.31	149,079
2024-07-29	$27.60	$27.69	$27.43	$27.62	$27.62	189,985
2024-07-26	$27.51	$27.81	$27.39	$27.70	$27.70	319,142
2024-07-25	$27.74	$27.75	$27.40	$27.40	$27.40	1,077,019
2024-07-24	$28.67	$29.27	$28.67	$28.86	$28.86	471,285
2024-07-23	$30.42	$30.42	$30.02	$30.14	$30.14	206,092
2024-07-22	$31.12	$31.29	$31.01	$31.28	$31.28	312,742
2024-07-19	$30.17	$30.26	$30.03	$30.10	$30.10	160,188
2024-07-18	$30.24	$30.52	$29.94	$30.10	$30.10	419,313
2024-07-17	$30.40	$30.46	$30.01	$30.23	$30.23	73,629
2024-07-16	$30.00	$30.28	$30.00	$30.22	$30.22	145,836
2024-07-15	$30.20	$30.31	$30.02	$30.18	$30.18	288,395
2024-07-12	$31.27	$31.43	$30.73	$30.76	$30.76	219,007
2024-07-11	$29.90	$30.16	$29.79	$30.03	$30.03	232,105
2024-07-10	$29.06	$29.71	$29.06	$29.71	$29.71	116,276
2024-07-09	$29.21	$29.67	$29.15	$29.66	$29.66	149,516
2024-07-08	$30.00	$30.00	$29.71	$29.92	$29.92	224,618
2024-07-05	$30.25	$30.44	$30.04	$30.36	$30.36	105,957
2024-07-03	$29.85	$30.35	$29.85	$30.20	$30.20	444,688
2024-07-02	$28.23	$28.98	$28.23	$28.97	$28.97	180,907
2024-07-01	$28.79	$28.79	$28.37	$28.42	$28.42	99,204
2024-06-28	$28.68	$28.68	$28.23	$28.36	$28.36	227,963
2024-06-27	$28.79	$29.13	$28.77	$28.79	$28.79	362,145
2024-06-26	$29.44	$29.70	$29.44	$29.66	$29.66	157,629
2024-06-25	$29.65	$29.68	$29.51	$29.63	$29.63	163,742
2024-06-24	$29.65	$30.02	$29.57	$29.61	$29.61	128,782
2024-06-21	$29.72	$29.96	$29.43	$29.61	$29.61	222,136
2024-06-20	$30.08	$30.60	$30.08	$30.31	$30.31	296,202
2024-06-18	$29.05	$29.77	$29.05	$29.76	$29.76	97,542
2024-06-17	$29.86	$30.41	$29.75	$29.97	$29.97	307,703
2024-06-14	$28.99	$29.13	$28.94	$29.08	$29.08	372,550
2024-06-13	$29.92	$29.96	$29.37	$29.60	$29.60	315,112
2024-06-12	$29.00	$29.49	$29.00	$29.10	$29.10	347,369
2024-06-11	$29.72	$30.21	$29.50	$29.57	$29.57	904,218
2024-06-10	$27.71	$28.05	$27.64	$27.96	$27.96	110,261
2024-06-07	$27.80	$28.49	$27.60	$27.72	$27.72	663,655
2024-06-06	$29.95	$30.18	$28.90	$30.08	$30.08	680,141
2024-06-05	$28.61	$29.12	$28.61	$29.08	$29.08	305,279
2024-06-04	$29.50	$29.50	$28.68	$28.75	$28.75	599,457
2024-06-03	$28.28	$28.28	$27.39	$27.52	$27.52	253,893
2024-05-31	$27.08	$27.30	$26.82	$27.23	$27.23	558,566
2024-05-30	$28.15	$28.44	$27.51	$28.40	$28.40	469,059
2024-05-29	$28.63	$28.88	$28.58	$28.81	$28.81	407,737
2024-05-28	$30.90	$30.90	$30.08	$30.19	$30.19	381,549
2024-05-24	$29.50	$30.03	$29.49	$29.89	$29.89	294,591
2024-05-23	$30.74	$30.81	$30.01	$30.13	$30.13	488,922
2024-05-22	$30.84	$30.91	$30.52	$30.57	$30.57	260,971
2024-05-21	$31.22	$31.28	$30.96	$31.23	$31.23	342,187
2024-05-20	$31.99	$31.99	$31.36	$31.51	$31.51	238,986
2024-05-17	$31.72	$32.58	$31.72	$32.28	$32.28	529,242
2024-05-16	$31.88	$32.89	$31.88	$32.89	$32.89	204,979
2024-05-15	$31.30	$31.64	$31.00	$31.62	$31.62	340,044
2024-05-14	$30.80	$31.32	$30.79	$31.06	$31.06	226,426
2024-05-13	$31.20	$31.85	$31.01	$31.66	$31.66	500,342
2024-05-10	$30.60	$30.60	$30.10	$30.27	$30.27	194,118
2024-05-09	$30.64	$30.64	$30.20	$30.37	$30.37	308,110
2024-05-08	$28.80	$29.21	$28.80	$29.21	$29.21	178,953
2024-05-07	$29.70	$29.70	$29.35	$29.57	$29.57	250,793
2024-05-06	$30.98	$31.01	$30.60	$30.66	$30.66	187,738
2024-05-03	$30.98	$31.00	$30.58	$31.00	$31.00	353,193
2024-05-02	$30.31	$31.79	$30.30	$31.44	$31.44	773,817
2024-05-01	$27.40	$27.89	$27.34	$27.52	$27.52	221,437
2024-04-30	$27.80	$27.80	$27.29	$27.34	$27.34	364,103
2024-04-29	$28.50	$28.59	$28.01	$28.55	$28.55	339,798
2024-04-26	$29.50	$29.63	$29.20	$29.41	$29.41	339,925
2024-04-25	$28.10	$28.60	$28.00	$28.57	$28.57	189,151
2024-04-24	$28.79	$28.98	$28.62	$28.95	$28.95	345,961
2024-04-23	$27.50	$28.05	$27.04	$28.02	$28.02	509,815
2024-04-22	$25.50	$26.17	$25.43	$26.02	$26.02	513,381
2024-04-19	$24.45	$24.59	$24.38	$24.58	$24.58	210,378
2024-04-18	$24.90	$25.07	$24.79	$24.96	$24.96	457,356
2024-04-17	$24.84	$25.00	$24.59	$24.70	$24.70	308,855
2024-04-16	$25.20	$25.30	$24.99	$25.04	$25.04	325,672
2024-04-15	$25.80	$25.92	$25.45	$25.50	$25.50	205,157
2024-04-12	$25.90	$25.93	$25.35	$25.47	$25.47	306,574
2024-04-11	$26.39	$26.66	$26.35	$26.59	$26.59	277,780
2024-04-10	$25.80	$26.02	$25.76	$25.76	$25.76	121,880
2024-04-09	$25.52	$25.76	$25.49	$25.53	$25.53	116,674
2024-04-08	$25.57	$25.76	$25.47	$25.53	$25.53	129,359
2024-04-05	$25.50	$25.61	$25.44	$25.53	$25.53	129,359
2024-04-04	$25.60	$25.88	$25.24	$25.39	$25.39	344,143
2024-04-03	$25.01	$25.47	$25.01	$25.39	$25.39	344,143
2024-04-02	$25.90	$26.16	$25.79	$25.96	$25.96	248,734
2024-04-01	$25.11	$25.44	$25.06	$25.24	$25.24	795,462
2024-03-28	$24.65	$24.92	$24.62	$24.70	$24.70	246,896
2024-03-27	$23.25	$23.47	$23.18	$23.47	$23.47	209,893
2024-03-26	$23.72	$23.79	$23.63	$23.72	$23.72	112,788
2024-03-25	$23.72	$23.98	$23.70	$23.74	$23.74	737,787
2024-03-22	$22.94	$23.99	$22.46	$23.51	$23.51	1,502,077
2024-03-21	$23.14	$23.45	$23.14	$23.26	$23.26	167,637
2024-03-20	$22.88	$23.14	$22.66	$23.05	$23.05	213,075
2024-03-19	$23.00	$23.00	$22.69	$22.91	$22.91	98,140
2024-03-18	$23.00	$23.13	$22.85	$23.00	$23.00	231,045
2024-03-15	$22.88	$23.02	$22.74	$22.77	$22.77	259,086
2024-03-14	$23.65	$23.76	$23.14	$23.24	$23.24	685,606
2024-03-13	$23.75	$24.42	$23.75	$24.13	$24.13	316,256
2024-03-12	$23.80	$23.88	$23.48	$23.74	$23.74	452,306
2024-03-11	$22.61	$23.20	$22.61	$23.08	$23.08	297,392
2024-03-08	$21.63	$21.87	$21.52	$21.81	$21.81	193,553
2024-03-07	$22.25	$22.25	$21.74	$21.90	$21.90	277,724
2024-03-06	$22.40	$23.02	$22.40	$22.94	$22.94	739,951
2024-03-05	$22.25	$22.36	$21.93	$21.95	$21.95	416,483
2024-03-04	$23.21	$23.32	$22.88	$23.02	$23.02	545,351
2024-03-01	$22.42	$22.95	$22.32	$22.77	$22.77	1,332,472
2024-02-29	$20.18	$20.32	$20.05	$20.27	$20.27	300,679
2024-02-28	$19.90	$19.91	$19.62	$19.63	$19.63	322,658
2024-02-27	$20.95	$21.00	$20.86	$20.90	$20.90	190,885
2024-02-26	$20.30	$21.00	$20.30	$20.83	$20.83	630,450
2024-02-23	$20.82	$21.00	$20.64	$20.79	$20.79	202,958
2024-02-22	$20.05	$20.32	$20.05	$20.25	$20.25	430,269
2024-02-21	$19.63	$19.84	$19.58	$19.70	$19.70	438,877
2024-02-20	$18.99	$18.99	$18.52	$18.64	$18.64	313,662
2024-02-16	$18.98	$19.16	$18.96	$19.06	$19.06	525,298
2024-02-15	$18.31	$18.57	$18.29	$18.40	$18.40	159,099
2024-02-14	$18.32	$18.41	$18.08	$18.41	$18.41	356,895
2024-02-13	$17.69	$17.97	$17.23	$17.32	$17.32	778,783
2024-02-12	$17.26	$18.10	$17.03	$18.00	$18.00	218,939
2024-02-09	$17.13	$17.43	$16.97	$17.38	$17.38	350,528
2024-02-08	$17.70	$18.28	$17.14	$17.15	$17.15	668,069
2024-02-07	$17.47	$17.58	$17.24	$17.42	$17.42	565,587
2024-02-06	$17.67	$18.10	$17.38	$18.10	$18.10	804,648
2024-02-05	$16.62	$16.83	$16.37	$16.73	$16.73	369,603
2024-02-02	$16.03	$16.03	$15.70	$15.83	$15.83	792,780
2024-02-01	$16.56	$16.56	$16.24	$16.42	$16.42	298,668
2024-01-31	$16.37	$16.45	$15.99	$16.14	$16.14	463,763
2024-01-30	$16.75	$16.75	$16.50	$16.63	$16.63	309,163
2024-01-29	$17.47	$17.47	$16.65	$16.88	$16.88	405,457
2024-01-26	$17.25	$17.33	$16.98	$17.26	$17.26	400,300
2024-01-25	$17.80	$17.85	$17.39	$17.49	$17.49	353,462
2024-01-24	$18.53	$18.63	$18.18	$18.30	$18.30	436,686
2024-01-23	$17.31	$17.83	$17.31	$17.71	$17.71	1,041,968
2024-01-22	$16.96	$17.13	$16.72	$17.06	$17.06	1,280,281
2024-01-19	$17.59	$18.11	$17.34	$18.05	$18.05	339,864
2024-01-18	$17.82	$17.98	$17.71	$17.87	$17.87	466,004
2024-01-17	$17.55	$17.70	$17.28	$17.68	$17.68	378,959
2024-01-16	$18.93	$19.08	$18.51	$18.58	$18.58	362,239
2024-01-12	$19.38	$19.55	$19.17	$19.30	$19.30	214,388
2024-01-11	$19.19	$19.37	$19.00	$19.36	$19.36	482,978
2024-01-10	$18.44	$18.49	$18.33	$18.36	$18.36	513,962
2024-01-09	$18.12	$18.12	$17.84	$17.90	$17.90	549,633
2024-01-08	$19.00	$19.30	$18.79	$19.21	$19.21	258,838
2024-01-05	$19.96	$20.01	$19.76	$19.76	$19.76	102,601
2024-01-04	$20.15	$20.15	$19.57	$19.57	$19.57	188,853
2024-01-03	$19.99	$20.16	$19.71	$20.15	$20.15	134,846
2024-01-02	$20.15	$20.23	$19.89	$19.93	$19.93	206,164
2023-12-29	$20.80	$21.10	$20.80	$21.01	$21.01	122,665
2023-12-28	$20.62	$21.15	$20.62	$21.01	$21.01	308,899
2023-12-27	$20.16	$20.20	$19.92	$20.10	$20.10	134,289
