New Fortress Energy Inc - Class A (NFE) Exchange: NASDAQ

Data as of June 30, 2025

$3.32 ($0.82) 32.80%

New Fortress Energy Inc - Class A - Daily Information
Click for more stock information on New Fortress Energy Inc - Class A.
Daily Information Data
Date June 30, 2025
Open $3.00
Previous Close $3.32
High $3.51
Low $3.00
Adjusted Open $3.00
Previous Adjusted Close $3.32
Adjusted High $3.51
Adjusted Low $3.00

About New Fortress Energy Inc - Class A (NFE)

DELISTED - New Fortress Energy is a global energy infrastructure company founded to help accelerate the world’s transition to clean energy. The company funds, builds and operates natural gas infrastructure and logistics to rapidly deliver fully integrated, turnkey energy solutions that enable economic growth, enhance environmental stewardship and transform local industries and communities. Non-GAAP Financial Measure Operating Margin is not a measurement of financial performance under GAAP and should not be considered in isolation or as an alternative to income/(loss) from operations, net income/(loss), cash flow from operating activities or any other measure of performance or liquidity derived in accordance with GAAP. We believe this non-GAAP financial measure, as we have defined it, provides a supplemental measure of financial performance of our current liquefaction, regasification and power generation operations. This measure excludes items that have little or no significance on day-to-day performance of our current liquefaction, regasification and power generation operations, including our corporate SG&A, contract termination charges and loss on mitigation sales, loss on extinguishment of debt, net, and other expense. As Operating Margin measures our financial performance based on operational factors that management can impact in the short-term and provides an assessment of controllable expenses, items associated with our capital structure and beyond the control of management in the short-term, such as depreciation and amortization, taxation, and interest expense are excluded. As a result, this supplemental metric affords management the ability to make decisions to facilitate meeting current financial goals as well as to achieve optimal financial performance of our current liquefaction, regasification and power generation operations. The principal limitation of this non-GAAP measure is that it excludes significant expenses and income that are required by GAAP to be recorded in our financial statements. A reconciliation is provided for the non-GAAP financial measure to our GAAP net income/(loss). Investors are encouraged to review the related GAAP financial measures and the reconciliation of the non-GAAP financial measure to our GAAP net income/(loss), and not to rely on any single financial measure to evaluate our business.

Historical Stock Data for New Fortress Energy Inc - Class A (NFE)

Date Open High Low Close Adj.Close Volume
2025-06-30 $3.00 $3.51 $3.00 $3.32 $3.32 39,325,492
2025-06-27 $2.42 $2.54 $2.33 $2.50 $2.50 29,551,871
2025-06-26 $2.11 $2.39 $2.07 $2.38 $2.38 8,800,325
2025-06-25 $2.36 $2.38 $2.20 $2.28 $2.28 7,228,529
2025-06-24 $2.06 $2.37 $2.02 $2.34 $2.34 12,993,704
2025-06-23 $2.17 $2.20 $2.02 $2.04 $2.04 10,932,258
2025-06-20 $2.26 $2.63 $2.18 $2.23 $2.23 28,972,996
2025-06-18 $2.21 $2.31 $2.01 $2.15 $2.15 16,270,067
2025-06-17 $2.61 $2.67 $2.14 $2.23 $2.23 19,999,137
2025-06-16 $2.72 $2.78 $2.55 $2.63 $2.63 8,501,847
2025-06-13 $3.00 $3.17 $2.73 $2.74 $2.74 8,935,877
2025-06-12 $3.04 $3.23 $2.96 $2.99 $2.99 9,116,507
2025-06-11 $3.17 $3.26 $3.01 $3.20 $3.20 7,281,395
2025-06-10 $2.94 $3.30 $2.94 $3.10 $3.10 9,331,445
2025-06-09 $2.97 $3.08 $2.88 $2.88 $2.88 5,021,524
2025-06-06 $3.03 $3.21 $2.94 $2.97 $2.97 6,958,391
2025-06-05 $3.14 $3.16 $2.93 $2.97 $2.97 5,458,774
2025-06-04 $2.76 $3.23 $2.76 $3.10 $3.10 10,474,188
2025-06-03 $2.55 $2.90 $2.48 $2.76 $2.76 8,892,400
2025-06-02 $2.50 $2.67 $2.43 $2.55 $2.55 5,871,550
2025-05-30 $2.62 $2.63 $2.47 $2.49 $2.49 9,777,087
2025-05-29 $2.84 $2.85 $2.58 $2.65 $2.65 8,079,005
2025-05-28 $2.79 $2.86 $2.72 $2.83 $2.83 5,328,283
2025-05-27 $2.82 $2.95 $2.65 $2.79 $2.79 12,338,309
2025-05-23 $2.71 $2.84 $2.69 $2.78 $2.78 6,174,976
2025-05-22 $2.60 $2.89 $2.52 $2.81 $2.81 10,611,935
2025-05-21 $2.82 $2.82 $2.57 $2.61 $2.61 19,157,847
2025-05-20 $3.40 $3.47 $2.95 $3.06 $3.06 18,012,742
2025-05-19 $2.66 $3.32 $2.60 $3.29 $3.29 30,921,469
2025-05-16 $2.60 $2.66 $2.26 $2.66 $2.66 40,246,395
2025-05-15 $4.18 $4.26 $2.32 $2.51 $2.51 91,739,408
2025-05-14 $6.83 $6.86 $6.41 $6.78 $6.78 10,069,296
2025-05-13 $6.98 $7.33 $6.80 $7.05 $7.05 6,371,619
2025-05-12 $7.22 $7.37 $6.65 $6.86 $6.86 7,840,771
2025-05-09 $6.25 $6.37 $6.09 $6.32 $6.32 4,023,188
2025-05-08 $6.12 $6.29 $5.94 $6.13 $6.13 4,168,327
2025-05-07 $5.83 $5.99 $5.58 $5.95 $5.95 3,579,764
2025-05-06 $5.50 $5.80 $5.50 $5.76 $5.76 4,654,289
2025-05-05 $5.94 $5.95 $5.52 $5.54 $5.54 3,814,434
2025-05-02 $5.85 $6.26 $5.71 $6.08 $6.08 5,855,636
2025-05-01 $5.51 $6.09 $5.51 $5.68 $5.68 5,762,270
2025-04-30 $5.63 $5.63 $5.18 $5.43 $5.43 5,469,490
2025-04-29 $5.68 $5.90 $5.56 $5.78 $5.78 4,562,568
2025-04-28 $5.56 $6.01 $5.56 $5.76 $5.76 4,940,581
2025-04-25 $5.73 $5.78 $5.48 $5.52 $5.52 5,052,438
2025-04-24 $5.33 $5.94 $5.33 $5.87 $5.87 6,951,090
2025-04-23 $5.20 $5.59 $5.13 $5.22 $5.22 8,643,066
2025-04-22 $5.04 $5.19 $4.85 $4.89 $4.89 7,816,883
2025-04-21 $5.55 $5.59 $4.91 $4.97 $4.97 6,945,398
2025-04-17 $5.62 $6.15 $5.60 $5.69 $5.69 5,321,367
2025-04-16 $4.95 $5.59 $4.72 $5.54 $5.54 12,905,606
2025-04-15 $5.66 $5.68 $4.92 $4.98 $4.98 11,166,230
2025-04-14 $6.18 $6.25 $5.61 $5.69 $5.69 6,157,388
2025-04-11 $5.94 $6.01 $5.39 $5.90 $5.90 8,668,207
2025-04-10 $6.37 $6.37 $5.60 $5.81 $5.81 7,719,973
2025-04-09 $5.30 $7.05 $5.23 $6.68 $6.68 12,715,132
2025-04-08 $6.41 $6.45 $5.14 $5.42 $5.42 12,984,433
2025-04-07 $5.01 $6.30 $4.80 $5.74 $5.74 11,613,591
2025-04-04 $6.42 $6.46 $4.94 $5.46 $5.46 20,789,214
2025-04-03 $7.84 $7.92 $6.85 $6.89 $6.89 12,365,491
2025-04-02 $7.40 $8.57 $7.21 $8.57 $8.57 10,108,478
2025-04-01 $8.20 $8.24 $7.20 $7.58 $7.58 13,944,084
2025-03-31 $8.50 $8.58 $8.21 $8.31 $8.31 7,587,816
2025-03-28 $9.24 $9.24 $8.56 $8.85 $8.85 9,687,267
2025-03-27 $11.03 $11.03 $9.24 $9.28 $9.28 13,687,817
2025-03-26 $11.98 $11.98 $10.94 $11.07 $11.07 5,384,043
2025-03-25 $12.36 $12.59 $11.74 $11.90 $11.90 4,612,019
2025-03-24 $11.20 $12.31 $11.01 $12.22 $12.22 5,471,409
2025-03-21 $10.46 $11.34 $10.30 $11.17 $11.17 8,489,017
2025-03-20 $10.24 $10.52 $10.11 $10.35 $10.35 3,095,487
2025-03-19 $9.85 $10.43 $9.84 $10.26 $10.26 3,852,102
2025-03-18 $10.00 $10.21 $9.60 $9.85 $9.85 3,978,952
2025-03-17 $9.33 $10.00 $9.33 $9.99 $9.99 4,145,538
2025-03-14 $8.73 $9.43 $8.67 $9.26 $9.26 7,067,702
2025-03-13 $8.59 $8.61 $7.58 $8.51 $8.51 18,617,462
2025-03-12 $8.98 $9.38 $8.69 $8.80 $8.80 9,290,804
2025-03-11 $9.11 $9.37 $8.53 $9.26 $9.26 8,154,756
2025-03-10 $9.79 $10.00 $8.81 $8.98 $8.98 7,883,163
2025-03-07 $9.69 $10.09 $9.62 $9.87 $9.87 4,056,814
2025-03-06 $10.24 $10.44 $9.59 $9.69 $9.69 5,373,883
2025-03-05 $9.64 $10.76 $9.54 $10.34 $10.34 6,815,921
2025-03-04 $8.88 $9.94 $8.29 $9.75 $9.75 8,562,791
2025-03-03 $10.30 $10.41 $8.73 $9.04 $9.04 7,937,588
2025-02-28 $10.08 $10.40 $9.86 $10.00 $10.00 9,191,304
2025-02-27 $10.13 $10.26 $9.66 $10.11 $10.11 8,017,552
2025-02-26 $10.52 $10.61 $10.13 $10.18 $10.18 5,489,631
2025-02-25 $10.88 $10.90 $10.31 $10.50 $10.50 4,366,813
2025-02-24 $11.25 $11.26 $10.74 $10.90 $10.90 3,044,418
2025-02-21 $12.13 $12.18 $11.11 $11.17 $11.17 3,230,731
2025-02-20 $12.26 $12.28 $11.75 $12.05 $12.05 2,907,804
2025-02-19 $12.61 $12.74 $12.34 $12.35 $12.35 2,194,473
2025-02-18 $12.20 $12.79 $12.20 $12.61 $12.61 2,322,065
2025-02-14 $11.93 $12.58 $11.93 $12.15 $12.15 3,067,910
2025-02-13 $11.67 $11.93 $11.62 $11.83 $11.83 3,613,598
2025-02-12 $11.98 $12.15 $11.44 $11.66 $11.66 5,953,240
2025-02-11 $12.32 $12.58 $12.01 $12.12 $12.12 4,063,872
2025-02-10 $12.40 $12.96 $12.21 $12.42 $12.42 4,311,638
2025-02-07 $12.29 $12.82 $12.13 $12.26 $12.26 6,446,376
2025-02-06 $13.95 $14.07 $12.49 $12.57 $12.57 7,629,277
2025-02-05 $13.92 $14.55 $13.80 $13.85 $13.85 4,120,868
2025-02-04 $14.69 $14.93 $13.95 $14.03 $14.03 3,945,994
2025-02-03 $14.60 $15.46 $14.56 $14.88 $14.88 2,342,381
2025-01-31 $15.63 $15.71 $14.95 $15.00 $15.00 2,451,027
2025-01-30 $15.23 $15.76 $15.20 $15.57 $15.57 1,801,312
2025-01-29 $14.84 $15.18 $14.77 $15.07 $15.07 1,777,037
2025-01-28 $14.32 $14.95 $14.15 $14.87 $14.87 2,627,076
2025-01-27 $14.99 $15.09 $14.08 $14.42 $14.42 4,509,709
2025-01-24 $15.98 $16.50 $15.34 $15.36 $15.36 2,740,700
2025-01-23 $15.95 $16.54 $15.44 $15.92 $15.92 4,273,704
2025-01-22 $15.56 $15.95 $15.20 $15.59 $15.59 3,284,146
2025-01-21 $16.36 $16.40 $15.39 $15.62 $15.62 3,747,880
2025-01-17 $15.99 $16.66 $15.94 $16.29 $16.29 7,702,941
2025-01-16 $14.74 $16.05 $14.72 $15.92 $15.92 3,072,921
2025-01-15 $15.06 $15.70 $14.85 $14.91 $14.91 5,048,520
2025-01-14 $14.32 $14.70 $14.16 $14.50 $14.50 2,463,019
2025-01-13 $14.27 $14.67 $13.96 $14.29 $14.29 3,494,286
2025-01-10 $14.65 $14.92 $14.38 $14.50 $14.50 2,782,233
2025-01-08 $14.59 $14.63 $13.79 $14.37 $14.37 5,497,498
2025-01-07 $15.80 $15.84 $14.71 $14.85 $14.85 4,681,332
2025-01-06 $16.00 $16.07 $15.51 $15.59 $15.59 4,878,373
2025-01-03 $16.39 $16.40 $15.77 $15.90 $15.90 4,298,637
2025-01-02 $15.37 $16.32 $15.32 $16.30 $16.30 7,522,307
2024-12-31 $15.18 $15.58 $14.86 $15.12 $15.12 5,352,233
2024-12-30 $14.46 $15.07 $14.17 $15.04 $15.04 5,522,387
2024-12-27 $14.50 $14.70 $14.22 $14.45 $14.45 3,247,931
2024-12-26 $14.32 $14.88 $14.06 $14.51 $14.51 5,008,847
2024-12-24 $14.79 $14.79 $14.09 $14.49 $14.49 3,521,053
2024-12-23 $12.60 $14.67 $12.49 $14.56 $14.56 10,671,606
2024-12-20 $11.39 $12.18 $11.35 $11.96 $11.96 5,998,980
2024-12-19 $11.90 $11.99 $11.03 $11.35 $11.35 5,141,295
2024-12-18 $11.98 $12.22 $11.36 $11.54 $11.54 3,924,843
2024-12-17 $11.75 $12.09 $11.50 $11.94 $11.94 6,227,605
2024-12-16 $12.61 $12.75 $11.66 $11.88 $11.88 6,731,555
2024-12-13 $13.07 $13.13 $12.44 $12.80 $12.80 3,895,697
2024-12-12 $13.00 $13.25 $12.43 $13.13 $13.13 4,254,958
2024-12-11 $13.20 $13.61 $12.77 $13.25 $13.25 4,337,385
2024-12-10 $13.00 $13.34 $12.68 $13.10 $13.10 4,865,226
2024-12-09 $12.65 $13.29 $12.55 $13.01 $13.01 6,871,492
2024-12-06 $12.20 $12.46 $11.60 $12.41 $12.41 6,685,417
2024-12-05 $11.55 $12.30 $11.54 $11.96 $11.96 9,960,238
2024-12-04 $10.85 $11.63 $10.77 $11.35 $11.35 9,076,636
2024-12-03 $10.38 $10.60 $9.90 $10.55 $10.55 4,641,087
2024-12-02 $10.70 $10.76 $10.21 $10.32 $10.32 6,290,466
2024-11-29 $10.64 $10.86 $10.41 $10.67 $10.67 3,982,885
2024-11-27 $10.06 $10.59 $10.01 $10.48 $10.48 7,926,452
2024-11-26 $9.70 $10.08 $9.48 $10.04 $10.04 5,238,138
2024-11-25 $9.77 $9.94 $9.44 $9.71 $9.71 3,784,795
2024-11-22 $9.50 $9.87 $9.33 $9.75 $9.75 3,811,192
2024-11-21 $9.19 $9.72 $9.10 $9.51 $9.51 4,282,295
2024-11-20 $9.06 $9.23 $8.81 $9.18 $9.18 3,947,033
2024-11-19 $8.71 $9.11 $8.63 $9.09 $9.09 3,003,072
2024-11-18 $8.42 $9.07 $8.41 $8.90 $8.90 4,962,582
2024-11-15 $9.29 $9.37 $8.48 $8.56 $8.56 5,714,745
2024-11-14 $8.95 $9.37 $8.77 $9.18 $9.18 4,009,679
2024-11-13 $9.32 $9.42 $8.91 $8.96 $8.96 5,785,276
2024-11-12 $9.67 $9.67 $9.04 $9.39 $9.39 4,461,931
2024-11-11 $9.09 $9.84 $8.68 $9.81 $9.81 7,850,842
