NIO Inc (NIO) Exchange: NYSE

Data as of March 29, 2024

$4.91 ($0.02) 0.41%

NIO Inc - Daily Information
Click for more stock information on NIO Inc.
Daily Information Data
Date March 29, 2024
Open $4.92
Previous Close $4.91
High $5.09
Low $4.89
Adjusted Open $4.92
Previous Adjusted Close $4.91
Adjusted High $5.09
Adjusted Low $4.89

About NIO Inc (NIO)

NIO is a leading Chinese electric vehicle company based in Shanghai. It is the fastest growing electric vehicle company in China and its cars lead the way in terms of performance capability and intelligent technology. Founded in 2014, the company has grown significantly in recent years, launching their first electric SUV in December 2018 which led to a 10x increase in sales volume in 2019, sales that continue to rise. Their sales locations have increased from 5 to 500 as well, a sign of drastic growth in only a few years.

Historical Stock Data for NIO Inc (NIO)

Date Open High Low Close Adj.Close Volume
2024-03-25 $4.92 $5.09 $4.89 $4.91 $4.91 55,843,558
2024-03-22 $4.93 $4.96 $4.80 $4.89 $4.89 43,658,296
2024-03-21 $5.06 $5.10 $4.96 $5.00 $5.00 46,800,086
2024-03-20 $5.11 $5.14 $5.04 $5.10 $5.10 59,385,474
2024-03-19 $5.49 $5.49 $5.13 $5.19 $5.19 77,042,860
2024-03-18 $5.83 $5.86 $5.48 $5.54 $5.54 48,581,873
2024-03-15 $5.71 $5.76 $5.57 $5.58 $5.58 33,811,132
2024-03-14 $5.82 $5.82 $5.54 $5.58 $5.58 42,110,430
2024-03-13 $6.08 $6.27 $5.91 $5.92 $5.92 41,517,604
2024-03-12 $6.19 $6.30 $6.09 $6.19 $6.19 38,017,111
2024-03-11 $5.92 $6.23 $5.88 $6.10 $6.10 63,648,418
2024-03-08 $5.78 $5.92 $5.66 $5.80 $5.80 39,080,174
2024-03-07 $5.67 $5.79 $5.47 $5.77 $5.77 46,370,273
2024-03-06 $5.39 $5.88 $5.38 $5.77 $5.77 77,698,767
2024-03-05 $5.17 $5.62 $4.78 $5.48 $5.48 94,280,716
2024-03-04 $5.58 $5.61 $5.25 $5.33 $5.33 94,275,776
2024-03-01 $5.73 $5.84 $5.68 $5.78 $5.78 39,578,617
2024-02-29 $5.56 $5.79 $5.54 $5.75 $5.75 63,187,133
2024-02-28 $5.60 $5.61 $5.39 $5.43 $5.43 58,390,485
2024-02-27 $5.81 $5.93 $5.72 $5.78 $5.78 53,127,953
2024-02-26 $5.54 $5.77 $5.50 $5.65 $5.65 60,295,263
2024-02-23 $5.67 $5.68 $5.37 $5.40 $5.40 75,135,240
2024-02-22 $5.97 $5.97 $5.71 $5.85 $5.85 49,536,286
2024-02-21 $6.02 $6.17 $5.95 $5.97 $5.97 33,907,151
2024-02-20 $5.93 $6.03 $5.79 $5.96 $5.96 39,772,240
2024-02-16 $6.24 $6.34 $6.09 $6.14 $6.14 41,550,945
2024-02-15 $6.05 $6.29 $6.04 $6.09 $6.09 54,076,743
2024-02-14 $5.88 $6.02 $5.84 $6.00 $6.00 41,176,843
2024-02-13 $5.86 $5.88 $5.65 $5.70 $5.70 52,054,380
2024-02-12 $5.91 $6.28 $5.90 $6.08 $6.08 43,673,000
2024-02-09 $5.84 $5.93 $5.75 $5.93 $5.93 25,563,476
2024-02-08 $5.82 $5.88 $5.72 $5.82 $5.82 32,055,296
2024-02-07 $5.81 $6.00 $5.73 $5.86 $5.86 42,818,439
2024-02-06 $5.68 $6.05 $5.60 $6.03 $6.03 88,353,582
2024-02-05 $5.48 $5.48 $5.30 $5.38 $5.38 45,420,763
2024-02-02 $5.56 $5.59 $5.43 $5.54 $5.54 56,919,298
2024-02-01 $5.73 $5.92 $5.54 $5.71 $5.71 51,425,374
2024-01-31 $5.69 $5.86 $5.43 $5.62 $5.62 75,799,329
2024-01-30 $6.01 $6.04 $5.79 $5.79 $5.79 66,444,755
2024-01-29 $6.08 $6.16 $5.95 $6.14 $6.14 40,118,388
2024-01-26 $6.00 $6.15 $5.97 $6.14 $6.14 39,437,580
2024-01-25 $5.91 $6.08 $5.83 $6.04 $6.04 58,687,500
2024-01-24 $6.50 $6.59 $6.01 $6.07 $6.07 74,363,736
2024-01-23 $6.40 $6.88 $6.17 $6.21 $6.21 119,010,793
2024-01-22 $5.83 $6.17 $5.80 $5.98 $5.98 74,314,672
2024-01-19 $6.16 $6.16 $5.86 $6.06 $6.06 82,433,119
2024-01-18 $6.50 $6.54 $6.10 $6.28 $6.28 71,543,532
2024-01-17 $6.21 $6.42 $6.12 $6.30 $6.30 63,011,767
2024-01-16 $7.04 $7.05 $6.45 $6.55 $6.55 121,078,877
2024-01-12 $7.26 $7.53 $7.16 $7.17 $7.17 49,034,582
2024-01-11 $7.57 $7.67 $7.33 $7.40 $7.40 52,031,250
2024-01-10 $7.53 $7.55 $7.31 $7.41 $7.41 54,569,578
2024-01-09 $7.80 $7.84 $7.52 $7.56 $7.56 70,100,947
2024-01-08 $7.86 $8.05 $7.73 $7.93 $7.93 49,933,553
2024-01-05 $8.16 $8.25 $8.03 $8.06 $8.06 40,324,766
2024-01-04 $8.33 $8.47 $8.25 $8.27 $8.27 38,412,269
2024-01-03 $8.12 $8.56 $8.10 $8.50 $8.50 58,659,343
2024-01-02 $8.93 $8.94 $8.38 $8.42 $8.42 81,640,311
2023-12-29 $9.43 $9.53 $8.95 $9.07 $9.07 74,905,085
2023-12-28 $9.16 $9.57 $9.12 $9.43 $9.43 91,988,342
2023-12-27 $9.26 $9.33 $8.89 $9.10 $9.10 98,732,882
2023-12-26 $8.77 $9.43 $8.63 $9.33 $9.33 130,928,214
2023-12-22 $8.10 $8.59 $8.08 $8.42 $8.42 56,076,019
2023-12-21 $8.15 $8.31 $7.99 $8.29 $8.29 48,972,682
2023-12-20 $8.63 $8.70 $7.92 $7.92 $7.92 103,894,940
2023-12-19 $8.52 $8.90 $8.51 $8.82 $8.82 87,676,137
2023-12-18 $8.59 $8.64 $8.23 $8.35 $8.35 131,952,971
2023-12-15 $8.02 $8.14 $7.74 $7.98 $7.98 71,384,369
2023-12-14 $7.47 $8.02 $7.46 $7.86 $7.86 93,671,269
2023-12-13 $7.17 $7.45 $7.05 $7.43 $7.43 57,470,154
2023-12-12 $7.59 $7.60 $7.17 $7.27 $7.27 59,007,242
2023-12-11 $7.49 $7.70 $7.41 $7.68 $7.68 39,418,171
2023-12-08 $7.37 $7.57 $7.30 $7.38 $7.38 42,786,187
2023-12-07 $7.85 $7.96 $7.43 $7.49 $7.49 63,206,593
2023-12-06 $7.65 $8.28 $7.59 $7.75 $7.75 118,296,657
2023-12-05 $7.59 $7.96 $7.38 $7.43 $7.43 89,837,096
2023-12-04 $7.14 $7.38 $7.03 $7.32 $7.32 53,717,890
2023-12-01 $7.14 $7.26 $7.01 $7.15 $7.15 46,777,985
2023-11-30 $7.25 $7.34 $7.13 $7.27 $7.27 45,523,741
2023-11-29 $7.29 $7.52 $7.13 $7.18 $7.18 47,706,964
2023-11-28 $7.20 $7.26 $7.02 $7.21 $7.21 47,842,465
2023-11-27 $7.31 $7.38 $7.18 $7.19 $7.19 33,857,639
2023-11-24 $7.40 $7.48 $7.28 $7.40 $7.40 22,881,083
2023-11-22 $7.58 $7.64 $7.36 $7.47 $7.47 22,087,947
2023-11-21 $7.62 $7.71 $7.42 $7.51 $7.51 35,697,216
2023-11-20 $7.68 $8.03 $7.65 $7.80 $7.80 62,067,268
2023-11-17 $7.40 $7.50 $7.25 $7.39 $7.39 26,852,182
2023-11-16 $7.58 $7.59 $7.14 $7.40 $7.40 68,800,066
2023-11-15 $7.64 $8.20 $7.63 $7.94 $7.94 55,973,995
2023-11-14 $7.36 $7.64 $7.33 $7.58 $7.58 43,383,083
2023-11-13 $7.27 $7.43 $7.11 $7.22 $7.22 34,211,248
2023-11-10 $7.61 $7.64 $7.16 $7.24 $7.24 39,953,745
2023-11-09 $7.82 $7.96 $7.46 $7.47 $7.47 36,134,834
2023-11-08 $7.81 $8.00 $7.68 $7.92 $7.92 37,957,625
2023-11-07 $7.88 $7.90 $7.70 $7.89 $7.89 25,233,503
2023-11-06 $8.45 $8.51 $7.86 $7.97 $7.97 43,859,700
2023-11-03 $8.01 $8.30 $7.87 $8.23 $8.23 56,107,384
2023-11-02 $7.72 $7.93 $7.69 $7.79 $7.79 43,628,446
2023-11-01 $7.31 $7.45 $7.19 $7.45 $7.45 33,335,132
2023-10-31 $7.34 $7.40 $7.18 $7.30 $7.30 29,679,173
2023-10-30 $7.56 $7.64 $7.40 $7.52 $7.52 25,727,706
2023-10-27 $7.78 $7.81 $7.39 $7.44 $7.44 33,773,480
2023-10-26 $7.62 $7.80 $7.52 $7.63 $7.63 27,283,563
2023-10-25 $7.82 $7.85 $7.60 $7.60 $7.60 28,136,028
2023-10-24 $7.56 $8.12 $7.56 $8.09 $8.09 42,841,661
2023-10-23 $7.49 $7.70 $7.31 $7.59 $7.59 33,550,405
2023-10-20 $7.52 $7.85 $7.47 $7.58 $7.58 31,787,780
2023-10-19 $7.76 $7.88 $7.59 $7.69 $7.69 39,606,103
2023-10-18 $8.53 $8.54 $7.87 $7.91 $7.91 51,395,167
2023-10-17 $8.33 $8.65 $8.29 $8.53 $8.53 18,390,153
2023-10-16 $8.37 $8.53 $8.25 $8.52 $8.52 24,550,097
2023-10-13 $8.40 $8.55 $8.27 $8.47 $8.47 28,408,518
2023-10-12 $8.88 $8.97 $8.38 $8.44 $8.44 37,144,128
2023-10-11 $8.95 $9.19 $8.90 $8.97 $8.97 33,059,247
2023-10-10 $8.35 $8.88 $8.35 $8.83 $8.83 42,385,734
2023-10-09 $8.51 $8.54 $8.11 $8.34 $8.34 39,704,416
2023-10-06 $8.49 $8.75 $8.46 $8.72 $8.72 23,335,960
2023-10-05 $8.67 $8.71 $8.51 $8.66 $8.66 21,933,488
2023-10-04 $8.51 $8.85 $8.48 $8.83 $8.83 28,056,873
2023-10-03 $8.55 $8.76 $8.54 $8.61 $8.61 27,185,726
2023-10-02 $8.90 $9.00 $8.70 $8.79 $8.79 38,390,578
2023-09-29 $9.11 $9.22 $8.86 $9.04 $9.04 40,994,082
2023-09-28 $8.37 $8.99 $8.36 $8.91 $8.91 55,093,424
2023-09-27 $8.38 $8.51 $8.30 $8.46 $8.46 24,089,856
2023-09-26 $8.15 $8.58 $7.93 $8.41 $8.41 42,481,589
2023-09-25 $8.07 $8.45 $7.93 $8.35 $8.35 56,326,955
2023-09-22 $8.74 $8.80 $8.45 $8.53 $8.53 36,245,149
2023-09-21 $8.45 $8.62 $8.35 $8.45 $8.45 49,441,391
2023-09-20 $8.76 $9.06 $8.67 $8.82 $8.82 122,782,117
2023-09-19 $9.54 $9.60 $8.41 $8.55 $8.55 215,935,823
2023-09-18 $10.37 $10.47 $10.22 $10.31 $10.31 22,615,008
2023-09-15 $10.53 $10.72 $10.29 $10.43 $10.43 39,890,491
2023-09-14 $10.15 $10.38 $10.14 $10.38 $10.38 26,475,948
2023-09-13 $10.20 $10.47 $10.06 $10.07 $10.07 36,890,018
2023-09-12 $10.23 $10.88 $10.21 $10.57 $10.57 38,296,977
2023-09-11 $10.39 $10.43 $10.02 $10.33 $10.33 31,145,664
2023-09-08 $10.06 $10.15 $9.92 $10.04 $10.04 26,236,138
2023-09-07 $10.17 $10.27 $9.93 $10.08 $10.08 43,203,472
2023-09-06 $10.71 $10.91 $10.47 $10.58 $10.58 31,426,073
2023-09-05 $10.73 $11.18 $10.72 $10.81 $10.81 37,911,836
2023-09-01 $10.53 $11.35 $10.50 $11.00 $11.00 77,064,189
2023-08-31 $10.73 $10.80 $10.26 $10.27 $10.27 51,094,253
2023-08-30 $10.43 $10.79 $10.39 $10.67 $10.67 46,265,633
2023-08-29 $10.30 $10.94 $9.46 $10.89 $10.89 124,332,166
2023-08-28 $11.05 $11.13 $10.70 $11.02 $11.02 41,943,223
2023-08-25 $10.58 $10.87 $10.48 $10.83 $10.83 31,666,242
2023-08-24 $10.96 $11.11 $10.62 $10.64 $10.64 27,131,735
2023-08-23 $10.56 $11.00 $10.50 $10.84 $10.84 30,404,955
2023-08-22 $11.29 $11.33 $10.53 $10.79 $10.79 43,691,859
2023-08-21 $10.73 $11.17 $10.54 $10.95 $10.95 54,080,133