2023-12-26	$20.05	$20.12	$19.83	$19.91	$19.91	238,543
2023-12-22	$19.99	$20.03	$19.70	$19.86	$19.86	151,547
2023-12-21	$20.40	$20.72	$20.10	$20.72	$20.72	618,735
2023-12-20	$20.00	$20.20	$19.60	$19.60	$19.60	604,604
2023-12-19	$20.46	$20.81	$20.20	$20.60	$20.60	724,813
2023-12-18	$21.17	$21.17	$20.95	$21.05	$21.05	287,655
2023-12-15	$21.55	$21.86	$21.46	$21.50	$21.50	232,998
2023-12-14	$20.94	$21.50	$20.94	$21.48	$21.48	136,555
2023-12-13	$21.35	$21.35	$20.67	$21.20	$21.20	282,258
2023-12-12	$21.30	$21.63	$21.30	$21.63	$21.63	111,322
2023-12-11	$21.53	$21.68	$21.29	$21.62	$21.62	313,919
2023-12-08	$21.80	$22.18	$21.80	$22.00	$22.00	144,342
2023-12-07	$21.92	$22.24	$21.92	$22.18	$22.18	156,248
2023-12-06	$22.08	$22.22	$21.96	$21.99	$21.99	141,914
2023-12-05	$21.51	$21.77	$21.51	$21.66	$21.66	252,629
2023-12-04	$22.20	$22.30	$22.05	$22.09	$22.09	212,902
2023-12-01	$22.18	$22.66	$22.15	$22.66	$22.66	297,762
2023-11-30	$23.65	$23.65	$22.80	$23.16	$23.16	403,070
2023-11-29	$23.48	$23.53	$23.11	$23.15	$23.15	1,079,685
2023-11-28	$26.60	$26.62	$24.51	$24.80	$24.80	2,486,141
2023-11-27	$28.24	$28.24	$27.70	$27.79	$27.79	233,894
2023-11-24	$27.55	$28.27	$27.55	$28.25	$28.25	196,701
2023-11-22	$28.59	$28.69	$28.28	$28.47	$28.47	147,705
2023-11-21	$28.36	$28.54	$28.02	$28.21	$28.21	250,756
2023-11-20	$27.80	$28.56	$27.80	$28.47	$28.47	610,476
2023-11-17	$28.00	$28.09	$27.72	$27.83	$27.83	214,800
2023-11-16	$28.05	$28.65	$27.89	$28.10	$28.10	294,864
2023-11-15	$29.22	$29.90	$29.22	$29.63	$29.63	301,286
2023-11-14	$28.53	$29.14	$28.40	$28.98	$28.98	241,192
2023-11-13	$28.65	$29.01	$28.50	$28.79	$28.79	379,518
2023-11-10	$28.41	$28.65	$28.32	$28.65	$28.65	144,427
2023-11-09	$29.38	$29.58	$28.94	$29.02	$29.02	105,128
2023-11-08	$29.00	$29.75	$29.00	$29.57	$29.57	153,487
2023-11-07	$29.01	$29.67	$29.01	$29.66	$29.66	162,007
2023-11-06	$29.80	$29.95	$29.34	$29.49	$29.49	634,212
2023-11-03	$28.53	$28.87	$28.53	$28.77	$28.77	905,253
2023-11-02	$27.75	$28.17	$27.75	$28.02	$28.02	195,567
2023-11-01	$27.65	$28.19	$27.65	$28.10	$28.10	298,507
2023-10-31	$27.60	$28.44	$27.60	$28.37	$28.37	281,536
2023-10-30	$29.44	$29.53	$29.04	$29.15	$29.15	208,337
2023-10-27	$29.31	$29.31	$28.33	$28.39	$28.39	157,882
2023-10-26	$27.94	$28.35	$27.94	$28.22	$28.22	252,486
2023-10-25	$28.16	$28.31	$27.88	$28.13	$28.13	193,694
2023-10-24	$27.01	$29.08	$27.01	$28.94	$28.94	377,443
2023-10-23	$27.11	$27.50	$26.82	$27.33	$27.33	125,351
2023-10-20	$27.40	$27.53	$27.09	$27.23	$27.23	139,094
2023-10-19	$27.94	$28.52	$27.94	$28.30	$28.30	198,446
2023-10-18	$28.88	$28.91	$28.37	$28.59	$28.59	103,503
2023-10-17	$29.00	$29.34	$28.98	$29.29	$29.29	131,707
2023-10-16	$29.08	$29.86	$28.95	$29.75	$29.75	353,900
2023-10-13	$29.00	$29.34	$28.87	$29.08	$29.08	287,036
2023-10-12	$30.10	$30.22	$29.10	$29.14	$29.14	188,175
2023-10-11	$30.02	$30.57	$30.02	$30.26	$30.26	228,711
2023-10-10	$28.70	$29.44	$28.70	$29.40	$29.40	126,119
2023-10-09	$28.00	$28.00	$27.59	$27.97	$27.97	236,610
2023-10-06	$27.50	$28.24	$27.40	$28.14	$28.14	341,682
2023-10-05	$27.20	$27.28	$26.99	$27.27	$27.27	86,521
2023-10-04	$27.35	$27.57	$27.27	$27.40	$27.40	135,279
2023-10-03	$28.00	$28.15	$27.91	$28.14	$28.14	220,411
2023-10-02	$29.77	$29.77	$28.61	$28.73	$28.73	43,804
2023-09-29	$29.10	$29.32	$28.81	$28.90	$28.90	102,672
2023-09-28	$28.33	$28.65	$28.31	$28.58	$28.58	998,321
2023-09-27	$29.13	$29.36	$29.08	$29.27	$29.27	178,300
2023-09-26	$29.84	$30.01	$29.10	$29.80	$29.80	95,216
2023-09-25	$29.85	$30.11	$29.85	$30.02	$30.02	66,726
2023-09-22	$31.00	$31.00	$30.60	$30.71	$30.71	94,433
2023-09-21	$29.40	$29.90	$29.38	$29.53	$29.53	208,764
2023-09-20	$30.60	$30.78	$30.36	$30.45	$30.45	417,098
2023-09-19	$31.04	$31.15	$30.87	$30.90	$30.90	111,906
2023-09-18	$31.07	$31.31	$30.98	$31.23	$31.23	367,006
2023-09-15	$31.62	$31.64	$31.35	$31.39	$31.39	173,525
2023-09-14	$31.99	$31.99	$31.28	$31.52	$31.52	50,341
2023-09-13	$31.60	$31.60	$31.00	$31.45	$31.45	51,476
2023-09-12	$31.78	$32.12	$31.77	$32.00	$32.00	231,382
2023-09-11	$32.06	$32.13	$31.78	$31.98	$31.98	74,081
2023-09-08	$31.14	$31.35	$30.99	$31.15	$31.15	52,250
2023-09-07	$32.10	$32.10	$31.10	$31.32	$31.32	124,577
2023-09-06	$32.80	$33.24	$32.63	$32.85	$32.85	71,706
2023-09-05	$33.20	$33.20	$32.64	$32.80	$32.80	75,569
2023-09-01	$33.97	$34.67	$33.75	$34.15	$34.15	108,008
2023-08-31	$32.75	$33.27	$32.75	$33.21	$33.21	166,657
2023-08-30	$34.37	$34.66	$34.36	$34.52	$34.52	59,306
2023-08-29	$35.09	$35.56	$35.04	$35.49	$35.49	92,497
2023-08-28	$34.44	$34.95	$34.44	$34.85	$34.85	59,487
2023-08-25	$33.63	$34.08	$33.44	$33.79	$33.79	139,584
2023-08-24	$35.95	$35.95	$35.10	$35.39	$35.39	262,185
2023-08-23	$33.33	$33.95	$33.33	$33.74	$33.74	89,845
2023-08-22	$33.01	$33.03	$32.45	$32.64	$32.64	134,630
2023-08-21	$32.35	$32.67	$32.20	$32.65	$32.65	95,761
2023-08-18	$32.65	$32.84	$32.48	$32.68	$32.68	466,380
2023-08-17	$33.99	$34.13	$33.66	$33.84	$33.84	280,855
2023-08-16	$33.21	$33.57	$32.62	$32.95	$32.95	84,528
2023-08-15	$34.00	$34.00	$33.43	$33.50	$33.50	81,134
2023-08-14	$34.24	$34.41	$33.66	$34.18	$34.18	123,751
2023-08-11	$34.60	$34.60	$34.00	$34.11	$34.11	262,983
2023-08-10	$36.18	$36.82	$35.89	$36.00	$36.00	92,593
2023-08-09	$35.80	$35.92	$35.26	$35.79	$35.79	42,351
2023-08-08	$35.69	$35.69	$34.93	$35.54	$35.54	52,782
2023-08-07	$36.85	$36.85	$36.08	$36.40	$36.40	57,608
2023-08-04	$36.82	$37.07	$36.33	$36.69	$36.69	95,707
2023-08-03	$36.50	$37.00	$36.37	$36.82	$36.82	82,305
2023-08-02	$35.35	$35.90	$35.32	$35.40	$35.40	74,812
2023-08-01	$37.50	$37.50	$36.75	$36.89	$36.89	46,397
2023-07-31	$37.94	$38.19	$37.49	$38.19	$38.19	64,467
2023-07-28	$36.30	$37.44	$36.30	$37.40	$37.40	106,498
2023-07-27	$34.91	$34.91	$34.16	$34.25	$34.25	150,053
2023-07-26	$34.36	$35.24	$34.26	$34.92	$34.92	249,715
2023-07-25	$34.80	$34.99	$34.02	$34.12	$34.12	107,668
2023-07-24	$32.20	$34.03	$32.15	$33.66	$33.66	99,910
2023-07-21	$33.40	$33.40	$32.33	$32.37	$32.37	22,326
2023-07-20	$32.34	$32.57	$32.18	$32.32	$32.32	64,095
2023-07-19	$32.85	$33.24	$32.74	$32.88	$32.88	74,662
2023-07-18	$32.81	$32.91	$32.08	$32.39	$32.39	88,689
2023-07-17	$33.20	$33.41	$32.60	$33.13	$33.13	58,269
2023-07-14	$33.80	$33.80	$33.35	$33.40	$33.40	126,358
2023-07-13	$34.44	$35.10	$34.44	$35.10	$35.10	251,896
2023-07-12	$33.05	$34.00	$32.95	$33.90	$33.90	353,585
2023-07-11	$31.23	$31.48	$30.93	$31.48	$31.48	101,051
2023-07-10	$31.18	$31.50	$31.17	$31.39	$31.39	40,479
2023-07-07	$30.71	$31.58	$30.71	$31.56	$31.56	357,438
2023-07-06	$30.50	$30.73	$30.23	$30.42	$30.42	116,256
2023-07-05	$31.20	$31.84	$31.20	$31.49	$31.49	510,458
2023-07-03	$32.20	$32.48	$32.09	$32.31	$32.31	112,324
2023-06-30	$31.35	$31.51	$31.25	$31.42	$31.42	88,454
2023-06-29	$31.54	$31.71	$31.38	$31.52	$31.52	54,259
2023-06-28	$32.08	$32.33	$31.89	$32.33	$32.33	351,639
2023-06-27	$31.70	$32.36	$31.70	$32.29	$32.29	84,074
2023-06-26	$31.60	$32.03	$31.60	$31.67	$31.67	120,669
2023-06-23	$31.97	$31.97	$31.09	$31.37	$31.37	83,983
2023-06-22	$32.18	$32.36	$32.00	$32.25	$32.25	37,297
2023-06-21	$32.50	$32.80	$32.25	$32.37	$32.37	72,777
2023-06-20	$33.80	$33.80	$32.69	$32.81	$32.81	72,736
2023-06-16	$35.96	$35.96	$34.55	$34.74	$34.74	216,187
2023-06-15	$34.70	$35.26	$34.51	$35.26	$35.26	251,728
2023-06-14	$32.67	$33.47	$32.67	$33.24	$33.24	142,528
2023-06-13	$32.70	$33.06	$32.65	$32.72	$32.72	121,880
2023-06-12	$32.50	$32.60	$32.32	$32.32	$32.32	121,479
2023-06-09	$32.40	$32.63	$32.22	$32.22	$32.22	76,212
2023-06-08	$31.40	$32.07	$31.40	$32.00	$32.00	98,887
2023-06-07	$31.65	$31.98	$31.22	$31.32	$31.32	241,131
2023-06-06	$31.00	$32.12	$31.00	$32.09	$32.09	134,603
2023-06-05	$31.00	$31.17	$30.70	$31.17	$31.17	82,500
2023-06-02	$30.88	$31.58	$30.88	$31.18	$31.18	130,179
2023-06-01	$28.80	$29.83	$28.80	$29.71	$29.71	330,266
2023-05-31	$28.30	$28.30	$27.48	$27.97	$27.97	922,299
2023-05-30	$29.79	$29.79	$28.81	$29.03	$29.03	298,451
2023-05-26	$32.74	$32.74	$31.38	$32.20	$32.20	570,483
2023-05-25	$33.35	$33.79	$31.81	$31.81	$31.81	283,899