2024-11-08 $9.47 $9.76 $8.87 $9.04 $9.04 5,242,841
2024-11-07 $9.83 $10.09 $9.31 $9.46 $9.46 8,108,449
2024-11-06 $9.18 $9.75 $8.87 $9.59 $9.59 8,541,310
2024-11-05 $8.31 $9.15 $8.27 $8.91 $8.91 9,357,150
2024-11-04 $8.08 $8.49 $8.07 $8.30 $8.30 4,915,558
2024-11-01 $8.43 $8.54 $7.82 $8.00 $8.00 7,753,522
2024-10-31 $8.59 $8.74 $8.38 $8.41 $8.41 3,036,595
2024-10-30 $8.59 $8.89 $8.51 $8.65 $8.65 3,085,534
2024-10-29 $8.55 $8.65 $8.32 $8.54 $8.54 4,754,778
2024-10-28 $8.36 $8.75 $8.26 $8.54 $8.54 5,101,989
2024-10-25 $8.92 $8.96 $8.56 $8.64 $8.64 4,474,695
2024-10-24 $8.35 $8.90 $8.35 $8.87 $8.87 2,729,243
2024-10-23 $8.68 $8.68 $8.22 $8.32 $8.32 4,837,696
2024-10-22 $8.93 $9.09 $8.52 $8.58 $8.58 5,020,258
2024-10-21 $9.19 $9.42 $8.87 $8.92 $8.92 3,253,080
2024-10-18 $9.16 $9.30 $8.95 $9.16 $9.16 2,694,753
2024-10-17 $9.35 $9.36 $8.94 $9.13 $9.13 5,052,339
2024-10-16 $9.29 $9.74 $9.26 $9.49 $9.49 4,091,945
2024-10-15 $9.51 $9.65 $8.90 $9.16 $9.16 6,585,062
2024-10-14 $9.13 $9.86 $8.71 $9.65 $9.65 6,688,097
2024-10-11 $9.20 $9.63 $9.15 $9.36 $9.36 2,961,635
2024-10-10 $8.99 $9.44 $8.85 $9.30 $9.30 3,629,316
2024-10-09 $8.75 $9.13 $8.67 $9.03 $9.03 4,439,809
2024-10-08 $9.07 $9.27 $8.82 $8.93 $8.93 6,331,184
2024-10-07 $10.09 $10.45 $9.24 $9.39 $9.39 7,837,933
2024-10-04 $9.49 $10.33 $9.19 $10.09 $10.09 9,607,759
2024-10-03 $8.91 $9.26 $8.50 $9.03 $9.03 12,290,880
2024-10-02 $9.77 $9.99 $8.64 $8.94 $8.94 15,031,007
2024-10-01 $9.31 $11.32 $9.26 $9.68 $9.68 26,606,371
2024-09-30 $9.51 $9.58 $8.20 $9.09 $9.09 9,380,695
2024-09-27 $9.19 $10.02 $9.19 $9.77 $9.77 4,722,021
2024-09-26 $9.50 $9.52 $8.85 $8.98 $8.98 5,869,194
2024-09-25 $9.87 $9.91 $9.42 $9.55 $9.55 3,760,906
2024-09-24 $10.08 $10.22 $9.69 $10.00 $10.00 2,218,202
2024-09-23 $9.59 $10.03 $9.17 $9.90 $9.90 4,334,724
2024-09-20 $10.50 $10.50 $9.39 $9.49 $9.49 5,618,728
2024-09-19 $10.88 $11.26 $10.46 $10.60 $10.60 3,406,709
2024-09-18 $11.24 $11.38 $10.60 $10.63 $10.63 2,981,091
2024-09-17 $12.09 $12.31 $11.22 $11.29 $11.29 2,466,097
2024-09-16 $11.93 $12.29 $11.41 $12.16 $12.16 2,891,675
2024-09-13 $11.06 $11.86 $10.94 $11.77 $11.77 3,545,209
2024-09-12 $10.66 $10.92 $10.21 $10.91 $10.82 2,523,628
2024-09-11 $9.77 $10.85 $9.77 $10.69 $10.60 3,235,270
2024-09-10 $10.14 $10.22 $9.44 $9.75 $9.67 4,921,779
2024-09-09 $10.96 $11.00 $10.02 $10.19 $10.19 4,575,339
2024-09-06 $11.49 $11.87 $11.01 $11.06 $11.06 2,338,895
2024-09-05 $11.78 $12.13 $11.46 $11.61 $11.61 2,725,519
2024-09-04 $11.61 $12.27 $11.47 $11.55 $11.55 2,417,496
2024-09-03 $12.10 $12.17 $11.32 $11.68 $11.68 4,321,127
2024-08-30 $12.31 $12.56 $12.13 $12.32 $12.32 2,650,353
2024-08-29 $12.12 $12.51 $11.81 $12.38 $12.38 2,822,938
2024-08-28 $12.80 $13.01 $11.75 $12.10 $12.10 4,419,784
2024-08-27 $13.16 $13.26 $12.80 $12.90 $12.90 2,970,099
2024-08-26 $13.16 $13.40 $12.70 $13.15 $13.15 3,522,192
2024-08-23 $12.77 $13.09 $12.75 $12.90 $12.90 4,133,752
2024-08-22 $13.05 $13.20 $12.75 $12.81 $12.81 2,611,203
2024-08-21 $12.94 $13.22 $12.76 $13.05 $13.05 4,141,105
2024-08-20 $13.03 $13.25 $12.54 $12.83 $12.83 3,894,225
2024-08-19 $13.14 $13.54 $13.03 $13.09 $13.09 2,916,685
2024-08-16 $13.42 $13.83 $12.97 $13.05 $13.05 3,901,266
2024-08-15 $14.01 $14.16 $13.26 $13.50 $13.50 4,072,523
2024-08-14 $13.28 $14.39 $13.03 $13.96 $13.96 7,250,236
2024-08-13 $14.14 $14.23 $12.98 $13.10 $13.10 7,643,905
2024-08-12 $13.20 $15.05 $13.10 $14.11 $14.11 7,174,130
2024-08-09 $15.93 $16.00 $12.63 $13.00 $13.00 20,064,432
2024-08-08 $16.73 $17.04 $16.48 $17.02 $17.02 3,780,482
2024-08-07 $16.58 $17.21 $16.54 $16.68 $16.68 2,872,722
2024-08-06 $16.20 $16.66 $15.94 $16.40 $16.40 2,504,417
2024-08-05 $16.12 $16.23 $15.60 $16.14 $16.14 3,701,451
2024-08-02 $18.37 $18.38 $17.03 $17.14 $17.14 4,196,625
2024-08-01 $19.72 $19.72 $18.51 $18.73 $18.73 3,324,881
2024-07-31 $19.55 $20.05 $19.40 $19.74 $19.74 1,936,934
2024-07-30 $19.38 $19.56 $19.07 $19.42 $19.42 1,878,223
2024-07-29 $20.01 $20.14 $19.38 $19.54 $19.54 2,365,409
2024-07-26 $20.11 $20.28 $19.74 $20.17 $20.17 2,138,193
2024-07-25 $20.40 $20.91 $19.81 $20.34 $20.34 2,433,695
2024-07-24 $22.51 $22.51 $20.45 $20.65 $20.65 4,922,710
2024-07-23 $25.01 $25.01 $21.72 $21.85 $21.85 5,483,090
2024-07-22 $25.97 $26.22 $24.82 $25.64 $25.64 3,871,031
2024-07-19 $25.25 $25.97 $24.52 $25.60 $25.60 3,500,593
2024-07-18 $24.34 $25.88 $24.16 $24.22 $24.22 4,599,446
2024-07-17 $22.63 $24.24 $22.63 $24.16 $24.16 5,267,771
2024-07-16 $21.35 $22.32 $21.35 $22.26 $22.26 2,555,210
2024-07-15 $21.30 $21.54 $20.94 $21.25 $21.25 1,688,454
2024-07-12 $20.75 $21.29 $20.20 $21.21 $21.21 2,077,359
2024-07-11 $19.96 $20.62 $19.78 $20.58 $20.58 1,947,274
2024-07-10 $19.32 $19.59 $19.03 $19.55 $19.55 1,612,638
2024-07-09 $19.60 $19.86 $19.23 $19.30 $19.30 2,256,450
2024-07-08 $19.89 $19.96 $19.53 $19.73 $19.73 1,859,953
2024-07-05 $20.30 $20.34 $19.40 $19.94 $19.94 2,469,178
2024-07-03 $19.99 $20.69 $19.99 $20.36 $20.36 1,534,799
2024-07-02 $20.55 $20.64 $19.77 $19.98 $19.98 2,803,786
2024-07-01 $22.10 $22.39 $20.21 $20.40 $20.40 2,890,642
2024-06-28 $22.35 $22.50 $21.30 $21.98 $21.98 3,717,651
2024-06-27 $20.96 $21.30 $20.45 $21.11 $21.11 1,843,712
2024-06-26 $20.71 $21.13 $20.51 $20.98 $20.98 1,438,369
2024-06-25 $22.09 $22.16 $20.82 $20.85 $20.85 2,867,908
2024-06-24 $21.56 $22.52 $21.56 $22.23 $22.23 5,610,921
2024-06-21 $21.69 $21.95 $21.33 $21.47 $21.47 2,716,459
2024-06-20 $21.07 $21.76 $21.02 $21.65 $21.65 1,543,067
2024-06-18 $21.27 $21.47 $20.85 $21.21 $21.21 1,989,311
2024-06-17 $22.36 $22.61 $20.79 $21.30 $21.30 2,582,550
2024-06-14 $21.56 $22.12 $21.02 $22.05 $22.05 2,480,059
2024-06-13 $22.28 $22.34 $21.71 $21.73 $21.63 1,860,251
2024-06-12 $22.85 $23.28 $22.11 $22.38 $22.28 1,991,688
2024-06-11 $22.78 $22.94 $22.22 $22.29 $22.19 2,056,315
2024-06-10 $23.33 $23.33 $22.83 $22.97 $22.87 1,337,322
2024-06-07 $23.45 $23.61 $23.10 $23.28 $23.17 1,374,150
2024-06-06 $23.70 $23.96 $23.41 $23.66 $23.55 1,251,872
2024-06-05 $24.00 $24.35 $23.63 $23.74 $23.63 1,989,615
2024-06-04 $24.94 $24.94 $23.52 $23.81 $23.70 3,537,581
2024-06-03 $25.35 $25.55 $24.83 $25.03 $24.92 1,254,211
2024-05-31 $24.60 $25.51 $24.57 $25.35 $25.35 2,411,188
2024-05-30 $24.25 $24.93 $24.16 $24.55 $24.55 1,387,911
2024-05-29 $24.75 $24.75 $24.13 $24.20 $24.20 1,896,312
2024-05-28 $25.20 $25.76 $24.84 $24.96 $24.96 1,689,896
2024-05-24 $25.25 $25.64 $24.79 $25.13 $25.13 2,496,801
2024-05-23 $26.51 $26.63 $25.16 $25.25 $25.25 3,128,483
2024-05-22 $27.25 $27.44 $26.40 $26.41 $26.41 1,198,159
2024-05-21 $27.32 $27.65 $27.16 $27.35 $27.35 1,058,843
2024-05-20 $26.81 $27.49 $26.54 $27.48 $27.48 1,087,339
2024-05-17 $26.19 $26.90 $25.95 $26.72 $26.72 1,446,155
2024-05-16 $26.60 $26.66 $25.98 $26.08 $26.08 2,343,857
2024-05-15 $28.90 $29.05 $26.53 $26.55 $26.55 3,431,023
2024-05-14 $27.30 $29.11 $27.30 $28.86 $28.86 3,648,547
2024-05-13 $26.99 $27.11 $26.70 $27.08 $27.08 1,228,594
2024-05-10 $27.55 $27.82 $26.89 $26.93 $26.93 1,332,985
2024-05-09 $26.50 $27.71 $26.50 $27.48 $27.48 1,708,782
2024-05-08 $26.93 $27.75 $26.24 $26.49 $26.49 3,360,917
2024-05-07 $26.17 $26.49 $25.66 $26.12 $26.12 2,949,838
2024-05-06 $26.42 $27.06 $26.15 $26.17 $26.17 1,659,841
2024-05-03 $26.17 $26.72 $25.85 $26.66 $26.66 1,310,252
2024-05-02 $26.12 $26.25 $25.81 $25.87 $25.87 807,031
2024-05-01 $26.25 $26.46 $25.68 $25.82 $25.82 1,681,027
2024-04-30 $26.69 $26.81 $25.88 $26.20 $26.20 2,045,319
2024-04-29 $27.20 $27.20 $26.61 $26.90 $26.90 2,019,081
2024-04-26 $27.37 $27.64 $26.78 $27.11 $27.11 1,278,180
2024-04-25 $27.60 $27.72 $27.19 $27.24 $27.24 1,083,749
2024-04-24 $27.94 $28.07 $27.57 $27.60 $27.60 790,498
2024-04-23 $28.07 $28.70 $27.91 $28.07 $28.07 1,043,615
2024-04-22 $28.06 $28.62 $27.90 $28.14 $28.14 1,557,173
2024-04-19 $28.09 $28.42 $27.90 $28.06 $28.06 840,785
2024-04-18 $27.51 $28.41 $27.42 $28.20 $28.20 972,066
2024-04-17 $27.74 $27.75 $27.18 $27.49 $27.49 1,314,218
2024-04-16 $27.60 $28.00 $27.30 $27.61 $27.61 2,332,534
2024-04-15 $28.42 $28.56 $27.84 $27.98 $27.98 1,462,963
2024-04-12 $28.96 $29.46 $28.34 $28.40 $28.40 1,386,117
2024-04-11 $29.35 $29.40 $28.87 $28.96 $28.96 1,088,900
2024-04-10 $29.64 $29.89 $29.31 $29.35 $29.35 1,025,015
2024-04-09 $29.55 $30.19 $29.40 $30.17 $30.17 616,873
2024-04-08 $29.76 $29.81 $29.29 $29.40 $29.40 1,160,598
2024-04-05 $29.65 $29.82 $29.31 $29.67 $29.67 1,036,481
2024-04-04 $30.51 $30.52 $29.70 $29.73 $29.73 748,773
2024-04-03 $30.07 $30.71 $30.07 $30.23 $30.23 769,935
2024-04-02 $29.94 $30.28 $29.44 $30.26 $30.26 1,217,458
2024-04-01 $30.65 $30.80 $30.03 $30.12 $30.12 994,110
2024-03-28 $29.87 $30.70 $29.77 $30.59 $30.59 878,710
2024-03-27 $29.60 $29.94 $29.17 $29.60 $29.60 1,919,994
2024-03-26 $29.56 $30.06 $28.95 $29.60 $29.60 1,742,624
2024-03-25 $30.41 $30.56 $29.56 $29.76 $29.76 1,928,331
2024-03-22 $29.90 $30.73 $29.55 $30.06 $30.06 1,448,522
2024-03-21 $30.53 $31.14 $29.90 $29.90 $29.90 1,165,028
2024-03-20 $30.11 $30.93 $30.06 $30.74 $30.74 979,563
2024-03-19 $30.04 $30.92 $29.99 $30.37 $30.37 1,819,040
2024-03-18 $31.58 $31.89 $30.10 $30.11 $30.11 2,597,839
2024-03-15 $31.11 $31.86 $31.00 $31.38 $31.38 1,557,865
2024-03-14 $32.63 $32.65 $31.10 $31.16 $31.16 1,317,660
2024-03-13 $32.63 $33.22 $32.32 $32.46 $32.36 1,564,990
2024-03-12 $32.91 $33.20 $32.24 $32.64 $32.54 1,203,512
2024-03-11 $32.82 $33.05 $32.16 $32.66 $32.56 1,053,922
2024-03-08 $33.37 $33.83 $32.66 $32.75 $32.75 1,601,978
2024-03-07 $33.35 $34.40 $33.35 $33.62 $33.62 1,285,394
2024-03-06 $33.99 $34.19 $33.08 $33.57 $33.57 1,045,411
2024-03-05 $32.09 $34.09 $31.93 $33.46 $33.46 2,788,988
2024-03-04 $33.83 $34.23 $31.67 $32.02 $32.02 3,568,879
2024-03-01 $35.41 $35.51 $33.97 $34.43 $34.43 2,917,767
2024-02-29 $34.50 $35.58 $33.68 $35.15 $35.15 4,680,066
2024-02-28 $31.32 $32.40 $31.30 $31.66 $31.66 1,749,775
2024-02-27 $31.71 $32.04 $31.35 $31.82 $31.82 1,188,058
2024-02-26 $31.52 $31.81 $30.64 $31.35 $31.35 974,495
2024-02-23 $31.27 $32.03 $30.96 $31.83 $31.83 1,032,756
2024-02-22 $32.31 $32.40 $31.40 $31.57 $31.57 1,110,174
2024-02-21 $31.83 $32.95 $31.74 $32.40 $32.40 933,231
2024-02-20 $32.33 $32.33 $31.58 $31.95 $31.95 800,944
2024-02-16 $31.99 $32.70 $31.64 $32.56 $32.56 785,710
2024-02-15 $31.58 $32.19 $31.57 $31.99 $31.99 984,059
2024-02-14 $32.21 $32.26 $31.14 $31.45 $31.45 1,423,021
2024-02-13 $32.56 $32.56 $31.26 $31.70 $31.70 860,170
2024-02-12 $31.86 $32.70 $31.86 $32.56 $32.56 1,077,331
2024-02-09 $32.00 $32.60 $31.64 $31.87 $31.87 979,877
2024-02-08 $31.73 $32.26 $31.50 $31.99 $31.99 1,151,106
2024-02-07 $32.29 $32.65 $31.64 $32.03 $32.03 1,045,149
2024-02-06 $31.25 $32.53 $31.15 $32.29 $32.29 1,285,466
2024-02-05 $31.39 $31.45 $30.18 $31.25 $31.25 1,611,748
2024-02-02 $32.01 $32.20 $31.36 $31.65 $31.65 992,247
2024-02-01 $33.58 $33.92 $32.09 $32.41 $32.41 1,188,608
2024-01-31 $34.20 $34.43 $33.20 $33.23 $33.23 771,580
2024-01-30 $33.80 $34.80 $33.64 $34.33 $34.33 1,097,040
2024-01-29 $33.26 $34.10 $32.82 $34.05 $34.05 1,164,680
2024-01-26 $32.89 $33.51 $32.82 $33.24 $33.24 1,304,357
2024-01-25 $33.47 $33.47 $32.40 $33.10 $33.10 1,088,879
2024-01-24 $33.61 $33.89 $33.11 $33.13 $33.13 892,896
2024-01-23 $33.04 $33.75 $32.91 $33.38 $33.38 1,267,757
2024-01-22 $32.16 $33.09 $31.58 $33.01 $33.01 1,587,430
2024-01-19 $33.50 $33.50 $31.75 $32.38 $32.38 2,681,994
2024-01-18 $35.06 $35.16 $33.33 $33.36 $33.36 1,991,215