2023-08-18 $10.95 $11.15 $10.62 $10.67 $10.67 68,527,020
2023-08-17 $11.91 $12.41 $11.47 $11.50 $11.50 73,315,610
2023-08-16 $11.18 $11.76 $11.15 $11.40 $11.40 59,478,353
2023-08-15 $12.26 $12.34 $11.55 $11.83 $11.83 71,428,643
2023-08-14 $12.40 $12.56 $11.94 $12.52 $12.52 67,398,246
2023-08-11 $12.77 $13.01 $12.55 $12.90 $12.90 54,695,740
2023-08-10 $13.61 $13.97 $13.19 $13.25 $13.25 55,642,979
2023-08-09 $13.95 $14.12 $13.21 $13.46 $13.46 57,247,010
2023-08-08 $13.95 $14.17 $13.73 $14.07 $14.07 62,624,904
2023-08-07 $15.02 $15.20 $14.38 $14.82 $14.82 53,768,446
2023-08-04 $15.86 $16.18 $14.70 $14.72 $14.72 85,225,321
2023-08-03 $14.68 $15.86 $14.66 $15.46 $15.46 86,718,646
2023-08-02 $13.80 $14.76 $13.67 $14.57 $14.57 79,548,601
2023-08-01 $14.86 $15.26 $14.41 $14.63 $14.63 90,101,889
2023-07-31 $15.12 $15.46 $14.73 $15.30 $15.30 117,335,972
2023-07-28 $13.80 $14.78 $13.56 $14.74 $14.74 115,315,809
2023-07-27 $13.86 $13.87 $13.16 $13.24 $13.24 103,657,385
2023-07-26 $12.40 $13.38 $12.21 $13.17 $13.17 137,044,606
2023-07-25 $12.34 $12.83 $11.88 $11.91 $11.91 102,994,581
2023-07-24 $10.91 $12.05 $10.84 $11.73 $11.73 108,759,293
2023-07-21 $10.50 $10.77 $10.38 $10.58 $10.58 33,088,980
2023-07-20 $10.47 $10.50 $10.22 $10.32 $10.32 34,681,100
2023-07-19 $10.58 $11.10 $10.58 $10.64 $10.64 51,786,921
2023-07-18 $10.73 $10.83 $10.27 $10.42 $10.42 35,151,563
2023-07-17 $10.30 $10.63 $10.21 $10.56 $10.56 28,845,712
2023-07-14 $10.67 $10.84 $10.46 $10.54 $10.54 40,233,548
2023-07-13 $11.24 $11.32 $10.72 $10.76 $10.76 60,022,472
2023-07-12 $11.02 $11.22 $10.71 $11.16 $11.16 61,266,099
2023-07-11 $10.96 $11.05 $10.44 $10.81 $10.81 69,547,490
2023-07-10 $9.97 $10.83 $9.79 $10.78 $10.78 84,529,574
2023-07-07 $9.75 $10.09 $9.66 $9.99 $9.99 51,005,238
2023-07-06 $9.97 $10.01 $9.49 $9.56 $9.56 53,278,441
2023-07-05 $10.01 $10.39 $9.81 $10.22 $10.22 62,900,546
2023-07-03 $10.15 $10.49 $9.79 $10.03 $10.03 68,989,250
2023-06-30 $9.63 $10.09 $9.59 $9.69 $9.69 63,465,222
2023-06-29 $9.40 $9.51 $9.25 $9.39 $9.39 38,589,920
2023-06-28 $9.40 $9.56 $9.18 $9.52 $9.52 44,832,940
2023-06-27 $8.72 $9.34 $8.66 $9.34 $9.34 72,696,855
2023-06-26 $8.53 $8.69 $8.40 $8.40 $8.40 33,684,129
2023-06-23 $8.62 $8.75 $8.28 $8.43 $8.43 41,944,309
2023-06-22 $9.03 $9.03 $8.74 $8.92 $8.92 28,909,852
2023-06-21 $9.54 $9.84 $8.96 $9.07 $9.07 65,726,982
2023-06-20 $9.17 $9.41 $9.06 $9.35 $9.35 52,865,998
2023-06-16 $10.15 $10.21 $9.35 $9.40 $9.40 81,400,059
2023-06-15 $9.10 $9.90 $9.05 $9.79 $9.79 97,116,491
2023-06-14 $9.07 $9.19 $8.80 $9.05 $9.05 60,246,238
2023-06-13 $8.73 $9.07 $8.60 $8.89 $8.89 81,692,773
2023-06-12 $8.09 $8.60 $8.07 $8.40 $8.40 100,941,443
2023-06-09 $7.84 $8.75 $7.69 $7.73 $7.73 140,273,488
2023-06-08 $7.80 $7.89 $7.60 $7.79 $7.79 64,405,844
2023-06-07 $7.80 $7.97 $7.58 $7.76 $7.76 47,289,106
2023-06-06 $7.66 $7.88 $7.30 $7.88 $7.88 79,001,901
2023-06-05 $7.66 $7.90 $7.63 $7.67 $7.67 36,819,189
2023-06-02 $7.84 $7.99 $7.56 $7.56 $7.56 62,511,457
2023-06-01 $7.24 $7.64 $7.00 $7.54 $7.54 74,201,553
2023-05-31 $7.44 $7.54 $7.15 $7.53 $7.53 83,892,261
2023-05-30 $7.80 $7.92 $7.35 $7.41 $7.41 63,374,757
2023-05-26 $7.74 $7.84 $7.54 $7.70 $7.70 43,110,480
2023-05-25 $7.86 $7.86 $7.51 $7.54 $7.54 48,702,805
2023-05-24 $8.14 $8.21 $7.72 $7.92 $7.92 84,695,751
2023-05-23 $8.64 $8.85 $8.59 $8.75 $8.75 38,539,966
2023-05-22 $8.25 $8.85 $8.24 $8.79 $8.79 73,546,862
2023-05-19 $7.90 $8.14 $7.85 $8.07 $8.07 41,574,786
2023-05-18 $7.94 $8.03 $7.73 $7.82 $7.82 46,044,125
2023-05-17 $7.82 $8.05 $7.79 $8.03 $8.03 33,411,502
2023-05-16 $8.10 $8.11 $7.82 $7.91 $7.91 33,815,256
2023-05-15 $8.06 $8.28 $7.90 $8.25 $8.25 35,602,374
2023-05-12 $8.27 $8.34 $7.94 $7.95 $7.95 42,114,272
2023-05-11 $8.15 $8.45 $8.09 $8.45 $8.45 48,164,436
2023-05-10 $8.20 $8.52 $8.04 $8.13 $8.13 47,366,606
2023-05-09 $7.93 $8.22 $7.85 $8.16 $8.16 24,846,300
2023-05-08 $8.27 $8.54 $8.03 $8.27 $8.27 30,996,542
2023-05-05 $8.14 $8.37 $8.10 $8.15 $8.15 34,720,546
2023-05-04 $7.75 $8.12 $7.75 $8.06 $8.06 50,555,823
2023-05-03 $7.43 $7.77 $7.40 $7.64 $7.64 39,778,468
2023-05-02 $7.65 $7.75 $7.33 $7.45 $7.45 53,990,062
2023-05-01 $7.83 $7.86 $7.55 $7.81 $7.81 39,623,717
2023-04-28 $7.88 $8.01 $7.66 $7.87 $7.87 39,093,683
2023-04-27 $7.70 $7.97 $7.61 $7.97 $7.97 36,937,548
2023-04-26 $8.09 $8.20 $7.65 $7.68 $7.68 55,509,894
2023-04-25 $8.16 $8.16 $7.60 $7.90 $7.90 88,508,387
2023-04-24 $8.38 $8.40 $8.16 $8.29 $8.29 29,843,616
2023-04-21 $8.30 $8.38 $8.05 $8.33 $8.33 34,188,217
2023-04-20 $8.54 $8.58 $8.16 $8.28 $8.28 59,580,503
2023-04-19 $9.16 $9.20 $8.77 $8.79 $8.79 60,655,930
2023-04-18 $9.78 $9.81 $9.45 $9.47 $9.47 26,811,964
2023-04-17 $9.54 $10.03 $9.51 $9.83 $9.83 48,343,650
2023-04-14 $9.07 $9.45 $9.00 $9.27 $9.27 30,953,522
2023-04-13 $9.21 $9.28 $9.02 $9.10 $9.10 25,070,000
2023-04-12 $9.56 $9.56 $8.96 $9.01 $9.01 48,106,844
2023-04-11 $9.19 $9.79 $9.18 $9.52 $9.52 44,751,330
2023-04-10 $8.86 $9.08 $8.78 $9.05 $9.05 26,228,694
2023-04-06 $8.94 $9.07 $8.83 $9.01 $9.01 23,019,759
2023-04-05 $9.19 $9.19 $8.75 $8.96 $8.96 33,805,937
2023-04-04 $9.62 $9.79 $9.12 $9.21 $9.21 53,384,386
2023-04-03 $10.41 $10.51 $9.67 $9.80 $9.80 56,526,152
2023-03-31 $10.31 $10.60 $10.20 $10.51 $10.51 35,906,303
2023-03-30 $10.00 $10.75 $9.94 $10.46 $10.46 66,081,898
2023-03-29 $9.30 $9.95 $9.26 $9.83 $9.83 56,153,440
2023-03-28 $9.15 $9.27 $9.03 $9.20 $9.20 31,341,451
2023-03-27 $9.03 $9.13 $8.84 $8.93 $8.93 20,452,452
2023-03-24 $9.22 $9.23 $8.83 $9.07 $9.07 28,722,601
2023-03-23 $9.35 $9.46 $9.13 $9.27 $9.27 30,132,788
2023-03-22 $9.50 $9.53 $9.06 $9.09 $9.09 36,811,681
2023-03-21 $8.96 $9.37 $8.91 $9.27 $9.27 52,342,775
2023-03-20 $8.10 $9.06 $8.07 $8.75 $8.75 56,190,647
2023-03-17 $8.54 $8.74 $8.18 $8.26 $8.26 38,374,663
2023-03-16 $8.13 $8.54 $8.10 $8.50 $8.50 27,761,077
2023-03-15 $8.21 $8.32 $8.07 $8.25 $8.25 40,281,714
2023-03-14 $8.51 $8.56 $8.35 $8.42 $8.42 36,783,141
2023-03-13 $8.35 $8.69 $8.03 $8.55 $8.55 43,877,061
2023-03-10 $8.78 $8.81 $8.33 $8.51 $8.51 46,631,316
2023-03-09 $9.01 $9.17 $8.72 $8.79 $8.79 48,894,342
2023-03-08 $8.87 $9.18 $8.67 $9.18 $9.18 39,709,092
2023-03-07 $9.19 $9.26 $8.87 $8.97 $8.97 45,081,476
2023-03-06 $9.50 $9.64 $9.30 $9.31 $9.31 35,308,771
2023-03-03 $8.97 $9.70 $8.92 $9.57 $9.57 60,775,133
2023-03-02 $8.50 $9.12 $8.31 $9.09 $9.09 73,358,795
2023-03-01 $9.34 $9.45 $8.77 $8.83 $8.83 82,172,521
2023-02-28 $9.20 $9.44 $9.12 $9.39 $9.39 52,593,751
2023-02-27 $9.53 $9.59 $9.24 $9.33 $9.33 42,356,413
2023-02-24 $9.51 $9.52 $9.13 $9.30 $9.30 56,808,866
2023-02-23 $10.39 $10.40 $9.58 $9.79 $9.79 50,261,645
2023-02-22 $10.01 $10.21 $9.90 $10.18 $10.18 34,099,396
2023-02-21 $10.05 $10.31 $9.96 $10.03 $10.03 35,046,665
2023-02-17 $10.10 $10.24 $9.93 $10.19 $10.19 37,467,037
2023-02-16 $10.46 $10.60 $10.19 $10.19 $10.19 38,647,013
2023-02-15 $10.09 $10.50 $10.09 $10.50 $10.50 35,925,516
2023-02-14 $10.19 $10.35 $9.91 $10.31 $10.31 38,028,610
2023-02-13 $10.47 $10.54 $10.28 $10.31 $10.31 30,815,835
2023-02-10 $10.25 $10.39 $10.02 $10.31 $10.31 38,377,073
2023-02-09 $10.97 $11.02 $10.37 $10.47 $10.47 40,466,261
2023-02-08 $10.75 $10.91 $10.58 $10.65 $10.65 28,370,236
2023-02-07 $11.00 $11.02 $10.56 $10.92 $10.92 35,350,748
2023-02-06 $10.95 $11.03 $10.67 $10.93 $10.93 45,482,552
2023-02-03 $11.65 $11.90 $11.16 $11.19 $11.19 55,798,837
2023-02-02 $12.12 $12.37 $11.81 $11.96 $11.96 68,872,821
2023-02-01 $12.24 $12.32 $11.59 $12.10 $12.10 65,907,216
2023-01-31 $11.91 $12.36 $11.76 $12.07 $12.07 45,863,141
2023-01-30 $12.43 $12.44 $11.85 $12.02 $12.02 54,969,955
2023-01-27 $12.15 $13.22 $11.98 $12.71 $12.71 69,734,435
2023-01-26 $12.43 $12.47 $11.80 $12.17 $12.17 51,635,145
2023-01-25 $11.46 $11.77 $11.28 $11.63 $11.63 26,348,934
2023-01-24 $14.36 $14.36 $11.06 $11.68 $11.68 37,478,554
2023-01-23 $11.28 $12.35 $11.15 $12.06 $12.06 64,034,111
2023-01-20 $10.95 $11.34 $10.83 $11.07 $11.07 39,012,525
2023-01-19 $10.88 $11.18 $10.62 $10.77 $10.77 33,638,133
2023-01-18 $11.49 $11.69 $10.98 $11.01 $11.01 43,306,240
2023-01-17 $11.32 $11.51 $11.09 $11.41 $11.41 48,514,708
2023-01-13 $11.44 $11.81 $11.23 $11.80 $11.80 41,631,545
2023-01-12 $11.49 $11.81 $11.13 $11.81 $11.81 40,125,272
2023-01-11 $11.35 $11.72 $10.99 $11.51 $11.51 42,554,540
2023-01-10 $11.10 $11.38 $10.68 $11.24 $11.24 44,315,541
2023-01-09 $10.63 $11.12 $10.63 $10.76 $10.76 42,870,126
2023-01-06 $10.06 $10.39 $9.50 $10.37 $10.37 70,946,669
2023-01-05 $10.39 $10.97 $10.24 $10.86 $10.86 37,262,747
2023-01-04 $9.97 $10.90 $9.85 $10.63 $10.63 63,723,786
2023-01-03 $10.21 $10.51 $9.50 $9.63 $9.63 54,095,603
2022-12-30 $9.83 $9.98 $9.52 $9.75 $9.75 40,863,792
2022-12-29 $9.92 $10.27 $9.77 $9.99 $9.99 49,380,227
2022-12-28 $10.01 $10.25 $9.61 $9.80 $9.80 42,225,321
2022-12-27 $10.53 $10.61 $9.97 $10.06 $10.06 54,165,749
2022-12-23 $11.22 $11.22 $10.69 $10.97 $10.97 33,666,120