2023-05-24	$33.21	$33.30	$32.60	$32.74	$32.74	112,759
2023-05-23	$33.76	$33.92	$33.34	$33.44	$33.44	109,906
2023-05-22	$33.83	$34.29	$33.79	$33.79	$33.79	124,617
2023-05-19	$32.80	$32.99	$32.72	$32.92	$32.92	176,738
2023-05-18	$34.00	$34.00	$33.16	$33.34	$33.34	77,753
2023-05-17	$34.10	$34.54	$34.07	$34.50	$34.50	49,329
2023-05-16	$34.70	$35.21	$34.70	$35.21	$35.21	51,863
2023-05-15	$34.34	$35.60	$34.34	$35.54	$35.54	190,668
2023-05-12	$33.49	$33.59	$33.03	$33.12	$33.12	62,157
2023-05-11	$32.78	$33.56	$32.76	$33.50	$33.50	363,635
2023-05-10	$32.97	$33.25	$32.69	$33.09	$33.09	154,766
2023-05-09	$33.00	$33.45	$33.00	$33.32	$33.32	120,014
2023-05-08	$33.97	$34.27	$33.93	$34.27	$34.27	261,690
2023-05-05	$34.34	$34.68	$34.01	$34.49	$34.49	121,262
2023-05-04	$33.46	$33.98	$33.26	$33.83	$33.83	184,975
2023-05-03	$33.92	$33.92	$33.19	$33.26	$33.26	240,488
2023-05-02	$33.48	$33.48	$32.80	$33.10	$33.10	83,873
2023-05-01	$34.26	$34.56	$34.05	$34.13	$34.13	104,430
2023-04-28	$33.03	$34.37	$33.03	$34.26	$34.26	173,254
2023-04-27	$34.10	$34.58	$33.96	$34.41	$34.41	98,607
2023-04-26	$34.26	$34.50	$33.66	$33.76	$33.76	90,787
2023-04-25	$33.52	$33.52	$32.94	$33.14	$33.14	97,581
2023-04-24	$34.92	$34.92	$34.43	$34.65	$34.65	71,905
2023-04-21	$35.04	$35.39	$34.67	$34.99	$34.99	95,265
2023-04-20	$35.65	$35.93	$35.21	$35.53	$35.53	120,426
2023-04-19	$34.41	$34.74	$34.34	$34.70	$34.70	74,459
2023-04-18	$34.43	$34.71	$34.15	$34.38	$34.38	110,129
2023-04-17	$33.99	$34.30	$33.76	$34.07	$34.07	262,777
2023-04-14	$32.79	$32.79	$32.28	$32.43	$32.43	46,878
2023-04-13	$33.95	$33.95	$33.29	$33.50	$33.50	44,045
2023-04-12	$33.40	$33.47	$32.43	$32.50	$32.50	105,498
2023-04-11	$34.76	$34.87	$34.32	$34.43	$34.43	220,088
2023-04-10	$34.44	$34.51	$33.88	$34.27	$34.27	46,174
2023-04-06	$33.81	$34.84	$33.81	$34.84	$34.84	206,551
2023-04-05	$34.14	$34.34	$33.50	$33.80	$33.80	86,346
2023-04-04	$34.19	$34.58	$34.03	$34.45	$34.45	96,171
2023-04-03	$35.00	$35.86	$35.00	$35.65	$35.65	137,286
2023-03-31	$35.79	$36.80	$35.79	$36.23	$36.23	153,825
2023-03-30	$36.09	$37.24	$36.09	$37.24	$37.24	476,701
2023-03-29	$35.58	$36.00	$35.38	$35.86	$35.86	333,976
2023-03-28	$34.87	$35.46	$34.72	$35.34	$35.34	435,355
2023-03-27	$33.70	$33.75	$33.37	$33.48	$33.48	746,580
2023-03-24	$35.50	$37.89	$35.50	$37.15	$37.15	948,071
2023-03-23	$35.71	$36.43	$35.54	$35.81	$35.81	348,101
2023-03-22	$33.30	$33.57	$33.04	$33.11	$33.11	113,135
2023-03-21	$33.00	$33.64	$33.00	$33.54	$33.54	209,020
2023-03-20	$32.90	$33.49	$32.82	$33.20	$33.20	55,789
2023-03-17	$33.27	$33.27	$32.47	$32.89	$32.89	81,756
2023-03-16	$32.40	$32.71	$31.99	$32.63	$32.63	164,337
2023-03-15	$31.76	$31.85	$31.25	$31.68	$31.68	117,059
2023-03-14	$32.49	$32.68	$32.20	$32.66	$32.66	243,489
2023-03-13	$32.26	$32.80	$32.18	$32.61	$32.61	71,105
2023-03-10	$32.33	$32.96	$32.32	$32.72	$32.72	114,340
2023-03-09	$33.15	$33.15	$31.85	$31.92	$31.92	277,516
2023-03-08	$33.43	$33.64	$33.34	$33.46	$33.46	124,747
2023-03-07	$34.85	$35.06	$34.30	$34.32	$34.32	145,397
2023-03-06	$36.50	$36.50	$36.12	$36.21	$36.21	138,201
2023-03-03	$36.66	$36.84	$36.16	$36.25	$36.25	58,250
2023-03-02	$35.74	$36.93	$35.74	$36.84	$36.84	286,325
2023-03-01	$35.92	$36.15	$35.68	$35.82	$35.82	56,737
2023-02-28	$34.80	$35.08	$34.55	$34.65	$34.65	274,501
2023-02-27	$34.65	$34.80	$34.60	$34.64	$34.64	773,378
2023-02-24	$33.44	$34.07	$33.44	$33.49	$33.49	84,290
2023-02-23	$35.64	$35.64	$34.74	$34.95	$34.95	127,284
2023-02-22	$36.00	$36.00	$35.31	$35.51	$35.51	159,067
2023-02-21	$35.85	$35.85	$35.37	$35.47	$35.47	128,284
2023-02-17	$36.60	$36.90	$36.36	$36.47	$36.47	49,104
2023-02-16	$37.25	$38.03	$37.24	$37.94	$37.94	56,888
2023-02-15	$37.10	$37.36	$37.00	$37.30	$37.30	72,572
2023-02-14	$37.65	$38.06	$37.50	$37.93	$37.93	76,585
2023-02-13	$37.93	$38.20	$37.70	$38.02	$38.02	59,689
2023-02-10	$37.75	$38.00	$37.03	$37.41	$37.41	103,373
2023-02-09	$38.90	$39.20	$38.61	$38.85	$38.85	79,995
2023-02-08	$39.40	$39.40	$38.22	$38.66	$38.66	242,756
2023-02-07	$41.23	$41.89	$40.78	$41.59	$41.59	232,811
2023-02-06	$41.85	$42.00	$41.01	$41.96	$41.96	172,413
2023-02-03	$44.20	$44.29	$43.20	$43.34	$43.34	148,851
2023-02-02	$45.35	$45.35	$44.30	$44.52	$44.52	241,685
2023-02-01	$45.92	$46.50	$45.40	$46.33	$46.33	183,478
2023-01-31	$44.63	$44.95	$44.36	$44.71	$44.71	98,178
2023-01-30	$44.36	$44.72	$43.92	$44.35	$44.35	77,103
2023-01-27	$44.48	$44.75	$44.13	$44.36	$44.36	55,476
2023-01-26	$44.13	$44.55	$44.00	$44.52	$44.52	242,604
2023-01-25	$43.80	$44.63	$43.32	$44.08	$44.08	135,198
2023-01-24	$44.44	$44.44	$43.80	$44.42	$44.42	53,472
2023-01-23	$44.57	$45.69	$44.45	$44.90	$44.90	85,110
2023-01-20	$43.35	$44.28	$43.20	$44.21	$44.21	209,857
2023-01-19	$41.19	$42.00	$41.19	$41.89	$41.89	157,045
2023-01-18	$42.00	$42.25	$41.23	$41.54	$41.54	104,558
2023-01-17	$42.40	$42.40	$41.80	$42.15	$42.15	366,358
2023-01-13	$43.69	$44.28	$43.68	$44.17	$44.17	204,326
2023-01-12	$43.93	$44.74	$43.93	$44.60	$44.60	316,724
2023-01-11	$44.80	$45.46	$44.60	$45.12	$45.12	92,600
2023-01-10	$45.92	$46.40	$45.55	$46.39	$46.39	209,502
2023-01-09	$46.60	$46.74	$45.78	$46.17	$46.17	159,676
2023-01-06	$48.00	$48.00	$46.63	$47.80	$47.80	167,225
2023-01-05	$48.06	$49.84	$48.06	$49.84	$49.84	177,141
2023-01-04	$47.64	$48.37	$46.29	$48.06	$48.06	250,026
2023-01-03	$45.00	$46.24	$45.00	$45.87	$45.87	295,110
2022-12-30	$44.80	$44.97	$44.00	$44.24	$44.24	114,663
2022-12-29	$46.30	$48.34	$46.30	$48.26	$48.26	64,753
2022-12-28	$47.37	$47.65	$45.62	$45.93	$45.93	122,745
2022-12-27	$46.99	$48.82	$46.52	$48.74	$48.74	170,724
2022-12-23	$46.58	$46.66	$45.10	$45.20	$45.20	156,351
2022-12-22	$46.50	$47.52	$45.67	$46.15	$46.15	106,040
2022-12-21	$44.39	$46.32	$44.38	$46.05	$46.05	106,812
2022-12-20	$44.72	$45.43	$44.54	$44.74	$44.74	105,329
2022-12-19	$45.86	$45.86	$45.08	$45.34	$45.34	110,373
2022-12-16	$45.73	$45.73	$44.63	$44.65	$44.65	80,545
2022-12-15	$46.49	$47.45	$44.68	$44.87	$44.87	131,778
2022-12-14	$46.71	$47.30	$46.25	$47.28	$47.28	130,322
2022-12-13	$46.90	$47.73	$45.86	$45.92	$45.92	166,363
2022-12-12	$45.35	$45.35	$43.49	$44.22	$44.22	105,064
2022-12-09	$47.87	$47.87	$46.48	$46.55	$46.55	184,221
2022-12-08	$45.90	$46.04	$45.20	$45.68	$45.68	114,264
2022-12-07	$42.03	$44.08	$42.03	$43.98	$43.98	97,342
2022-12-06	$44.50	$45.07	$43.98	$44.69	$44.69	127,365
2022-12-05	$44.47	$44.90	$42.40	$42.86	$42.86	269,810
2022-12-02	$43.00	$45.65	$43.00	$45.24	$45.24	225,648
2022-12-01	$42.10	$42.46	$41.28	$42.00	$42.00	107,753
2022-11-30	$42.00	$43.67	$42.00	$43.09	$43.09	380,984
2022-11-29	$38.80	$40.35	$38.80	$39.48	$39.48	527,662
2022-11-28	$35.75	$37.36	$35.75	$36.66	$36.66	483,562
2022-11-25	$36.00	$36.20	$34.73	$34.82	$34.82	155,595
2022-11-23	$35.74	$35.98	$35.37	$35.88	$35.88	117,437
2022-11-22	$35.74	$36.27	$35.51	$36.21	$36.21	211,132
2022-11-21	$39.21	$39.25	$38.39	$38.72	$38.72	229,839
2022-11-18	$41.02	$41.02	$40.04	$40.30	$40.30	85,206
2022-11-17	$38.20	$40.76	$37.92	$40.57	$40.57	437,513
2022-11-16	$38.93	$39.25	$38.52	$38.71	$38.71	343,857
2022-11-15	$42.40	$43.49	$42.04	$42.80	$42.80	106,870
2022-11-14	$40.42	$40.51	$39.65	$40.01	$40.01	175,607
2022-11-11	$41.20	$41.76	$40.72	$41.46	$41.46	65,988
2022-11-10	$38.18	$39.20	$38.07	$39.05	$39.05	152,101
2022-11-09	$36.16	$36.41	$35.37	$35.37	$35.37	82,788
2022-11-08	$37.52	$38.18	$36.73	$37.91	$37.91	103,712
2022-11-07	$39.90	$40.00	$38.37	$38.39	$38.39	130,517
2022-11-04	$38.63	$39.38	$37.72	$39.08	$39.08	277,319
2022-11-03	$35.67	$37.43	$35.51	$37.25	$37.25	95,586
2022-11-02	$37.20	$37.20	$35.22	$35.30	$35.30	218,461
2022-11-01	$35.38	$35.79	$34.71	$34.78	$34.78	193,393
2022-10-31	$31.80	$32.55	$31.60	$32.09	$32.09	196,654
2022-10-28	$31.24	$31.35	$30.40	$31.32	$31.32	291,510
2022-10-27	$33.62	$34.29	$33.26	$33.32	$33.32	114,126
2022-10-26	$32.70	$35.34	$32.70	$34.59	$34.59	328,967
2022-10-25	$31.15	$32.02	$30.79	$31.17	$31.17	412,929
2022-10-24	$31.88	$33.16	$28.70	$30.82	$30.82	381,253
2022-10-21	$35.59	$37.00	$35.55	$37.00	$37.00	218,349