2024-01-17 $35.01 $35.32 $34.46 $34.92 $34.92 1,008,188
2024-01-16 $35.35 $35.71 $35.06 $35.36 $35.36 618,784
2024-01-12 $35.98 $36.42 $35.74 $35.81 $35.81 517,302
2024-01-11 $36.26 $36.50 $35.42 $35.48 $35.48 714,574
2024-01-10 $37.26 $37.35 $36.23 $36.41 $36.41 654,954
2024-01-09 $36.35 $37.58 $36.35 $37.11 $37.11 838,749
2024-01-08 $36.05 $36.50 $35.42 $36.41 $36.41 551,180
2024-01-05 $36.36 $36.98 $35.98 $36.39 $36.39 754,775
2024-01-04 $36.99 $37.24 $36.09 $36.29 $36.29 1,020,518
2024-01-03 $36.95 $37.05 $36.33 $36.76 $36.76 603,943
2024-01-02 $37.96 $38.29 $37.11 $37.21 $37.21 557,758
2023-12-29 $38.22 $38.22 $37.63 $37.73 $37.73 780,320
2023-12-28 $38.48 $39.05 $38.19 $38.29 $38.29 899,888
2023-12-27 $38.92 $38.92 $38.02 $38.60 $38.60 564,041
2023-12-26 $37.95 $39.26 $37.95 $39.03 $39.03 1,168,901
2023-12-22 $37.30 $37.99 $37.20 $37.74 $37.74 880,555
2023-12-21 $36.62 $37.22 $36.12 $37.05 $37.05 807,393
2023-12-20 $37.28 $37.28 $35.99 $36.01 $36.01 1,077,862
2023-12-19 $37.04 $37.29 $36.57 $37.02 $37.02 901,428
2023-12-18 $38.02 $38.63 $37.16 $37.23 $37.23 795,814
2023-12-15 $37.85 $38.10 $37.20 $37.65 $37.65 1,414,986
2023-12-14 $37.21 $38.55 $37.21 $38.00 $38.00 1,522,442
2023-12-13 $36.45 $36.52 $35.18 $36.46 $36.46 2,408,660
2023-12-12 $37.04 $37.04 $36.12 $36.47 $36.47 1,269,555
2023-12-11 $37.51 $37.70 $37.05 $37.41 $37.41 1,102,862
2023-12-08 $37.74 $38.48 $37.29 $37.88 $37.88 998,557
2023-12-07 $38.43 $38.63 $37.23 $37.40 $37.40 1,167,408
2023-12-06 $38.95 $39.31 $38.15 $38.29 $38.29 948,224
2023-12-05 $39.42 $39.71 $38.16 $38.46 $38.46 1,017,052
2023-12-04 $39.26 $40.04 $38.70 $39.24 $39.24 1,826,059
2023-12-01 $38.25 $39.78 $37.97 $39.71 $39.71 1,142,265
2023-11-30 $37.90 $38.65 $37.84 $38.48 $38.48 1,498,309
2023-11-29 $37.25 $37.58 $37.13 $37.48 $37.48 1,477,906
2023-11-28 $36.93 $37.26 $36.57 $37.00 $37.00 1,233,102
2023-11-27 $36.81 $37.09 $36.51 $36.90 $36.90 1,122,626
2023-11-24 $36.75 $37.25 $36.75 $37.05 $37.05 359,114
2023-11-22 $35.57 $37.15 $35.14 $36.95 $36.95 1,045,249
2023-11-21 $36.26 $36.77 $35.98 $36.00 $36.00 1,351,118
2023-11-20 $36.85 $37.14 $36.34 $36.56 $36.56 1,437,907
2023-11-17 $35.73 $36.67 $35.33 $36.27 $36.27 1,611,179
2023-11-16 $35.37 $35.73 $34.64 $35.17 $35.17 850,332
2023-11-15 $35.51 $36.58 $35.45 $35.95 $35.95 1,459,086
2023-11-14 $34.00 $35.65 $33.90 $35.52 $35.52 1,695,832
2023-11-13 $33.12 $34.11 $33.00 $33.91 $33.91 1,890,262
2023-11-10 $33.88 $34.78 $32.73 $33.00 $33.00 2,620,445
2023-11-09 $32.65 $34.28 $32.53 $33.69 $33.69 3,085,379
2023-11-08 $29.29 $33.05 $29.16 $32.23 $32.23 5,030,065
2023-11-07 $28.00 $28.00 $27.34 $27.64 $27.64 2,709,906
2023-11-06 $30.00 $30.24 $28.30 $28.38 $28.38 1,637,979
2023-11-03 $30.48 $31.05 $29.58 $29.85 $29.85 1,902,420
2023-11-02 $30.27 $30.29 $28.58 $29.98 $29.98 3,145,506
2023-11-01 $30.26 $30.74 $30.03 $30.54 $30.54 1,008,254
2023-10-31 $30.88 $31.15 $30.05 $30.30 $30.30 826,444
2023-10-30 $30.97 $31.00 $30.39 $30.80 $30.80 933,846
2023-10-27 $31.74 $31.74 $30.54 $30.71 $30.71 1,200,052
2023-10-26 $31.52 $31.96 $31.11 $31.45 $31.45 1,442,705
2023-10-25 $32.11 $32.56 $31.69 $31.72 $31.72 1,111,648
2023-10-24 $31.70 $32.57 $31.44 $32.30 $32.30 849,578
2023-10-23 $32.25 $32.28 $31.33 $31.70 $31.70 1,349,784
2023-10-20 $32.93 $33.18 $32.53 $32.77 $32.77 1,056,104
2023-10-19 $32.42 $32.96 $32.10 $32.93 $32.93 2,000,684
2023-10-18 $33.52 $33.52 $32.23 $32.66 $32.66 1,675,807
2023-10-17 $33.33 $34.03 $32.85 $33.38 $33.38 1,216,023
2023-10-16 $34.07 $34.07 $32.83 $33.59 $33.59 1,565,909
2023-10-13 $33.93 $34.14 $33.49 $33.73 $33.73 1,227,500
2023-10-12 $33.60 $33.67 $32.66 $33.27 $33.27 914,257
2023-10-11 $32.35 $33.76 $32.26 $33.56 $33.56 1,521,423
2023-10-10 $32.06 $32.51 $31.73 $32.48 $32.48 1,113,722
2023-10-09 $30.60 $32.03 $30.60 $31.93 $31.93 1,762,961
2023-10-06 $29.21 $30.35 $28.81 $30.04 $30.04 1,172,229
2023-10-05 $27.70 $29.40 $27.54 $29.05 $29.05 1,786,746
2023-10-04 $30.23 $30.29 $27.43 $28.13 $28.13 3,878,254
2023-10-03 $30.91 $31.52 $30.01 $30.48 $30.48 1,533,174
2023-10-02 $32.81 $32.81 $31.07 $31.25 $31.25 1,593,582
2023-09-29 $32.91 $32.99 $32.28 $32.78 $32.78 1,920,876
2023-09-28 $31.00 $32.65 $31.00 $32.47 $32.47 1,135,869
2023-09-27 $31.01 $31.47 $30.70 $31.08 $31.08 1,067,092
2023-09-26 $31.11 $31.40 $30.44 $30.49 $30.49 1,244,108
2023-09-25 $30.20 $31.73 $30.20 $31.64 $31.64 1,261,496
2023-09-22 $30.17 $30.56 $30.15 $30.27 $30.27 1,223,885
2023-09-21 $30.45 $30.71 $29.67 $29.80 $29.80 1,212,103
2023-09-20 $30.36 $31.03 $30.08 $30.53 $30.53 774,634
2023-09-19 $30.85 $31.12 $30.11 $30.37 $30.37 1,863,247
2023-09-18 $31.64 $31.64 $30.41 $30.69 $30.69 2,076,538
2023-09-15 $32.23 $32.49 $31.22 $31.50 $31.50 3,169,986
2023-09-14 $32.77 $32.98 $31.93 $32.21 $32.21 1,870,096
2023-09-13 $32.36 $32.97 $31.93 $32.20 $32.20 1,510,137
2023-09-12 $31.50 $32.32 $31.46 $32.28 $32.28 1,109,537
2023-09-11 $31.88 $32.14 $31.30 $31.44 $31.34 725,601
2023-09-08 $31.54 $32.04 $31.31 $31.50 $31.50 846,234
2023-09-07 $31.12 $31.63 $30.89 $31.39 $31.39 1,140,228
2023-09-06 $32.00 $32.40 $31.45 $31.57 $31.57 1,821,399
2023-09-05 $32.09 $32.57 $31.72 $32.20 $32.20 1,478,285
2023-09-01 $31.40 $32.19 $31.40 $31.96 $31.96 988,376
2023-08-31 $30.66 $31.40 $30.60 $31.04 $31.04 1,031,410
2023-08-30 $30.21 $30.63 $30.20 $30.56 $30.56 980,780
2023-08-29 $29.36 $30.33 $29.14 $30.09 $30.09 914,004
2023-08-28 $29.50 $29.97 $28.94 $29.15 $29.15 841,484
2023-08-25 $28.85 $29.14 $28.11 $28.81 $28.81 926,782
2023-08-24 $29.90 $30.25 $28.75 $28.76 $28.76 1,142,729
2023-08-23 $29.46 $30.10 $28.84 $29.98 $29.98 770,034
2023-08-22 $29.70 $30.50 $29.63 $29.76 $29.76 1,322,770
2023-08-21 $28.87 $30.49 $28.87 $29.45 $29.45 1,673,738
2023-08-18 $29.07 $29.24 $28.52 $28.83 $28.83 1,340,818
2023-08-17 $28.33 $29.13 $28.33 $29.07 $29.07 1,365,720
2023-08-16 $27.79 $28.49 $27.79 $28.05 $28.05 894,194
2023-08-15 $28.39 $28.40 $27.60 $27.95 $27.95 1,061,237
2023-08-14 $28.79 $28.91 $28.19 $28.44 $28.44 871,012
2023-08-11 $28.50 $29.10 $28.25 $29.02 $29.02 1,398,812
2023-08-10 $30.04 $30.15 $28.37 $28.58 $28.58 1,533,921
2023-08-09 $27.75 $30.71 $27.55 $29.83 $29.83 4,238,223
2023-08-08 $27.50 $27.58 $26.49 $27.18 $27.18 3,884,604
2023-08-07 $28.26 $28.39 $27.95 $28.31 $28.31 1,369,029
2023-08-04 $28.10 $28.98 $28.10 $28.23 $28.23 912,944
2023-08-03 $27.90 $28.21 $27.87 $28.06 $28.06 693,264
2023-08-02 $28.12 $28.35 $27.38 $27.88 $27.88 786,747
2023-08-01 $28.18 $28.58 $27.83 $28.55 $28.55 902,206
2023-07-31 $28.85 $29.12 $28.50 $28.55 $28.55 1,048,019
2023-07-28 $28.11 $28.67 $28.08 $28.66 $28.66 734,647
2023-07-27 $28.46 $28.50 $27.75 $27.97 $27.97 1,338,813
2023-07-26 $28.33 $28.69 $27.91 $28.42 $28.42 926,335
2023-07-25 $28.90 $29.10 $28.47 $28.49 $28.49 1,341,752
2023-07-24 $29.25 $30.05 $29.14 $29.22 $29.22 778,897
2023-07-21 $29.26 $29.30 $28.68 $29.08 $29.08 1,200,305
2023-07-20 $28.83 $29.04 $28.61 $28.92 $28.92 742,611
2023-07-19 $28.47 $29.06 $28.47 $28.74 $28.74 922,191
2023-07-18 $27.19 $28.53 $27.19 $28.42 $28.42 1,283,545
2023-07-17 $26.37 $27.42 $26.29 $27.18 $27.18 1,111,459
2023-07-14 $27.55 $27.57 $26.34 $26.37 $26.37 940,001
2023-07-13 $27.91 $28.26 $27.48 $27.67 $27.67 747,873
2023-07-12 $28.22 $28.31 $27.22 $27.74 $27.74 1,257,147
2023-07-11 $27.95 $28.17 $27.57 $27.66 $27.66 880,722
2023-07-10 $27.39 $27.68 $27.06 $27.63 $27.63 1,092,564
2023-07-07 $25.83 $27.65 $25.83 $27.40 $27.40 2,188,365
2023-07-06 $26.64 $26.74 $25.37 $25.83 $25.83 1,561,774
2023-07-05 $26.59 $27.10 $26.30 $27.00 $27.00 1,278,036
2023-07-03 $26.92 $27.17 $26.55 $26.64 $26.64 459,613
2023-06-30 $26.94 $27.07 $26.46 $26.78 $26.78 1,333,872
2023-06-29 $26.60 $26.99 $26.46 $26.68 $26.68 1,895,373
2023-06-28 $27.11 $27.11 $26.27 $26.63 $26.63 1,762,727
2023-06-27 $27.05 $27.26 $26.75 $27.14 $27.14 925,327
2023-06-26 $27.41 $27.89 $27.08 $27.09 $27.09 1,395,030
2023-06-23 $27.66 $28.10 $27.42 $27.44 $27.44 1,550,700
2023-06-22 $28.61 $28.61 $27.88 $28.18 $28.18 1,291,177
2023-06-21 $28.74 $29.24 $28.72 $28.92 $28.92 904,711
2023-06-20 $29.61 $29.78 $28.56 $28.98 $28.98 1,052,355
2023-06-16 $30.16 $30.18 $29.31 $29.96 $29.96 1,138,274
2023-06-15 $30.01 $30.29 $29.70 $30.14 $30.14 2,227,686
2023-06-14 $30.27 $30.41 $29.27 $29.56 $29.56 1,221,301
2023-06-13 $29.37 $30.30 $29.37 $30.04 $29.94 1,130,132
2023-06-12 $29.08 $29.71 $28.83 $29.02 $28.92 857,202
2023-06-09 $29.99 $30.60 $29.16 $29.22 $29.22 1,657,405
2023-06-08 $30.00 $30.37 $29.31 $30.01 $30.01 2,416,522
2023-06-07 $30.15 $31.57 $29.81 $31.49 $31.49 1,891,360
2023-06-06 $28.86 $30.21 $28.84 $29.92 $29.92 978,829
2023-06-05 $29.59 $30.44 $29.16 $29.30 $29.30 1,491,931
2023-06-02 $29.05 $29.68 $28.73 $29.15 $29.15 2,095,858
2023-06-01 $26.84 $28.15 $26.81 $27.86 $27.86 2,822,391
2023-05-31 $25.98 $26.79 $25.06 $26.27 $26.27 2,873,683
2023-05-30 $25.65 $26.47 $25.63 $26.45 $26.45 1,560,972
2023-05-26 $26.54 $26.75 $25.37 $25.96 $25.96 1,817,663
2023-05-25 $27.37 $27.61 $26.09 $26.20 $26.20 2,441,393
2023-05-24 $28.33 $28.39 $27.54 $27.81 $27.81 927,804
2023-05-23 $28.31 $28.72 $27.79 $28.37 $28.37 890,581
2023-05-22 $27.48 $28.59 $27.31 $28.17 $28.17 1,193,046
2023-05-19 $28.02 $28.66 $27.34 $27.40 $27.40 926,169
2023-05-18 $28.00 $28.32 $27.37 $27.62 $27.62 1,491,426
2023-05-17 $28.05 $28.39 $27.74 $28.32 $28.32 1,053,637
2023-05-16 $29.14 $29.14 $27.49 $27.84 $27.84 1,879,377
2023-05-15 $29.60 $29.76 $28.94 $29.17 $29.17 878,694
2023-05-12 $29.83 $30.14 $28.78 $29.39 $29.39 1,088,840
2023-05-11 $30.06 $30.21 $29.55 $29.90 $29.90 648,691
2023-05-10 $30.78 $30.78 $29.94 $30.53 $30.53 1,007,823
2023-05-09 $30.17 $30.73 $30.03 $30.32 $30.32 816,209
2023-05-08 $31.14 $31.58 $30.53 $30.68 $30.68 1,023,020
2023-05-05 $31.12 $31.57 $30.58 $30.82 $30.82 1,501,684
2023-05-04 $28.70 $30.88 $28.69 $29.95 $29.95 4,045,265
2023-05-03 $28.01 $28.65 $27.75 $27.77 $27.77 1,008,975
2023-05-02 $29.75 $29.94 $27.66 $28.47 $28.47 2,285,068
2023-05-01 $29.72 $30.35 $29.42 $30.01 $30.01 819,287
2023-04-28 $29.87 $30.76 $29.50 $30.29 $30.29 843,330
2023-04-27 $29.01 $29.97 $28.74 $29.77 $29.77 1,054,716
2023-04-26 $29.35 $29.44 $28.57 $28.82 $28.82 747,279
2023-04-25 $30.01 $30.19 $29.07 $29.36 $29.36 943,693
2023-04-24 $29.65 $30.60 $29.30 $30.55 $30.55 947,554
2023-04-21 $30.56 $30.68 $29.80 $29.92 $29.92 1,177,666
2023-04-20 $30.11 $30.40 $29.53 $30.35 $30.35 1,011,288
2023-04-19 $29.84 $30.11 $29.41 $29.74 $29.74 715,596
2023-04-18 $30.44 $30.44 $29.57 $30.23 $30.23 852,483
2023-04-17 $30.63 $30.77 $29.96 $30.30 $30.30 1,032,314
2023-04-14 $31.00 $31.00 $29.72 $30.50 $30.50 905,927
2023-04-13 $30.77 $31.28 $30.31 $30.82 $30.82 823,496
2023-04-12 $31.25 $31.33 $30.42 $30.79 $30.79 868,972
2023-04-11 $29.94 $31.31 $29.86 $30.83 $30.83 1,576,239
2023-04-10 $28.67 $29.76 $28.51 $29.52 $29.52 1,306,419
2023-04-06 $28.50 $28.56 $28.02 $28.06 $28.06 646,026
2023-04-05 $28.92 $28.94 $28.08 $28.52 $28.52 1,128,432
2023-04-04 $29.80 $29.86 $28.71 $28.99 $28.99 1,134,257
2023-04-03 $30.18 $30.90 $29.55 $29.69 $29.69 1,433,257
2023-03-31 $28.54 $29.48 $28.54 $29.43 $29.43 984,872
2023-03-30 $28.44 $28.98 $27.86 $28.41 $28.41 1,241,361
2023-03-29 $28.14 $28.43 $27.84 $28.20 $28.20 968,709
2023-03-28 $27.60 $28.28 $27.46 $27.80 $27.80 893,868
2023-03-27 $27.73 $27.93 $26.93 $27.73 $27.73 1,089,514