2022-12-22 $11.45 $11.58 $10.76 $11.29 $11.29 32,468,886
2022-12-21 $11.07 $11.71 $10.86 $11.61 $11.61 34,243,991
2022-12-20 $10.67 $11.59 $10.58 $11.09 $11.09 44,765,263
2022-12-19 $11.66 $11.66 $10.83 $11.06 $11.06 40,564,575
2022-12-16 $12.13 $12.38 $11.60 $11.60 $11.60 46,476,292
2022-12-15 $12.33 $12.63 $11.68 $11.88 $11.88 41,620,865
2022-12-14 $12.45 $12.53 $11.97 $12.10 $12.10 33,251,867
2022-12-13 $13.11 $13.24 $12.03 $12.31 $12.31 52,084,305
2022-12-12 $12.30 $12.58 $12.16 $12.49 $12.49 35,211,112
2022-12-09 $13.17 $13.32 $12.62 $12.63 $12.63 44,101,137
2022-12-08 $13.00 $13.55 $12.88 $13.41 $13.41 52,377,739
2022-12-07 $12.42 $12.72 $12.15 $12.58 $12.58 52,840,541
2022-12-06 $13.00 $13.28 $12.43 $13.24 $13.24 62,747,576
2022-12-05 $13.99 $14.03 $12.59 $12.80 $12.80 94,815,793
2022-12-02 $12.06 $13.32 $11.97 $13.13 $13.13 106,291,222
2022-12-01 $12.35 $12.55 $11.95 $12.09 $12.09 59,583,374
2022-11-30 $11.34 $13.27 $11.34 $12.78 $12.78 173,184,958
2022-11-29 $10.65 $10.90 $10.39 $10.50 $10.50 48,292,293
2022-11-28 $10.05 $10.63 $9.99 $10.12 $10.12 39,198,805
2022-11-25 $10.26 $10.30 $9.96 $10.17 $10.17 23,487,640
2022-11-23 $10.31 $10.74 $10.24 $10.56 $10.56 49,399,120
2022-11-22 $9.87 $10.10 $9.75 $10.01 $10.01 36,096,337
2022-11-21 $10.22 $10.25 $9.67 $10.02 $10.02 52,797,048
2022-11-18 $10.65 $10.81 $10.26 $10.47 $10.47 49,320,198
2022-11-17 $10.25 $10.72 $9.93 $10.67 $10.67 62,563,462
2022-11-16 $11.17 $11.29 $10.45 $10.53 $10.53 49,624,855
2022-11-15 $11.91 $11.95 $11.36 $11.51 $11.51 63,244,226
2022-11-14 $11.86 $12.12 $11.17 $11.17 $11.17 62,011,983
2022-11-11 $10.79 $11.69 $10.54 $11.56 $11.56 100,635,550
2022-11-10 $10.30 $10.83 $10.05 $10.34 $10.34 83,382,185
2022-11-09 $10.00 $10.18 $9.14 $9.25 $9.25 81,211,776
2022-11-08 $10.68 $10.87 $10.08 $10.56 $10.56 61,734,919
2022-11-07 $12.23 $12.38 $10.70 $10.98 $10.98 84,143,588
2022-11-04 $11.00 $11.69 $10.60 $11.68 $11.68 125,406,433
2022-11-03 $9.19 $10.17 $9.03 $9.94 $9.94 64,660,309
2022-11-02 $9.60 $10.13 $9.48 $9.49 $9.49 76,033,430
2022-11-01 $10.33 $10.45 $9.69 $9.71 $9.71 56,233,207
2022-10-31 $9.51 $10.05 $9.38 $9.67 $9.67 46,879,566
2022-10-28 $9.50 $9.98 $9.28 $9.69 $9.69 74,420,567
2022-10-27 $10.53 $10.73 $9.97 $9.98 $9.98 64,014,707
2022-10-26 $10.44 $11.09 $10.23 $10.81 $10.81 79,279,474
2022-10-25 $9.81 $10.63 $9.53 $10.63 $10.63 98,188,964
2022-10-24 $10.01 $10.03 $8.38 $9.45 $9.45 166,523,691
2022-10-21 $10.67 $11.21 $10.41 $11.21 $11.21 42,496,344
2022-10-20 $11.03 $11.43 $10.88 $10.97 $10.97 47,109,291
2022-10-19 $11.80 $11.90 $10.71 $10.92 $10.92 98,357,213
2022-10-18 $13.08 $13.22 $12.09 $12.21 $12.21 58,185,375
2022-10-17 $12.19 $12.64 $12.12 $12.21 $12.21 51,097,229
2022-10-14 $12.99 $13.18 $11.73 $11.75 $11.75 60,039,763
2022-10-13 $12.35 $12.85 $11.95 $12.78 $12.78 53,451,097
2022-10-12 $12.93 $13.46 $12.48 $12.88 $12.88 50,001,274
2022-10-11 $13.13 $13.42 $12.58 $12.83 $12.83 51,761,537
2022-10-10 $13.66 $13.73 $13.02 $13.28 $13.28 48,550,424
2022-10-07 $14.29 $14.53 $13.54 $13.76 $13.76 53,002,939
2022-10-06 $16.00 $16.24 $14.76 $14.77 $14.77 67,050,933
2022-10-05 $16.50 $16.68 $15.64 $16.04 $16.04 39,737,476
2022-10-04 $16.17 $16.88 $15.95 $16.73 $16.73 45,093,557
2022-10-03 $15.85 $15.94 $15.28 $15.49 $15.49 38,422,951
2022-09-30 $15.21 $16.15 $15.20 $15.77 $15.77 39,341,292
2022-09-29 $16.83 $16.94 $15.37 $15.58 $15.58 51,671,121
2022-09-28 $16.80 $17.46 $16.66 $17.33 $17.33 37,295,608
2022-09-27 $18.18 $18.23 $16.98 $17.19 $17.19 40,675,183
2022-09-26 $17.77 $18.40 $17.53 $17.62 $17.62 42,024,469
2022-09-23 $18.00 $18.21 $17.42 $17.64 $17.64 39,484,356
2022-09-22 $18.51 $19.18 $18.09 $18.35 $18.35 36,714,989
2022-09-21 $20.12 $20.16 $18.25 $18.30 $18.30 64,553,218
2022-09-20 $20.70 $20.95 $20.21 $20.41 $20.41 29,289,960
2022-09-19 $19.75 $20.96 $19.75 $20.90 $20.90 36,243,974
2022-09-16 $21.10 $21.35 $19.96 $20.15 $20.15 65,778,725
2022-09-15 $21.51 $22.74 $21.25 $21.51 $21.51 43,787,912
2022-09-14 $21.47 $22.09 $21.03 $21.94 $21.94 46,933,338
2022-09-13 $20.95 $22.30 $20.85 $21.97 $21.97 77,974,404
2022-09-12 $20.10 $21.88 $20.01 $21.75 $21.75 86,993,978
2022-09-09 $18.40 $19.59 $18.29 $19.16 $19.16 55,025,946
2022-09-08 $17.37 $17.70 $16.99 $17.68 $17.68 30,487,815
2022-09-07 $16.54 $18.37 $16.54 $17.48 $17.48 58,645,866
2022-09-06 $17.60 $17.81 $17.09 $17.11 $17.11 31,972,029
2022-09-02 $18.43 $18.65 $17.71 $17.73 $17.73 44,131,994
2022-09-01 $19.28 $19.35 $18.09 $18.79 $18.79 47,665,667
2022-08-31 $20.11 $20.38 $19.28 $19.91 $19.91 39,383,502
2022-08-30 $19.85 $20.22 $19.30 $19.83 $19.83 29,823,810
2022-08-29 $19.66 $20.67 $19.64 $19.81 $19.81 33,043,369
2022-08-26 $20.77 $21.26 $19.81 $19.92 $19.92 61,525,420
2022-08-25 $19.43 $20.37 $18.76 $20.08 $20.08 42,455,921
2022-08-24 $18.01 $19.23 $18.00 $18.87 $18.87 29,270,985
2022-08-23 $18.69 $18.80 $17.73 $18.29 $18.29 34,210,242
2022-08-22 $18.88 $19.26 $18.66 $18.95 $18.95 27,327,859
2022-08-19 $19.62 $19.71 $18.92 $19.05 $19.05 24,262,567
2022-08-18 $20.02 $20.18 $19.51 $19.91 $19.91 21,640,077
2022-08-17 $20.68 $21.02 $20.06 $20.08 $20.08 26,455,864
2022-08-16 $21.15 $21.15 $20.41 $20.91 $20.91 32,103,185
2022-08-15 $20.51 $21.55 $20.47 $21.30 $21.30 36,347,463
2022-08-12 $20.26 $21.17 $19.79 $21.11 $21.11 34,953,513
2022-08-11 $20.40 $21.97 $20.08 $20.82 $20.82 56,333,137
2022-08-10 $19.58 $20.07 $19.07 $20.05 $20.05 35,345,669
2022-08-09 $20.23 $20.24 $19.01 $19.17 $19.17 38,118,411
2022-08-08 $20.25 $20.79 $20.15 $20.17 $20.17 29,584,796
2022-08-05 $20.53 $20.68 $19.88 $20.22 $20.22 34,056,448
2022-08-04 $20.39 $21.47 $20.33 $20.90 $20.90 37,737,418
2022-08-03 $20.31 $20.37 $19.43 $20.30 $20.30 44,049,861
2022-08-02 $19.68 $20.95 $19.61 $20.18 $20.18 51,261,963
2022-08-01 $20.19 $20.76 $19.87 $20.18 $20.18 54,375,762
2022-07-29 $18.81 $19.84 $18.66 $19.73 $19.73 36,943,004
2022-07-28 $19.18 $19.55 $18.59 $19.49 $19.49 31,078,790
2022-07-27 $19.14 $19.50 $18.75 $19.38 $19.38 32,854,073
2022-07-26 $19.35 $19.74 $18.91 $19.04 $19.04 27,669,949
2022-07-25 $18.98 $19.50 $18.77 $19.33 $19.33 30,357,221
2022-07-22 $20.72 $20.78 $19.00 $19.24 $19.24 55,606,897
2022-07-21 $20.16 $21.17 $20.16 $20.68 $20.68 39,842,075
2022-07-20 $20.01 $20.95 $20.01 $20.37 $20.37 40,381,214
2022-07-19 $21.10 $21.10 $19.53 $20.20 $20.20 63,211,671
2022-07-18 $20.96 $21.82 $20.60 $20.84 $20.84 40,382,252
2022-07-15 $20.84 $20.90 $19.93 $20.72 $20.72 41,337,762
2022-07-14 $21.06 $21.45 $20.66 $21.05 $21.05 39,870,470
2022-07-13 $20.23 $21.80 $20.23 $21.09 $21.09 50,089,210
2022-07-12 $20.41 $21.19 $20.04 $20.87 $20.87 49,780,835
2022-07-11 $21.60 $21.74 $20.50 $20.57 $20.57 54,822,660
2022-07-08 $22.16 $23.28 $21.66 $22.60 $22.60 48,917,208
2022-07-07 $21.40 $23.10 $21.36 $22.50 $22.50 72,102,001
2022-07-06 $21.81 $21.84 $20.26 $20.83 $20.83 58,981,662
2022-07-05 $21.04 $22.20 $20.35 $22.18 $22.18 50,662,859
2022-07-01 $22.32 $22.50 $20.95 $21.36 $21.36 56,855,466
2022-06-30 $21.86 $22.12 $20.90 $21.72 $21.72 53,074,070
2022-06-29 $20.76 $22.28 $20.60 $21.86 $21.86 71,581,966
2022-06-28 $22.36 $23.45 $22.02 $22.36 $22.36 76,353,093
2022-06-27 $24.13 $24.43 $22.85 $22.95 $22.95 61,701,585
2022-06-24 $23.22 $24.17 $23.16 $24.08 $24.08 67,062,609
2022-06-23 $23.11 $23.21 $22.23 $23.05 $23.05 77,502,780
2022-06-22 $22.34 $23.13 $21.93 $22.55 $22.55 81,590,468
2022-06-21 $21.84 $23.10 $21.58 $22.66 $22.66 90,287,681
2022-06-17 $19.77 $20.89 $19.73 $20.77 $20.77 82,067,286
2022-06-16 $19.18 $19.93 $18.47 $19.18 $19.18 77,244,473
2022-06-15 $18.96 $20.26 $18.18 $20.11 $20.11 121,426,035
2022-06-14 $16.53 $19.09 $16.49 $18.66 $18.66 105,582,684
2022-06-13 $17.32 $17.49 $15.84 $15.99 $15.99 60,529,415
2022-06-10 $18.86 $19.18 $17.81 $18.14 $18.14 61,359,973
2022-06-09 $18.72 $19.68 $18.45 $18.82 $18.82 73,904,071
2022-06-08 $20.32 $20.45 $19.86 $20.38 $20.38 65,311,628
2022-06-07 $18.98 $19.68 $18.60 $19.65 $19.65 49,357,189
2022-06-06 $18.99 $19.80 $18.80 $19.18 $19.18 68,726,766
2022-06-03 $18.42 $18.74 $17.81 $18.08 $18.08 57,620,710
2022-06-02 $17.54 $18.85 $16.99 $18.85 $18.85 77,824,978
2022-06-01 $17.59 $18.93 $17.48 $17.57 $17.57 92,493,705
2022-05-31 $17.77 $17.92 $16.76 $17.39 $17.39 96,583,292
2022-05-27 $16.16 $16.69 $15.67 $16.57 $16.57 51,414,780
2022-05-26 $14.52 $16.13 $14.33 $16.03 $16.03 64,243,804
2022-05-25 $14.79 $15.00 $14.09 $14.64 $14.64 44,911,059
2022-05-24 $15.53 $15.53 $14.40 $14.63 $14.63 48,413,501
2022-05-23 $15.80 $16.01 $15.24 $16.00 $16.00 65,594,706
2022-05-20 $17.50 $17.60 $15.68 $16.44 $16.44 86,108,911
2022-05-19 $16.11 $16.89 $15.79 $16.66 $16.66 61,191,021
2022-05-18 $16.29 $16.93 $15.66 $15.83 $15.83 72,865,478
2022-05-17 $15.31 $16.69 $15.26 $16.63 $16.63 93,233,065
2022-05-16 $14.81 $15.43 $14.28 $14.55 $14.55 82,270,002
2022-05-13 $13.70 $14.41 $13.54 $14.31 $14.31 63,558,017
2022-05-12 $12.48 $13.75 $11.67 $13.10 $13.10 83,180,607