2022-10-20	$36.32	$37.39	$36.00	$36.30	$36.30	114,806
2022-10-19	$36.10	$36.45	$35.13	$35.27	$35.27	121,480
2022-10-18	$39.43	$39.56	$37.96	$38.60	$38.60	87,283
2022-10-17	$38.46	$39.21	$38.42	$38.83	$38.83	79,678
2022-10-14	$38.10	$38.27	$36.94	$36.96	$36.96	81,820
2022-10-13	$36.13	$37.72	$35.96	$37.51	$37.51	323,843
2022-10-12	$38.11	$38.32	$37.63	$37.74	$37.74	335,008
2022-10-11	$38.94	$38.94	$37.52	$38.11	$38.11	164,880
2022-10-10	$41.16	$41.16	$40.27	$40.54	$40.54	73,626
2022-10-07	$43.90	$43.90	$42.87	$42.89	$42.89	338,226
2022-10-06	$45.09	$45.36	$44.49	$44.88	$44.88	110,735
2022-10-05	$44.56	$44.56	$43.61	$44.07	$44.07	106,928
2022-10-04	$42.76	$44.77	$42.70	$44.68	$44.68	98,644
2022-10-03	$41.27	$41.85	$40.89	$41.74	$41.74	162,826
2022-09-30	$41.51	$42.73	$41.51	$42.15	$42.15	98,131
2022-09-29	$43.53	$43.80	$42.74	$43.48	$43.48	74,536
2022-09-28	$43.41	$44.75	$43.15	$44.61	$44.61	95,079
2022-09-27	$44.49	$44.72	$43.04	$43.39	$43.39	126,339
2022-09-26	$42.66	$43.19	$42.37	$42.52	$42.52	170,242
2022-09-23	$41.00	$41.00	$40.26	$40.42	$40.42	59,046
2022-09-22	$42.28	$42.35	$41.41	$41.79	$41.79	97,190
2022-09-21	$42.66	$42.66	$41.52	$41.68	$41.68	83,864
2022-09-20	$43.90	$43.90	$43.07	$43.28	$43.28	85,874
2022-09-19	$43.26	$44.03	$43.22	$44.01	$44.01	40,713
2022-09-16	$43.55	$43.75	$43.34	$43.34	$43.34	61,423
2022-09-15	$43.61	$44.74	$43.60	$43.85	$43.85	68,327
2022-09-14	$44.24	$44.44	$44.08	$44.25	$44.25	21,516
2022-09-13	$44.68	$44.94	$43.56	$43.93	$43.93	107,319
2022-09-12	$45.41	$46.08	$45.32	$46.08	$46.08	94,567
2022-09-09	$45.15	$45.58	$44.94	$45.15	$45.15	110,098
2022-09-08	$43.63	$44.10	$43.43	$43.98	$43.98	48,410
2022-09-07	$43.82	$44.34	$43.22	$44.11	$44.11	68,050
2022-09-06	$44.30	$44.30	$43.13	$43.25	$43.25	46,652
2022-09-02	$44.62	$44.93	$44.19	$44.32	$44.32	62,088
2022-09-01	$45.11	$45.71	$44.81	$45.24	$45.24	102,735
2022-08-31	$47.88	$48.64	$47.55	$47.90	$47.90	462,601
2022-08-30	$46.20	$47.01	$45.05	$45.58	$45.58	378,201
2022-08-29	$47.00	$48.44	$47.00	$47.14	$47.14	409,921
2022-08-26	$49.50	$51.90	$47.67	$48.74	$48.74	571,631
2022-08-25	$44.95	$47.00	$44.90	$47.00	$47.00	383,244
2022-08-24	$42.10	$43.65	$41.46	$42.98	$42.98	55,394
2022-08-23	$42.30	$43.39	$42.30	$43.18	$43.18	67,890
2022-08-22	$44.30	$44.30	$42.94	$42.94	$42.94	57,470
2022-08-19	$43.01	$43.16	$42.45	$42.57	$42.57	24,737
2022-08-18	$43.61	$43.61	$42.92	$43.11	$43.11	62,463
2022-08-17	$43.98	$44.45	$43.70	$43.94	$43.94	95,518
2022-08-16	$43.20	$43.56	$42.31	$42.65	$42.65	141,860
2022-08-15	$45.95	$46.67	$45.91	$46.41	$46.41	60,854
2022-08-12	$44.86	$45.76	$44.12	$45.75	$45.75	31,685
2022-08-11	$45.09	$46.48	$44.85	$45.04	$45.04	36,800
2022-08-10	$44.00	$44.29	$43.38	$44.07	$44.07	34,191
2022-08-09	$44.53	$44.97	$44.28	$44.28	$44.28	45,620
2022-08-08	$45.77	$46.37	$45.49	$45.61	$45.61	75,148
2022-08-05	$45.75	$46.12	$45.68	$45.92	$45.92	70,489
2022-08-04	$47.51	$47.79	$46.92	$47.13	$47.13	70,141
2022-08-03	$45.00	$45.84	$44.70	$45.74	$45.74	68,358
2022-08-02	$43.25	$46.32	$43.25	$45.44	$45.44	242,920
2022-08-01	$45.00	$45.12	$44.16	$44.58	$44.58	79,709
2022-07-29	$44.47	$44.87	$44.00	$44.76	$44.76	112,138
2022-07-28	$47.00	$48.25	$46.50	$47.40	$47.40	65,474
2022-07-27	$48.40	$49.07	$47.90	$48.94	$48.94	40,528
2022-07-26	$48.60	$48.60	$47.25	$47.40	$47.40	37,647
2022-07-25	$48.03	$48.20	$47.48	$48.04	$48.04	39,197
2022-07-22	$48.85	$49.27	$47.83	$48.05	$48.05	39,202
2022-07-21	$48.70	$49.19	$48.63	$48.99	$48.99	164,994
2022-07-20	$49.37	$49.37	$48.56	$49.27	$49.27	39,838
2022-07-19	$48.55	$49.26	$48.25	$48.97	$48.97	122,612
2022-07-18	$48.25	$48.95	$47.87	$48.18	$48.18	171,929
2022-07-15	$44.60	$46.22	$44.60	$45.85	$45.85	92,635
2022-07-14	$45.60	$45.79	$44.99	$45.44	$45.44	68,206
2022-07-13	$45.53	$46.42	$45.27	$46.13	$46.13	127,629
2022-07-12	$45.40	$45.81	$44.51	$45.47	$45.47	404,355
2022-07-11	$46.50	$46.50	$45.10	$45.22	$45.22	63,965
2022-07-08	$48.00	$49.25	$48.00	$48.77	$48.77	109,766
2022-07-07	$50.00	$50.76	$49.83	$50.30	$50.30	68,156
2022-07-06	$50.25	$50.25	$48.63	$49.57	$49.57	121,786
2022-07-05	$50.40	$50.40	$48.60	$50.29	$50.29	101,482
2022-07-01	$48.80	$51.00	$48.80	$50.02	$50.02	71,192
2022-06-30	$48.75	$49.94	$48.51	$49.94	$49.94	76,494
2022-06-29	$51.60	$51.98	$51.16	$51.48	$51.48	103,464
2022-06-28	$52.90	$53.18	$51.70	$52.05	$52.05	230,888
2022-06-27	$52.00	$53.36	$51.21	$51.56	$51.56	258,900
2022-06-24	$51.80	$51.80	$50.01	$50.43	$50.43	52,489
2022-06-23	$48.85	$49.87	$48.50	$49.11	$49.11	68,255
2022-06-22	$49.15	$49.61	$48.62	$48.73	$48.73	197,723
2022-06-21	$50.55	$51.26	$50.12	$51.08	$51.08	98,564
2022-06-17	$52.61	$52.86	$49.84	$50.77	$50.77	279,950
2022-06-16	$47.77	$48.12	$47.07	$47.68	$47.68	91,061
2022-06-15	$50.20	$50.68	$49.28	$50.48	$50.48	106,924
2022-06-14	$49.20	$50.14	$48.86	$49.73	$49.73	420,072
2022-06-13	$49.00	$49.00	$45.50	$46.00	$46.00	64,861
2022-06-10	$50.97	$51.53	$49.49	$49.90	$49.90	250,429
2022-06-09	$51.80	$51.80	$49.40	$49.48	$49.48	150,009
2022-06-08	$53.11	$54.15	$52.46	$54.14	$54.14	502,577
2022-06-07	$50.50	$52.59	$50.50	$52.51	$52.51	92,571
2022-06-06	$50.69	$51.80	$50.19	$50.41	$50.41	101,693
2022-06-03	$49.18	$49.32	$48.02	$48.41	$48.41	101,718
2022-06-02	$47.66	$49.92	$47.60	$49.45	$49.45	202,535
2022-06-01	$46.50	$46.84	$45.00	$45.58	$45.58	181,272
2022-05-31	$47.14	$47.76	$46.58	$46.89	$46.89	266,396
2022-05-27	$42.15	$42.31	$40.93	$42.07	$42.07	97,220
2022-05-26	$40.61	$43.05	$40.56	$42.81	$42.81	161,979
2022-05-25	$40.36	$40.69	$40.04	$40.59	$40.59	119,424
2022-05-24	$41.01	$41.75	$39.16	$39.44	$39.44	191,517
2022-05-23	$42.60	$43.00	$42.22	$42.41	$42.41	65,838
2022-05-20	$44.49	$44.49	$42.20	$43.00	$43.00	122,479
2022-05-19	$42.78	$44.29	$42.78	$44.08	$44.08	225,481
2022-05-18	$43.00	$43.60	$42.15	$42.15	$42.15	102,351
2022-05-17	$44.26	$45.10	$43.20	$44.01	$44.01	333,854
2022-05-16	$42.06	$42.88	$41.87	$42.45	$42.45	321,397
2022-05-13	$42.45	$43.83	$42.39	$43.70	$43.70	338,085
2022-05-12	$38.53	$41.16	$38.53	$40.30	$40.30	160,686
2022-05-11	$39.58	$41.03	$39.01	$39.25	$39.25	340,835
2022-05-10	$38.70	$38.70	$36.92	$37.84	$37.84	237,168
2022-05-09	$38.50	$38.64	$36.39	$36.41	$36.41	317,201
2022-05-06	$40.12	$40.55	$38.97	$39.41	$39.41	464,647
2022-05-05	$41.29	$41.99	$39.36	$40.12	$40.12	125,133
2022-05-04	$41.75	$43.51	$41.12	$43.51	$43.51	200,889
2022-05-03	$43.40	$44.09	$43.14	$43.70	$43.70	385,096
2022-05-02	$42.50	$43.14	$41.56	$43.14	$43.14	268,806
2022-04-29	$43.40	$43.76	$42.35	$42.71	$42.71	460,333
2022-04-28	$38.10	$38.10	$36.75	$37.58	$37.58	173,656
2022-04-27	$37.65	$38.70	$37.61	$38.56	$38.56	201,177
2022-04-26	$36.50	$36.84	$35.99	$36.33	$36.33	131,464
2022-04-25	$35.20	$36.38	$35.20	$36.33	$36.33	131,464
2022-04-22	$35.66	$36.93	$35.31	$35.55	$35.55	155,448
2022-04-21	$35.45	$35.51	$33.62	$33.62	$33.62	130,607
2022-04-20	$37.60	$37.60	$35.63	$35.89	$35.89	291,027
2022-04-19	$37.28	$37.37	$36.22	$37.31	$37.31	125,620
2022-04-18	$38.09	$38.22	$37.25	$37.85	$37.85	229,777
2022-04-14	$39.15	$39.99	$38.48	$38.61	$38.61	204,907
2022-04-13	$38.51	$40.11	$38.51	$39.95	$39.95	130,296
2022-04-12	$40.00	$40.00	$38.60	$38.72	$38.72	190,784
2022-04-11	$38.11	$38.58	$37.55	$38.05	$38.05	208,244
2022-04-08	$39.65	$40.08	$39.36	$39.42	$39.42	161,041
2022-04-07	$40.28	$40.69	$39.51	$40.25	$40.25	143,961
2022-04-06	$40.23	$40.44	$39.50	$39.99	$39.99	279,444
2022-04-05	$43.22	$43.22	$41.16	$41.18	$41.18	385,123
2022-04-04	$42.30	$43.22	$42.30	$43.13	$43.13	164,113
2022-04-01	$40.00	$41.35	$40.00	$40.43	$40.43	142,739
2022-03-31	$39.30	$39.30	$37.96	$37.96	$37.96	111,371
2022-03-30	$40.22	$41.48	$40.22	$40.62	$40.62	171,118
2022-03-29	$41.00	$42.31	$41.00	$41.97	$41.97	169,853
2022-03-28	$39.50	$39.50	$38.40	$39.03	$39.03	118,729
2022-03-25	$34.35	$37.00	$34.35	$36.82	$36.82	135,899
2022-03-24	$37.60	$37.70	$36.41	$36.95	$36.95	198,904
2022-03-23	$39.25	$40.93	$38.50	$39.56	$39.56	102,399
2022-03-22	$38.95	$40.49	$38.95	$40.03	$40.03	147,650
2022-03-21	$37.39	$38.00	$36.50	$37.37	$37.37	111,220