2023-03-24 $26.75 $27.28 $26.14 $27.26 $27.26 1,184,449
2023-03-23 $28.28 $28.82 $26.78 $27.34 $27.34 1,350,065
2023-03-22 $28.94 $29.17 $28.13 $28.20 $28.20 1,222,631
2023-03-21 $28.18 $29.36 $28.04 $29.05 $29.05 1,509,381
2023-03-20 $27.49 $28.14 $27.21 $27.45 $27.45 1,298,667
2023-03-17 $28.70 $28.70 $26.57 $27.35 $27.35 3,474,960
2023-03-16 $27.96 $28.94 $27.72 $28.59 $28.59 1,581,935
2023-03-15 $29.50 $29.78 $28.03 $28.51 $28.41 2,579,722
2023-03-14 $31.21 $32.23 $29.93 $30.75 $30.64 1,933,713
2023-03-13 $30.71 $31.46 $29.93 $30.79 $30.68 1,468,017
2023-03-10 $32.67 $32.73 $31.18 $31.60 $31.60 1,987,917
2023-03-09 $33.66 $34.29 $32.73 $32.86 $32.86 1,370,817
2023-03-08 $34.22 $34.65 $33.45 $33.84 $33.84 704,023
2023-03-07 $35.41 $35.55 $34.28 $34.36 $34.36 1,465,272
2023-03-06 $35.51 $35.84 $34.52 $34.79 $34.79 1,864,273
2023-03-03 $34.35 $36.32 $34.04 $36.15 $36.15 2,305,128
2023-03-02 $33.07 $34.45 $32.87 $34.25 $34.25 2,133,818
2023-03-01 $33.21 $33.79 $32.69 $33.35 $33.35 2,960,053
2023-02-28 $38.35 $38.50 $32.50 $32.99 $32.99 8,918,957
2023-02-27 $38.78 $39.37 $38.47 $38.74 $38.74 1,695,212
2023-02-24 $39.08 $39.37 $38.10 $38.71 $38.71 1,095,362
2023-02-23 $38.37 $39.60 $38.29 $39.54 $39.54 1,259,655
2023-02-22 $36.76 $37.61 $36.32 $37.56 $37.56 785,995
2023-02-21 $36.97 $37.46 $36.31 $36.78 $36.78 1,051,587
2023-02-17 $38.52 $38.53 $37.03 $37.57 $37.57 1,141,924
2023-02-16 $39.35 $40.21 $39.11 $39.16 $39.16 631,454
2023-02-15 $39.49 $40.10 $38.84 $39.99 $39.99 590,886
2023-02-14 $39.42 $40.70 $39.08 $40.11 $40.11 588,692
2023-02-13 $40.10 $40.47 $39.63 $39.77 $39.77 530,505
2023-02-10 $39.51 $40.10 $38.89 $40.01 $40.01 802,298
2023-02-09 $40.20 $40.58 $39.03 $39.30 $39.30 1,065,639
2023-02-08 $40.20 $40.95 $39.87 $39.98 $39.98 2,457,400
2023-02-07 $38.90 $40.59 $38.44 $40.53 $40.53 1,573,110
2023-02-06 $40.66 $40.81 $38.49 $38.75 $38.75 1,574,475
2023-02-03 $40.71 $42.17 $39.51 $39.82 $39.27 1,347,609
2023-02-02 $41.00 $41.64 $40.45 $41.05 $40.48 1,957,311
2023-02-01 $39.44 $41.11 $39.03 $40.48 $39.92 3,162,517
2023-01-31 $38.07 $38.81 $37.53 $38.79 $38.79 2,225,801
2023-01-30 $37.80 $38.27 $37.04 $37.25 $37.25 1,793,368
2023-01-27 $37.02 $38.40 $36.90 $38.17 $38.17 1,661,277
2023-01-26 $37.52 $37.83 $36.32 $37.23 $37.23 1,049,513
2023-01-25 $36.79 $37.16 $35.66 $37.13 $37.13 1,564,437
2023-01-24 $36.15 $37.06 $35.86 $36.93 $36.93 1,461,720
2023-01-23 $35.50 $36.64 $35.39 $36.33 $36.33 1,001,341
2023-01-20 $33.93 $36.10 $33.77 $35.38 $35.38 2,643,264
2023-01-19 $35.56 $35.64 $33.47 $33.67 $33.67 3,413,494
2023-01-18 $37.28 $37.40 $35.56 $35.86 $35.86 2,739,742
2023-01-17 $38.85 $38.97 $36.07 $37.19 $37.19 2,637,067
2023-01-13 $39.97 $39.97 $38.67 $38.84 $38.84 1,303,275
2023-01-12 $39.24 $40.25 $38.29 $40.12 $40.12 1,075,610
2023-01-11 $39.18 $39.45 $38.71 $39.09 $39.09 833,358
2023-01-10 $39.01 $39.08 $38.01 $38.74 $38.74 1,039,639
2023-01-09 $39.00 $39.56 $38.82 $38.88 $38.88 1,841,629
2023-01-06 $37.26 $38.24 $36.45 $38.00 $38.00 1,498,219
2023-01-05 $36.36 $37.09 $35.62 $36.85 $36.85 1,707,504
2023-01-04 $35.74 $36.95 $35.29 $36.39 $36.39 1,077,175
2023-01-03 $39.54 $39.77 $35.53 $36.17 $36.17 2,813,803
2022-12-30 $41.52 $42.54 $41.36 $42.42 $42.42 837,844
2022-12-29 $40.54 $42.32 $40.32 $42.05 $42.05 1,196,036
2022-12-28 $41.54 $41.62 $39.94 $40.36 $40.36 1,159,218
2022-12-27 $42.92 $43.15 $41.29 $41.71 $41.71 1,211,751
2022-12-23 $42.33 $42.99 $41.36 $42.90 $42.90 1,035,714
2022-12-22 $43.50 $43.58 $40.82 $41.97 $41.97 1,960,882
2022-12-21 $43.21 $44.51 $42.67 $43.82 $43.82 1,401,141
2022-12-20 $42.81 $43.90 $42.32 $42.46 $42.46 1,048,055
2022-12-19 $44.21 $44.48 $42.60 $42.89 $42.89 2,210,828
2022-12-16 $44.38 $44.83 $43.41 $44.15 $44.15 2,671,338
2022-12-15 $45.20 $45.49 $43.94 $44.94 $44.94 7,202,674
2022-12-14 $48.23 $50.06 $47.94 $48.88 $48.88 2,213,667
2022-12-13 $49.80 $50.85 $48.19 $48.29 $48.29 3,108,941
2022-12-12 $44.25 $45.35 $43.75 $45.20 $45.20 790,358
2022-12-09 $45.34 $45.45 $43.97 $44.08 $44.08 1,456,464
2022-12-08 $47.71 $47.93 $45.16 $45.42 $45.42 1,109,044
2022-12-07 $45.90 $47.17 $45.71 $46.64 $46.64 837,050
2022-12-06 $48.15 $48.36 $45.51 $46.06 $46.06 1,357,915
2022-12-05 $51.55 $52.13 $47.47 $47.91 $47.81 1,323,965
2022-12-02 $49.92 $51.33 $48.94 $51.24 $51.24 650,658
2022-12-01 $51.27 $51.35 $50.08 $50.56 $50.56 916,868
2022-11-30 $48.50 $50.98 $48.21 $50.90 $50.90 981,133
2022-11-29 $49.38 $49.74 $47.77 $47.81 $47.81 816,756
2022-11-28 $49.75 $49.95 $48.37 $48.54 $48.54 634,211
2022-11-25 $50.91 $51.35 $50.44 $50.74 $50.74 368,493
2022-11-23 $49.69 $50.62 $49.16 $50.50 $50.50 625,535
2022-11-22 $48.02 $50.67 $47.27 $50.40 $50.40 1,672,491
2022-11-21 $47.18 $47.76 $45.43 $47.27 $47.27 740,288
2022-11-18 $46.65 $48.41 $46.27 $48.32 $48.32 845,392
2022-11-17 $48.89 $49.03 $46.16 $47.68 $47.68 1,656,517
2022-11-16 $49.31 $49.71 $48.50 $49.44 $49.44 613,912
2022-11-15 $51.51 $51.51 $47.29 $49.31 $49.31 1,519,256
2022-11-14 $51.00 $51.15 $49.61 $49.81 $49.81 1,166,775
2022-11-11 $50.48 $54.24 $50.22 $50.60 $50.60 6,622,270
2022-11-10 $51.22 $52.15 $49.67 $49.78 $49.78 1,606,770
2022-11-09 $54.41 $54.65 $48.61 $49.36 $49.36 2,239,792
2022-11-08 $58.69 $59.04 $54.07 $55.02 $55.02 2,793,783
2022-11-07 $58.40 $59.54 $58.17 $58.69 $58.69 1,384,801
2022-11-04 $57.34 $60.33 $56.70 $57.84 $57.84 1,569,842
2022-11-03 $54.48 $56.77 $54.08 $55.80 $55.80 1,757,681
2022-11-02 $56.25 $57.45 $54.50 $55.08 $55.08 4,367,014
2022-11-01 $55.73 $56.60 $54.33 $54.50 $54.50 980,198
2022-10-31 $54.38 $55.57 $53.92 $55.07 $55.07 735,972
2022-10-28 $55.04 $55.19 $52.92 $54.53 $54.53 596,832
2022-10-27 $56.24 $57.25 $54.54 $54.56 $54.56 923,003
2022-10-26 $53.74 $55.63 $53.70 $55.32 $55.32 984,443
2022-10-25 $51.46 $53.34 $51.46 $53.12 $53.12 1,194,270
2022-10-24 $50.78 $51.55 $50.55 $51.23 $51.23 1,660,430
2022-10-21 $49.41 $51.11 $48.74 $50.73 $50.73 1,105,927
2022-10-20 $48.22 $50.14 $47.96 $49.25 $49.25 1,155,826
2022-10-19 $45.72 $47.75 $45.27 $47.73 $47.73 928,017
2022-10-18 $45.91 $46.56 $44.88 $45.74 $45.74 568,693
2022-10-17 $43.93 $46.15 $43.93 $44.99 $44.99 634,006
2022-10-14 $44.91 $45.48 $42.78 $43.01 $43.01 611,291
2022-10-13 $43.02 $45.22 $42.12 $45.10 $45.10 584,026
2022-10-12 $44.29 $44.48 $42.46 $43.65 $43.65 606,899
2022-10-11 $44.05 $46.04 $43.55 $44.65 $44.65 753,610
2022-10-10 $46.72 $47.30 $44.72 $44.76 $44.76 570,910
2022-10-07 $47.45 $48.00 $46.59 $46.94 $46.94 444,134
2022-10-06 $48.89 $50.37 $47.46 $47.53 $47.53 946,527
2022-10-05 $47.63 $49.75 $46.28 $49.32 $49.32 1,379,389
2022-10-04 $47.57 $48.43 $46.99 $48.03 $48.03 1,085,095
2022-10-03 $44.82 $46.96 $44.78 $46.52 $46.52 796,057
2022-09-30 $43.84 $45.37 $43.33 $43.71 $43.71 641,496
2022-09-29 $43.90 $44.69 $42.34 $44.53 $44.53 1,586,668
2022-09-28 $41.61 $44.77 $41.22 $44.63 $44.63 945,988
2022-09-27 $42.35 $43.04 $41.65 $41.96 $41.96 841,709
2022-09-26 $43.14 $43.41 $41.16 $41.22 $41.22 1,033,614
2022-09-23 $45.30 $45.37 $42.19 $43.17 $43.17 1,796,590
2022-09-22 $48.84 $49.41 $46.89 $47.18 $47.18 748,668
2022-09-21 $49.42 $50.49 $48.71 $48.82 $48.82 719,152
2022-09-20 $49.48 $49.48 $47.95 $48.89 $48.89 1,202,709
2022-09-19 $47.67 $50.23 $47.56 $49.60 $49.60 1,196,510
2022-09-16 $52.66 $53.03 $48.67 $49.12 $49.12 2,549,209
2022-09-15 $53.99 $54.43 $52.61 $53.88 $53.88 921,345
2022-09-14 $54.90 $56.48 $54.42 $55.24 $55.24 1,015,509
2022-09-13 $54.50 $55.90 $53.85 $54.03 $54.03 801,981
2022-09-12 $56.61 $56.85 $54.85 $55.25 $55.25 861,054
2022-09-09 $58.24 $58.79 $55.62 $57.15 $57.15 1,657,394
2022-09-08 $57.65 $60.97 $57.65 $58.79 $58.79 933,994
2022-09-07 $55.55 $58.31 $55.23 $57.57 $57.57 946,178
2022-09-06 $57.00 $57.50 $55.58 $57.18 $57.18 1,027,532
2022-09-02 $55.44 $55.94 $53.85 $55.64 $55.64 913,254
2022-09-01 $56.41 $56.41 $53.23 $53.95 $53.95 1,460,816
2022-08-31 $56.03 $57.80 $55.85 $57.35 $57.35 986,284
2022-08-30 $58.74 $59.31 $55.85 $57.54 $57.54 1,341,665
2022-08-29 $59.23 $60.82 $58.03 $59.75 $59.75 820,297
2022-08-26 $61.34 $61.51 $59.54 $60.04 $60.04 779,792
2022-08-25 $62.65 $63.06 $61.30 $61.70 $61.70 746,384
2022-08-24 $59.93 $62.18 $59.93 $61.66 $61.66 992,105
2022-08-23 $58.99 $60.33 $58.71 $59.56 $59.56 1,055,319
2022-08-22 $57.50 $59.59 $57.22 $57.97 $57.97 1,054,003
2022-08-19 $59.49 $59.50 $57.56 $58.23 $58.23 941,428
2022-08-18 $60.10 $61.33 $59.23 $60.25 $60.25 1,126,678
2022-08-17 $59.19 $60.05 $58.77 $59.33 $59.33 1,124,324
2022-08-16 $60.00 $62.79 $59.91 $60.03 $60.03 1,752,434
2022-08-15 $58.00 $59.94 $56.52 $59.58 $59.58 1,152,238
2022-08-12 $58.08 $59.94 $57.16 $59.11 $59.11 939,105
2022-08-11 $57.00 $60.50 $56.30 $58.41 $58.41 3,043,162
2022-08-10 $55.41 $56.84 $54.14 $56.23 $56.23 818,023
2022-08-09 $53.39 $55.09 $53.21 $54.92 $54.92 1,120,236
2022-08-08 $51.33 $54.17 $50.50 $52.81 $52.81 2,742,162
2022-08-05 $48.80 $51.50 $48.80 $50.61 $50.61 1,322,916
2022-08-04 $50.42 $51.34 $49.11 $49.23 $49.23 1,601,539
2022-08-03 $50.42 $50.71 $49.37 $49.76 $49.76 890,107
2022-08-02 $49.55 $50.62 $49.08 $50.10 $50.10 704,057
2022-08-01 $49.06 $49.59 $47.22 $49.44 $49.44 585,445
2022-07-29 $48.69 $49.60 $47.41 $48.97 $48.97 915,871
2022-07-28 $47.10 $48.14 $46.12 $47.89 $47.89 628,148
2022-07-27 $45.76 $46.86 $44.58 $46.39 $46.39 453,271
2022-07-26 $45.71 $46.03 $44.49 $45.31 $45.31 735,687
2022-07-25 $43.42 $45.43 $42.23 $45.08 $45.08 613,140
2022-07-22 $44.00 $44.68 $42.61 $42.98 $42.98 681,351
2022-07-21 $42.34 $43.67 $41.71 $43.54 $43.54 571,376
2022-07-20 $41.98 $43.43 $41.30 $43.33 $43.33 631,012
2022-07-19 $42.49 $42.86 $41.70 $42.26 $42.26 562,353
2022-07-18 $40.97 $42.78 $40.59 $42.41 $42.41 644,265
2022-07-15 $39.50 $40.13 $38.75 $39.84 $39.84 465,549
2022-07-14 $40.78 $40.81 $38.41 $39.19 $39.19 759,798
2022-07-13 $39.00 $41.58 $39.00 $41.05 $41.05 466,490
2022-07-12 $40.22 $40.65 $38.55 $39.34 $39.34 666,553
2022-07-11 $41.18 $41.93 $40.38 $40.72 $40.72 471,354
2022-07-08 $40.18 $42.06 $40.06 $41.74 $41.74 764,714
2022-07-07 $36.73 $40.19 $36.73 $39.86 $39.86 1,141,400
2022-07-06 $39.16 $39.90 $36.26 $36.70 $36.70 1,613,185
2022-07-05 $40.49 $40.60 $38.20 $39.99 $39.99 1,431,545
2022-07-01 $39.41 $40.04 $38.81 $39.61 $39.61 688,003
2022-06-30 $38.63 $40.13 $38.54 $39.57 $39.57 418,904
2022-06-29 $41.07 $41.58 $39.01 $39.40 $39.40 870,024
2022-06-28 $41.56 $41.99 $40.10 $40.43 $40.43 499,511
2022-06-27 $39.72 $41.46 $39.25 $41.02 $41.02 589,530
2022-06-24 $39.44 $39.63 $38.68 $39.27 $39.27 2,476,747
2022-06-23 $39.77 $40.23 $38.08 $38.66 $38.66 1,037,981
2022-06-22 $40.00 $40.71 $39.20 $39.62 $39.62 1,293,664
2022-06-21 $41.25 $42.88 $40.25 $41.61 $41.61 1,017,292
2022-06-17 $39.72 $40.96 $38.78 $40.21 $40.21 1,973,420
2022-06-16 $40.14 $41.58 $39.08 $39.64 $39.64 1,856,484
2022-06-15 $41.72 $42.90 $40.84 $41.85 $41.85 1,412,628
2022-06-14 $41.16 $42.18 $40.80 $41.54 $41.54 1,067,026
2022-06-13 $41.28 $41.84 $40.05 $40.48 $40.48 1,567,362
2022-06-10 $43.94 $44.90 $42.14 $43.32 $43.21 1,855,952
2022-06-09 $50.07 $50.07 $44.61 $44.84 $44.73 2,180,215
2022-06-08 $51.75 $51.80 $49.39 $50.40 $50.28 1,482,199
2022-06-07 $50.61 $52.37 $50.05 $51.48 $51.35 1,055,289
2022-06-06 $51.60 $51.60 $49.17 $50.75 $50.62 1,388,337
2022-06-03 $48.15 $51.47 $46.63 $49.44 $49.32 2,442,500
2022-06-02 $46.00 $48.75 $46.00 $48.38 $48.26 812,879
2022-06-01 $47.27 $47.51 $44.11 $45.84 $45.73 1,218,388