2022-05-11 $13.79 $14.36 $12.64 $12.71 $12.71 86,081,345
2022-05-10 $14.26 $14.68 $12.86 $13.44 $13.44 77,181,784
2022-05-09 $14.33 $14.53 $13.48 $13.55 $13.55 63,121,038
2022-05-06 $15.61 $15.81 $14.46 $14.92 $14.92 57,655,129
2022-05-05 $17.41 $17.52 $14.87 $15.38 $15.38 95,761,704
2022-05-04 $17.18 $18.22 $16.72 $18.13 $18.13 52,975,938
2022-05-03 $17.29 $17.84 $16.95 $17.53 $17.53 44,062,239
2022-05-02 $16.53 $17.50 $16.40 $17.50 $17.50 56,156,154
2022-04-29 $17.78 $18.19 $16.66 $16.70 $16.70 62,933,918
2022-04-28 $16.90 $17.24 $15.91 $16.93 $16.93 53,118,544
2022-04-27 $16.52 $17.69 $16.52 $16.76 $16.76 56,633,016
2022-04-26 $17.24 $17.41 $16.16 $16.36 $16.36 52,077,343
2022-04-25 $16.81 $17.42 $16.18 $17.31 $17.31 54,990,872
2022-04-22 $17.35 $18.29 $17.12 $17.18 $17.18 60,727,306
2022-04-21 $18.34 $18.70 $16.98 $17.15 $17.15 61,501,407
2022-04-20 $19.38 $19.45 $18.07 $18.15 $18.15 52,565,053
2022-04-19 $19.05 $19.89 $18.36 $19.87 $19.87 43,394,967
2022-04-18 $19.51 $19.64 $18.51 $19.17 $19.17 40,647,451
2022-04-14 $20.09 $20.40 $19.53 $19.65 $19.65 43,937,481
2022-04-13 $19.55 $20.56 $19.03 $20.42 $20.42 57,163,188
2022-04-12 $20.03 $20.27 $19.22 $19.46 $19.46 51,210,814
2022-04-11 $18.05 $20.07 $17.77 $19.70 $19.70 93,693,818
2022-04-08 $20.11 $20.71 $19.83 $20.00 $20.00 59,574,285
2022-04-07 $21.49 $21.68 $19.73 $20.36 $20.36 82,616,961
2022-04-06 $22.04 $22.08 $20.93 $21.68 $21.68 73,501,069
2022-04-05 $23.97 $23.98 $22.44 $22.47 $22.47 69,290,401
2022-04-04 $23.31 $23.94 $22.78 $23.85 $23.85 101,886,434
2022-04-01 $22.41 $23.22 $21.56 $21.93 $21.93 110,169,251
2022-03-31 $22.28 $22.28 $20.76 $21.05 $21.05 77,641,403
2022-03-30 $21.83 $23.86 $21.63 $22.17 $22.17 114,646,541
2022-03-29 $21.58 $21.96 $21.02 $21.88 $21.88 65,946,085
2022-03-28 $20.42 $21.23 $20.32 $21.21 $21.21 75,247,211
2022-03-25 $20.31 $20.75 $19.35 $19.91 $19.91 106,533,943
2022-03-24 $22.00 $22.12 $20.66 $21.98 $21.98 97,155,041
2022-03-23 $21.60 $22.60 $20.89 $21.87 $21.87 88,922,037
2022-03-22 $20.84 $22.09 $20.59 $21.77 $21.77 79,326,824
2022-03-21 $20.75 $21.20 $19.33 $20.26 $20.26 88,544,624
2022-03-18 $18.83 $21.24 $18.55 $20.86 $20.86 127,569,000
2022-03-17 $17.93 $18.83 $17.44 $18.82 $18.82 93,328,949
2022-03-16 $17.64 $18.77 $16.78 $18.75 $18.75 168,011,668
2022-03-15 $13.48 $15.35 $13.01 $14.93 $14.93 139,771,557
2022-03-14 $15.09 $15.74 $13.82 $14.10 $14.10 115,290,320
2022-03-11 $18.11 $18.13 $16.07 $16.07 $16.07 93,265,235
2022-03-10 $19.00 $19.10 $17.22 $17.77 $17.77 105,883,566
2022-03-09 $18.56 $20.55 $18.51 $20.17 $20.17 84,306,714
2022-03-08 $18.23 $18.75 $17.58 $17.98 $17.98 74,932,445
2022-03-07 $18.85 $20.03 $18.04 $18.12 $18.12 79,649,607
2022-03-04 $20.09 $20.29 $18.55 $18.63 $18.63 68,599,391
2022-03-03 $21.73 $21.81 $19.72 $19.88 $19.88 69,419,386
2022-03-02 $21.90 $22.21 $20.63 $21.77 $21.77 47,212,003
2022-03-01 $22.56 $23.35 $21.73 $21.87 $21.87 50,401,982
2022-02-28 $21.43 $23.15 $20.94 $22.84 $22.84 83,996,570
2022-02-25 $21.33 $21.57 $20.19 $20.94 $20.94 56,994,033
2022-02-24 $18.50 $21.31 $18.47 $21.22 $21.22 77,198,444
2022-02-23 $22.02 $22.50 $20.45 $20.46 $20.46 49,465,066
2022-02-22 $22.36 $22.96 $21.32 $21.77 $21.77 55,693,095
2022-02-18 $24.78 $24.79 $22.74 $23.21 $23.21 52,112,706
2022-02-17 $25.24 $26.27 $24.65 $24.72 $24.72 34,541,638
2022-02-16 $25.40 $25.84 $25.05 $25.61 $25.61 32,627,201
2022-02-15 $24.31 $25.84 $24.20 $25.79 $25.79 47,215,175
2022-02-14 $23.76 $24.54 $23.34 $23.79 $23.79 41,441,607
2022-02-11 $24.99 $25.68 $23.70 $24.10 $24.10 47,870,128
2022-02-10 $25.05 $26.41 $25.02 $25.35 $25.35 54,337,707
2022-02-09 $25.45 $26.24 $25.05 $26.10 $26.10 56,547,708
2022-02-08 $23.99 $24.86 $23.54 $24.69 $24.69 42,607,164
2022-02-07 $23.78 $24.78 $23.53 $23.99 $23.99 39,661,848
2022-02-04 $23.46 $24.32 $22.73 $23.96 $23.96 45,771,717
2022-02-03 $22.96 $24.62 $22.95 $23.13 $23.13 55,361,292
2022-02-02 $24.89 $24.89 $23.01 $23.76 $23.76 60,475,381
2022-02-01 $24.89 $25.23 $23.56 $24.84 $24.84 81,994,298
2022-01-31 $21.73 $24.64 $21.60 $24.51 $24.51 96,028,798
2022-01-28 $20.66 $21.32 $19.31 $20.90 $20.90 96,701,088
2022-01-27 $22.80 $22.81 $20.96 $21.11 $21.11 78,287,903
2022-01-26 $24.60 $24.78 $22.53 $22.66 $22.66 72,125,662
2022-01-25 $24.16 $25.01 $23.38 $23.79 $23.79 53,046,976
2022-01-24 $25.73 $25.98 $23.10 $24.87 $24.87 94,328,983
2022-01-21 $28.98 $28.99 $27.22 $27.35 $27.35 60,210,526
2022-01-20 $29.46 $30.88 $29.05 $29.13 $29.13 45,217,097
2022-01-19 $29.72 $30.15 $28.61 $28.63 $28.63 33,559,319
2022-01-18 $30.03 $30.91 $29.60 $29.61 $29.61 33,078,229
2022-01-14 $30.28 $31.32 $30.08 $30.95 $30.95 34,862,552
2022-01-13 $31.68 $31.85 $30.48 $30.48 $30.48 35,401,253
2022-01-12 $31.20 $31.86 $30.34 $31.68 $31.68 54,271,691
2022-01-11 $28.85 $30.44 $28.47 $30.02 $30.02 40,791,363
2022-01-10 $29.00 $29.16 $27.78 $28.91 $28.91 44,833,597
2022-01-07 $29.45 $30.42 $28.78 $29.30 $29.30 40,781,546
2022-01-06 $30.01 $30.54 $28.28 $29.31 $29.31 48,723,158
2022-01-05 $30.97 $31.94 $29.78 $29.88 $29.88 42,442,725
2022-01-04 $33.35 $33.39 $31.11 $31.58 $31.58 47,866,761
2022-01-03 $33.52 $33.80 $31.88 $33.47 $33.47 64,409,566
2021-12-31 $32.04 $32.98 $31.66 $31.68 $31.68 67,229,713
2021-12-30 $27.89 $33.04 $27.80 $32.42 $32.42 137,245,844
2021-12-29 $29.56 $29.62 $27.52 $28.25 $28.25 51,169,727
2021-12-28 $29.88 $30.19 $29.47 $29.63 $29.63 28,807,151
2021-12-27 $30.39 $31.32 $29.81 $29.96 $29.96 36,081,100
2021-12-23 $29.61 $30.80 $28.97 $30.52 $30.52 38,379,713
2021-12-22 $29.56 $30.38 $29.33 $29.85 $29.85 38,368,899
2021-12-21 $28.73 $30.25 $28.67 $30.16 $30.16 73,653,171
2021-12-20 $29.45 $29.46 $27.79 $28.16 $28.16 56,945,607
2021-12-17 $29.53 $30.51 $28.02 $30.00 $30.00 54,537,345
2021-12-16 $31.05 $31.64 $29.75 $30.07 $30.07 42,744,138
2021-12-15 $31.50 $31.84 $29.06 $30.79 $30.79 80,802,072
2021-12-14 $32.23 $32.38 $31.20 $32.30 $32.30 45,998,516
2021-12-13 $33.68 $34.67 $32.90 $33.66 $33.66 31,857,904
2021-12-10 $33.90 $34.55 $33.25 $34.26 $34.26 32,196,330
2021-12-09 $34.88 $35.55 $33.90 $34.05 $34.05 36,271,413
2021-12-08 $33.82 $35.30 $33.05 $35.05 $35.05 48,881,023
2021-12-07 $34.44 $34.52 $32.68 $33.12 $33.12 51,769,738
2021-12-06 $32.35 $33.32 $29.66 $32.34 $32.34 70,041,660
2021-12-03 $34.58 $35.22 $31.50 $32.15 $32.15 106,366,591
2021-12-02 $38.83 $39.68 $34.02 $36.20 $36.20 85,263,177
2021-12-01 $40.41 $40.83 $38.20 $38.31 $38.31 48,129,781
2021-11-30 $40.37 $41.42 $38.36 $39.13 $39.13 47,970,901
2021-11-29 $40.85 $41.20 $39.49 $40.46 $40.46 35,113,870
2021-11-26 $39.40 $40.34 $39.10 $39.99 $39.99 30,468,526
2021-11-24 $41.70 $42.51 $40.89 $41.42 $41.42 33,467,162
2021-11-23 $41.50 $43.12 $40.47 $42.04 $42.04 55,094,260
2021-11-22 $40.42 $42.84 $40.25 $41.49 $41.49 70,987,477
2021-11-19 $38.59 $39.10 $38.00 $38.66 $38.66 30,069,135
2021-11-18 $39.00 $39.44 $37.45 $38.41 $38.41 42,260,165
2021-11-17 $40.57 $40.92 $39.07 $39.67 $39.67 35,829,920
2021-11-16 $40.89 $41.30 $40.02 $40.67 $40.67 37,098,978
2021-11-15 $42.60 $42.69 $40.02 $40.57 $40.57 47,571,747
2021-11-12 $42.69 $43.55 $41.91 $42.67 $42.67 34,492,479
2021-11-11 $40.89 $42.22 $40.35 $42.20 $42.20 39,933,984
2021-11-10 $40.89 $42.09 $38.83 $39.55 $39.55 48,507,260
2021-11-09 $43.49 $43.80 $40.60 $40.64 $40.64 46,779,043
2021-11-08 $42.65 $44.27 $42.28 $43.20 $43.20 38,487,866
2021-11-05 $43.52 $43.52 $41.82 $42.29 $42.29 33,048,651
2021-11-04 $42.76 $44.00 $42.50 $43.12 $43.12 53,634,404
2021-11-03 $41.98 $42.41 $40.63 $41.50 $41.50 34,202,140
2021-11-02 $40.47 $42.49 $40.20 $41.30 $41.30 46,023,476
2021-11-01 $38.11 $40.84 $38.11 $40.84 $40.84 52,785,374
2021-10-29 $40.25 $40.55 $39.21 $39.41 $39.41 33,423,087
2021-10-28 $39.53 $40.80 $39.19 $40.79 $40.79 32,774,177
2021-10-27 $40.90 $41.28 $39.26 $39.31 $39.31 28,750,948
2021-10-26 $41.29 $42.61 $40.47 $40.47 $40.47 55,875,366
2021-10-25 $39.40 $41.42 $39.24 $41.27 $41.27 46,935,630
2021-10-22 $39.96 $40.39 $38.54 $38.88 $38.88 28,015,498
2021-10-21 $39.51 $40.61 $39.37 $39.97 $39.97 25,389,088
2021-10-20 $39.97 $40.34 $39.16 $39.78 $39.78 25,120,668
2021-10-19 $40.27 $40.90 $39.56 $40.03 $40.03 37,820,034
2021-10-18 $37.49 $39.84 $37.27 $39.61 $39.61 43,499,423
2021-10-15 $36.99 $38.29 $36.94 $37.71 $37.71 48,168,966
2021-10-14 $36.21 $36.45 $35.61 $36.28 $36.28 29,898,439
2021-10-13 $35.78 $36.68 $35.47 $36.24 $36.24 33,439,639
2021-10-12 $35.70 $36.05 $35.18 $35.51 $35.51 26,591,961
2021-10-11 $36.09 $36.52 $35.53 $35.64 $35.64 25,400,149
2021-10-08 $36.44 $36.55 $35.83 $35.83 $35.83 31,959,804
2021-10-07 $35.44 $36.64 $34.91 $35.99 $35.99 67,945,224
2021-10-06 $33.41 $34.16 $33.17 $33.66 $33.66 22,885,077
2021-10-05 $33.30 $34.31 $33.27 $33.87 $33.87 26,441,261
2021-10-04 $35.02 $35.02 $33.28 $33.40 $33.40 40,823,090
2021-10-01 $36.63 $36.67 $35.26 $35.38 $35.38 34,919,921
2021-09-30 $35.63 $35.98 $35.29 $35.63 $35.63 25,768,519