2022-03-18	$39.00	$43.01	$38.33	$42.30	$42.30	424,447
2022-03-17	$40.75	$40.75	$37.25	$38.52	$38.52	169,183
2022-03-16	$35.70	$42.39	$35.70	$42.34	$42.34	417,079
2022-03-15	$27.40	$30.10	$27.30	$29.76	$29.76	324,280
2022-03-14	$29.00	$29.00	$26.75	$26.86	$26.86	142,900
2022-03-11	$33.90	$34.44	$31.43	$31.47	$31.47	195,001
2022-03-10	$36.85	$36.85	$34.33	$34.80	$34.80	235,283
2022-03-09	$37.80	$39.84	$37.80	$39.39	$39.39	121,469
2022-03-08	$37.75	$38.34	$36.72	$37.46	$37.46	200,171
2022-03-07	$37.30	$38.37	$36.64	$36.68	$36.68	132,317
2022-03-04	$42.00	$42.00	$40.57	$40.97	$40.97	63,878
2022-03-03	$43.91	$44.29	$42.47	$42.75	$42.75	125,460
2022-03-02	$44.70	$45.31	$44.10	$44.95	$44.95	178,490
2022-03-01	$44.44	$44.48	$43.13	$43.53	$43.53	233,419
2022-02-28	$44.32	$44.66	$43.68	$44.42	$44.42	220,975
2022-02-25	$43.65	$45.11	$43.60	$45.11	$45.11	57,955
2022-02-24	$42.89	$45.13	$42.06	$44.78	$44.78	462,208
2022-02-23	$45.58	$45.58	$43.86	$44.10	$44.10	138,131
2022-02-22	$44.01	$44.60	$43.41	$43.87	$43.87	146,521
2022-02-18	$48.64	$49.00	$47.20	$47.40	$47.40	251,379
2022-02-17	$56.77	$56.90	$55.36	$56.05	$56.05	35,117
2022-02-16	$56.33	$57.29	$55.95	$56.92	$56.92	33,903
2022-02-15	$55.32	$56.93	$55.32	$56.30	$56.30	57,290
2022-02-14	$57.13	$57.13	$55.46	$56.21	$56.21	52,117
2022-02-11	$58.62	$58.78	$56.65	$56.93	$56.93	45,717
2022-02-10	$58.54	$60.93	$58.54	$59.10	$59.10	93,548
2022-02-09	$59.47	$60.30	$59.47	$60.30	$60.30	155,098
2022-02-08	$57.79	$59.14	$57.79	$58.65	$58.65	45,713
2022-02-07	$57.94	$58.61	$57.70	$57.95	$57.95	44,821
2022-02-04	$57.31	$59.07	$57.31	$58.79	$58.79	71,238
2022-02-03	$59.26	$59.26	$58.00	$58.12	$58.12	29,196
2022-02-02	$56.97	$59.16	$56.97	$58.55	$58.55	58,540
2022-02-01	$59.37	$60.32	$59.23	$59.96	$59.96	60,927
2022-01-31	$56.29	$59.91	$56.29	$59.73	$59.73	187,859
2022-01-28	$55.06	$55.06	$52.37	$54.21	$54.21	72,925
2022-01-27	$55.73	$55.73	$53.19	$53.24	$53.24	126,089
2022-01-26	$58.02	$58.41	$56.27	$56.27	$56.27	61,824
2022-01-25	$58.46	$58.78	$57.32	$58.16	$58.16	69,186
2022-01-24	$56.94	$59.40	$56.47	$58.46	$58.46	79,291
2022-01-21	$60.30	$60.97	$58.76	$58.87	$58.87	160,120
2022-01-20	$60.80	$62.55	$60.60	$60.99	$60.99	88,500
2022-01-19	$55.27	$56.60	$55.27	$56.05	$56.05	117,093
2022-01-18	$55.45	$56.19	$54.21	$56.05	$56.05	117,093
2022-01-14	$57.00	$57.00	$55.67	$56.45	$56.45	387,438
2022-01-13	$58.16	$58.37	$56.05	$56.05	$56.05	55,400
2022-01-12	$58.70	$59.18	$57.70	$59.07	$59.07	87,696
2022-01-11	$53.95	$55.62	$53.95	$55.59	$55.59	121,415
2022-01-10	$52.36	$52.82	$51.59	$52.23	$52.23	114,263
2022-01-07	$52.47	$53.31	$52.47	$53.17	$53.17	65,475
2022-01-06	$51.40	$53.39	$51.05	$52.52	$52.52	150,366
2022-01-05	$50.50	$51.82	$49.63	$49.97	$49.97	153,609
2022-01-04	$54.66	$56.51	$53.60	$53.99	$53.99	127,183
2022-01-03	$57.30	$57.77	$56.16	$57.54	$57.54	46,559
2021-12-31	$58.25	$58.71	$57.81	$57.81	$57.81	41,184
2021-12-30	$56.71	$59.24	$56.68	$58.79	$58.79	97,627
2021-12-29	$55.35	$55.47	$54.15	$54.98	$54.98	439,338
2021-12-28	$57.41	$57.49	$56.29	$56.54	$56.54	87,108
2021-12-27	$57.70	$59.40	$57.70	$58.35	$58.35	37,618
2021-12-23	$58.70	$58.84	$57.47	$58.51	$58.51	49,152
2021-12-22	$57.20	$59.52	$57.20	$59.50	$59.50	83,780
2021-12-21	$59.00	$60.54	$58.71	$60.45	$60.45	97,397
2021-12-20	$55.86	$56.64	$54.60	$55.65	$55.65	364,172
2021-12-17	$56.66	$58.62	$56.66	$58.28	$58.28	69,043
2021-12-16	$61.74	$62.01	$59.59	$60.20	$60.20	145,218
2021-12-15	$60.03	$61.47	$59.97	$61.05	$61.05	92,479
2021-12-14	$62.25	$63.29	$62.25	$63.28	$63.28	74,485
2021-12-13	$63.08	$63.64	$61.94	$62.85	$62.85	257,940
2021-12-10	$62.50	$63.17	$62.06	$62.66	$62.66	59,978
2021-12-09	$63.67	$63.67	$60.77	$62.40	$62.40	235,655
2021-12-08	$62.05	$63.99	$62.05	$63.40	$63.40	107,946
2021-12-07	$64.78	$64.78	$62.81	$63.70	$63.70	64,896
2021-12-06	$58.72	$61.55	$57.60	$61.55	$61.55	108,280
2021-12-03	$60.92	$60.92	$57.54	$58.50	$58.50	339,045
2021-12-02	$63.27	$63.50	$61.11	$62.32	$62.32	104,218
2021-12-01	$62.51	$63.43	$61.38	$61.70	$61.70	97,127
2021-11-30	$60.01	$61.72	$60.01	$60.75	$60.75	74,117
2021-11-29	$62.27	$62.40	$61.64	$61.83	$61.83	99,745
2021-11-26	$66.02	$66.04	$62.50	$64.15	$64.15	341,446
2021-11-24	$69.23	$70.54	$68.86	$70.16	$70.16	28,803
2021-11-23	$68.03	$68.21	$66.55	$66.85	$66.85	36,912
2021-11-22	$69.93	$69.93	$67.63	$68.45	$68.45	52,811
2021-11-19	$71.50	$72.69	$71.50	$71.60	$71.60	200,750
2021-11-18	$73.29	$73.29	$71.28	$71.32	$71.32	60,191
2021-11-17	$74.45	$74.45	$72.69	$73.29	$73.29	64,953
2021-11-16	$75.55	$76.02	$74.70	$75.64	$75.64	63,618
2021-11-15	$74.51	$74.62	$73.41	$73.67	$73.67	53,843
2021-11-12	$73.96	$75.26	$73.66	$75.03	$75.03	48,193
2021-11-11	$73.13	$74.32	$72.50	$74.19	$74.19	156,093
2021-11-10	$69.78	$72.08	$69.78	$70.93	$70.93	36,497
2021-11-09	$69.90	$69.90	$68.62	$69.50	$69.50	23,733
2021-11-08	$70.36	$70.88	$70.00	$70.88	$70.88	40,854
2021-11-05	$70.54	$70.69	$69.16	$69.73	$69.73	64,022
2021-11-04	$73.35	$73.50	$71.09	$71.45	$71.45	155,459
2021-11-03	$70.72	$71.70	$70.65	$71.70	$71.70	83,537
2021-11-02	$69.20	$69.50	$68.35	$68.94	$68.94	76,146
2021-11-01	$68.94	$71.99	$68.94	$71.90	$71.90	62,709
2021-10-29	$67.00	$68.65	$67.00	$67.86	$67.86	50,832
2021-10-28	$69.02	$70.20	$68.92	$70.20	$70.20	47,492
2021-10-27	$68.50	$70.17	$68.50	$69.39	$69.39	54,093
2021-10-26	$73.58	$73.58	$70.45	$70.75	$70.75	120,755
2021-10-25	$73.31	$73.75	$72.76	$73.30	$73.30	56,304
2021-10-22	$75.87	$75.87	$72.85	$73.34	$73.34	44,304
2021-10-21	$73.84	$75.03	$73.84	$74.92	$74.92	41,051
2021-10-20	$74.98	$76.10	$74.92	$75.09	$75.09	73,608
2021-10-19	$72.50	$75.80	$72.50	$75.51	$75.51	87,700
2021-10-18	$71.10	$73.41	$71.00	$72.86	$72.86	66,254
2021-10-15	$74.10	$74.10	$71.50	$72.20	$72.20	52,467
2021-10-14	$70.33	$71.21	$69.58	$70.98	$70.98	63,512
2021-10-13	$69.29	$71.42	$69.29	$70.89	$70.89	47,525
2021-10-12	$69.65	$69.71	$68.62	$68.70	$68.70	42,912
2021-10-11	$71.00	$71.25	$69.64	$69.64	$69.64	99,284
2021-10-08	$67.59	$68.29	$67.22	$67.82	$67.82	138,374
2021-10-07	$64.00	$67.23	$64.00	$66.78	$66.78	135,504
2021-10-06	$58.03	$60.32	$58.03	$60.10	$60.10	49,932
2021-10-05	$59.42	$61.69	$59.42	$61.50	$61.50	40,145
2021-10-04	$60.31	$60.41	$59.14	$59.90	$59.90	47,018
2021-10-01	$64.60	$64.60	$61.94	$63.28	$63.28	44,990
2021-09-30	$63.88	$64.50	$63.48	$64.27	$64.27	44,927
2021-09-29	$64.50	$64.50	$62.18	$62.18	$62.18	151,542
2021-09-28	$64.81	$64.82	$61.78	$63.00	$63.00	82,474
2021-09-27	$63.11	$65.00	$63.11	$64.81	$64.81	54,975
2021-09-24	$61.65	$62.51	$61.65	$61.90	$61.90	56,406
2021-09-23	$62.98	$62.98	$61.56	$62.50	$62.50	72,695
2021-09-22	$60.65	$61.87	$60.45	$61.05	$61.05	84,490
2021-09-21	$59.08	$59.97	$58.70	$59.74	$59.74	337,349
2021-09-20	$59.51	$59.98	$57.90	$58.44	$58.44	80,399
2021-09-17	$61.76	$62.05	$60.71	$61.40	$61.40	92,782
2021-09-16	$59.33	$60.57	$59.26	$60.45	$60.45	51,394
2021-09-15	$60.83	$60.84	$59.08	$60.38	$60.38	111,297
2021-09-14	$61.86	$62.73	$61.86	$61.99	$61.99	54,724
2021-09-13	$63.27	$64.20	$62.94	$63.75	$63.75	79,977
2021-09-10	$65.87	$66.20	$64.53	$64.73	$64.73	80,320
2021-09-09	$64.19	$65.84	$64.18	$65.39	$65.39	70,511
2021-09-08	$67.09	$67.09	$65.45	$65.50	$65.50	59,322
2021-09-07	$66.74	$67.40	$66.00	$66.60	$66.60	107,554
2021-09-03	$63.51	$63.51	$62.83	$62.87	$62.87	43,354
2021-09-02	$66.45	$66.45	$64.04	$64.51	$64.51	197,299
2021-09-01	$65.39	$67.45	$65.39	$67.17	$67.17	123,047
2021-08-31	$63.66	$63.95	$63.00	$63.94	$63.94	145,675
2021-08-30	$60.50	$62.85	$58.85	$62.14	$62.14	57,649
2021-08-27	$57.90	$58.02	$57.49	$57.77	$57.77	28,076
2021-08-26	$58.73	$58.73	$58.09	$58.26	$58.26	92,711
2021-08-25	$58.83	$58.85	$57.81	$58.47	$58.47	274,547
2021-08-24	$57.10	$58.94	$55.99	$58.93	$58.93	238,419
2021-08-23	$50.89	$51.63	$50.58	$51.63	$51.63	86,630
2021-08-20	$50.86	$51.79	$50.00	$50.68	$50.68	176,227
2021-08-19	$52.15	$52.49	$51.63	$51.99	$51.99	218,406
2021-08-18	$56.21	$56.52	$55.60	$55.90	$55.90	75,301
2021-08-17	$55.00	$55.58	$54.36	$54.63	$54.63	64,106