2022-05-31 $48.70 $48.85 $45.16 $46.59 $46.48 1,736,849
2022-05-27 $46.26 $48.30 $46.14 $47.81 $47.69 856,933
2022-05-26 $45.00 $47.16 $43.69 $46.39 $46.28 1,236,366
2022-05-25 $42.64 $45.47 $42.44 $44.90 $44.79 1,395,768
2022-05-24 $42.96 $43.05 $41.02 $42.68 $42.57 996,622
2022-05-23 $42.60 $43.84 $41.58 $43.84 $43.73 554,909
2022-05-20 $43.63 $43.65 $40.23 $42.40 $42.30 716,244
2022-05-19 $41.82 $43.79 $41.30 $42.68 $42.57 787,480
2022-05-18 $43.72 $44.41 $41.71 $42.23 $42.13 678,457
2022-05-17 $44.67 $45.50 $43.02 $44.01 $43.90 1,110,123
2022-05-16 $44.77 $46.20 $43.93 $43.99 $43.88 849,569
2022-05-13 $41.15 $45.20 $41.15 $44.54 $44.43 1,874,770
2022-05-12 $40.22 $41.39 $39.24 $40.32 $40.22 942,249
2022-05-11 $41.90 $43.08 $40.67 $40.90 $40.80 863,467
2022-05-10 $41.42 $42.81 $39.97 $41.42 $41.32 849,378
2022-05-09 $43.47 $43.95 $40.28 $40.88 $40.78 1,395,506
2022-05-06 $45.00 $46.80 $43.79 $44.94 $44.83 2,014,260
2022-05-05 $45.80 $48.89 $44.13 $45.65 $45.54 2,135,418
2022-05-04 $42.85 $44.39 $41.32 $44.37 $44.26 1,320,052
2022-05-03 $40.40 $42.14 $40.32 $42.12 $42.02 959,090
2022-05-02 $39.01 $40.41 $38.00 $40.41 $40.31 1,000,801
2022-04-29 $40.10 $41.13 $38.57 $38.78 $38.68 718,034
2022-04-28 $40.64 $41.82 $38.50 $40.01 $39.91 1,209,345
2022-04-27 $40.46 $40.68 $39.38 $39.96 $39.86 1,060,114
2022-04-26 $40.52 $40.84 $38.61 $39.99 $39.89 999,467
2022-04-25 $39.87 $40.47 $38.82 $40.22 $40.12 1,322,973
2022-04-22 $41.06 $42.37 $40.12 $40.44 $40.34 1,118,266
2022-04-21 $46.12 $46.13 $40.77 $41.15 $41.05 1,405,914
2022-04-20 $45.54 $45.84 $44.46 $45.01 $44.90 1,068,405
2022-04-19 $44.79 $45.85 $44.52 $45.29 $45.18 1,256,970
2022-04-18 $44.96 $45.59 $44.26 $45.00 $44.89 905,478
2022-04-14 $43.22 $44.66 $42.61 $44.46 $44.35 804,293
2022-04-13 $42.17 $43.83 $41.85 $43.60 $43.49 879,892
2022-04-12 $41.91 $42.91 $40.88 $41.96 $41.86 1,081,517
2022-04-11 $41.26 $42.11 $39.91 $41.29 $41.19 1,331,584
2022-04-08 $41.85 $42.38 $40.73 $41.65 $41.55 1,284,990
2022-04-07 $42.97 $42.98 $39.56 $41.85 $41.75 2,445,672
2022-04-06 $42.14 $42.30 $40.40 $41.38 $41.28 4,981,847
2022-04-05 $48.09 $49.00 $45.07 $45.11 $45.00 2,806,054
2022-04-04 $47.02 $49.30 $46.12 $48.29 $48.17 3,476,254
2022-04-01 $42.65 $47.34 $42.65 $44.92 $44.81 4,524,702
2022-03-31 $39.87 $42.89 $39.46 $42.61 $42.50 1,763,492
2022-03-30 $39.04 $40.74 $38.97 $39.53 $39.43 1,415,961
2022-03-29 $37.75 $38.92 $35.95 $38.65 $38.55 1,069,765
2022-03-28 $37.43 $38.18 $37.05 $38.01 $37.92 1,186,001
2022-03-25 $36.52 $38.36 $35.94 $38.13 $38.04 1,848,376
2022-03-24 $35.00 $35.91 $34.68 $35.89 $35.80 984,389
2022-03-23 $33.12 $34.66 $32.89 $34.65 $34.56 978,278
2022-03-22 $32.57 $33.54 $32.35 $33.05 $32.97 677,074
2022-03-21 $31.95 $32.50 $31.46 $32.43 $32.35 781,543
2022-03-18 $30.53 $31.76 $30.53 $31.68 $31.60 1,063,383
2022-03-17 $29.64 $31.26 $29.28 $31.08 $31.00 632,329
2022-03-16 $28.67 $29.96 $28.67 $29.89 $29.72 785,918
2022-03-15 $28.05 $28.43 $27.17 $28.27 $28.11 1,208,353
2022-03-14 $30.53 $30.53 $28.16 $28.59 $28.43 925,801
2022-03-11 $30.46 $31.06 $29.55 $30.74 $30.57 1,454,771
2022-03-10 $31.35 $31.49 $29.07 $30.02 $29.85 4,287,711
2022-03-09 $32.09 $34.28 $31.92 $33.63 $33.44 1,632,582
2022-03-08 $32.08 $33.51 $31.15 $31.99 $31.81 1,435,332
2022-03-07 $35.42 $35.70 $31.52 $32.10 $31.92 1,509,029
2022-03-04 $34.69 $35.41 $33.50 $34.68 $34.48 970,050
2022-03-03 $33.93 $34.73 $33.10 $34.72 $34.52 1,160,129
2022-03-02 $32.50 $34.23 $32.02 $34.03 $33.84 1,294,607
2022-03-01 $28.28 $32.49 $28.28 $32.25 $32.07 3,364,929
2022-02-28 $26.00 $28.30 $25.90 $27.59 $27.43 1,417,708
2022-02-25 $25.52 $25.90 $24.48 $25.86 $25.71 652,633
2022-02-24 $21.11 $25.47 $21.11 $25.43 $25.29 1,094,889
2022-02-23 $22.52 $22.94 $21.83 $21.84 $21.72 468,950
2022-02-22 $22.17 $22.98 $21.84 $22.12 $21.99 797,929
2022-02-18 $22.84 $23.02 $21.67 $22.23 $22.10 513,536
2022-02-17 $23.60 $23.88 $22.54 $22.67 $22.54 575,525
2022-02-16 $24.02 $25.10 $23.77 $23.92 $23.78 607,395
2022-02-15 $22.76 $24.51 $22.41 $24.49 $24.35 483,508
2022-02-14 $23.12 $23.61 $22.29 $22.37 $22.24 586,455
2022-02-11 $23.25 $23.97 $22.79 $23.17 $23.04 343,956
2022-02-10 $22.80 $24.04 $22.70 $23.04 $22.91 517,301
2022-02-09 $22.10 $23.07 $22.04 $23.05 $22.92 346,598
2022-02-08 $21.42 $21.71 $20.97 $21.66 $21.54 370,960
2022-02-07 $21.98 $22.40 $21.47 $21.56 $21.44 337,615
2022-02-04 $21.33 $22.33 $21.14 $22.04 $21.92 391,880
2022-02-03 $21.82 $22.08 $21.04 $21.17 $21.05 502,165
2022-02-02 $23.06 $23.11 $22.21 $22.31 $22.18 592,584
2022-02-01 $22.03 $23.06 $21.69 $22.97 $22.84 695,022
2022-01-31 $20.32 $22.17 $20.16 $21.96 $21.84 611,115
2022-01-28 $19.70 $20.39 $19.42 $20.31 $20.19 431,926
2022-01-27 $20.50 $20.80 $19.41 $19.97 $19.86 552,474
2022-01-26 $21.50 $21.86 $19.92 $20.09 $19.98 1,106,036
2022-01-25 $21.15 $21.45 $19.98 $20.97 $20.85 698,300
2022-01-24 $20.15 $21.15 $19.17 $21.13 $21.01 899,370
2022-01-21 $22.30 $22.38 $20.47 $20.50 $20.38 1,150,087
2022-01-20 $23.02 $23.98 $22.65 $22.75 $22.62 449,728
2022-01-19 $22.99 $23.65 $22.76 $22.86 $22.73 712,816
2022-01-18 $23.86 $24.09 $22.60 $22.85 $22.72 710,813
2022-01-14 $23.84 $24.35 $23.53 $24.09 $23.95 569,624
2022-01-13 $24.20 $24.54 $23.39 $23.66 $23.53 831,382
2022-01-12 $24.74 $24.74 $23.67 $24.12 $23.98 587,059
2022-01-11 $23.16 $24.57 $22.87 $24.39 $24.25 633,726
2022-01-10 $23.90 $24.00 $22.25 $23.08 $22.95 857,985
2022-01-07 $24.18 $24.18 $23.34 $23.92 $23.78 772,261
2022-01-06 $24.54 $24.93 $23.51 $24.32 $24.18 835,770
2022-01-05 $25.67 $25.82 $24.25 $24.31 $24.17 784,504
2022-01-04 $25.33 $25.62 $24.88 $25.46 $25.32 519,982
2022-01-03 $24.27 $25.19 $24.27 $25.03 $24.89 447,927
2021-12-31 $24.15 $24.74 $23.72 $24.14 $24.00 641,749
2021-12-30 $24.20 $25.08 $24.17 $24.27 $24.13 352,958
2021-12-29 $24.54 $24.73 $24.05 $24.25 $24.11 396,566
2021-12-28 $25.24 $25.31 $24.46 $24.69 $24.55 330,831
2021-12-27 $25.17 $25.62 $24.82 $25.32 $25.18 450,790
2021-12-23 $24.82 $25.54 $24.32 $25.25 $25.11 491,403
2021-12-22 $24.33 $25.43 $24.33 $24.86 $24.72 740,460
2021-12-21 $22.65 $24.33 $22.65 $24.27 $24.13 771,574
2021-12-20 $22.30 $22.66 $21.56 $22.52 $22.39 997,252
2021-12-17 $22.61 $23.28 $21.89 $22.98 $22.85 3,340,287
2021-12-16 $22.89 $22.89 $22.21 $22.61 $22.48 1,424,448
2021-12-15 $22.19 $22.41 $20.75 $22.36 $22.23 2,306,491
2021-12-14 $23.32 $23.65 $22.16 $22.30 $22.17 1,633,687
2021-12-13 $24.87 $25.26 $23.47 $23.80 $23.67 1,338,070
2021-12-10 $25.43 $25.76 $24.61 $25.17 $25.03 743,742
2021-12-09 $25.88 $26.08 $24.82 $25.12 $24.98 629,865
2021-12-08 $25.49 $26.40 $24.83 $26.25 $26.10 505,563
2021-12-07 $24.84 $25.65 $24.65 $25.40 $25.26 764,184
2021-12-06 $24.65 $24.98 $23.83 $24.40 $24.26 888,219
2021-12-03 $25.02 $25.34 $24.30 $24.66 $24.42 903,393
2021-12-02 $23.99 $25.00 $23.93 $24.58 $24.34 608,192
2021-12-01 $25.57 $25.60 $23.90 $24.15 $23.92 924,747
2021-11-30 $24.60 $25.14 $24.00 $24.89 $24.65 500,105
2021-11-29 $25.82 $26.40 $24.88 $25.20 $24.96 846,390
2021-11-26 $25.32 $25.45 $24.37 $25.16 $24.92 693,201
2021-11-24 $25.46 $26.86 $25.34 $26.73 $26.47 489,080
2021-11-23 $25.54 $26.17 $24.75 $25.66 $25.41 1,083,553
2021-11-22 $26.59 $27.12 $25.57 $25.61 $25.36 870,092
2021-11-19 $27.81 $28.05 $26.01 $26.09 $25.84 1,088,466
2021-11-18 $27.99 $28.61 $27.45 $27.92 $27.65 863,614
2021-11-17 $27.70 $28.05 $27.53 $27.99 $27.72 801,765
2021-11-16 $27.33 $27.81 $26.68 $27.79 $27.52 602,682
2021-11-15 $27.25 $27.45 $26.76 $27.10 $26.84 592,404
2021-11-12 $27.15 $27.56 $26.69 $27.34 $27.07 591,406
2021-11-11 $27.67 $28.27 $27.27 $27.33 $27.06 587,301
2021-11-10 $29.55 $29.71 $27.69 $27.76 $27.49 861,546
2021-11-09 $30.57 $30.85 $29.08 $29.78 $29.49 634,087
2021-11-08 $29.78 $31.09 $29.78 $30.65 $30.35 529,729
2021-11-05 $30.38 $30.70 $29.39 $29.64 $29.35 585,274
2021-11-04 $29.86 $30.99 $29.50 $30.46 $30.16 663,253
2021-11-03 $30.46 $31.22 $29.52 $30.01 $29.72 972,611
2021-11-02 $31.14 $31.20 $30.21 $31.11 $30.81 1,089,425
2021-11-01 $30.28 $31.40 $29.88 $31.37 $31.07 686,815
2021-10-29 $30.29 $30.50 $29.35 $30.00 $29.71 940,828
2021-10-28 $29.55 $30.60 $29.33 $30.56 $30.26 572,980
2021-10-27 $29.59 $30.23 $28.96 $29.45 $29.16 1,157,684
2021-10-26 $31.88 $31.88 $29.52 $29.79 $29.50 1,042,826
2021-10-25 $31.95 $32.42 $30.78 $31.66 $31.35 820,542
2021-10-22 $31.42 $31.75 $30.87 $31.71 $31.40 774,104
2021-10-21 $32.07 $32.65 $31.21 $31.58 $31.27 1,103,678
2021-10-20 $32.47 $32.50 $30.75 $32.01 $31.70 3,283,797
2021-10-19 $35.40 $35.74 $34.33 $34.53 $34.19 675,944
2021-10-18 $34.28 $35.08 $33.84 $34.93 $34.59 418,178
2021-10-15 $35.52 $36.00 $34.38 $34.40 $34.07 635,774
2021-10-14 $34.49 $35.80 $34.02 $35.10 $34.76 585,212
2021-10-13 $33.76 $34.36 $32.81 $33.70 $33.37 661,574
2021-10-12 $32.84 $34.90 $32.73 $33.67 $33.34 986,093
2021-10-11 $33.87 $36.25 $32.85 $33.01 $32.69 2,175,363
2021-10-08 $33.30 $35.23 $32.02 $32.40 $32.09 1,703,974
2021-10-07 $30.22 $33.88 $30.01 $33.26 $32.94 4,714,059
2021-10-06 $24.26 $26.57 $23.80 $26.50 $26.24 1,114,562
2021-10-05 $24.95 $25.83 $24.25 $24.60 $24.36 724,872
2021-10-04 $26.21 $26.39 $24.40 $24.74 $24.50 1,243,598
2021-10-01 $28.00 $28.02 $26.07 $26.21 $25.96 1,194,421
2021-09-30 $27.03 $28.47 $26.56 $27.75 $27.48 859,351
2021-09-29 $26.65 $27.67 $26.44 $26.95 $26.69 620,023
2021-09-28 $27.85 $28.21 $26.13 $26.75 $26.49 581,880
2021-09-27 $27.37 $28.45 $27.34 $27.91 $27.64 973,810
2021-09-24 $27.08 $27.55 $26.95 $27.27 $27.00 490,298
2021-09-23 $26.95 $28.04 $26.77 $27.22 $26.96 1,039,380
2021-09-22 $26.26 $27.14 $26.01 $26.72 $26.46 446,548
2021-09-21 $26.81 $27.50 $25.56 $25.82 $25.57 524,924
2021-09-20 $27.45 $27.60 $26.22 $26.56 $26.30 511,302
2021-09-17 $28.24 $28.32 $27.40 $27.89 $27.62 1,218,547
2021-09-16 $28.28 $28.77 $27.59 $28.42 $28.14 433,875
2021-09-15 $28.31 $28.73 $27.82 $28.46 $28.18 606,002
2021-09-14 $29.37 $29.46 $28.03 $28.11 $27.84 541,815
2021-09-13 $27.82 $29.05 $27.48 $29.03 $28.75 450,325
2021-09-10 $29.10 $29.18 $27.55 $27.57 $27.30 389,322
2021-09-09 $28.87 $29.62 $28.36 $28.94 $28.66 300,123
2021-09-08 $30.33 $30.67 $28.49 $28.91 $28.63 544,240
2021-09-07 $30.11 $30.64 $29.29 $29.65 $29.36 635,029
2021-09-03 $30.23 $30.79 $29.65 $30.24 $29.95 306,861
2021-09-02 $30.22 $31.03 $29.37 $30.42 $30.02 417,144
2021-09-01 $29.34 $30.56 $28.99 $30.03 $29.64 499,662
2021-08-31 $29.36 $30.00 $29.31 $29.37 $28.99 426,743
2021-08-30 $31.25 $31.42 $29.27 $29.41 $29.03 395,887
2021-08-27 $29.46 $31.22 $29.44 $30.98 $30.58 397,579
2021-08-26 $29.72 $30.58 $29.21 $29.33 $28.95 456,114
2021-08-25 $29.98 $30.60 $29.66 $29.83 $29.44 433,618
2021-08-24 $28.78 $30.11 $28.67 $29.91 $29.52 639,255
2021-08-23 $27.72 $28.80 $27.18 $28.61 $28.24 522,966
2021-08-20 $27.54 $28.37 $27.37 $27.41 $27.05 603,658
2021-08-19 $26.80 $28.15 $26.80 $27.64 $27.28 958,346
2021-08-18 $26.53 $27.30 $26.22 $26.50 $26.16 593,896
2021-08-17 $26.64 $26.91 $25.85 $26.63 $26.28 600,538
2021-08-16 $27.42 $28.12 $26.93 $27.09 $26.74 549,309
2021-08-13 $28.82 $28.93 $27.96 $28.09 $27.73 561,375
2021-08-12 $29.28 $29.33 $27.97 $28.94 $28.56 448,900
2021-08-11 $30.59 $30.59 $28.58 $29.50 $29.12 466,655
2021-08-10 $30.52 $30.64 $29.20 $30.21 $29.82 532,515
2021-08-09 $31.05 $31.05 $30.29 $30.42 $30.02 519,030
2021-08-06 $31.47 $31.84 $30.87 $31.30 $30.89 442,134
2021-08-05 $30.83 $31.45 $28.84 $31.10 $30.70 572,405