2021-09-29 $35.44 $36.36 $35.02 $35.13 $35.13 33,553,353
2021-09-28 $36.28 $37.03 $34.93 $35.05 $35.05 37,507,903
2021-09-27 $35.43 $36.86 $34.43 $36.77 $36.77 36,092,964
2021-09-24 $35.59 $36.07 $35.20 $35.38 $35.38 23,755,076
2021-09-23 $36.20 $36.50 $35.57 $36.01 $36.01 27,152,710
2021-09-22 $35.21 $35.83 $35.12 $35.70 $35.70 26,608,046
2021-09-21 $35.52 $35.82 $34.88 $34.90 $34.90 31,706,648
2021-09-20 $36.11 $36.32 $34.54 $35.17 $35.17 57,611,743
2021-09-17 $37.30 $37.57 $36.97 $37.51 $37.51 29,615,381
2021-09-16 $37.54 $37.67 $36.74 $37.09 $37.09 33,023,127
2021-09-15 $38.00 $38.15 $36.95 $38.03 $38.03 27,049,398
2021-09-14 $38.49 $39.40 $37.69 $37.89 $37.89 30,857,168
2021-09-13 $38.01 $38.39 $36.56 $38.39 $38.39 38,410,021
2021-09-10 $38.62 $39.52 $37.90 $37.98 $37.98 29,273,633
2021-09-09 $37.98 $38.85 $37.55 $38.45 $38.45 33,812,018
2021-09-08 $39.17 $39.43 $37.81 $38.14 $38.14 51,800,000
2021-09-07 $40.85 $41.86 $40.59 $40.59 $40.59 35,292,646
2021-09-03 $40.11 $40.97 $39.83 $40.37 $40.37 30,385,247
2021-09-02 $39.07 $41.02 $38.90 $40.35 $40.35 43,900,697
2021-09-01 $37.49 $39.93 $37.20 $39.08 $39.08 56,911,487
2021-08-31 $38.24 $39.39 $37.90 $39.31 $39.31 44,942,246
2021-08-30 $38.17 $38.28 $36.64 $37.80 $37.80 38,127,959
2021-08-27 $38.23 $38.47 $37.83 $38.05 $38.05 23,496,731
2021-08-26 $38.63 $39.74 $37.82 $38.26 $38.26 34,432,032
2021-08-25 $38.66 $39.14 $38.18 $38.95 $38.95 25,641,280
2021-08-24 $39.24 $39.61 $38.63 $38.94 $38.94 37,927,497
2021-08-23 $37.44 $38.38 $37.04 $38.17 $38.17 39,610,090
2021-08-20 $36.63 $37.90 $36.60 $36.92 $36.92 43,491,283
2021-08-19 $37.89 $38.15 $36.24 $36.29 $36.29 56,718,044
2021-08-18 $38.49 $39.63 $37.95 $38.86 $38.86 48,277,641
2021-08-17 $37.46 $39.02 $36.83 $38.10 $38.10 60,838,017
2021-08-16 $39.46 $39.60 $38.07 $38.62 $38.62 66,592,017
2021-08-13 $41.90 $42.28 $40.61 $41.03 $41.03 38,910,625
2021-08-12 $44.35 $44.40 $41.55 $42.47 $42.47 50,759,392
2021-08-11 $44.71 $45.12 $43.15 $43.97 $43.97 33,805,186
2021-08-10 $45.47 $46.38 $44.10 $44.22 $44.22 29,572,820
2021-08-09 $43.70 $45.48 $43.70 $45.21 $45.21 30,548,702
2021-08-06 $45.55 $45.80 $43.45 $43.84 $43.84 38,016,391
2021-08-05 $44.75 $46.30 $44.02 $45.60 $45.60 33,362,579
2021-08-04 $45.47 $45.80 $44.56 $45.09 $45.09 35,453,584
2021-08-03 $45.23 $45.80 $43.76 $44.57 $44.57 46,029,328
2021-08-02 $44.65 $46.78 $44.30 $45.85 $45.85 68,453,252
2021-07-30 $42.23 $45.20 $41.53 $44.68 $44.68 66,262,677
2021-07-29 $42.25 $43.30 $41.64 $42.62 $42.62 46,396,939
2021-07-28 $40.91 $42.00 $39.79 $41.84 $41.84 59,207,215
2021-07-27 $42.44 $43.30 $38.66 $39.36 $39.36 102,713,986
2021-07-26 $42.67 $44.88 $41.93 $43.17 $43.17 54,759,204
2021-07-23 $43.67 $44.50 $42.50 $43.99 $43.99 49,559,126
2021-07-22 $46.96 $47.38 $45.47 $46.07 $46.07 38,936,387
2021-07-21 $44.10 $47.38 $44.00 $46.77 $46.77 59,851,679
2021-07-20 $43.60 $44.41 $42.43 $44.17 $44.17 37,932,291
2021-07-19 $41.49 $43.67 $40.48 $43.35 $43.35 65,290,097
2021-07-16 $43.85 $44.40 $42.40 $42.80 $42.80 49,929,474
2021-07-15 $43.26 $44.77 $42.68 $43.68 $43.68 55,860,363
2021-07-14 $44.84 $45.17 $42.68 $43.05 $43.05 56,805,753
2021-07-13 $46.20 $46.91 $44.93 $44.96 $44.96 44,689,113
2021-07-12 $45.97 $46.82 $44.60 $46.34 $46.34 54,668,293
2021-07-09 $46.71 $47.01 $44.58 $45.53 $45.53 64,622,753
2021-07-08 $43.86 $46.26 $42.73 $45.60 $45.60 93,774,764
2021-07-07 $50.20 $50.55 $45.75 $46.04 $46.04 85,812,809
2021-07-06 $49.40 $51.74 $49.18 $50.29 $50.29 67,705,501
2021-07-02 $51.26 $51.47 $48.53 $50.40 $50.40 78,731,636
2021-07-01 $54.77 $55.13 $50.27 $50.90 $50.90 124,531,435
2021-06-30 $50.58 $53.84 $50.55 $53.20 $53.20 92,031,135
2021-06-29 $49.15 $50.61 $48.55 $50.34 $50.34 64,800,079
2021-06-28 $45.72 $49.65 $45.55 $49.40 $49.40 90,202,839
2021-06-25 $45.78 $45.94 $44.88 $45.07 $45.07 32,605,434
2021-06-24 $45.91 $46.59 $45.24 $45.46 $45.46 37,680,663
2021-06-23 $44.97 $45.98 $44.61 $45.41 $45.41 39,493,502
2021-06-22 $45.86 $46.55 $43.81 $44.10 $44.10 61,387,323
2021-06-21 $46.55 $46.99 $45.07 $46.51 $46.51 44,475,666
2021-06-18 $47.68 $48.37 $46.59 $46.91 $46.91 90,778,425
2021-06-17 $45.05 $47.76 $44.86 $47.36 $47.36 64,895,522
2021-06-16 $44.23 $45.13 $43.77 $45.02 $45.02 47,211,599
2021-06-15 $46.21 $46.38 $45.04 $45.15 $45.15 44,755,616
2021-06-14 $45.95 $47.25 $45.58 $46.55 $46.55 65,288,403
2021-06-11 $42.93 $46.26 $42.76 $45.68 $45.68 85,733,888
2021-06-10 $42.67 $43.43 $42.16 $42.76 $42.76 34,757,316
2021-06-09 $43.53 $44.44 $42.73 $42.74 $42.74 36,363,974
2021-06-08 $44.46 $44.89 $42.82 $43.56 $43.56 50,332,250
2021-06-07 $41.67 $43.90 $41.44 $43.68 $43.68 53,261,315
2021-06-04 $41.43 $42.33 $41.15 $41.94 $41.94 40,993,649
2021-06-03 $40.68 $42.37 $40.31 $40.90 $40.90 62,437,181
2021-06-02 $42.15 $42.88 $40.95 $41.16 $41.16 66,383,529
2021-06-01 $39.99 $42.44 $39.94 $42.34 $42.34 101,544,050
2021-05-28 $38.75 $39.76 $38.17 $38.62 $38.62 58,235,958
2021-05-27 $37.95 $38.98 $37.18 $38.91 $38.91 53,064,377
2021-05-26 $36.25 $38.08 $36.07 $37.76 $37.76 55,928,956
2021-05-25 $36.32 $37.64 $35.69 $36.07 $36.07 76,628,027
2021-05-24 $34.26 $36.49 $33.56 $35.89 $35.89 67,244,425
2021-05-21 $34.66 $34.78 $33.87 $34.06 $34.06 49,568,794
2021-05-20 $33.98 $34.51 $33.64 $34.33 $34.33 48,991,744
2021-05-19 $32.98 $33.46 $32.59 $33.46 $33.46 68,799,779
2021-05-18 $34.01 $34.78 $33.26 $34.19 $34.19 64,929,533
2021-05-17 $33.33 $34.16 $32.82 $33.81 $33.81 64,020,013
2021-05-14 $31.94 $33.69 $31.56 $33.42 $33.42 80,214,305
2021-05-13 $33.85 $34.27 $30.71 $31.22 $31.22 113,686,701
2021-05-12 $34.38 $35.13 $33.48 $33.68 $33.68 75,993,697
2021-05-11 $32.45 $35.46 $32.20 $34.87 $34.87 113,418,875
2021-05-10 $36.78 $36.79 $34.30 $34.33 $34.33 92,293,915
2021-05-07 $37.17 $38.04 $36.62 $36.94 $36.94 55,551,679
2021-05-06 $37.49 $38.04 $35.77 $36.68 $36.68 71,655,969
2021-05-05 $38.34 $38.55 $37.46 $37.71 $37.71 24,239,079
2021-05-04 $38.99 $39.32 $36.92 $37.93 $37.93 78,256,842
2021-05-03 $40.34 $41.45 $39.31 $39.54 $39.54 80,089,609
2021-04-30 $37.73 $41.22 $37.35 $39.84 $39.84 116,728,743
2021-04-29 $41.38 $41.49 $38.73 $38.99 $38.99 82,660,721
2021-04-28 $40.74 $41.95 $40.44 $41.19 $41.19 57,639,580
2021-04-27 $43.02 $43.13 $41.02 $41.21 $41.21 69,998,797
2021-04-26 $41.96 $43.22 $40.86 $42.62 $42.62 88,233,498
2021-04-23 $40.20 $41.20 $39.54 $41.08 $41.08 70,578,024
2021-04-22 $38.99 $40.45 $38.49 $39.57 $39.57 115,802,700
2021-04-21 $36.53 $38.96 $36.16 $38.90 $38.90 77,449,226
2021-04-20 $37.17 $37.82 $35.94 $36.93 $36.93 71,208,639
2021-04-19 $36.78 $37.54 $35.36 $36.78 $36.78 92,190,701
2021-04-16 $34.69 $36.54 $34.06 $36.09 $36.09 84,477,372
2021-04-15 $37.02 $37.06 $34.56 $35.66 $35.66 100,437,437
2021-04-14 $39.23 $39.33 $36.79 $37.02 $37.02 78,453,961
2021-04-13 $37.48 $38.66 $37.33 $38.48 $38.48 62,005,707
2021-04-12 $37.96 $38.00 $36.76 $37.14 $37.14 53,428,087
2021-04-09 $38.36 $38.36 $37.01 $38.12 $38.12 69,272,695
2021-04-08 $37.62 $39.18 $37.47 $38.70 $38.70 63,691,974
2021-04-07 $39.70 $39.85 $36.95 $37.27 $37.27 80,022,787
2021-04-06 $38.83 $40.39 $38.42 $40.00 $40.00 67,969,401
2021-04-05 $40.54 $40.65 $38.72 $39.31 $39.31 71,418,397
2021-04-01 $41.56 $42.06 $39.25 $39.66 $39.66 116,305,475
2021-03-31 $38.96 $39.25 $37.45 $38.98 $38.98 98,298,413
2021-03-30 $35.20 $37.96 $34.61 $37.55 $37.55 106,153,482
2021-03-29 $35.26 $36.84 $34.50 $35.51 $35.51 83,188,208
2021-03-26 $35.65 $36.65 $34.00 $36.13 $36.13 163,039,674
2021-03-25 $35.24 $39.19 $35.12 $37.94 $37.94 118,082,037
2021-03-24 $41.20 $41.29 $36.58 $36.96 $36.96 130,695,023
2021-03-23 $42.58 $43.11 $40.98 $41.18 $41.18 58,542,301
2021-03-22 $44.07 $44.56 $42.58 $42.94 $42.94 72,838,501
2021-03-19 $41.44 $43.40 $40.44 $43.35 $43.35 97,657,203
2021-03-18 $43.30 $44.26 $41.45 $41.63 $41.63 71,356,100
2021-03-17 $41.90 $45.02 $41.33 $44.76 $44.76 96,149,982
2021-03-16 $45.04 $45.66 $43.17 $43.68 $43.68 84,361,397
2021-03-15 $45.55 $46.29 $44.38 $44.93 $44.93 74,435,728
2021-03-12 $43.51 $45.80 $42.76 $45.50 $45.50 113,460,142
2021-03-11 $44.44 $46.16 $42.80 $46.03 $46.03 134,788,014
2021-03-10 $43.50 $45.26 $40.25 $41.32 $41.32 190,801,837
2021-03-09 $37.48 $42.08 $36.52 $41.35 $41.35 176,602,616
2021-03-08 $36.97 $39.48 $34.90 $35.21 $35.21 143,074,823
2021-03-05 $39.24 $39.87 $31.91 $38.11 $38.11 270,803,185
2021-03-04 $40.49 $42.43 $37.59 $39.28 $39.28 205,872,717
2021-03-03 $44.58 $45.08 $41.11 $41.53 $41.53 107,863,416
2021-03-02 $46.11 $47.13 $42.66 $43.29 $43.29 161,334,043
2021-03-01 $48.55 $50.42 $47.63 $49.76 $49.76 94,238,457
2021-02-26 $47.00 $47.95 $44.62 $45.78 $45.78 97,977,486
2021-02-25 $51.60 $51.85 $46.01 $46.81 $46.81 93,485,093
2021-02-24 $49.31 $52.07 $47.75 $51.86 $51.86 82,488,559
2021-02-23 $45.62 $49.67 $41.66 $49.11 $49.11 142,544,334
2021-02-22 $54.18 $54.37 $50.40 $50.68 $50.68 67,587,866
2021-02-19 $55.72 $56.04 $54.10 $55.04 $55.04 43,020,690