2021-08-16	$56.83	$56.86	$55.95	$56.20	$56.20	43,894
2021-08-13	$59.99	$60.20	$59.73	$60.10	$60.10	51,119
2021-08-12	$60.48	$60.48	$59.75	$60.10	$60.10	69,858
2021-08-11	$60.68	$61.56	$60.18	$60.86	$60.86	52,156
2021-08-10	$61.45	$61.55	$60.31	$60.70	$60.70	112,430
2021-08-09	$56.06	$58.05	$56.06	$57.56	$57.56	112,028
2021-08-06	$55.15	$55.55	$54.71	$55.14	$55.14	140,640
2021-08-05	$55.04	$55.31	$54.57	$54.97	$54.97	48,891
2021-08-04	$55.34	$55.81	$54.64	$55.32	$55.32	86,667
2021-08-03	$55.13	$55.13	$53.73	$53.84	$53.84	67,798
2021-08-02	$55.52	$56.39	$55.18	$56.10	$56.10	41,634
2021-07-30	$54.55	$55.74	$54.30	$55.27	$55.27	175,825
2021-07-29	$60.00	$60.00	$56.76	$57.69	$57.69	183,341
2021-07-28	$56.07	$60.45	$55.71	$59.60	$59.60	729,079
2021-07-27	$50.00	$52.59	$49.91	$52.34	$52.34	510,534
2021-07-26	$61.16	$61.25	$58.55	$58.92	$58.92	217,727
2021-07-23	$70.00	$70.00	$67.93	$68.37	$68.37	73,728
2021-07-22	$71.50	$72.76	$70.91	$71.64	$71.64	37,641
2021-07-21	$70.32	$70.38	$69.37	$70.35	$70.35	62,854
2021-07-20	$69.85	$71.57	$69.85	$71.37	$71.37	101,258
2021-07-19	$71.73	$71.73	$69.87	$70.47	$70.47	40,585
2021-07-16	$74.45	$75.00	$73.57	$73.67	$73.67	52,591
2021-07-15	$74.68	$75.23	$73.84	$74.45	$74.45	84,662
2021-07-14	$75.65	$75.65	$74.35	$74.63	$74.63	61,893
2021-07-13	$75.79	$76.86	$75.52	$75.92	$75.92	109,866
2021-07-12	$74.47	$74.47	$73.39	$73.67	$73.67	55,625
2021-07-09	$72.00	$74.69	$72.00	$74.21	$74.21	90,736
2021-07-08	$69.75	$69.75	$68.35	$68.80	$68.80	84,659
2021-07-07	$73.73	$73.73	$72.50	$73.00	$73.00	90,882
2021-07-06	$73.97	$75.19	$73.46	$74.08	$74.08	48,383
2021-07-02	$79.19	$79.19	$77.70	$78.70	$78.70	29,503
2021-07-01	$82.39	$82.74	$80.79	$81.85	$81.85	31,991
2021-06-30	$82.61	$82.80	$82.18	$82.39	$82.39	23,136
2021-06-29	$84.37	$84.55	$83.32	$84.53	$84.53	28,889
2021-06-28	$83.66	$85.62	$83.54	$85.17	$85.17	34,170
2021-06-25	$84.12	$85.31	$84.12	$85.24	$85.24	40,713
2021-06-24	$81.00	$82.04	$81.00	$81.87	$81.87	31,936
2021-06-23	$80.17	$80.17	$78.51	$79.29	$79.29	41,698
2021-06-22	$76.46	$76.46	$75.46	$75.77	$75.77	27,723
2021-06-21	$77.74	$77.75	$76.88	$77.61	$77.61	29,397
2021-06-18	$76.89	$77.41	$76.89	$77.01	$77.01	17,308
2021-06-17	$73.72	$76.21	$73.72	$75.92	$75.92	61,698
2021-06-16	$74.36	$75.29	$73.68	$73.84	$73.84	56,653
2021-06-15	$77.25	$77.80	$77.25	$77.35	$77.35	60,018
2021-06-14	$79.79	$79.81	$79.07	$79.55	$79.55	19,774
2021-06-11	$78.91	$79.03	$78.27	$79.02	$79.02	30,446
2021-06-10	$76.74	$77.89	$76.74	$77.61	$77.61	83,706
2021-06-09	$76.00	$76.31	$75.68	$75.98	$75.98	20,455
2021-06-08	$75.62	$77.00	$75.62	$76.57	$76.57	43,925
2021-06-07	$77.13	$77.81	$77.01	$77.81	$77.81	37,090
2021-06-04	$77.03	$78.90	$77.03	$78.76	$78.76	40,267
2021-06-03	$79.27	$79.60	$77.93	$77.96	$77.96	47,908
2021-06-02	$80.20	$80.39	$80.00	$80.11	$80.11	32,844
2021-06-01	$79.76	$81.14	$79.76	$80.40	$80.40	38,026
2021-05-28	$70.25	$70.58	$68.50	$70.50	$70.50	38,948
2021-05-27	$71.15	$71.15	$69.96	$70.17	$70.17	24,162
2021-05-26	$72.80	$72.80	$71.56	$71.94	$71.94	36,773
2021-05-25	$72.18	$72.18	$71.04	$71.48	$71.48	45,629
2021-05-24	$69.95	$70.42	$69.84	$70.42	$70.42	26,500
2021-05-21	$70.95	$71.78	$69.85	$70.05	$70.05	71,219
2021-05-20	$70.00	$71.67	$70.00	$71.67	$71.67	57,800
2021-05-19	$66.79	$67.95	$66.28	$67.63	$67.63	69,038
2021-05-18	$67.16	$67.87	$66.20	$67.55	$67.55	126,811
2021-05-17	$65.95	$65.95	$64.80	$65.65	$65.65	153,065
2021-05-14	$63.40	$64.47	$62.36	$63.82	$63.82	109,442
2021-05-13	$64.11	$65.92	$63.72	$64.22	$64.22	134,593
2021-05-12	$64.13	$65.94	$63.82	$63.86	$63.86	75,046
2021-05-11	$61.94	$65.55	$61.94	$65.04	$65.04	151,059
2021-05-10	$67.66	$68.50	$65.45	$65.55	$65.55	140,202
2021-05-07	$73.60	$74.85	$73.60	$73.80	$73.80	47,529
2021-05-06	$73.85	$73.85	$72.88	$73.04	$73.04	42,987
2021-05-05	$74.27	$74.59	$73.88	$73.88	$73.88	27,360
2021-05-04	$75.21	$75.21	$72.85	$73.66	$73.66	35,463
2021-05-03	$75.79	$76.38	$74.61	$75.26	$75.26	52,784
2021-04-30	$77.54	$77.54	$76.31	$76.64	$76.64	44,398
2021-04-29	$79.47	$79.47	$77.76	$78.59	$78.59	38,643
2021-04-28	$79.59	$80.63	$79.35	$80.29	$80.29	36,845
2021-04-27	$80.00	$80.92	$80.00	$80.60	$80.60	50,204
2021-04-26	$75.36	$75.40	$74.43	$75.36	$75.36	110,595
2021-04-23	$79.23	$80.26	$79.08	$80.02	$80.02	20,968
2021-04-22	$74.65	$76.38	$74.65	$76.01	$76.01	72,445
2021-04-21	$73.54	$73.94	$72.29	$73.86	$73.86	53,129
2021-04-20	$75.97	$75.97	$74.04	$74.50	$74.50	231,361
2021-04-19	$72.30	$72.50	$71.50	$72.30	$72.30	260,199
2021-04-16	$74.06	$75.05	$74.06	$74.74	$74.74	30,093
2021-04-15	$73.32	$74.45	$73.32	$73.63	$73.63	60,130
2021-04-14	$73.51	$74.36	$72.48	$72.67	$72.67	150,357
2021-04-13	$71.40	$74.10	$71.29	$73.44	$73.44	197,151
2021-04-12	$78.01	$78.90	$76.39	$76.99	$76.99	42,722
2021-04-09	$81.82	$81.82	$80.28	$80.63	$80.63	17,353
2021-04-08	$81.40	$83.25	$81.40	$82.72	$82.72	38,939
2021-04-07	$81.00	$82.80	$80.07	$80.81	$80.81	53,071
2021-04-06	$84.00	$85.18	$82.62	$84.79	$84.79	69,757
2021-04-05	$84.78	$84.78	$83.20	$83.64	$83.64	49,262
2021-04-01	$84.46	$84.66	$82.90	$82.95	$82.95	46,061
2021-03-31	$77.90	$78.30	$76.92	$78.12	$78.12	33,767
2021-03-30	$75.22	$76.45	$74.46	$76.25	$76.25	41,061
2021-03-29	$73.89	$73.89	$72.22	$72.92	$72.92	71,418
2021-03-26	$74.50	$80.46	$74.50	$76.01	$76.01	31,729
2021-03-25	$73.38	$74.43	$73.38	$74.18	$74.18	32,482
2021-03-24	$76.10	$76.10	$73.52	$73.52	$73.52	34,570
2021-03-23	$79.35	$79.35	$78.01	$78.16	$78.16	33,569
2021-03-22	$83.27	$83.52	$82.81	$83.40	$83.40	38,708
2021-03-19	$85.05	$86.55	$84.80	$86.55	$86.55	16,374
2021-03-18	$85.68	$85.87	$84.50	$84.62	$84.62	29,908
2021-03-17	$83.24	$85.35	$82.75	$85.06	$85.06	26,753
2021-03-16	$84.13	$86.01	$84.13	$86.00	$86.00	46,591
2021-03-15	$81.25	$83.25	$81.25	$83.07	$83.07	96,653
2021-03-12	$85.22	$86.13	$84.98	$85.61	$85.61	81,284
2021-03-11	$88.20	$90.63	$87.93	$90.63	$90.63	41,456
2021-03-10	$83.48	$83.74	$80.87	$80.93	$80.93	48,119
2021-03-09	$78.77	$83.80	$78.13	$83.75	$83.75	84,097
2021-03-08	$81.76	$81.76	$78.60	$78.63	$78.63	50,223
2021-03-05	$86.42	$87.58	$83.72	$86.08	$86.08	57,477
2021-03-04	$88.50	$88.50	$84.66	$86.00	$86.00	63,372
2021-03-03	$95.38	$96.04	$92.26	$93.00	$93.00	253,877
2021-03-02	$94.60	$94.60	$92.78	$93.07	$93.07	84,486
2021-03-01	$94.53	$97.32	$94.31	$97.02	$97.02	42,775
2021-02-26	$89.71	$90.78	$88.47	$90.39	$90.39	57,135
2021-02-25	$95.51	$95.51	$92.60	$95.51	$95.51	33,030
2021-02-24	$94.99	$95.52	$94.00	$95.51	$95.51	33,030
2021-02-23	$100.50	$101.98	$96.17	$101.98	$101.98	42,456
2021-02-22	$105.72	$105.72	$101.36	$101.58	$101.58	62,194
2021-02-19	$110.44	$110.57	$109.17	$109.96	$109.96	20,030
2021-02-18	$110.82	$110.82	$108.39	$110.18	$110.18	64,158
2021-02-17	$116.39	$116.42	$114.79	$116.42	$116.42	218,878
2021-02-16	$116.38	$116.38	$113.22	$113.50	$113.50	76,467
2021-02-12	$116.50	$118.00	$115.01	$116.30	$116.30	14,613
2021-02-11	$115.64	$117.25	$114.20	$116.41	$116.41	15,575
2021-02-10	$112.15	$112.15	$109.47	$110.50	$110.50	37,235
2021-02-09	$106.93	$106.93	$105.85	$106.81	$106.81	25,599
2021-02-08	$104.02	$105.89	$104.02	$105.08	$105.08	19,247
2021-02-05	$103.92	$104.47	$103.02	$104.40	$104.40	20,464
2021-02-04	$105.08	$105.08	$102.30	$102.74	$102.74	45,523
2021-02-03	$107.36	$107.38	$105.71	$105.79	$105.79	37,177
2021-02-02	$101.61	$102.31	$101.39	$102.22	$102.22	127,795
2021-02-01	$99.50	$101.21	$99.50	$101.08	$101.08	83,393
2021-01-29	$92.47	$93.32	$91.91	$92.67	$92.67	52,440
2021-01-28	$92.43	$94.76	$91.80	$94.63	$94.63	78,146
2021-01-27	$94.79	$94.79	$91.75	$91.85	$91.85	91,184
2021-01-26	$99.15	$99.15	$97.71	$98.74	$98.74	65,862
2021-01-25	$103.00	$105.65	$100.94	$101.77	$101.77	98,223
2021-01-22	$97.81	$99.12	$97.81	$98.40	$98.40	66,608
2021-01-21	$97.56	$97.56	$95.71	$96.44	$96.44	16,589
2021-01-20	$95.77	$95.78	$94.70	$95.67	$95.67	48,932
2021-01-19	$87.25	$88.35	$86.15	$88.27	$88.27	59,467
2021-01-15	$79.50	$79.50	$78.35	$78.80	$78.80	14,310
2021-01-14	$80.61	$81.04	$79.69	$80.23	$80.23	62,505