2021-08-04 $30.17 $31.25 $30.13 $30.35 $29.96 490,466
2021-08-03 $29.96 $30.87 $29.31 $30.71 $30.31 573,090
2021-08-02 $30.34 $31.64 $29.93 $29.97 $29.58 629,828
2021-07-30 $29.41 $30.58 $29.11 $30.31 $29.92 484,771
2021-07-29 $30.79 $30.92 $29.59 $29.70 $29.31 576,336
2021-07-28 $30.42 $30.87 $29.71 $30.31 $29.92 287,731
2021-07-27 $30.35 $30.43 $29.26 $30.13 $29.74 290,677
2021-07-26 $31.67 $32.46 $29.95 $30.47 $30.07 651,074
2021-07-23 $32.09 $32.38 $31.13 $31.64 $31.23 485,130
2021-07-22 $33.59 $33.59 $31.60 $31.87 $31.46 770,982
2021-07-21 $32.46 $34.07 $32.29 $33.59 $33.15 624,087
2021-07-20 $31.53 $32.52 $30.95 $32.30 $31.88 580,888
2021-07-19 $30.70 $32.13 $30.44 $31.34 $30.93 507,199
2021-07-16 $32.19 $32.60 $31.17 $31.51 $31.10 579,876
2021-07-15 $31.47 $32.39 $30.94 $31.58 $31.17 567,365
2021-07-14 $33.69 $33.85 $31.38 $31.75 $31.34 646,209
2021-07-13 $35.11 $35.36 $33.41 $33.41 $32.98 538,789
2021-07-12 $35.39 $35.75 $34.86 $35.38 $34.92 258,994
2021-07-09 $35.97 $35.97 $34.90 $35.44 $34.98 353,439
2021-07-08 $35.12 $36.36 $34.80 $35.21 $34.75 462,993
2021-07-07 $38.17 $38.59 $35.93 $36.02 $35.55 473,770
2021-07-06 $38.03 $39.48 $36.91 $38.03 $37.54 623,649
2021-07-02 $39.34 $39.34 $37.42 $38.03 $37.54 418,843
2021-07-01 $38.30 $39.18 $37.64 $39.18 $38.67 453,662
2021-06-30 $39.45 $39.45 $37.26 $37.88 $37.39 782,724
2021-06-29 $39.39 $40.14 $39.09 $39.47 $38.96 256,686
2021-06-28 $38.68 $39.66 $38.45 $39.20 $38.69 428,540
2021-06-25 $39.36 $39.98 $38.50 $38.96 $38.45 2,469,317
2021-06-24 $40.51 $40.51 $38.58 $39.31 $38.80 460,781
2021-06-23 $40.27 $40.79 $39.90 $40.17 $39.65 331,411
2021-06-22 $40.50 $40.68 $39.38 $39.95 $39.43 415,847
2021-06-21 $40.57 $41.67 $39.67 $40.79 $40.26 667,102
2021-06-18 $41.13 $42.81 $39.92 $40.32 $39.80 2,867,456
2021-06-17 $42.00 $43.58 $40.90 $42.03 $41.48 856,229
2021-06-16 $40.64 $43.00 $40.50 $42.46 $41.91 959,068
2021-06-15 $40.12 $41.00 $39.51 $40.90 $40.37 555,982
2021-06-14 $39.62 $41.45 $39.45 $39.89 $39.37 570,582
2021-06-11 $40.56 $40.56 $38.55 $38.99 $38.48 549,136
2021-06-10 $40.04 $40.93 $39.65 $40.53 $40.00 495,602
2021-06-09 $45.19 $45.19 $39.77 $39.93 $39.41 716,865
2021-06-08 $41.20 $45.38 $40.88 $44.89 $44.31 618,091
2021-06-07 $40.04 $41.55 $39.67 $40.85 $40.32 662,923
2021-06-04 $41.60 $41.92 $39.14 $39.63 $39.12 576,197
2021-06-03 $41.89 $42.08 $40.59 $41.03 $40.50 448,311
2021-06-02 $44.50 $44.60 $41.71 $41.92 $41.38 458,104
2021-06-01 $42.60 $44.62 $42.37 $44.43 $43.85 354,694
2021-05-28 $43.48 $43.80 $42.01 $42.10 $41.55 287,040
2021-05-27 $42.79 $43.75 $42.51 $43.42 $42.75 389,192
2021-05-26 $41.90 $43.41 $41.24 $42.58 $41.93 404,461
2021-05-25 $44.85 $44.90 $41.87 $41.90 $41.26 973,864
2021-05-24 $43.91 $44.91 $42.88 $44.74 $44.05 350,437
2021-05-21 $44.60 $45.11 $43.27 $43.47 $42.80 439,676
2021-05-20 $42.05 $44.20 $41.55 $43.92 $43.25 623,394
2021-05-19 $40.54 $42.18 $39.65 $41.87 $41.23 276,001
2021-05-18 $41.68 $43.76 $41.52 $42.07 $41.43 399,712
2021-05-17 $40.46 $42.19 $40.20 $41.50 $40.86 407,353
2021-05-14 $39.58 $41.05 $39.22 $41.04 $40.41 517,130
2021-05-13 $37.82 $41.57 $37.45 $38.43 $37.84 539,410
2021-05-12 $38.50 $39.11 $37.10 $37.20 $36.63 602,730
2021-05-11 $37.85 $39.22 $37.46 $38.75 $38.16 513,115
2021-05-10 $40.11 $41.94 $39.20 $39.34 $38.74 644,135
2021-05-07 $39.64 $42.60 $39.04 $42.12 $41.47 684,896
2021-05-06 $41.75 $41.93 $39.98 $40.64 $40.02 503,769
2021-05-05 $42.49 $43.65 $41.75 $42.04 $41.40 381,144
2021-05-04 $43.63 $43.63 $41.11 $41.70 $41.06 424,896
2021-05-03 $42.63 $44.29 $41.95 $44.27 $43.59 341,857
2021-04-30 $44.57 $44.57 $41.71 $42.52 $41.87 300,368
2021-04-29 $44.78 $45.08 $42.52 $43.50 $42.83 349,540
2021-04-28 $43.80 $44.70 $43.26 $44.63 $43.95 309,719
2021-04-27 $45.25 $45.25 $43.81 $44.31 $43.63 270,367
2021-04-26 $44.34 $45.31 $43.50 $44.86 $44.17 294,426
2021-04-23 $43.06 $44.77 $42.58 $44.36 $43.68 429,842
2021-04-22 $43.83 $44.94 $42.49 $42.54 $41.89 395,199
2021-04-21 $41.51 $44.00 $41.51 $43.36 $42.70 377,129
2021-04-20 $43.08 $44.28 $41.57 $42.02 $41.38 457,240
2021-04-19 $44.19 $44.66 $42.30 $43.18 $42.52 464,137
2021-04-16 $45.61 $46.30 $44.08 $44.42 $43.74 987,061
2021-04-15 $47.08 $47.49 $44.32 $44.65 $43.97 375,969
2021-04-14 $48.24 $49.97 $46.65 $47.20 $46.48 329,051
2021-04-13 $46.59 $48.11 $44.84 $48.07 $47.33 350,502
2021-04-12 $52.22 $53.71 $46.11 $46.28 $45.57 479,838
2021-04-09 $51.53 $52.47 $50.53 $52.31 $51.51 593,239
2021-04-08 $50.87 $52.21 $50.27 $52.01 $51.21 544,818
2021-04-07 $49.47 $50.93 $49.25 $50.61 $49.83 368,261
2021-04-06 $49.15 $50.05 $48.40 $49.74 $48.98 787,581
2021-04-05 $49.96 $49.96 $46.91 $47.87 $47.14 374,588
2021-04-01 $46.35 $49.71 $46.03 $49.60 $48.84 317,963
2021-03-31 $44.05 $47.14 $44.05 $45.91 $45.21 394,569
2021-03-30 $43.27 $44.84 $42.44 $43.33 $42.67 628,051
2021-03-29 $47.47 $47.79 $42.65 $43.11 $42.45 812,170
2021-03-26 $47.00 $49.41 $46.80 $47.92 $47.19 588,213
2021-03-25 $45.90 $46.80 $43.91 $46.80 $46.08 438,660
2021-03-24 $51.80 $51.80 $47.85 $48.11 $47.27 607,251
2021-03-23 $52.33 $52.37 $48.95 $49.44 $48.58 612,092
2021-03-22 $52.47 $53.34 $51.01 $52.61 $51.69 426,975
2021-03-19 $47.66 $52.82 $47.66 $52.00 $51.09 1,523,377
2021-03-18 $52.83 $53.00 $48.02 $48.20 $47.36 547,788
2021-03-17 $52.66 $53.85 $50.27 $53.07 $52.15 910,817
2021-03-16 $45.76 $57.00 $44.74 $54.11 $53.17 2,795,136
2021-03-15 $43.44 $44.47 $42.17 $42.48 $41.74 408,113
2021-03-12 $44.48 $44.50 $42.85 $43.20 $42.45 401,395
2021-03-11 $44.74 $45.33 $43.52 $44.69 $43.91 351,897
2021-03-10 $43.84 $45.61 $42.61 $43.13 $42.38 348,327
2021-03-09 $40.62 $43.99 $40.51 $42.94 $42.19 430,933
2021-03-08 $42.79 $44.01 $38.08 $39.00 $38.32 725,351
2021-03-05 $43.11 $43.60 $37.58 $42.46 $41.72 571,553
2021-03-04 $44.66 $45.97 $41.13 $42.63 $41.89 594,414
2021-03-03 $47.06 $48.76 $45.01 $45.70 $44.90 261,038
2021-03-02 $50.33 $51.76 $47.15 $47.24 $46.42 305,188
2021-03-01 $47.86 $50.37 $47.86 $49.77 $48.90 299,825
2021-02-26 $48.74 $49.61 $45.82 $47.26 $46.44 330,234
2021-02-25 $48.60 $50.31 $47.68 $49.12 $48.26 515,429
2021-02-24 $48.61 $51.61 $47.74 $48.96 $48.11 360,696
2021-02-23 $48.50 $48.74 $44.06 $48.62 $47.77 375,901
2021-02-22 $50.34 $50.84 $48.84 $49.15 $48.29 337,932
2021-02-19 $50.61 $53.14 $50.61 $51.24 $50.35 331,141
2021-02-18 $52.80 $53.47 $48.81 $49.27 $48.41 485,049
2021-02-17 $55.24 $55.24 $52.20 $54.27 $53.32 480,657
2021-02-16 $55.00 $56.76 $54.73 $55.60 $54.63 473,379
2021-02-12 $51.27 $54.66 $50.57 $54.59 $53.64 271,009
2021-02-11 $51.27 $52.11 $50.25 $51.90 $51.00 332,529
2021-02-10 $51.55 $52.00 $49.69 $50.97 $50.08 358,027
2021-02-09 $51.42 $52.66 $50.73 $51.69 $50.79 346,709
2021-02-08 $50.00 $52.78 $49.95 $51.73 $50.83 600,383
2021-02-05 $47.00 $49.95 $46.95 $49.61 $48.75 405,913
2021-02-04 $48.87 $49.39 $45.64 $46.80 $45.98 335,736
2021-02-03 $47.38 $49.47 $46.63 $48.94 $48.09 423,095
2021-02-02 $45.14 $48.85 $45.14 $47.34 $46.52 514,133
2021-02-01 $45.48 $45.90 $44.19 $44.80 $44.02 257,495
2021-01-29 $46.00 $47.25 $44.29 $44.68 $43.90 399,012
2021-01-28 $43.89 $45.03 $42.26 $44.70 $43.92 374,528
2021-01-27 $43.98 $45.13 $42.06 $42.93 $42.18 611,421
2021-01-26 $46.45 $46.90 $44.37 $44.84 $44.06 661,714
2021-01-25 $46.31 $46.90 $43.61 $44.33 $43.56 646,349
2021-01-22 $46.35 $46.88 $44.70 $46.17 $45.37 525,730
2021-01-21 $48.00 $49.55 $46.08 $46.61 $45.80 1,004,554
2021-01-20 $49.55 $50.03 $46.83 $48.00 $47.16 830,308
2021-01-19 $51.17 $51.65 $49.25 $49.55 $48.69 556,004
2021-01-15 $54.25 $57.22 $48.72 $48.98 $48.13 733,142
2021-01-14 $57.25 $58.67 $52.19 $54.13 $53.19 1,385,849
2021-01-13 $62.19 $65.90 $55.52 $56.54 $55.55 1,531,915
2021-01-12 $58.53 $60.17 $56.94 $58.45 $57.43 373,255
2021-01-11 $55.51 $59.50 $54.50 $57.92 $56.91 514,504
2021-01-08 $59.29 $59.70 $56.07 $56.42 $55.44 237,946
2021-01-07 $57.30 $59.73 $56.73 $59.18 $58.15 390,318
2021-01-06 $54.99 $57.95 $54.86 $55.99 $55.01 332,832
2021-01-05 $52.19 $55.26 $52.15 $54.55 $53.60 358,673
2021-01-04 $54.90 $54.90 $51.43 $52.58 $51.66 338,602
2020-12-31 $54.93 $55.99 $53.28 $53.59 $52.66 341,335
2020-12-30 $53.24 $55.30 $53.04 $54.57 $53.62 290,750
2020-12-29 $54.63 $55.49 $51.54 $52.90 $51.98 331,189
2020-12-28 $58.32 $60.42 $53.62 $54.62 $53.67 527,621
2020-12-24 $54.72 $57.14 $54.47 $57.00 $56.01 251,947
2020-12-23 $53.90 $56.20 $53.56 $54.39 $53.44 404,698
2020-12-22 $52.02 $54.11 $51.33 $53.54 $52.61 474,178
2020-12-21 $51.00 $53.09 $50.27 $52.02 $51.11 387,359
2020-12-18 $52.22 $53.29 $51.16 $51.52 $50.62 1,183,834
2020-12-17 $48.85 $52.96 $48.85 $52.18 $51.27 1,148,436
2020-12-16 $52.34 $52.57 $47.53 $47.79 $46.96 3,520,746
2020-12-15 $52.68 $57.14 $52.68 $56.72 $55.73 476,358
2020-12-14 $52.89 $53.89 $52.35 $53.64 $52.71 344,557
2020-12-11 $51.45 $52.87 $50.77 $52.50 $51.59 239,122
2020-12-10 $48.89 $51.96 $48.39 $51.84 $50.94 339,644
2020-12-09 $49.70 $50.61 $48.36 $49.30 $48.44 374,899
2020-12-08 $46.21 $49.13 $45.82 $49.00 $48.15 448,168
2020-12-07 $45.87 $47.32 $45.39 $46.14 $45.34 343,237
2020-12-04 $43.56 $46.80 $43.56 $46.11 $45.31 437,140
2020-12-03 $42.97 $45.81 $42.97 $43.52 $42.76 233,067
2020-12-02 $42.00 $43.15 $40.99 $42.66 $41.92 266,808
2020-12-01 $45.13 $45.14 $41.49 $42.35 $41.61 336,786
2020-11-30 $47.00 $47.02 $42.25 $43.11 $42.26 494,024
2020-11-27 $46.87 $47.20 $44.90 $45.98 $45.07 354,348
2020-11-25 $41.57 $44.14 $39.80 $43.75 $42.89 307,672
2020-11-24 $42.67 $43.68 $41.39 $41.75 $40.93 312,006
2020-11-23 $39.30 $42.19 $39.16 $42.00 $41.17 292,163
2020-11-20 $38.88 $40.00 $38.40 $38.90 $38.13 281,726
2020-11-19 $37.70 $38.87 $37.25 $38.78 $38.01 243,477
2020-11-18 $38.24 $38.71 $37.53 $37.68 $36.94 221,705
2020-11-17 $37.47 $38.41 $36.38 $37.63 $36.89 251,247
2020-11-16 $35.11 $37.36 $34.51 $37.30 $36.56 235,862
2020-11-13 $35.08 $36.85 $34.74 $34.76 $34.07 244,473
2020-11-12 $35.91 $36.42 $34.50 $34.67 $33.99 292,307
2020-11-11 $35.48 $35.88 $34.02 $35.34 $34.64 319,494
2020-11-10 $35.08 $35.86 $33.33 $35.04 $34.35 466,643
2020-11-09 $37.91 $38.92 $33.92 $35.20 $34.51 694,749
2020-11-06 $38.32 $39.03 $36.83 $37.20 $36.47 618,307
2020-11-05 $36.73 $38.10 $35.94 $37.68 $36.94 620,543
2020-11-04 $36.36 $37.03 $35.50 $36.28 $35.56 552,641
2020-11-03 $36.75 $37.25 $36.14 $36.38 $35.66 384,611
2020-11-02 $36.48 $37.23 $35.71 $36.48 $35.76 554,619
2020-10-30 $36.66 $37.58 $35.50 $36.13 $35.42 835,819
2020-10-29 $35.74 $40.31 $35.74 $38.45 $37.69 1,663,785
2020-10-28 $47.08 $47.23 $43.50 $44.53 $43.65 871,024
2020-10-27 $49.91 $50.63 $48.27 $49.16 $48.19 296,504
2020-10-26 $49.70 $51.29 $49.25 $49.65 $48.67 307,194
2020-10-23 $53.68 $53.68 $49.45 $50.59 $49.59 228,429
2020-10-22 $51.02 $54.30 $51.01 $53.64 $52.58 251,454
2020-10-21 $52.57 $54.92 $51.09 $51.28 $50.27 329,988
2020-10-20 $50.81 $52.22 $49.29 $51.86 $50.84 215,921
2020-10-19 $49.75 $52.17 $48.85 $50.81 $49.81 344,074
2020-10-16 $49.93 $51.44 $49.50 $49.70 $48.72 485,673
2020-10-15 $51.00 $51.80 $49.23 $49.96 $48.97 566,483
2020-10-14 $50.87 $51.34 $49.42 $51.22 $50.21 742,178
2020-10-13 $46.00 $50.23 $45.90 $49.89 $48.91 504,024
2020-10-12 $46.52 $47.29 $45.75 $46.22 $45.31 174,872
2020-10-09 $46.91 $47.75 $45.86 $46.42 $45.50 289,076
2020-10-08 $48.42 $49.00 $45.87 $46.54 $45.62 318,427
2020-10-07 $46.31 $50.22 $46.05 $48.28 $47.33 808,495
2020-10-06 $47.60 $47.85 $44.52 $45.62 $44.72 473,869
2020-10-05 $46.29 $47.93 $46.12 $47.36 $46.43 481,303