2021-02-18 $55.45 $56.38 $52.60 $54.43 $54.43 62,505,700
2021-02-17 $57.92 $58.03 $55.90 $57.32 $57.32 63,784,554
2021-02-16 $60.40 $62.14 $58.65 $59.23 $59.23 55,084,124
2021-02-12 $60.26 $61.05 $59.10 $59.85 $59.85 40,233,076
2021-02-11 $61.69 $63.06 $59.81 $60.27 $60.27 55,732,763
2021-02-10 $62.55 $64.60 $60.33 $61.26 $61.26 89,812,853
2021-02-09 $58.95 $63.10 $58.24 $62.84 $62.84 96,407,230
2021-02-08 $57.08 $59.52 $56.18 $59.07 $59.07 64,264,889
2021-02-05 $57.74 $57.98 $56.01 $56.67 $56.67 43,057,521
2021-02-04 $58.79 $59.20 $57.11 $57.60 $57.60 48,667,912
2021-02-03 $55.96 $58.72 $54.84 $57.98 $57.98 80,122,323
2021-02-02 $57.06 $57.54 $54.51 $55.77 $55.77 65,568,667
2021-02-01 $59.07 $59.12 $54.37 $56.99 $56.99 79,878,684
2021-01-29 $59.03 $60.71 $56.44 $57.00 $57.00 78,678,189
2021-01-28 $56.76 $59.46 $55.15 $58.37 $58.37 73,955,136
2021-01-27 $57.95 $59.79 $56.60 $57.15 $57.15 73,078,254
2021-01-26 $60.04 $60.67 $58.64 $60.31 $60.31 70,393,251
2021-01-25 $64.05 $64.52 $58.35 $59.99 $59.99 111,986,446
2021-01-22 $58.95 $62.17 $58.32 $61.95 $61.95 133,918,072
2021-01-21 $57.02 $58.58 $55.88 $58.34 $58.34 73,119,519
2021-01-20 $59.85 $60.09 $56.19 $57.71 $57.71 94,983,634
2021-01-19 $58.21 $59.01 $56.41 $58.44 $58.44 99,561,083
2021-01-15 $59.84 $60.22 $55.67 $56.27 $56.27 132,247,850
2021-01-14 $62.63 $63.23 $60.04 $60.87 $60.87 99,338,396
2021-01-13 $62.94 $64.41 $61.41 $62.15 $62.15 116,059,201
2021-01-12 $61.42 $64.13 $60.42 $62.04 $62.04 182,471,404
2021-01-11 $64.95 $66.99 $62.19 $62.70 $62.70 279,770,329
2021-01-08 $57.76 $59.31 $55.88 $58.92 $58.92 218,512,753
2021-01-07 $53.05 $54.61 $52.35 $54.28 $54.28 119,429,215
2021-01-06 $54.02 $55.28 $49.08 $50.50 $50.50 176,397,696
2021-01-05 $51.97 $53.75 $50.40 $53.20 $53.20 147,474,785
2021-01-04 $51.20 $54.45 $50.67 $53.49 $53.49 213,109,730
2020-12-31 $48.46 $50.50 $47.77 $48.74 $48.74 129,344,311
2020-12-30 $46.50 $48.38 $45.72 $48.38 $48.38 116,691,714
2020-12-29 $43.70 $46.28 $42.23 $46.14 $46.14 120,689,925
2020-12-28 $46.67 $46.85 $43.67 $44.06 $44.06 103,774,840
2020-12-24 $46.88 $47.13 $45.35 $45.77 $45.77 60,582,516
2020-12-23 $47.48 $48.36 $45.81 $47.01 $47.01 81,247,871
2020-12-22 $49.61 $49.84 $46.53 $47.58 $47.58 117,428,420
2020-12-21 $45.63 $49.49 $45.02 $48.95 $48.95 132,558,077
2020-12-18 $45.89 $48.00 $45.52 $46.72 $46.72 126,251,125
2020-12-17 $45.17 $46.05 $43.90 $46.00 $46.00 130,003,721
2020-12-16 $44.25 $45.26 $43.33 $44.67 $44.67 120,109,589
2020-12-15 $42.47 $43.84 $41.27 $43.50 $43.50 132,336,854
2020-12-14 $39.94 $41.48 $39.51 $40.98 $40.98 171,598,161
2020-12-11 $42.48 $43.63 $41.26 $41.98 $41.98 147,076,119
2020-12-10 $42.44 $45.67 $41.89 $45.22 $45.22 107,376,836
2020-12-09 $47.08 $47.20 $42.96 $44.01 $44.01 121,387,875
2020-12-08 $47.21 $48.30 $45.67 $46.56 $46.56 115,799,572
2020-12-07 $42.50 $46.32 $42.41 $45.11 $45.11 165,048,508
2020-12-04 $44.66 $45.16 $41.65 $43.04 $43.04 191,969,939
2020-12-03 $47.90 $48.65 $45.21 $45.35 $45.35 173,424,045
2020-12-02 $40.16 $48.00 $38.43 $47.98 $47.98 313,028,276
2020-12-01 $52.02 $52.10 $44.05 $45.36 $45.36 243,690,229
2020-11-30 $54.21 $54.39 $48.18 $50.53 $50.53 179,765,439
2020-11-27 $54.86 $55.55 $52.60 $54.00 $54.00 105,795,118
2020-11-25 $49.98 $53.99 $49.25 $53.69 $53.69 204,508,537
2020-11-24 $56.99 $57.20 $51.50 $53.51 $53.51 241,851,916
2020-11-23 $50.86 $55.70 $50.48 $55.38 $55.38 270,203,004
2020-11-20 $48.27 $50.59 $47.88 $49.25 $49.25 209,106,333
2020-11-19 $45.36 $48.92 $44.68 $48.45 $48.45 233,779,148
2020-11-18 $45.75 $46.72 $42.50 $45.06 $45.06 271,678,314
2020-11-17 $47.57 $49.37 $44.96 $46.59 $46.59 345,578,529
2020-11-16 $41.12 $45.85 $41.10 $45.58 $45.58 306,209,088
2020-11-13 $51.29 $54.20 $40.55 $44.56 $44.56 579,069,870
2020-11-12 $44.48 $49.35 $43.95 $48.30 $48.30 348,326,322
2020-11-11 $39.71 $43.23 $38.64 $43.08 $43.08 179,581,150
2020-11-10 $44.50 $45.20 $38.11 $41.55 $41.55 237,403,589
2020-11-09 $41.65 $45.29 $40.38 $44.02 $44.02 218,733,282
2020-11-06 $41.09 $43.30 $40.05 $41.63 $41.63 288,784,336
2020-11-05 $38.78 $42.49 $38.25 $42.35 $42.35 302,472,617
2020-11-04 $37.44 $39.75 $35.82 $37.71 $37.71 339,385,872
2020-11-03 $33.57 $35.87 $32.78 $35.50 $35.50 217,608,105
2020-11-02 $33.95 $34.94 $31.68 $33.32 $33.32 265,719,877
2020-10-30 $31.39 $31.59 $30.03 $30.58 $30.58 136,902,610
2020-10-29 $28.52 $32.20 $28.32 $31.99 $31.99 214,034,656
2020-10-28 $27.92 $28.10 $26.51 $27.51 $27.51 89,374,938
2020-10-27 $26.21 $28.46 $26.03 $28.44 $28.44 104,257,726
2020-10-26 $26.61 $27.35 $25.46 $26.01 $26.01 72,610,347
2020-10-23 $27.37 $27.42 $26.48 $27.16 $27.16 51,784,048
2020-10-22 $28.15 $28.28 $26.81 $27.38 $27.38 72,173,307
2020-10-21 $27.90 $28.43 $27.39 $27.86 $27.86 65,357,930
2020-10-20 $27.42 $28.30 $27.05 $27.96 $27.96 105,233,416
2020-10-19 $28.21 $28.56 $27.22 $27.63 $27.63 115,708,710
2020-10-16 $29.18 $29.40 $27.94 $28.48 $28.48 186,764,680
2020-10-15 $27.20 $29.23 $25.78 $28.07 $28.07 385,210,596
2020-10-14 $23.98 $26.96 $23.73 $26.50 $26.50 387,903,255
2020-10-13 $21.86 $21.97 $21.17 $21.62 $21.62 42,581,464
2020-10-12 $21.88 $22.18 $21.55 $21.85 $21.85 45,476,830
2020-10-09 $21.62 $21.74 $21.32 $21.47 $21.47 37,328,968
2020-10-08 $22.05 $22.45 $21.29 $21.44 $21.44 77,719,581
2020-10-07 $21.06 $21.77 $20.79 $21.56 $21.56 59,354,282
2020-10-06 $21.71 $21.94 $20.60 $20.67 $20.67 73,217,119
2020-10-05 $21.66 $21.92 $21.07 $21.59 $21.59 60,860,112
2020-10-02 $20.83 $22.20 $20.80 $21.18 $21.18 92,713,560
2020-10-01 $21.68 $21.96 $20.83 $21.76 $21.76 79,117,101
2020-09-30 $21.72 $22.59 $20.76 $21.22 $21.22 183,530,455
2020-09-29 $18.76 $21.12 $18.71 $20.85 $20.85 164,378,538
2020-09-28 $18.88 $19.16 $18.43 $18.81 $18.81 42,786,232
2020-09-25 $18.02 $18.62 $17.95 $18.32 $18.32 44,122,149
2020-09-24 $17.32 $18.39 $16.75 $17.85 $17.85 71,069,510
2020-09-23 $19.22 $19.36 $17.80 $17.96 $17.96 70,568,089
2020-09-22 $18.48 $19.45 $18.37 $19.23 $19.23 61,061,116
2020-09-21 $19.05 $19.27 $17.66 $18.81 $18.81 75,969,546
2020-09-18 $19.72 $19.88 $18.94 $19.41 $19.41 54,885,511
2020-09-17 $18.26 $19.33 $18.08 $19.30 $19.30 55,186,587
2020-09-16 $19.27 $19.54 $18.52 $19.01 $19.01 57,845,793
2020-09-15 $19.10 $20.25 $18.88 $19.19 $19.19 111,630,535
2020-09-14 $18.18 $18.78 $17.90 $18.73 $18.73 68,234,902
2020-09-11 $18.00 $18.10 $17.45 $17.97 $17.97 55,373,486
2020-09-10 $18.49 $18.72 $17.49 $17.74 $17.74 79,679,834
2020-09-09 $17.90 $18.63 $17.70 $18.09 $18.09 90,988,423
2020-09-08 $17.17 $17.86 $16.51 $17.03 $17.03 89,624,571
2020-09-04 $18.54 $19.18 $15.61 $17.98 $17.98 163,329,780
2020-09-03 $19.09 $19.84 $18.35 $18.70 $18.70 128,358,422
2020-09-02 $20.92 $21.05 $18.50 $19.90 $19.90 153,460,601
2020-09-01 $19.45 $20.38 $18.75 $20.12 $20.12 137,644,836
2020-08-31 $17.19 $19.83 $16.82 $19.03 $19.03 226,610,901
2020-08-28 $18.87 $19.44 $18.11 $18.50 $18.50 155,242,283
2020-08-27 $19.99 $20.47 $18.76 $19.88 $19.88 199,850,277
2020-08-26 $19.01 $20.97 $18.56 $20.44 $20.44 364,104,643
2020-08-25 $15.08 $17.87 $15.06 $17.84 $17.84 299,047,816
2020-08-24 $14.63 $14.98 $14.31 $14.97 $14.97 98,697,703
2020-08-21 $13.64 $14.58 $13.62 $14.12 $14.12 70,189,908
2020-08-20 $13.85 $14.05 $13.53 $13.78 $13.78 50,072,785
2020-08-19 $14.29 $14.41 $13.85 $14.06 $14.06 41,966,837
2020-08-18 $14.23 $14.69 $13.87 $14.30 $14.30 69,962,360
2020-08-17 $13.07 $14.05 $13.06 $14.05 $14.05 77,497,916
2020-08-14 $13.18 $13.18 $12.54 $13.10 $13.10 63,250,748
2020-08-13 $13.45 $13.64 $13.17 $13.36 $13.36 50,093,545
2020-08-12 $13.37 $13.45 $12.67 $13.36 $13.36 77,471,427
2020-08-11 $15.30 $15.45 $12.94 $12.99 $12.99 181,311,514
2020-08-10 $13.94 $14.42 $13.68 $14.21 $14.21 84,267,291
2020-08-07 $13.54 $13.73 $13.20 $13.42 $13.42 57,745,964
2020-08-06 $14.10 $14.31 $13.52 $13.84 $13.84 49,787,709
2020-08-05 $13.41 $14.08 $13.37 $13.92 $13.92 60,375,033
2020-08-04 $14.46 $14.53 $13.22 $13.64 $13.64 125,731,370
2020-08-03 $12.53 $13.67 $12.46 $13.60 $13.60 122,925,296
2020-07-31 $12.41 $12.59 $11.73 $11.94 $11.94 61,813,807
2020-07-30 $12.62 $12.95 $12.07 $12.20 $12.20 64,952,913
2020-07-29 $12.65 $13.00 $12.43 $12.70 $12.70 69,552,555
2020-07-28 $11.48 $12.64 $11.38 $12.27 $12.27 90,075,812
2020-07-27 $12.03 $12.09 $11.27 $11.69 $11.69 64,068,520
2020-07-24 $11.38 $11.90 $10.91 $11.82 $11.82 93,425,298
2020-07-23 $12.59 $12.63 $11.85 $12.15 $12.15 95,206,301
2020-07-22 $12.38 $12.83 $11.81 $12.38 $12.38 112,260,489
2020-07-21 $13.45 $13.58 $12.62 $12.88 $12.88 128,042,801
2020-07-20 $11.42 $12.84 $11.38 $12.82 $12.82 154,596,601
2020-07-17 $11.86 $12.07 $10.46 $11.09 $11.09 289,514,200
2020-07-16 $12.46 $13.16 $12.45 $12.94 $12.94 134,084,800
2020-07-15 $13.82 $13.95 $12.85 $13.52 $13.52 114,166,800
2020-07-14 $13.25 $14.13 $12.42 $14.09 $14.09 195,253,600
2020-07-13 $15.26 $16.44 $13.61 $13.84 $13.84 310,058,200
2020-07-10 $15.61 $15.73 $14.20 $14.98 $14.98 317,735,400