2021-01-13	$76.12	$77.14	$76.00	$76.88	$76.88	38,010
2021-01-12	$77.84	$77.84	$77.11	$77.38	$77.38	29,581
2021-01-11	$81.36	$81.36	$78.76	$79.00	$79.00	19,897
2021-01-08	$80.73	$84.48	$80.73	$84.26	$84.26	47,385
2021-01-07	$79.71	$80.01	$78.65	$79.77	$79.77	14,878
2021-01-06	$80.37	$80.37	$78.14	$78.14	$78.14	39,737
2021-01-05	$76.87	$77.66	$75.51	$77.60	$77.60	68,051
2021-01-04	$75.55	$75.55	$74.49	$74.83	$74.83	60,140
2020-12-31	$75.30	$75.80	$74.50	$74.87	$74.87	15,719
2020-12-30	$74.97	$74.97	$73.30	$73.50	$73.50	19,697
2020-12-29	$70.56	$71.75	$70.56	$71.60	$71.60	52,270
2020-12-28	$68.57	$68.57	$67.48	$67.92	$67.92	81,404
2020-12-24	$72.57	$72.57	$70.34	$70.34	$70.34	31,037
2020-12-23	$74.25	$74.38	$73.64	$74.19	$74.19	90,117
2020-12-22	$72.07	$72.07	$70.80	$70.80	$70.80	53,672
2020-12-21	$71.57	$72.25	$71.31	$72.16	$72.16	20,479
2020-12-18	$72.65	$72.65	$71.30	$72.25	$72.25	100,548
2020-12-17	$73.34	$73.97	$72.76	$73.07	$73.07	20,028
2020-12-16	$73.00	$73.00	$71.71	$72.11	$72.11	30,633
2020-12-15	$71.50	$72.16	$70.51	$71.15	$71.15	33,589
2020-12-14	$74.37	$74.37	$72.57	$72.97	$72.97	16,346
2020-12-11	$75.32	$75.64	$74.88	$75.00	$75.00	39,719
2020-12-10	$74.06	$75.46	$74.06	$75.31	$75.31	51,472
2020-12-09	$74.31	$74.31	$72.05	$72.26	$72.26	47,484
2020-12-08	$74.00	$74.84	$74.00	$74.48	$74.48	12,188
2020-12-07	$73.85	$73.85	$73.00	$73.11	$73.11	18,641
2020-12-04	$73.73	$74.43	$73.45	$73.85	$73.85	116,273
2020-12-03	$71.86	$71.86	$70.98	$71.00	$71.00	60,023
2020-12-02	$72.00	$72.45	$71.12	$71.55	$71.55	203,542
2020-12-01	$75.88	$75.89	$74.05	$74.15	$74.15	129,857
2020-11-30	$80.62	$80.62	$77.00	$77.59	$77.59	77,478
2020-11-27	$79.99	$81.63	$79.99	$81.22	$81.22	8,626
2020-11-25	$77.00	$77.05	$75.28	$77.05	$77.05	143,507
2020-11-24	$78.01	$78.55	$77.54	$77.83	$77.83	44,686
2020-11-23	$79.99	$79.99	$77.82	$77.83	$77.83	20,993
2020-11-20	$78.86	$79.61	$78.86	$79.45	$79.45	32,209
2020-11-19	$76.22	$77.20	$76.22	$76.97	$76.97	27,618
2020-11-18	$77.64	$77.64	$76.40	$76.60	$76.60	55,465
2020-11-17	$80.44	$80.44	$77.33	$78.57	$78.57	23,389
2020-11-16	$81.70	$81.97	$80.62	$80.97	$80.97	30,166
2020-11-13	$81.93	$81.93	$79.32	$80.01	$80.01	50,298
2020-11-12	$75.50	$76.54	$74.21	$74.22	$74.22	60,292
2020-11-11	$72.22	$74.93	$70.08	$74.55	$74.55	76,031
2020-11-10	$76.15	$76.62	$74.08	$74.42	$74.42	65,987
2020-11-09	$90.91	$90.91	$83.65	$83.87	$83.87	26,692
2020-11-06	$84.60	$85.18	$84.11	$85.09	$85.09	15,812
2020-11-05	$88.53	$88.53	$84.65	$84.65	$84.65	137,177
2020-11-04	$82.00	$84.83	$82.00	$84.55	$84.55	45,191
2020-11-03	$76.33	$76.38	$75.34	$75.62	$75.62	21,787
2020-11-02	$77.11	$77.11	$75.80	$76.33	$76.33	6,899
2020-10-30	$74.83	$74.95	$74.38	$74.95	$74.95	9,089
2020-10-29	$73.75	$76.86	$73.75	$76.70	$76.70	34,327
2020-10-28	$70.73	$71.02	$70.52	$70.73	$70.73	16,253
2020-10-27	$66.51	$69.61	$66.51	$69.31	$69.31	48,082
2020-10-26	$67.82	$67.82	$66.89	$67.17	$67.17	5,632
2020-10-23	$67.02	$67.82	$67.02	$67.82	$67.82	49,097
2020-10-22	$69.50	$69.50	$68.99	$69.11	$69.11	25,051
2020-10-21	$69.57	$69.57	$69.05	$69.22	$69.22	9,651
2020-10-20	$67.06	$67.60	$67.06	$67.59	$67.59	5,140
2020-10-19	$67.45	$67.45	$66.44	$66.63	$66.63	7,874
2020-10-16	$68.90	$69.10	$68.56	$69.07	$69.07	14,565
2020-10-15	$69.30	$69.30	$67.00	$68.72	$68.72	18,044
2020-10-14	$71.12	$71.90	$70.94	$70.94	$70.94	23,578
2020-10-13	$71.37	$71.92	$70.85	$71.81	$71.81	28,712
2020-10-12	$70.94	$71.93	$70.63	$71.50	$71.50	34,565
2020-10-09	$70.20	$70.64	$70.13	$70.50	$70.50	9,443
2020-10-08	$69.18	$69.61	$68.97	$69.55	$69.55	14,491
2020-10-07	$68.87	$69.61	$68.87	$69.30	$69.30	15,741
2020-10-06	$66.50	$67.30	$66.50	$67.25	$67.25	50,802
2020-10-05	$63.95	$64.13	$63.73	$64.09	$64.09	11,803
2020-10-02	$63.26	$64.32	$62.85	$64.19	$64.19	31,273
2020-10-01	$63.70	$64.60	$63.70	$64.50	$64.50	16,466
2020-09-30	$62.45	$63.70	$62.45	$63.55	$63.55	35,169
2020-09-29	$61.25	$61.27	$60.74	$61.05	$61.05	14,483
2020-09-28	$61.29	$61.61	$61.29	$61.61	$61.61	7,781
2020-09-25	$59.88	$60.02	$58.96	$60.01	$60.01	9,183
2020-09-24	$62.19	$62.19	$61.46	$61.76	$61.76	18,257
2020-09-23	$64.14	$64.25	$63.63	$63.80	$63.80	18,320
2020-09-22	$62.76	$62.76	$62.01	$62.49	$62.49	6,354
2020-09-21	$61.50	$62.19	$61.50	$61.97	$61.97	10,371
2020-09-18	$62.08	$63.00	$61.60	$61.80	$61.80	7,149
2020-09-17	$61.94	$62.31	$61.94	$62.20	$62.20	10,858
2020-09-16	$63.88	$64.21	$63.85	$64.08	$64.08	7,026
2020-09-15	$63.00	$63.33	$62.48	$63.08	$63.08	12,139
2020-09-14	$62.62	$62.95	$62.56	$62.61	$62.61	20,559
2020-09-11	$61.92	$62.80	$61.92	$62.29	$62.29	8,505
2020-09-10	$61.42	$61.42	$59.88	$59.88	$59.88	25,227
2020-09-09	$60.27	$61.10	$60.13	$61.10	$61.10	17,669
2020-09-08	$61.26	$62.00	$60.05	$60.75	$60.75	25,054
2020-09-04	$68.24	$68.24	$66.00	$67.25	$67.25	13,693
2020-09-03	$68.54	$68.54	$65.92	$66.25	$66.25	16,064
2020-09-02	$69.81	$70.14	$69.49	$70.14	$70.14	12,527
2020-09-01	$68.08	$68.39	$67.51	$68.21	$68.21	10,168
2020-08-31	$67.40	$67.40	$65.69	$66.18	$66.18	22,424
2020-08-28	$66.32	$68.63	$66.32	$68.55	$68.55	23,742
2020-08-27	$70.20	$70.20	$68.96	$69.08	$69.08	56,099
2020-08-26	$66.36	$67.66	$66.36	$67.23	$67.23	50,304
2020-08-25	$68.15	$68.15	$66.25	$67.29	$67.29	29,185
2020-08-24	$70.40	$70.40	$67.37	$68.21	$68.21	13,682
2020-08-21	$64.30	$65.09	$64.01	$64.48	$64.48	15,970
2020-08-20	$59.75	$60.73	$59.75	$60.71	$60.71	6,705
2020-08-19	$59.05	$59.64	$59.05	$59.41	$59.41	28,632
2020-08-18	$60.13	$60.60	$59.95	$60.10	$60.10	64,265
2020-08-17	$56.60	$56.70	$56.22	$56.65	$56.65	12,500
2020-08-14	$56.76	$56.76	$54.79	$55.95	$55.95	83,102
2020-08-13	$55.00	$55.65	$54.45	$54.92	$54.92	66,860
2020-08-12	$55.14	$55.84	$55.10	$55.84	$55.84	13,766
2020-08-11	$56.04	$57.93	$55.83	$56.19	$56.19	15,309
2020-08-10	$57.00	$57.90	$57.00	$57.86	$57.86	20,687
2020-08-07	$56.93	$56.93	$56.41	$56.59	$56.59	23,217
2020-08-06	$56.90	$57.12	$56.66	$57.07	$57.07	33,836
2020-08-05	$56.31	$56.50	$56.20	$56.20	$56.20	27,453
2020-08-04	$56.47	$56.47	$55.87	$56.23	$56.23	37,109
2020-08-03	$51.83	$52.23	$51.77	$51.97	$51.97	31,301
2020-07-31	$49.39	$49.51	$48.75	$49.45	$49.45	38,094
2020-07-30	$52.90	$52.90	$49.79	$50.39	$50.39	15,359
2020-07-29	$49.76	$50.00	$49.76	$49.97	$49.97	21,472
2020-07-28	$49.00	$49.24	$48.64	$49.00	$49.00	24,304
2020-07-27	$49.40	$49.40	$48.06	$48.52	$48.52	41,531
2020-07-24	$48.25	$52.10	$48.25	$49.35	$49.35	28,014
2020-07-23	$50.79	$51.23	$50.53	$50.58	$50.58	160,570
2020-07-22	$49.81	$49.81	$49.22	$49.50	$49.50	56,500
2020-07-21	$52.48	$52.57	$51.95	$52.12	$52.12	17,800
2020-07-20	$48.88	$49.39	$48.82	$49.39	$49.39	104,500
2020-07-17	$49.62	$49.73	$49.44	$49.65	$49.65	11,800
2020-07-16	$50.00	$50.00	$47.80	$48.81	$48.81	17,100
2020-07-15	$51.95	$52.03	$51.50	$51.90	$51.90	17,200
2020-07-14	$50.95	$51.35	$50.63	$51.20	$51.20	47,100
2020-07-13	$53.48	$53.92	$52.81	$52.81	$52.81	11,100
2020-07-10	$54.05	$54.05	$53.66	$53.98	$53.98	5,300
2020-07-09	$54.27	$54.27	$53.48	$53.66	$53.66	11,900
2020-07-08	$51.51	$51.90	$51.06	$51.53	$51.53	14,500
2020-07-07	$47.95	$48.31	$47.55	$47.80	$47.80	98,500
2020-07-06	$49.40	$49.75	$49.05	$49.25	$49.25	71,600
2020-07-02	$46.00	$46.55	$46.00	$46.16	$46.16	7,918
2020-07-01	$41.89	$45.04	$41.89	$44.83	$44.83	7,575
2020-06-30	$44.53	$44.62	$44.48	$44.62	$44.62	6,107
2020-06-29	$44.37	$44.60	$44.26	$44.45	$44.45	10,425
2020-06-26	$44.61	$45.30	$44.61	$45.25	$45.25	19,077
2020-06-25	$45.84	$45.84	$45.55	$45.69	$45.69	9,831
2020-06-24	$46.04	$46.05	$45.38	$45.60	$45.60	16,758
2020-06-23	$46.50	$46.50	$45.48	$45.67	$45.67	2,840
2020-06-22	$44.07	$44.25	$44.07	$44.25	$44.25	21,247
2020-06-19	$44.13	$45.11	$44.13	$44.70	$44.70	32,673
2020-06-18	$45.25	$45.25	$44.38	$44.57	$44.57	9,995
2020-06-17	$44.50	$44.57	$44.36	$44.57	$44.57	11,899
2020-06-16	$43.69	$44.72	$43.69	$44.15	$44.15	18,108
2020-06-15	$41.39	$41.74	$41.24	$41.71	$41.71	22,454
2020-06-12	$42.97	$42.97	$42.38	$42.68	$42.68	14,679
2020-06-11	$42.32	$42.50	$41.42	$41.42	$41.42	7,921