2020-10-02 $43.13 $46.40 $42.67 $45.88 $44.97 449,220
2020-10-01 $44.30 $44.60 $42.74 $43.84 $42.97 521,371
2020-09-30 $43.21 $44.56 $43.21 $44.01 $43.14 459,133
2020-09-29 $41.34 $44.04 $40.51 $43.31 $42.46 706,740
2020-09-28 $39.04 $40.90 $38.80 $40.74 $39.94 311,501
2020-09-25 $37.52 $39.00 $37.52 $38.91 $38.14 376,936
2020-09-24 $35.63 $37.62 $34.35 $37.52 $36.78 378,711
2020-09-23 $36.79 $37.34 $35.56 $35.78 $35.07 528,762
2020-09-22 $37.90 $37.98 $35.63 $37.11 $36.38 1,497,889
2020-09-21 $35.62 $37.68 $34.63 $37.58 $36.84 1,523,801
2020-09-18 $34.01 $36.80 $33.90 $36.50 $35.78 2,322,627
2020-09-17 $33.85 $34.97 $32.88 $34.36 $33.68 1,573,120
2020-09-16 $31.46 $34.98 $31.46 $34.33 $33.65 1,892,553
2020-09-15 $32.22 $33.15 $31.40 $31.40 $30.78 960,773
2020-09-14 $31.88 $33.57 $31.59 $32.50 $31.86 990,385
2020-09-11 $36.09 $37.06 $30.80 $31.75 $31.12 1,614,752
2020-09-10 $36.06 $39.09 $36.06 $37.29 $36.55 1,012,470
2020-09-09 $32.47 $35.90 $32.47 $35.57 $34.87 1,175,112
2020-09-08 $29.25 $32.41 $29.01 $31.89 $31.26 1,208,196
2020-09-04 $28.73 $29.02 $27.30 $28.74 $28.17 259,881
2020-09-03 $28.74 $29.23 $27.44 $28.25 $27.69 325,793
2020-09-02 $27.40 $29.18 $26.35 $28.83 $28.16 270,441
2020-09-01 $26.68 $27.52 $26.23 $27.51 $26.87 211,710
2020-08-31 $27.61 $28.79 $26.70 $26.77 $26.15 106,794
2020-08-28 $27.50 $28.35 $27.30 $27.60 $26.96 301,172
2020-08-27 $27.38 $29.11 $26.74 $27.55 $26.91 291,687
2020-08-26 $27.74 $27.77 $26.76 $27.51 $26.87 210,512
2020-08-25 $27.09 $27.32 $26.50 $27.05 $26.42 92,074
2020-08-24 $25.89 $27.33 $25.83 $27.01 $26.38 170,519
2020-08-21 $26.09 $26.50 $25.60 $25.77 $25.17 358,543
2020-08-20 $26.20 $26.40 $25.74 $26.07 $25.47 336,641
2020-08-19 $26.00 $26.82 $25.34 $26.28 $25.67 256,969
2020-08-18 $26.80 $26.92 $25.48 $26.09 $25.48 185,616
2020-08-17 $26.94 $29.38 $26.79 $26.94 $26.32 284,046
2020-08-14 $26.00 $27.41 $25.51 $27.03 $26.40 299,033
2020-08-13 $24.99 $26.37 $24.51 $26.12 $25.51 148,291
2020-08-12 $25.97 $26.41 $24.64 $24.95 $24.37 181,875
2020-08-11 $26.37 $26.39 $25.12 $25.93 $25.33 202,635
2020-08-10 $24.82 $26.43 $24.63 $25.50 $24.91 179,101
2020-08-07 $25.51 $25.84 $24.51 $24.83 $24.25 336,469
2020-08-06 $25.98 $26.08 $24.84 $25.19 $24.61 240,349
2020-08-05 $24.02 $26.71 $24.02 $26.00 $25.40 554,620
2020-08-04 $20.53 $24.60 $20.53 $23.36 $22.82 948,024
2020-08-03 $20.98 $21.21 $18.16 $20.66 $20.18 366,799
2020-07-31 $21.24 $22.05 $20.84 $21.60 $21.10 115,343
2020-07-30 $21.71 $21.71 $21.17 $21.25 $20.76 104,191
2020-07-29 $20.63 $21.95 $20.39 $21.77 $21.27 150,167
2020-07-28 $19.81 $21.31 $19.68 $20.57 $20.09 135,685
2020-07-27 $20.16 $20.65 $19.56 $19.66 $19.20 95,417
2020-07-24 $20.00 $20.81 $19.82 $20.20 $19.73 163,047
2020-07-23 $19.45 $20.23 $19.20 $20.07 $19.60 276,045
2020-07-22 $19.58 $19.78 $18.80 $19.42 $18.97 250,701
2020-07-21 $19.19 $20.04 $18.67 $19.25 $18.80 167,023
2020-07-20 $19.11 $20.25 $18.82 $19.01 $18.57 249,922
2020-07-17 $18.72 $19.35 $18.57 $19.03 $18.59 138,605
2020-07-16 $17.98 $18.85 $17.65 $18.57 $18.14 392,647
2020-07-15 $18.17 $18.59 $17.65 $17.79 $17.38 186,133
2020-07-14 $18.06 $18.50 $17.85 $18.00 $17.58 224,689
2020-07-13 $17.79 $18.30 $17.60 $17.93 $17.51 182,179
2020-07-10 $17.19 $17.98 $17.04 $17.57 $17.16 181,137
2020-07-09 $17.63 $18.11 $16.60 $17.24 $16.84 135,105
2020-07-08 $15.82 $18.37 $15.67 $17.42 $17.02 502,955
2020-07-07 $14.00 $16.21 $13.95 $15.66 $15.30 697,588
2020-07-06 $12.86 $13.70 $12.86 $13.00 $12.70 147,815
2020-07-02 $12.97 $13.13 $12.30 $12.65 $12.36 462,499
2020-07-01 $13.08 $13.08 $12.40 $12.79 $12.49 23,035
2020-06-30 $12.38 $13.02 $12.14 $12.96 $12.66 38,846
2020-06-29 $12.17 $12.46 $11.82 $12.45 $12.16 579,649
2020-06-26 $12.40 $12.49 $12.11 $12.15 $11.87 24,564
2020-06-25 $12.38 $12.65 $12.18 $12.40 $12.11 28,515
2020-06-24 $12.17 $12.63 $11.48 $12.37 $12.08 88,139
2020-06-23 $13.05 $13.05 $12.51 $12.57 $12.28 35,606
2020-06-22 $12.72 $13.26 $12.72 $13.00 $12.70 40,759
2020-06-19 $13.19 $13.32 $12.72 $13.00 $12.70 109,588
2020-06-18 $12.08 $13.05 $12.00 $12.97 $12.67 134,624
2020-06-17 $13.47 $13.47 $12.16 $12.24 $11.96 208,728
2020-06-16 $13.47 $13.47 $12.68 $12.78 $12.48 115,092
2020-06-15 $12.70 $13.30 $12.56 $13.00 $12.70 72,693
2020-06-12 $13.26 $13.35 $12.32 $12.90 $12.60 45,090
2020-06-11 $13.11 $13.33 $11.80 $13.02 $12.72 248,181
2020-06-10 $13.94 $13.99 $13.26 $13.44 $13.13 103,566
2020-06-09 $14.31 $14.31 $13.67 $14.04 $13.71 73,120
2020-06-08 $14.36 $14.70 $14.09 $14.27 $13.94 193,727
2020-06-05 $14.49 $14.49 $13.04 $14.18 $13.85 182,205
2020-06-04 $13.52 $14.29 $13.00 $13.99 $13.67 148,404
2020-06-03 $14.00 $14.00 $13.70 $13.70 $13.38 42,515
2020-06-02 $13.83 $14.49 $12.60 $14.00 $13.68 38,821
2020-06-01 $13.88 $14.70 $13.58 $14.07 $13.74 66,597
2020-05-29 $13.41 $13.95 $13.25 $13.87 $13.55 126,892
2020-05-28 $13.75 $13.98 $13.32 $13.50 $13.19 46,245
2020-05-27 $14.00 $14.48 $13.50 $13.66 $13.34 38,105
2020-05-26 $14.41 $14.41 $13.73 $13.84 $13.52 32,193
2020-05-22 $13.94 $14.38 $13.36 $13.87 $13.55 48,090
2020-05-21 $14.39 $15.07 $13.89 $13.99 $13.67 39,520
2020-05-20 $14.39 $15.24 $14.08 $14.35 $14.02 88,829
2020-05-19 $13.71 $14.47 $13.71 $14.00 $13.68 45,065
2020-05-18 $13.15 $14.30 $13.12 $13.50 $13.19 116,065
2020-05-15 $12.70 $13.09 $12.64 $12.89 $12.59 35,782
2020-05-14 $12.87 $13.40 $12.32 $12.71 $12.42 45,917
2020-05-13 $13.68 $13.77 $12.38 $12.84 $12.54 42,848
2020-05-12 $13.80 $14.71 $13.54 $13.66 $13.34 75,742
2020-05-11 $13.29 $13.83 $12.82 $13.48 $13.17 38,915
2020-05-08 $12.90 $13.46 $12.84 $13.29 $12.98 37,461
2020-05-07 $12.60 $13.00 $12.12 $12.88 $12.58 38,569
2020-05-06 $12.75 $12.75 $11.54 $12.58 $12.29 119,837
2020-05-05 $12.77 $12.97 $12.20 $12.83 $12.53 66,329
2020-05-04 $11.65 $12.95 $11.57 $12.60 $12.31 52,958
2020-05-01 $12.95 $13.86 $11.69 $12.25 $11.97 108,693
2020-04-30 $12.97 $13.38 $12.24 $12.93 $12.63 59,922
2020-04-29 $12.58 $13.36 $12.13 $12.74 $12.44 90,528
2020-04-28 $12.85 $13.06 $11.96 $12.19 $11.91 83,178
2020-04-27 $13.00 $13.25 $12.16 $12.83 $12.53 71,750
2020-04-24 $11.92 $12.97 $11.63 $12.86 $12.56 108,440
2020-04-23 $11.56 $12.00 $11.26 $11.51 $11.24 36,674
2020-04-22 $11.59 $11.67 $11.20 $11.22 $10.96 25,255
2020-04-21 $11.02 $11.37 $10.86 $11.05 $10.79 31,061
2020-04-20 $11.63 $12.04 $10.85 $11.37 $11.11 102,455
2020-04-17 $11.48 $12.03 $11.30 $11.76 $11.49 44,106
2020-04-16 $11.00 $11.31 $10.70 $11.24 $10.98 42,874
2020-04-15 $10.85 $11.29 $10.12 $11.15 $10.89 54,481
2020-04-14 $11.26 $12.09 $11.00 $11.34 $11.08 96,323
2020-04-13 $11.89 $12.90 $10.66 $10.96 $10.71 133,631
2020-04-09 $10.91 $12.97 $10.71 $11.90 $11.62 167,667
2020-04-08 $10.15 $10.77 $10.00 $10.68 $10.43 46,572
2020-04-07 $10.07 $10.50 $9.51 $9.88 $9.65 49,652
2020-04-06 $9.31 $9.92 $9.31 $9.70 $9.47 113,523
2020-04-03 $8.95 $9.80 $8.60 $9.03 $8.82 41,141
2020-04-02 $8.63 $9.25 $8.63 $8.89 $8.68 73,238
2020-04-01 $9.68 $9.71 $8.30 $8.73 $8.53 136,349
2020-03-31 $10.18 $10.18 $9.27 $9.79 $9.56 88,592
2020-03-30 $10.45 $11.11 $10.03 $10.22 $9.98 39,814
2020-03-27 $10.63 $10.90 $10.02 $10.33 $10.09 45,012
2020-03-26 $9.70 $11.99 $9.61 $10.46 $10.22 128,702
2020-03-25 $9.04 $11.01 $8.51 $9.62 $9.40 125,872
2020-03-24 $8.40 $9.80 $8.35 $8.93 $8.72 63,973
2020-03-23 $8.75 $8.75 $7.01 $8.02 $7.83 102,317
2020-03-20 $9.58 $9.67 $8.32 $8.71 $8.51 175,465
2020-03-19 $9.27 $9.71 $8.51 $9.49 $9.27 117,517
2020-03-18 $8.83 $9.60 $8.76 $9.30 $9.08 143,698
2020-03-17 $9.42 $10.07 $8.82 $9.75 $9.52 157,440
2020-03-16 $9.96 $10.52 $8.42 $9.55 $9.33 127,850
2020-03-13 $10.98 $11.03 $10.28 $10.69 $10.44 85,150
2020-03-12 $10.12 $11.03 $9.88 $10.51 $10.27 301,665
2020-03-11 $11.43 $12.69 $11.02 $11.02 $10.76 225,395
2020-03-10 $13.93 $14.03 $10.74 $11.61 $11.34 417,051
2020-03-09 $14.51 $14.65 $13.48 $13.49 $13.18 350,445
2020-03-06 $15.63 $15.63 $14.63 $15.20 $14.85 182,721
2020-03-05 $15.00 $15.47 $14.80 $15.45 $15.09 62,099
2020-03-04 $16.00 $16.00 $14.24 $15.31 $14.95 239,644
2020-03-03 $14.43 $14.84 $13.59 $14.07 $13.74 103,456
2020-03-02 $14.42 $14.61 $13.82 $14.27 $13.94 91,658
2020-02-28 $14.19 $14.26 $13.46 $14.05 $13.72 131,694
2020-02-27 $15.49 $15.52 $14.25 $14.31 $13.98 123,053
2020-02-26 $15.67 $16.32 $15.56 $15.73 $15.37 94,728
2020-02-25 $16.01 $16.01 $15.45 $15.84 $15.47 115,638
2020-02-24 $16.09 $16.17 $15.75 $15.97 $15.60 83,312
2020-02-21 $15.97 $16.36 $15.89 $16.28 $15.90 45,944
2020-02-20 $16.41 $16.51 $15.85 $16.05 $15.68 36,143
2020-02-19 $16.50 $16.75 $16.31 $16.40 $16.02 92,623
2020-02-18 $16.25 $16.86 $16.04 $16.50 $16.12 93,890
2020-02-14 $16.33 $16.85 $15.77 $16.10 $15.73 34,462
2020-02-13 $16.56 $16.64 $16.01 $16.34 $15.96 49,547
2020-02-12 $16.58 $16.97 $16.57 $16.61 $16.22 33,478
2020-02-11 $16.20 $16.55 $16.10 $16.54 $16.16 43,975
2020-02-10 $15.98 $16.30 $15.90 $16.13 $15.76 218,074
2020-02-07 $16.10 $16.37 $15.79 $16.13 $15.76 277,392
2020-02-06 $15.98 $16.04 $15.52 $16.03 $15.66 139,298
2020-02-05 $15.79 $15.99 $15.63 $15.85 $15.48 46,226
2020-02-04 $15.61 $16.06 $15.61 $15.70 $15.34 86,127
2020-02-03 $15.22 $15.51 $14.93 $15.46 $15.10 78,114
2020-01-31 $15.00 $15.20 $14.72 $15.05 $14.70 83,516
2020-01-30 $15.14 $15.26 $14.71 $15.05 $14.70 101,901
2020-01-29 $15.47 $15.55 $15.15 $15.20 $14.85 125,939
2020-01-28 $15.06 $15.61 $15.06 $15.42 $15.06 76,361
2020-01-27 $14.80 $15.07 $14.80 $15.02 $14.67 43,403
2020-01-24 $14.79 $15.20 $14.63 $15.01 $14.66 54,355
2020-01-23 $14.90 $15.07 $14.63 $14.80 $14.46 51,050
2020-01-22 $15.11 $15.39 $14.71 $14.94 $14.59 100,100
2020-01-21 $15.51 $15.65 $15.10 $15.18 $14.83 85,688
2020-01-17 $15.44 $15.71 $15.26 $15.62 $15.26 42,635
2020-01-16 $15.40 $15.71 $15.11 $15.36 $15.00 76,440
2020-01-15 $15.57 $15.65 $15.03 $15.33 $14.97 77,456
2020-01-14 $15.57 $15.98 $15.35 $15.61 $15.25 62,435
2020-01-13 $15.45 $15.75 $15.15 $15.56 $15.20 59,657
2020-01-10 $15.92 $15.92 $15.02 $15.37 $15.01 80,421
2020-01-09 $15.72 $16.10 $15.62 $15.86 $15.49 92,454
2020-01-08 $15.25 $15.59 $15.03 $15.51 $15.15 68,846
2020-01-07 $14.70 $15.43 $14.60 $15.35 $14.99 58,759
2020-01-06 $14.52 $14.78 $14.14 $14.74 $14.40 66,711
2020-01-03 $14.81 $15.09 $14.46 $14.47 $14.13 94,700
2020-01-02 $15.84 $15.84 $14.75 $14.79 $14.45 134,415
2019-12-31 $16.24 $16.24 $15.61 $15.67 $15.31 49,988
2019-12-30 $16.11 $16.18 $15.83 $16.15 $15.78 66,463
2019-12-27 $16.19 $16.23 $15.93 $16.09 $15.72 43,012
2019-12-26 $16.15 $16.20 $15.89 $16.14 $15.77 56,076
2019-12-24 $16.06 $16.14 $15.60 $15.90 $15.53 46,144
2019-12-23 $16.12 $16.19 $15.94 $16.08 $15.71 28,486
2019-12-20 $16.33 $16.33 $15.94 $16.08 $15.71 59,923
2019-12-19 $16.04 $16.33 $15.72 $16.16 $15.79 69,130
2019-12-18 $16.12 $16.40 $16.00 $16.00 $15.63 88,452
2019-12-17 $16.48 $16.68 $16.17 $16.26 $15.88 61,336
2019-12-16 $16.47 $16.51 $16.32 $16.45 $16.07 50,146
2019-12-13 $16.34 $16.46 $16.03 $16.29 $15.91 43,854
2019-12-12 $16.29 $16.53 $16.18 $16.27 $15.89 40,977
2019-12-11 $16.62 $16.77 $16.03 $16.27 $15.89 85,688
2019-12-10 $16.62 $16.69 $16.37 $16.54 $16.16 101,596
2019-12-09 $16.72 $16.75 $16.33 $16.63 $16.24 116,032
2019-12-06 $16.70 $16.91 $16.30 $16.62 $16.23 250,972
2019-12-05 $15.64 $16.51 $15.62 $16.23 $15.85 399,966
2019-12-04 $15.38 $16.49 $15.29 $15.70 $15.34 139,303
2019-12-03 $14.21 $15.86 $13.85 $15.33 $14.97 258,142
2019-12-02 $14.86 $14.86 $13.72 $14.36 $14.03 144,510