2020-07-09 $13.50 $14.63 $13.07 $14.57 $14.57 314,527,300
2020-07-08 $14.10 $15.28 $12.00 $12.88 $12.88 568,960,800
2020-07-07 $11.26 $13.77 $10.70 $13.22 $13.22 442,681,000
2020-07-06 $11.05 $12.30 $10.93 $11.51 $11.51 325,679,000
2020-07-02 $9.05 $9.40 $8.70 $9.38 $9.38 219,628,700
2020-07-01 $7.79 $7.99 $7.67 $7.91 $7.91 64,427,000
2020-06-30 $7.21 $7.75 $7.12 $7.72 $7.72 84,229,500
2020-06-29 $6.98 $7.25 $6.71 $7.23 $7.23 45,876,100
2020-06-26 $7.03 $7.18 $6.80 $6.90 $6.90 33,453,587
2020-06-25 $6.66 $7.15 $6.60 $7.08 $7.08 46,442,109
2020-06-24 $6.93 $7.08 $6.50 $6.86 $6.86 103,575,859
2020-06-23 $7.55 $7.69 $7.19 $7.23 $7.23 79,627,842
2020-06-22 $7.86 $7.90 $7.38 $7.43 $7.43 112,647,898
2020-06-19 $7.36 $7.63 $7.23 $7.34 $7.34 84,037,079
2020-06-18 $6.80 $7.36 $6.78 $7.18 $7.18 78,503,216
2020-06-17 $6.93 $6.98 $6.58 $6.84 $6.84 58,838,533
2020-06-16 $7.43 $7.44 $6.53 $6.99 $6.99 130,245,602
2020-06-15 $5.97 $6.99 $5.92 $6.83 $6.83 113,172,449
2020-06-12 $6.20 $6.32 $5.92 $6.10 $6.10 59,687,107
2020-06-11 $5.79 $6.09 $5.66 $5.91 $5.91 126,114,178
2020-06-10 $6.72 $6.95 $6.16 $6.30 $6.30 99,921,419
2020-06-09 $5.84 $6.83 $5.76 $6.68 $6.68 135,060,628
2020-06-08 $5.81 $6.08 $5.68 $5.97 $5.97 85,523,884
2020-06-05 $6.03 $6.08 $5.52 $5.59 $5.59 90,517,235
2020-06-04 $6.01 $6.20 $5.61 $5.97 $5.97 172,617,852
2020-06-03 $5.00 $5.70 $4.98 $5.60 $5.60 198,303,797
2020-06-02 $4.36 $4.73 $4.35 $4.70 $4.70 81,717,678
2020-06-01 $4.00 $4.33 $3.96 $4.26 $4.26 68,951,059
2020-05-29 $3.82 $4.00 $3.73 $3.98 $3.98 50,301,733
2020-05-28 $3.98 $4.12 $3.75 $3.83 $3.83 62,756,668
2020-05-27 $4.01 $4.20 $3.90 $4.17 $4.17 70,224,324
2020-05-26 $3.42 $3.83 $3.40 $3.82 $3.82 59,622,624
2020-05-22 $3.33 $3.34 $3.18 $3.27 $3.27 22,798,211
2020-05-21 $3.40 $3.44 $3.23 $3.33 $3.33 41,491,886
2020-05-20 $3.76 $3.82 $3.40 $3.48 $3.48 51,576,759
2020-05-19 $3.62 $3.75 $3.59 $3.69 $3.69 21,654,002
2020-05-18 $3.50 $3.69 $3.50 $3.61 $3.61 27,771,320
2020-05-15 $3.37 $3.45 $3.36 $3.37 $3.37 13,618,530
2020-05-14 $3.33 $3.52 $3.27 $3.45 $3.45 20,891,466
2020-05-13 $3.64 $3.68 $3.32 $3.44 $3.44 33,945,576
2020-05-12 $3.74 $3.78 $3.61 $3.62 $3.62 21,720,746
2020-05-11 $3.72 $3.77 $3.66 $3.74 $3.74 16,542,095
2020-05-08 $3.68 $3.80 $3.60 $3.77 $3.77 27,705,410
2020-05-07 $3.63 $3.67 $3.52 $3.63 $3.63 26,666,125
2020-05-06 $3.59 $3.65 $3.45 $3.62 $3.62 54,209,579
2020-05-05 $3.44 $3.48 $3.28 $3.28 $3.28 22,283,744
2020-05-04 $3.08 $3.36 $3.08 $3.34 $3.34 23,323,294
2020-05-01 $3.30 $3.33 $3.12 $3.18 $3.18 31,175,024
2020-04-30 $3.63 $3.72 $3.37 $3.41 $3.41 44,389,437
2020-04-29 $3.83 $3.98 $3.59 $3.61 $3.61 88,971,412
2020-04-28 $3.40 $3.45 $3.20 $3.34 $3.34 36,164,871
2020-04-27 $3.00 $3.26 $2.95 $3.24 $3.24 35,576,753
2020-04-24 $3.08 $3.10 $2.91 $2.94 $2.94 22,069,667
2020-04-23 $3.20 $3.20 $3.05 $3.06 $3.06 17,372,610
2020-04-22 $3.09 $3.15 $3.05 $3.09 $3.09 14,493,983
2020-04-21 $3.10 $3.22 $3.01 $3.02 $3.02 19,758,338
2020-04-20 $3.18 $3.35 $3.05 $3.19 $3.19 18,635,947
2020-04-17 $3.36 $3.36 $3.15 $3.21 $3.21 22,827,576
2020-04-16 $3.30 $3.41 $3.20 $3.25 $3.25 37,409,994
2020-04-15 $2.95 $3.20 $2.88 $3.20 $3.20 27,425,283
2020-04-14 $3.15 $3.16 $2.92 $3.01 $3.01 36,367,067
2020-04-13 $2.67 $2.97 $2.63 $2.97 $2.97 38,232,188
2020-04-09 $2.82 $2.82 $2.63 $2.67 $2.67 32,671,119
2020-04-08 $2.76 $2.80 $2.71 $2.74 $2.74 18,225,435
2020-04-07 $2.81 $2.81 $2.65 $2.70 $2.70 46,032,394
2020-04-06 $2.48 $2.55 $2.40 $2.47 $2.47 34,819,869
2020-04-03 $2.45 $2.49 $2.33 $2.40 $2.40 19,404,652
2020-04-02 $2.51 $2.59 $2.22 $2.39 $2.39 58,748,936
2020-04-01 $2.63 $2.76 $2.60 $2.65 $2.65 17,058,829
2020-03-31 $2.83 $2.88 $2.68 $2.78 $2.78 30,216,094
2020-03-30 $2.81 $2.83 $2.70 $2.71 $2.71 20,065,723
2020-03-27 $2.85 $2.89 $2.76 $2.84 $2.84 25,045,452
2020-03-26 $2.81 $3.07 $2.78 $2.93 $2.93 43,577,079
2020-03-25 $2.72 $2.99 $2.60 $2.76 $2.76 56,486,349
2020-03-24 $2.55 $2.75 $2.40 $2.60 $2.60 64,569,680
2020-03-23 $2.34 $2.37 $2.15 $2.37 $2.37 47,296,888
2020-03-20 $2.49 $2.64 $2.35 $2.40 $2.40 50,454,804
2020-03-19 $2.30 $2.55 $2.23 $2.38 $2.38 35,441,298
2020-03-18 $2.40 $2.58 $2.11 $2.43 $2.43 94,183,702
2020-03-17 $2.97 $3.12 $2.79 $2.90 $2.90 34,718,996
2020-03-16 $2.87 $3.11 $2.75 $2.94 $2.94 41,179,891
2020-03-13 $3.28 $3.33 $2.99 $3.11 $3.11 41,674,686
2020-03-12 $3.06 $3.23 $2.98 $3.13 $3.13 52,216,838
2020-03-11 $3.40 $3.53 $3.26 $3.32 $3.32 31,094,208
2020-03-10 $3.49 $3.54 $3.29 $3.50 $3.50 34,795,271
2020-03-09 $3.01 $3.54 $2.99 $3.29 $3.29 55,002,061
2020-03-06 $3.62 $3.66 $3.42 $3.55 $3.55 61,159,830
2020-03-05 $3.78 $3.89 $3.68 $3.72 $3.72 72,596,718
2020-03-04 $4.03 $4.07 $3.77 $3.87 $3.87 49,320,453
2020-03-03 $4.08 $4.21 $3.95 $4.06 $4.06 47,501,140
2020-03-02 $4.15 $4.19 $3.90 $4.11 $4.11 55,891,795
2020-02-28 $3.96 $4.14 $3.87 $4.13 $4.13 63,621,682
2020-02-27 $4.09 $4.30 $3.92 $4.14 $4.14 77,412,788
2020-02-26 $4.50 $4.71 $4.30 $4.34 $4.34 69,556,928
2020-02-25 $5.18 $5.19 $4.24 $4.40 $4.40 205,890,156
2020-02-24 $3.79 $3.94 $3.76 $3.88 $3.88 56,025,203
2020-02-21 $4.20 $4.20 $4.02 $4.08 $4.08 40,425,711
2020-02-20 $4.10 $4.40 $4.01 $4.26 $4.26 86,788,998
2020-02-19 $3.93 $4.10 $3.86 $4.08 $4.08 72,970,041
2020-02-18 $3.90 $3.98 $3.76 $3.80 $3.80 47,696,828
2020-02-14 $4.02 $4.04 $3.75 $3.77 $3.77 69,481,541
2020-02-13 $3.95 $4.05 $3.86 $4.03 $4.03 42,234,992
2020-02-12 $4.00 $4.20 $3.98 $4.07 $4.07 50,757,706
2020-02-11 $3.83 $4.05 $3.80 $3.96 $3.96 54,033,261
2020-02-10 $3.67 $3.91 $3.62 $3.87 $3.87 67,035,329
2020-02-07 $4.02 $4.02 $3.74 $3.81 $3.81 80,603,454
2020-02-06 $4.20 $4.33 $4.05 $4.08 $4.08 75,460,136
2020-02-05 $4.37 $4.48 $4.13 $4.39 $4.39 73,554,169
2020-02-04 $4.29 $4.70 $4.16 $4.51 $4.51 123,430,967
2020-02-03 $3.54 $4.11 $3.52 $4.06 $4.06 73,844,757
2020-01-31 $4.02 $4.04 $3.67 $3.78 $3.78 77,698,912
2020-01-30 $4.24 $4.38 $4.01 $4.08 $4.08 74,852,748
2020-01-29 $4.23 $4.33 $4.02 $4.27 $4.27 53,344,806
2020-01-28 $4.25 $4.27 $4.03 $4.21 $4.21 48,746,205
2020-01-27 $3.99 $4.35 $3.84 $4.01 $4.01 101,438,582
2020-01-24 $5.00 $5.06 $4.51 $4.66 $4.66 65,433,492
2020-01-23 $4.57 $4.95 $4.31 $4.92 $4.92 102,385,147
2020-01-22 $5.42 $5.65 $4.69 $4.79 $4.79 206,949,568
2020-01-21 $4.60 $5.29 $4.52 $5.17 $5.17 181,125,581
2020-01-17 $4.51 $4.71 $4.46 $4.67 $4.67 109,385,407
2020-01-16 $3.99 $4.40 $3.91 $4.37 $4.37 99,176,742
2020-01-15 $4.19 $4.48 $4.00 $4.29 $4.29 234,552,104
2020-01-14 $3.70 $3.82 $3.61 $3.76 $3.76 55,193,434
2020-01-13 $3.71 $3.73 $3.52 $3.70 $3.70 59,739,857
2020-01-10 $3.49 $3.58 $3.40 $3.51 $3.51 35,626,740
2020-01-09 $3.44 $3.58 $3.33 $3.46 $3.46 54,632,591
2020-01-08 $3.14 $3.49 $3.13 $3.39 $3.39 65,119,460
2020-01-07 $3.70 $3.73 $3.21 $3.24 $3.24 106,557,643
2020-01-06 $4.19 $4.24 $3.66 $3.68 $3.68 106,602,995
2020-01-03 $3.50 $3.90 $3.48 $3.83 $3.83 82,884,373
2020-01-02 $4.10 $4.10 $3.61 $3.72 $3.72 103,718,958
2019-12-31 $4.15 $4.42 $3.82 $4.02 $4.02 214,992,455
2019-12-30 $2.92 $4.87 $2.88 $3.72 $3.72 432,806,553
2019-12-27 $2.54 $2.55 $2.41 $2.42 $2.42 37,548,648
2019-12-26 $2.45 $2.52 $2.35 $2.51 $2.51 44,171,686
2019-12-24 $2.63 $2.63 $2.45 $2.53 $2.53 32,029,806
2019-12-23 $2.74 $2.76 $2.65 $2.67 $2.67 28,561,596
2019-12-20 $2.65 $2.72 $2.63 $2.69 $2.69 50,968,070
2019-12-19 $2.69 $2.73 $2.61 $2.62 $2.62 36,293,311
2019-12-18 $2.58 $2.67 $2.54 $2.63 $2.63 31,805,992
2019-12-17 $2.54 $2.63 $2.50 $2.59 $2.59 45,643,355
2019-12-16 $2.44 $2.55 $2.39 $2.48 $2.48 36,909,770
2019-12-13 $2.31 $2.43 $2.29 $2.39 $2.39 37,228,903
2019-12-12 $2.30 $2.33 $2.26 $2.27 $2.27 22,404,956
2019-12-11 $2.26 $2.32 $2.23 $2.26 $2.26 20,237,112
2019-12-10 $2.20 $2.28 $2.14 $2.27 $2.27 25,204,586
2019-12-09 $2.21 $2.25 $2.11 $2.22 $2.22 31,533,118
2019-12-06 $2.32 $2.34 $2.20 $2.26 $2.26 31,982,082
2019-12-05 $2.53 $2.57 $2.25 $2.27 $2.27 53,232,072
2019-12-04 $2.42 $2.58 $2.41 $2.42 $2.42 46,850,647
2019-12-03 $2.31 $2.48 $2.25 $2.40 $2.40 37,980,466
2019-12-02 $2.35 $2.44 $2.30 $2.44 $2.44 33,041,651
2019-11-29 $2.36 $2.36 $2.20 $2.27 $2.27 32,640,284
2019-11-27 $2.32 $2.50 $2.28 $2.46 $2.46 77,337,254
2019-11-26 $2.12 $2.29 $2.12 $2.28 $2.28 55,568,045
2019-11-25 $1.99 $2.12 $1.96 $2.05 $2.05 36,894,389
2019-11-22 $2.04 $2.05 $1.88 $1.94 $1.94 25,172,977
2019-11-21 $1.87 $2.04 $1.82 $1.98 $1.98 41,458,186
2019-11-20 $1.85 $1.87 $1.77 $1.84 $1.84 20,751,814
2019-11-19 $1.78 $1.89 $1.78 $1.83 $1.83 26,804,316
2019-11-18 $1.88 $1.90 $1.73 $1.80 $1.80 26,520,826
2019-11-15 $1.75 $1.84 $1.66 $1.80 $1.80 32,240,756
2019-11-14 $1.86 $1.89 $1.66 $1.75 $1.75 46,749,927
2019-11-13 $1.90 $1.99 $1.85 $1.90 $1.90 25,008,924
2019-11-12 $1.90 $2.05 $1.83 $1.94 $1.94 27,759,462
2019-11-11 $1.90 $1.96 $1.78 $1.86 $1.86 34,321,715
2019-11-08 $2.13 $2.13 $1.94 $1.98 $1.98 38,391,160
2019-11-07 $2.11 $2.20 $2.05 $2.07 $2.07 39,506,481
2019-11-06 $2.46 $2.46 $1.96 $2.03 $2.03 114,081,935
2019-11-05 $1.88 $2.38 $1.80 $2.34 $2.34 184,185,674