2020-06-10	$41.04	$41.37	$40.84	$41.23	$41.23	7,307
2020-06-09	$38.94	$39.17	$38.93	$39.09	$39.09	6,946
2020-06-08	$39.88	$40.18	$39.83	$40.18	$40.18	10,872
2020-06-05	$43.70	$43.70	$41.29	$41.68	$41.68	17,052
2020-06-04	$42.00	$42.38	$42.00	$42.06	$42.06	33,345
2020-06-03	$39.94	$40.93	$39.94	$40.68	$40.68	359,431
2020-06-02	$39.31	$39.31	$37.80	$38.42	$38.42	44,904
2020-06-01	$38.30	$38.64	$38.30	$38.51	$38.51	5,732
2020-05-29	$36.90	$37.37	$36.26	$37.37	$37.37	23,694
2020-05-28	$32.15	$35.31	$31.08	$35.31	$35.31	2,137
2020-05-27	$34.50	$35.00	$34.25	$34.25	$34.25	5,315
2020-05-26	$33.57	$35.47	$33.57	$34.78	$34.78	1,188
2020-05-22	$31.99	$31.99	$27.69	$30.30	$30.30	5,257
2020-05-21	$33.00	$33.00	$32.23	$32.39	$32.39	2,334
2020-05-20	$33.21	$33.56	$32.74	$32.90	$32.90	17,641
2020-05-19	$32.53	$32.57	$32.30	$32.30	$32.30	12,377
2020-05-18	$32.01	$32.15	$31.85	$32.15	$32.15	14,686
2020-05-15	$30.34	$30.60	$30.28	$30.56	$30.56	16,098
2020-05-14	$31.22	$31.39	$31.09	$31.39	$31.39	6,123
2020-05-13	$30.15	$30.46	$29.84	$30.10	$30.10	8,485
2020-05-12	$28.78	$28.98	$28.72	$28.72	$28.72	2,998
2020-05-11	$28.00	$28.33	$28.00	$28.28	$28.28	10,231
2020-05-08	$28.68	$29.01	$28.68	$28.79	$28.79	8,515
2020-05-07	$27.50	$27.88	$27.50	$27.81	$27.81	8,594
2020-05-06	$27.68	$27.68	$27.62	$27.62	$27.62	1,607
2020-05-05	$26.83	$26.85	$26.70	$26.70	$26.70	2,636
2020-05-04	$25.76	$25.83	$25.68	$25.75	$25.75	13,444
2020-05-01	$25.62	$25.62	$25.16	$25.26	$25.26	4,418
2020-04-30	$26.54	$26.91	$26.19	$26.19	$26.19	4,892
2020-04-29	$26.61	$27.13	$26.61	$26.78	$26.78	2,529
2020-04-28	$26.08	$26.17	$26.00	$26.17	$26.17	7,730
2020-04-27	$25.84	$25.86	$25.74	$25.74	$25.74	3,329
2020-04-24	$25.66	$25.66	$25.66	$25.66	$25.66	306
2020-04-23	$25.71	$25.93	$25.68	$25.68	$25.68	5,501
2020-04-22	$26.06	$26.15	$25.99	$25.99	$25.99	1,606
2020-04-21	$25.18	$25.18	$24.97	$25.04	$25.04	8,325
2020-04-20	$25.76	$26.08	$25.66	$25.73	$25.73	12,606
2020-04-17	$26.18	$26.22	$25.62	$25.74	$25.74	10,965
2020-04-16	$25.19	$25.46	$25.19	$25.46	$25.46	3,792
2020-04-15	$25.18	$25.54	$25.03	$25.23	$25.23	59,310
2020-04-14	$25.25	$25.31	$25.11	$25.11	$25.11	2,345
2020-04-13	$24.61	$24.91	$24.61	$24.77	$24.77	5,946
2020-04-09	$25.21	$25.66	$24.84	$24.84	$24.84	112,324
2020-04-08	$24.98	$25.19	$24.91	$24.94	$24.94	4,492
2020-04-07	$25.21	$25.22	$24.95	$24.95	$24.95	3,789
2020-04-06	$24.26	$24.52	$24.26	$24.45	$24.45	2,185
2020-04-03	$24.24	$24.24	$23.62	$23.62	$23.62	8,885
2020-04-02	$24.27	$24.27	$23.85	$23.85	$23.85	4,077
2020-04-01	$23.62	$23.70	$23.43	$23.43	$23.43	2,423
2020-03-31	$23.98	$24.30	$23.74	$23.74	$23.74	3,461
2020-03-30	$22.50	$23.34	$22.50	$23.34	$23.34	1,697
2020-03-27	$22.64	$22.75	$22.34	$22.34	$22.34	6,446
2020-03-26	$23.62	$24.05	$23.37	$23.70	$23.70	5,282
2020-03-25	$23.47	$23.74	$23.00	$23.50	$23.50	5,075
2020-03-24	$22.04	$22.73	$22.04	$22.65	$22.65	15,829
2020-03-23	$20.65	$21.22	$20.62	$20.62	$20.62	2,052
2020-03-20	$20.70	$21.60	$20.56	$20.80	$20.80	9,289
2020-03-19	$18.90	$19.22	$18.74	$18.82	$18.82	10,966
2020-03-18	$19.31	$19.49	$18.72	$18.88	$18.88	17,384
2020-03-17	$20.81	$21.31	$20.81	$21.07	$21.07	3,523
2020-03-16	$19.68	$20.97	$19.68	$20.15	$20.15	7,902
2020-03-13	$24.09	$24.09	$22.27	$22.50	$22.50	4,898
2020-03-12	$22.05	$23.35	$22.00	$22.45	$22.45	18,543
2020-03-11	$25.00	$25.00	$24.22	$24.35	$24.35	9,736
2020-03-10	$25.62	$25.62	$25.41	$25.49	$25.49	3,490
2020-03-09	$24.00	$24.72	$24.00	$24.33	$24.33	2,247
2020-03-06	$25.55	$25.63	$25.25	$25.63	$25.63	9,684
2020-03-05	$26.27	$26.37	$26.25	$26.29	$26.29	3,266
2020-03-04	$25.60	$25.60	$25.58	$25.58	$25.58	542
2020-03-03	$25.66	$25.78	$25.17	$25.52	$25.52	3,681
2020-03-02	$25.58	$25.58	$25.01	$25.40	$25.40	2,835
2020-02-28	$24.87	$25.43	$24.87	$25.11	$25.11	4,051
2020-02-27	$25.90	$26.16	$25.77	$26.16	$26.16	2,603
2020-02-26	$26.19	$26.43	$25.97	$26.08	$26.08	11,123
2020-02-25	$25.85	$26.22	$25.63	$25.75	$25.75	3,906
2020-02-24	$24.92	$25.11	$24.75	$24.95	$24.95	17,993
2020-02-21	$26.25	$26.49	$26.16	$26.16	$26.16	1,532
2020-02-20	$26.49	$26.73	$26.29	$26.73	$26.73	3,891
2020-02-19	$25.82	$26.05	$25.81	$25.90	$25.90	4,444
2020-02-18	$25.45	$25.87	$25.45	$25.82	$25.82	1,311
2020-02-14	$26.00	$26.00	$25.75	$25.75	$25.75	1,042
2020-02-13	$26.66	$26.70	$26.44	$26.44	$26.44	1,795
2020-02-12	$26.65	$26.88	$26.43	$26.74	$26.74	2,495
2020-02-11	$25.75	$25.75	$25.63	$25.63	$25.63	1,578
2020-02-10	$24.84	$24.84	$24.46	$24.70	$24.70	2,762
2020-02-07	$26.08	$26.18	$25.86	$25.86	$25.86	1,896
2020-02-06	$26.41	$26.41	$26.04	$26.04	$26.04	10,878
2020-02-05	$26.00	$26.45	$25.80	$25.80	$25.80	3,721
2020-02-04	$26.59	$26.59	$26.25	$26.31	$26.31	2,229
2020-02-03	$25.45	$25.74	$25.45	$25.74	$25.74	3,601
2020-01-31	$25.33	$25.36	$25.04	$25.04	$25.04	6,004
2020-01-30	$25.00	$25.00	$24.80	$24.95	$24.95	61,204
2020-01-29	$25.55	$25.95	$25.55	$25.90	$25.90	4,740
2020-01-28	$25.44	$25.49	$25.00	$25.49	$25.49	29,396
2020-01-27	$25.80	$26.48	$25.19	$25.69	$25.69	4,424
2020-01-24	$26.34	$26.62	$26.00	$26.00	$26.00	5,142
2020-01-23	$26.76	$26.76	$26.42	$26.76	$26.76	4,489
2020-01-22	$28.02	$28.02	$27.75	$27.75	$27.75	7,616
2020-01-21	$27.55	$27.60	$26.75	$27.31	$27.31	8,098
2020-01-17	$28.85	$28.95	$28.78	$28.87	$28.87	3,577
2020-01-16	$29.20	$29.22	$28.95	$29.22	$29.22	2,570
2020-01-15	$29.76	$29.76	$29.42	$29.46	$29.46	1,644
2020-01-14	$29.00	$29.00	$28.98	$28.98	$28.98	632
2020-01-13	$29.50	$29.50	$28.59	$29.45	$29.45	3,642
2020-01-10	$28.24	$29.03	$28.24	$29.03	$29.03	434
2020-01-09	$28.28	$28.28	$27.87	$28.03	$28.03	1,624
2020-01-08	$27.68	$27.72	$27.67	$27.67	$27.67	1,111
2020-01-07	$28.80	$28.84	$28.80	$28.84	$28.84	422
2020-01-06	$28.13	$28.56	$28.13	$28.56	$28.56	2,678
2020-01-03	$27.15	$27.15	$26.83	$26.83	$26.83	2,884
2020-01-02	$26.69	$26.87	$26.51	$26.84	$26.84	3,253
2019-12-31	$26.50	$26.50	$25.88	$25.88	$25.88	598
2019-12-30	$25.80	$25.80	$25.80	$25.80	$25.80	324
2019-12-27	$25.84	$25.84	$25.80	$25.80	$25.80	570
2019-12-26	$25.80	$25.80	$25.80	$25.80	$25.80	142
2019-12-23	$26.69	$26.69	$26.40	$26.40	$26.40	259
2019-12-20	$26.82	$26.82	$25.80	$25.80	$25.80	1,680
2019-12-19	$26.75	$26.75	$26.75	$26.75	$26.75	217
2019-12-18	$26.76	$26.76	$26.76	$26.76	$26.76	95
2019-12-17	$26.76	$26.76	$26.76	$26.76	$26.76	133
2019-12-16	$26.76	$26.76	$26.76	$26.76	$26.76	85
2019-12-13	$25.80	$26.76	$25.80	$26.76	$26.76	284
2019-12-12	$25.24	$26.47	$24.92	$26.47	$26.47	694
2019-12-11	$25.92	$26.10	$25.80	$26.10	$26.10	598
2019-12-10	$27.00	$27.00	$25.80	$26.88	$26.88	1,022
2019-12-09	$26.45	$26.95	$25.86	$25.86	$25.86	98,214
2019-12-06	$27.50	$27.50	$26.95	$27.50	$27.50	61,286
2019-12-05	$25.54	$25.80	$25.54	$25.80	$25.80	534
2019-12-04	$25.65	$25.65	$25.65	$25.65	$25.65	63
2019-12-03	$25.65	$25.65	$25.65	$25.65	$25.65	891
2019-12-02	$25.00	$25.00	$25.00	$25.00	$25.00	19
2019-11-29	$25.00	$25.00	$25.00	$25.00	$25.00	18
2019-11-27	$25.00	$25.00	$25.00	$25.00	$25.00	1,015
2019-11-26	$26.11	$26.89	$25.00	$26.89	$26.89	64,783
2019-11-25	$25.74	$25.91	$25.25	$25.50	$25.50	28,571
2019-11-22	$24.81	$24.81	$24.81	$24.81	$24.81	2,560
2019-11-21	$24.50	$25.58	$24.50	$25.00	$25.00	9,639
2019-11-20	$26.00	$26.00	$25.25	$26.00	$26.00	8,123
2019-11-19	$25.33	$26.00	$23.00	$26.00	$26.00	1,265
2019-11-18	$26.00	$26.00	$26.00	$26.00	$26.00	374
2019-11-15	$25.50	$25.50	$25.10	$25.10	$25.10	286
2019-11-14	$24.90	$24.90	$24.50	$24.90	$24.90	69,948
2019-11-13	$24.35	$25.00	$24.35	$25.00	$25.00	70,433
2019-11-12	$23.65	$23.65	$23.65	$23.65	$23.65	53
2019-11-11	$23.65	$23.65	$23.65	$23.65	$23.65	240
2019-11-08	$24.75	$24.75	$24.75	$24.75	$24.75	1,422
2019-11-07	$25.40	$25.40	$25.00	$25.00	$25.00	3,042
2019-11-06	$25.06	$25.06	$25.06	$25.06	$25.06	3,056
2019-11-05	$25.15	$25.15	$24.99	$25.06	$25.06	77,529
2019-11-04	$24.04	$25.30	$24.04	$25.24	$25.24	57,289

Meituan (MPNGY) News Headlines

Recent Meituan (MPNGY) News

Similar Companies to Meituan (MPNGY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Meituan (MPNGY) Exchange: PINK