2019-11-29 $14.99 $15.01 $14.28 $14.97 $14.62 36,681
2019-11-27 $15.04 $15.41 $14.61 $14.99 $14.64 47,133
2019-11-26 $15.44 $15.57 $15.01 $15.04 $14.69 76,439
2019-11-25 $15.39 $16.00 $15.29 $15.47 $15.11 58,798
2019-11-22 $15.31 $15.54 $15.17 $15.38 $15.02 45,486
2019-11-21 $15.38 $15.55 $15.02 $15.28 $14.93 58,500
2019-11-20 $15.42 $15.48 $15.04 $15.33 $14.97 55,725
2019-11-19 $15.43 $15.73 $15.19 $15.39 $15.03 52,950
2019-11-18 $15.38 $15.64 $15.13 $15.36 $15.00 73,485
2019-11-15 $15.79 $15.91 $15.22 $15.52 $15.16 105,773
2019-11-14 $15.73 $15.91 $15.20 $15.43 $15.07 203,111
2019-11-13 $15.90 $16.12 $15.39 $15.86 $15.49 291,580
2019-11-12 $15.23 $16.88 $13.78 $15.98 $15.61 116,058
2019-11-11 $16.71 $16.99 $15.82 $15.87 $15.50 113,006
2019-11-08 $17.26 $17.42 $16.45 $16.66 $16.27 213,175
2019-11-07 $17.43 $17.61 $17.08 $17.27 $16.87 57,650
2019-11-06 $17.60 $17.78 $17.22 $17.38 $16.98 64,124
2019-11-05 $17.81 $17.81 $17.33 $17.50 $17.09 65,222
2019-11-04 $16.97 $17.94 $16.82 $17.67 $17.26 56,285
2019-11-01 $17.28 $17.50 $16.83 $16.87 $16.48 98,109
2019-10-31 $17.13 $17.35 $16.79 $17.24 $16.84 58,273
2019-10-30 $17.05 $17.47 $16.85 $17.13 $16.73 63,010
2019-10-29 $17.01 $17.22 $16.51 $17.05 $16.65 74,436
2019-10-28 $17.22 $17.50 $16.93 $17.13 $16.73 108,465
2019-10-25 $17.16 $17.39 $17.06 $17.15 $16.75 33,990
2019-10-24 $17.24 $17.39 $17.03 $17.21 $16.81 26,230
2019-10-23 $17.46 $17.66 $17.00 $17.22 $16.82 52,589
2019-10-22 $17.59 $17.78 $17.37 $17.53 $17.12 36,520
2019-10-21 $17.62 $17.98 $17.33 $17.45 $17.05 23,454
2019-10-18 $17.74 $17.96 $17.47 $17.55 $17.14 21,625
2019-10-17 $17.53 $17.99 $17.25 $17.78 $17.37 32,110
2019-10-16 $17.60 $17.80 $17.24 $17.44 $17.04 31,305
2019-10-15 $17.96 $18.05 $17.61 $17.62 $17.21 28,163
2019-10-14 $17.50 $18.01 $17.25 $17.96 $17.54 38,294
2019-10-11 $18.06 $18.06 $17.04 $17.37 $16.97 57,938
2019-10-10 $18.07 $18.31 $17.52 $17.97 $17.55 23,528
2019-10-09 $18.02 $18.16 $17.76 $18.07 $17.65 22,732
2019-10-08 $18.68 $18.68 $17.85 $17.97 $17.55 28,157
2019-10-07 $18.95 $19.27 $18.60 $18.79 $18.35 38,568
2019-10-04 $18.12 $19.38 $18.02 $18.93 $18.49 66,266
2019-10-03 $17.71 $18.15 $17.25 $17.96 $17.54 48,671
2019-10-02 $17.53 $18.10 $16.80 $17.75 $17.34 83,007
2019-10-01 $18.05 $18.20 $17.26 $17.49 $17.08 44,154
2019-09-30 $18.02 $18.14 $17.66 $18.03 $17.61 26,754
2019-09-27 $18.10 $18.10 $17.00 $17.60 $17.19 67,831
2019-09-26 $18.50 $18.59 $17.56 $18.08 $17.66 112,611
2019-09-25 $18.32 $18.96 $17.44 $18.42 $17.99 170,499
2019-09-24 $19.05 $19.50 $17.45 $18.34 $17.91 149,302
2019-09-23 $18.75 $19.30 $18.68 $19.00 $18.56 76,804
2019-09-20 $18.80 $19.18 $18.27 $18.90 $18.46 179,651
2019-09-19 $18.46 $19.16 $17.94 $18.89 $18.45 181,982
2019-09-18 $17.36 $18.58 $17.36 $18.29 $17.87 227,091
2019-09-17 $16.36 $18.30 $16.08 $17.75 $17.34 188,756
2019-09-16 $16.24 $16.41 $15.71 $16.37 $15.99 112,756
2019-09-13 $15.93 $16.40 $15.93 $16.15 $15.78 123,277
2019-09-12 $15.84 $16.20 $15.53 $15.92 $15.55 67,620
2019-09-11 $15.65 $16.17 $15.65 $15.67 $15.31 70,398
2019-09-10 $16.07 $16.22 $15.43 $15.62 $15.26 70,359
2019-09-09 $15.94 $16.38 $15.94 $16.11 $15.74 68,003
2019-09-06 $15.81 $16.07 $15.25 $15.86 $15.49 34,866
2019-09-05 $15.70 $16.14 $15.70 $15.91 $15.54 60,520
2019-09-04 $15.41 $15.85 $15.30 $15.59 $15.23 40,183
2019-09-03 $15.56 $15.99 $15.11 $15.22 $14.87 71,802
2019-08-30 $16.14 $16.25 $16.00 $16.03 $15.66 110,149
2019-08-29 $15.53 $16.24 $15.40 $16.05 $15.68 156,028
2019-08-28 $15.11 $15.67 $15.03 $15.45 $15.09 116,260
2019-08-27 $15.11 $15.49 $14.73 $15.16 $14.81 64,716
2019-08-26 $14.85 $15.30 $14.27 $15.05 $14.70 92,897
2019-08-23 $15.21 $15.46 $14.63 $14.78 $14.44 100,854
2019-08-22 $16.37 $16.40 $14.51 $15.16 $14.81 241,183
2019-08-21 $16.69 $16.70 $16.07 $16.30 $15.92 108,746
2019-08-20 $16.54 $16.59 $16.21 $16.36 $15.98 120,176
2019-08-19 $15.58 $16.54 $15.57 $16.40 $16.02 487,983
2019-08-16 $15.18 $15.55 $14.78 $15.51 $15.15 427,603
2019-08-15 $14.25 $15.15 $14.25 $15.10 $14.75 191,187
2019-08-14 $13.72 $14.56 $13.55 $14.23 $13.90 1,515,558
2019-08-13 $12.27 $13.96 $12.27 $13.90 $13.58 275,588
2019-08-12 $12.25 $13.09 $11.85 $12.88 $12.58 413,482
2019-08-09 $12.87 $12.87 $12.11 $12.15 $11.87 134,981
2019-08-08 $11.99 $12.64 $11.93 $12.62 $12.33 256,696
2019-08-07 $11.28 $11.66 $11.05 $11.64 $11.37 92,886
2019-08-06 $11.91 $12.02 $11.49 $11.52 $11.25 245,815
2019-08-05 $11.54 $11.80 $11.50 $11.73 $11.46 68,689
2019-08-02 $11.75 $12.06 $11.51 $11.73 $11.46 38,314
2019-08-01 $11.94 $12.28 $11.50 $11.64 $11.37 161,880
2019-07-31 $12.36 $12.40 $11.74 $11.88 $11.60 91,737
2019-07-30 $11.75 $12.45 $11.75 $12.31 $12.02 189,469
2019-07-29 $12.18 $12.22 $11.51 $11.75 $11.48 95,125
2019-07-26 $12.46 $12.48 $12.21 $12.26 $11.98 134,932
2019-07-25 $12.56 $12.69 $12.33 $12.45 $12.16 68,502
2019-07-24 $12.66 $12.66 $12.30 $12.59 $12.30 103,717
2019-07-23 $12.55 $12.70 $12.31 $12.68 $12.39 56,448
2019-07-22 $12.42 $12.66 $12.31 $12.51 $12.22 66,474
2019-07-19 $12.43 $12.60 $12.32 $12.45 $12.16 38,969
2019-07-18 $12.07 $12.68 $11.70 $12.39 $12.10 361,400
2019-07-17 $11.77 $12.04 $11.49 $11.90 $11.62 112,121
2019-07-16 $11.64 $12.09 $11.64 $11.78 $11.51 45,265
2019-07-15 $11.73 $11.85 $11.47 $11.70 $11.43 24,199
2019-07-12 $11.72 $11.94 $11.47 $11.70 $11.43 37,505
2019-07-11 $11.81 $11.84 $11.46 $11.60 $11.33 42,248
2019-07-10 $11.62 $12.14 $11.40 $11.90 $11.62 58,219
2019-07-09 $11.65 $11.72 $11.36 $11.62 $11.35 42,501
2019-07-08 $11.45 $11.72 $11.15 $11.61 $11.34 39,187
2019-07-05 $11.78 $11.97 $11.28 $11.42 $11.16 43,579
2019-07-03 $11.41 $11.88 $11.28 $11.84 $11.57 41,556
2019-07-02 $11.57 $11.84 $11.11 $11.37 $11.11 227,409
2019-07-01 $11.80 $11.99 $11.13 $11.87 $11.59 111,334
2019-06-28 $10.91 $11.84 $10.91 $11.71 $11.44 108,580
2019-06-27 $11.08 $11.10 $10.71 $10.92 $10.67 74,623
2019-06-26 $10.93 $11.15 $10.85 $11.05 $10.79 86,317
2019-06-25 $10.70 $11.13 $10.43 $10.86 $10.61 120,256
2019-06-24 $10.59 $10.82 $10.36 $10.60 $10.35 101,161
2019-06-21 $10.10 $10.85 $10.01 $10.55 $10.31 149,468
2019-06-20 $10.22 $10.35 $10.00 $10.06 $9.83 59,784
2019-06-19 $10.36 $10.40 $10.01 $10.13 $9.90 112,592
2019-06-18 $10.35 $10.41 $10.03 $10.34 $10.10 128,382
2019-06-17 $10.18 $10.39 $9.80 $10.22 $9.98 74,000
2019-06-14 $10.07 $10.50 $9.81 $10.18 $9.94 130,940
2019-06-13 $9.72 $10.19 $9.72 $10.02 $9.79 148,615
2019-06-12 $9.66 $10.26 $9.50 $9.69 $9.47 161,958
2019-06-11 $10.07 $10.08 $9.34 $9.65 $9.43 153,668
2019-06-10 $10.30 $10.30 $9.85 $10.00 $9.77 136,031
2019-06-07 $10.51 $10.56 $9.76 $10.25 $10.01 120,110
2019-06-06 $10.40 $10.63 $9.93 $10.49 $10.25 126,745
2019-06-05 $10.39 $10.66 $10.00 $10.50 $10.26 164,480
2019-06-04 $10.19 $10.69 $9.78 $10.38 $10.14 185,503
2019-06-03 $10.91 $11.23 $9.60 $10.10 $9.87 351,658
2019-05-31 $11.78 $11.78 $10.85 $10.88 $10.63 188,061
2019-05-30 $12.25 $12.30 $11.50 $11.77 $11.50 66,787
2019-05-29 $12.93 $13.00 $12.22 $12.25 $11.97 59,371
2019-05-28 $13.30 $13.47 $12.62 $12.91 $12.61 86,149
2019-05-24 $12.98 $13.51 $12.86 $13.22 $12.91 111,347
2019-05-23 $12.77 $13.38 $12.60 $13.38 $13.07 157,793
2019-05-22 $12.66 $13.06 $11.50 $12.86 $12.56 51,438
2019-05-21 $13.20 $13.50 $12.50 $12.97 $12.67 83,032
2019-05-20 $12.10 $13.06 $12.07 $13.02 $12.72 325,251
2019-05-17 $11.50 $12.28 $11.50 $12.10 $11.82 113,579
2019-05-16 $11.88 $11.88 $10.97 $11.33 $11.07 124,646
2019-05-15 $11.50 $12.15 $11.35 $11.65 $11.38 207,157
2019-05-14 $11.16 $11.40 $10.84 $11.34 $11.08 113,937
2019-05-13 $11.77 $11.87 $11.04 $11.11 $10.85 86,772
2019-05-10 $12.21 $12.37 $11.57 $11.87 $11.59 47,541
2019-05-09 $12.02 $13.19 $11.56 $12.29 $12.00 118,337
2019-05-08 $12.32 $12.32 $11.37 $12.09 $11.81 71,797
2019-05-07 $12.82 $12.82 $12.16 $12.18 $11.90 55,203
2019-05-06 $12.82 $12.90 $12.42 $12.65 $12.36 47,613
2019-05-03 $12.78 $12.98 $12.61 $12.90 $12.60 63,731
2019-05-02 $12.76 $12.92 $12.50 $12.71 $12.42 45,637
2019-05-01 $12.56 $12.88 $12.16 $12.74 $12.44 27,211
2019-04-30 $12.79 $12.95 $12.01 $12.56 $12.27 71,227
2019-04-29 $12.01 $13.20 $11.52 $12.79 $12.49 102,434
2019-04-26 $11.98 $12.17 $11.49 $11.84 $11.57 86,154
2019-04-25 $11.96 $12.21 $11.77 $12.02 $11.74 32,421
2019-04-24 $12.70 $12.87 $11.92 $12.03 $11.75 66,170
2019-04-23 $12.23 $13.25 $12.05 $12.69 $12.40 199,220
2019-04-22 $11.15 $12.06 $10.69 $12.03 $11.75 313,297
2019-04-18 $11.00 $11.11 $10.70 $10.77 $10.52 62,528
2019-04-17 $11.16 $11.18 $10.91 $11.05 $10.79 22,539
2019-04-16 $10.79 $11.35 $10.63 $11.10 $10.84 55,019
2019-04-15 $11.00 $11.18 $10.50 $10.76 $10.51 89,423
2019-04-12 $11.47 $11.66 $10.61 $10.97 $10.72 82,120
2019-04-11 $11.81 $12.33 $11.28 $11.41 $11.15 208,235
2019-04-10 $11.97 $12.25 $11.68 $11.80 $11.53 68,997
2019-04-09 $12.28 $13.11 $11.81 $11.93 $11.65 114,315
2019-04-08 $12.76 $12.89 $12.15 $12.35 $12.06 79,814
2019-04-05 $12.19 $12.67 $12.00 $12.65 $12.36 86,908
2019-04-04 $12.22 $12.71 $12.05 $12.18 $11.90 112,128
2019-04-03 $11.66 $12.30 $11.37 $12.26 $11.98 155,655
2019-04-02 $11.23 $11.75 $11.10 $11.41 $11.15 99,196
2019-04-01 $11.75 $12.04 $10.72 $11.13 $10.87 236,483
2019-03-29 $10.24 $11.93 $9.55 $11.68 $11.41 575,391
2019-03-28 $9.45 $10.39 $9.34 $9.91 $9.68 1,543,138
2019-03-27 $9.78 $9.92 $8.90 $9.51 $9.29 221,141
2019-03-26 $9.85 $10.18 $9.61 $9.73 $9.50 46,151
2019-03-25 $10.20 $10.43 $9.56 $9.85 $9.62 115,048
2019-03-22 $10.79 $10.85 $10.05 $10.16 $9.92 201,865
2019-03-21 $10.94 $11.22 $10.65 $10.86 $10.61 179,858
2019-03-20 $11.19 $11.53 $10.66 $10.89 $10.64 326,831
2019-03-19 $11.20 $11.55 $11.01 $11.23 $10.97 532,303
2019-03-18 $10.28 $11.55 $10.28 $11.25 $10.99 714,361
2019-03-15 $11.01 $11.12 $9.93 $10.28 $10.04 423,505
2019-03-14 $11.95 $11.95 $10.40 $11.07 $10.81 686,947
2019-03-13 $12.51 $12.51 $11.75 $11.99 $11.71 297,812
2019-03-12 $12.82 $13.01 $12.06 $12.47 $12.18 268,004
2019-03-11 $14.35 $14.39 $12.50 $12.76 $12.46 551,546
2019-03-08 $14.66 $14.70 $14.27 $14.28 $13.95 123,545
2019-03-07 $14.50 $14.70 $14.32 $14.53 $14.19 149,276
2019-03-06 $14.65 $14.71 $14.20 $14.51 $14.17 231,145
2019-03-05 $14.75 $14.75 $14.41 $14.65 $14.31 200,169
2019-03-04 $15.95 $16.11 $14.16 $14.75 $14.41 408,307
2019-03-01 $15.57 $16.05 $15.35 $15.91 $15.54 110,939
2019-02-28 $15.60 $16.00 $15.00 $15.42 $15.06 203,925
2019-02-27 $14.59 $15.83 $14.29 $15.64 $15.28 244,559
2019-02-26 $14.04 $14.84 $14.02 $14.62 $14.28 251,963
2019-02-25 $14.05 $14.65 $13.90 $14.00 $13.68 404,063
2019-02-22 $14.05 $14.05 $14.00 $14.00 $13.68 81,882
2019-02-21 $14.09 $14.10 $13.95 $14.02 $13.69 91,034
2019-02-20 $14.00 $14.07 $13.90 $14.07 $13.74 291,842
2019-02-19 $14.02 $14.08 $14.00 $14.00 $13.68 105,993
2019-02-15 $14.02 $14.08 $13.99 $14.01 $13.69 164,300
2019-02-14 $14.04 $14.06 $13.95 $14.00 $13.68 46,633
2019-02-13 $14.11 $14.14 $13.62 $14.00 $13.68 90,327
2019-02-12 $14.03 $14.20 $13.95 $14.07 $13.74 124,563
2019-02-11 $14.23 $14.23 $14.01 $14.09 $13.76 212,530
2019-02-08 $13.96 $14.26 $13.95 $14.00 $13.68 230,060
2019-02-07 $14.08 $14.09 $13.90 $14.06 $13.73 400,578
2019-02-06 $14.05 $14.05 $13.85 $14.00 $13.68 407,299
2019-02-05 $14.00 $14.12 $13.85 $13.98 $13.66 533,132
2019-02-04 $13.96 $14.05 $13.81 $13.99 $13.67 289,154
2019-02-01 $13.50 $14.00 $13.44 $13.95 $13.63 984,802
2019-01-31 $13.25 $13.78 $12.90 $13.07 $12.77 4,047,037

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.