2019-11-04 $1.65 $1.90 $1.58 $1.71 $1.71 61,155,341
2019-11-01 $1.49 $1.55 $1.49 $1.52 $1.52 18,017,781
2019-10-31 $1.47 $1.54 $1.44 $1.45 $1.45 22,389,506
2019-10-30 $1.42 $1.45 $1.36 $1.43 $1.43 20,823,436
2019-10-29 $1.45 $1.45 $1.39 $1.39 $1.39 22,357,503
2019-10-28 $1.43 $1.50 $1.38 $1.48 $1.48 32,720,842
2019-10-25 $1.54 $1.56 $1.50 $1.51 $1.51 20,526,780
2019-10-24 $1.57 $1.60 $1.53 $1.54 $1.54 21,601,622
2019-10-23 $1.58 $1.60 $1.52 $1.53 $1.53 12,568,506
2019-10-22 $1.70 $1.77 $1.52 $1.58 $1.58 38,989,308
2019-10-21 $1.52 $1.77 $1.49 $1.69 $1.69 40,231,114
2019-10-18 $1.45 $1.55 $1.44 $1.52 $1.52 21,479,209
2019-10-17 $1.46 $1.50 $1.42 $1.46 $1.46 18,378,816
2019-10-16 $1.46 $1.52 $1.40 $1.46 $1.46 40,798,170
2019-10-15 $1.63 $1.64 $1.54 $1.55 $1.55 27,656,939
2019-10-14 $1.56 $1.57 $1.52 $1.53 $1.53 12,585,175
2019-10-11 $1.55 $1.59 $1.50 $1.56 $1.56 25,699,823
2019-10-10 $1.64 $1.64 $1.50 $1.53 $1.53 34,019,512
2019-10-09 $1.75 $1.76 $1.58 $1.64 $1.64 35,871,977
2019-10-08 $1.73 $1.80 $1.66 $1.70 $1.70 47,176,959
2019-10-07 $1.58 $1.59 $1.45 $1.55 $1.55 26,917,362
2019-10-04 $1.60 $1.69 $1.56 $1.62 $1.62 25,295,757
2019-10-03 $1.59 $1.70 $1.43 $1.64 $1.64 58,694,851
2019-10-02 $1.19 $1.65 $1.19 $1.59 $1.59 99,214,125
2019-10-01 $1.51 $1.51 $1.22 $1.32 $1.32 88,209,364
2019-09-30 $1.72 $1.73 $1.53 $1.56 $1.56 58,923,884
2019-09-27 $1.94 $2.00 $1.71 $1.75 $1.75 59,929,003
2019-09-26 $2.05 $2.06 $1.90 $1.96 $1.96 52,810,684
2019-09-25 $2.15 $2.15 $2.02 $2.05 $2.05 39,182,553
2019-09-24 $2.22 $2.24 $1.97 $2.17 $2.17 122,251,852
2019-09-23 $2.98 $2.98 $2.71 $2.72 $2.72 40,484,874
2019-09-20 $3.14 $3.16 $3.02 $3.04 $3.04 12,039,376
2019-09-19 $3.12 $3.16 $3.08 $3.10 $3.10 8,828,965
2019-09-18 $3.21 $3.21 $3.03 $3.08 $3.08 12,552,895
2019-09-17 $3.11 $3.18 $3.00 $3.18 $3.18 12,919,846
2019-09-16 $3.15 $3.21 $3.09 $3.12 $3.12 12,357,430
2019-09-13 $3.22 $3.27 $3.15 $3.21 $3.21 8,363,279
2019-09-12 $3.24 $3.27 $3.10 $3.19 $3.19 10,951,137
2019-09-11 $3.28 $3.33 $3.16 $3.27 $3.27 13,572,159
2019-09-10 $3.13 $3.33 $3.07 $3.32 $3.32 20,838,783
2019-09-09 $3.00 $3.14 $2.93 $3.14 $3.14 17,376,124
2019-09-06 $2.99 $3.00 $2.87 $2.98 $2.98 14,504,500
2019-09-05 $2.81 $3.00 $2.80 $2.95 $2.95 23,254,647
2019-09-04 $2.70 $2.75 $2.64 $2.75 $2.75 15,189,404
2019-09-03 $2.82 $2.83 $2.58 $2.60 $2.60 26,869,654
2019-08-30 $2.90 $2.91 $2.84 $2.86 $2.86 8,161,092
2019-08-29 $2.91 $2.93 $2.85 $2.85 $2.85 12,377,439
2019-08-28 $2.90 $2.92 $2.83 $2.84 $2.84 10,485,142
2019-08-27 $2.92 $3.00 $2.83 $2.91 $2.91 20,416,708
2019-08-26 $2.95 $2.95 $2.83 $2.90 $2.90 14,138,291
2019-08-23 $2.97 $3.04 $2.89 $2.92 $2.92 13,649,638
2019-08-22 $3.06 $3.09 $3.01 $3.02 $3.02 12,427,830
2019-08-21 $3.23 $3.27 $3.02 $3.05 $3.05 21,524,358
2019-08-20 $3.06 $3.21 $3.00 $3.16 $3.16 16,703,065
2019-08-19 $3.00 $3.10 $3.00 $3.00 $3.00 13,657,084
2019-08-16 $2.89 $3.01 $2.86 $2.95 $2.95 15,884,219
2019-08-15 $2.99 $2.99 $2.77 $2.82 $2.82 15,735,986
2019-08-14 $3.08 $3.08 $2.88 $2.90 $2.90 28,205,946
2019-08-13 $3.00 $3.20 $3.00 $3.15 $3.15 18,607,576
2019-08-12 $3.05 $3.11 $2.96 $3.05 $3.05 16,731,340
2019-08-09 $3.10 $3.18 $3.10 $3.13 $3.13 10,609,998
2019-08-08 $3.13 $3.26 $3.11 $3.17 $3.17 20,999,758
2019-08-07 $3.04 $3.09 $2.93 $3.09 $3.09 18,090,390
2019-08-06 $3.09 $3.14 $3.00 $3.08 $3.08 23,455,749
2019-08-05 $3.14 $3.14 $2.85 $2.95 $2.95 38,736,177
2019-08-02 $3.21 $3.33 $3.16 $3.27 $3.27 17,211,310
2019-08-01 $3.45 $3.51 $3.20 $3.28 $3.28 28,758,382
2019-07-31 $3.38 $3.53 $3.36 $3.47 $3.47 19,917,224
2019-07-30 $3.43 $3.44 $3.35 $3.38 $3.38 14,127,899
2019-07-29 $3.55 $3.58 $3.32 $3.46 $3.46 25,890,697
2019-07-26 $3.56 $3.62 $3.50 $3.51 $3.51 15,606,285
2019-07-25 $3.68 $3.72 $3.50 $3.50 $3.50 26,513,325
2019-07-24 $3.45 $3.75 $3.44 $3.67 $3.67 38,844,783
2019-07-23 $3.43 $3.49 $3.37 $3.46 $3.46 12,462,047
2019-07-22 $3.38 $3.45 $3.31 $3.38 $3.38 12,376,944
2019-07-19 $3.43 $3.48 $3.36 $3.37 $3.37 13,784,331
2019-07-18 $3.47 $3.50 $3.31 $3.43 $3.43 17,652,624
2019-07-17 $3.28 $3.52 $3.25 $3.44 $3.44 26,704,968
2019-07-16 $3.40 $3.45 $3.26 $3.30 $3.30 25,764,637
2019-07-15 $3.49 $3.52 $3.34 $3.39 $3.39 19,833,129
2019-07-12 $3.34 $3.64 $3.32 $3.45 $3.45 39,432,181
2019-07-11 $3.64 $3.68 $3.32 $3.42 $3.42 57,070,344
2019-07-10 $3.95 $4.00 $3.60 $3.68 $3.68 85,126,060
2019-07-09 $3.58 $3.90 $3.42 $3.69 $3.69 87,406,073
2019-07-08 $3.21 $3.50 $3.13 $3.49 $3.49 40,423,954
2019-07-05 $3.31 $3.34 $3.15 $3.26 $3.26 35,914,642
2019-07-03 $2.93 $3.29 $2.90 $3.13 $3.13 75,342,426
2019-07-02 $2.60 $2.85 $2.57 $2.82 $2.82 35,317,275
2019-07-01 $2.67 $2.68 $2.58 $2.60 $2.60 19,541,552
2019-06-28 $2.60 $2.63 $2.51 $2.55 $2.55 17,640,326
2019-06-27 $2.51 $2.62 $2.44 $2.60 $2.60 27,685,620
2019-06-26 $2.64 $2.73 $2.54 $2.55 $2.55 20,679,334
2019-06-25 $2.64 $2.66 $2.55 $2.60 $2.60 16,289,847
2019-06-24 $2.61 $2.69 $2.51 $2.64 $2.64 22,693,858
2019-06-21 $2.88 $2.90 $2.57 $2.64 $2.64 49,602,361
2019-06-20 $2.87 $3.05 $2.80 $2.83 $2.83 55,697,201
2019-06-19 $2.67 $2.84 $2.56 $2.74 $2.74 43,761,943
2019-06-18 $2.52 $2.71 $2.45 $2.53 $2.53 50,080,849
2019-06-17 $2.39 $2.53 $2.35 $2.46 $2.46 20,830,117
2019-06-14 $2.44 $2.45 $2.35 $2.42 $2.42 27,065,748
2019-06-13 $2.55 $2.62 $2.50 $2.52 $2.52 21,962,643
2019-06-12 $2.62 $2.62 $2.50 $2.55 $2.55 30,099,492
2019-06-11 $2.67 $2.67 $2.55 $2.61 $2.61 33,070,093
2019-06-10 $2.75 $2.82 $2.59 $2.63 $2.63 35,989,051
2019-06-07 $2.64 $2.81 $2.55 $2.76 $2.76 31,397,929
2019-06-06 $2.90 $2.90 $2.54 $2.65 $2.65 54,094,341
2019-06-05 $3.07 $3.09 $2.76 $2.83 $2.83 38,179,137
2019-06-04 $3.00 $3.11 $2.97 $3.04 $3.04 30,924,022
2019-06-03 $2.98 $3.06 $2.74 $2.96 $2.96 51,792,961
2019-05-31 $3.07 $3.15 $3.00 $3.05 $3.05 39,383,312
2019-05-30 $3.55 $3.55 $3.11 $3.24 $3.24 55,942,228
2019-05-29 $3.89 $3.90 $3.60 $3.61 $3.61 41,690,392
2019-05-28 $4.12 $4.14 $3.88 $4.00 $4.00 114,474,424
2019-05-24 $3.98 $4.05 $3.81 $3.86 $3.86 26,069,358
2019-05-23 $3.96 $4.03 $3.83 $3.93 $3.93 27,855,521
2019-05-22 $4.25 $4.30 $4.00 $4.05 $4.05 35,451,326
2019-05-21 $4.35 $4.45 $4.25 $4.29 $4.29 23,435,345
2019-05-20 $4.38 $4.40 $4.11 $4.25 $4.25 23,571,672
2019-05-17 $4.58 $4.70 $4.42 $4.42 $4.42 19,775,669
2019-05-16 $4.65 $4.85 $4.61 $4.66 $4.66 16,197,999
2019-05-15 $4.59 $4.75 $4.53 $4.71 $4.71 14,668,954
2019-05-14 $4.47 $4.67 $4.41 $4.67 $4.67 27,925,652
2019-05-13 $4.50 $4.50 $4.30 $4.33 $4.33 21,804,468
2019-05-10 $4.60 $4.66 $4.51 $4.56 $4.56 17,146,542
2019-05-09 $4.54 $4.70 $4.51 $4.60 $4.60 15,759,712
2019-05-08 $4.79 $4.81 $4.56 $4.57 $4.57 20,456,913
2019-05-07 $4.81 $4.92 $4.76 $4.84 $4.84 11,545,700
2019-05-06 $4.72 $4.88 $4.69 $4.88 $4.88 16,144,442
2019-05-03 $4.73 $5.11 $4.73 $5.02 $5.02 25,245,547
2019-05-02 $4.74 $4.75 $4.57 $4.72 $4.72 14,080,431
2019-05-01 $4.84 $4.85 $4.68 $4.68 $4.68 13,308,347
2019-04-30 $4.98 $5.08 $4.80 $4.85 $4.85 14,434,585
2019-04-29 $4.89 $5.05 $4.87 $4.98 $4.98 15,202,827
2019-04-26 $4.85 $4.93 $4.77 $4.92 $4.92 11,891,337
2019-04-25 $5.01 $5.15 $4.85 $4.90 $4.90 21,552,804
2019-04-24 $4.79 $5.01 $4.75 $5.00 $5.00 20,401,275
2019-04-23 $4.82 $4.92 $4.73 $4.83 $4.83 15,106,971
2019-04-22 $4.74 $4.81 $4.62 $4.78 $4.78 12,936,684
2019-04-18 $4.53 $4.92 $4.44 $4.79 $4.79 31,206,503
2019-04-17 $4.61 $4.72 $4.51 $4.59 $4.59 30,546,383
2019-04-16 $4.80 $4.81 $4.43 $4.45 $4.45 46,354,509
2019-04-15 $4.99 $5.00 $4.72 $4.75 $4.75 27,489,142
2019-04-12 $5.03 $5.06 $4.95 $4.99 $4.99 15,561,263
2019-04-11 $5.00 $5.09 $4.97 $5.01 $5.01 17,642,573
2019-04-10 $5.06 $5.11 $4.96 $5.05 $5.05 25,958,722
2019-04-09 $5.28 $5.28 $5.06 $5.08 $5.08 32,590,061
2019-04-08 $5.33 $5.38 $5.25 $5.30 $5.30 17,349,772
2019-04-05 $5.37 $5.40 $5.31 $5.36 $5.36 18,093,412
2019-04-04 $5.39 $5.50 $5.27 $5.35 $5.35 31,696,613
2019-04-03 $5.55 $5.58 $5.23 $5.31 $5.31 35,320,203
2019-04-02 $5.43 $5.61 $5.35 $5.39 $5.39 55,814,771
2019-04-01 $5.29 $5.40 $5.14 $5.21 $5.21 32,404,597
2019-03-29 $5.06 $5.13 $5.03 $5.10 $5.10 23,595,909
2019-03-28 $5.04 $5.17 $4.93 $5.01 $5.01 29,458,068
2019-03-27 $5.01 $5.19 $4.96 $4.98 $4.98 39,753,377
2019-03-26 $5.20 $5.22 $4.90 $4.96 $4.96 67,206,268
2019-03-25 $5.62 $5.66 $5.27 $5.35 $5.35 38,993,269
2019-03-22 $5.80 $5.87 $5.60 $5.62 $5.62 24,956,464
2019-03-21 $5.75 $5.95 $5.74 $5.84 $5.84 21,368,941
2019-03-20 $6.02 $6.03 $5.71 $5.85 $5.85 39,053,693
2019-03-19 $5.75 $6.03 $5.73 $5.96 $5.96 54,509,153
2019-03-18 $5.69 $5.95 $5.44 $5.75 $5.75 76,506,119
2019-03-15 $6.12 $6.13 $5.71 $5.71 $5.71 85,776,969
2019-03-14 $6.63 $6.64 $6.00 $6.03 $6.03 58,983,387
2019-03-13 $6.32 $6.77 $6.24 $6.53 $6.53 41,727,215
2019-03-12 $6.62 $6.64 $6.37 $6.39 $6.39 41,615,989
2019-03-11 $6.95 $6.98 $6.55 $6.59 $6.59 62,544,507
2019-03-08 $7.02 $7.20 $6.85 $7.06 $7.06 32,040,585
2019-03-07 $7.81 $7.95 $7.00 $7.09 $7.09 52,469,571
2019-03-06 $8.26 $8.72 $8.00 $8.01 $8.01 73,522,653
2019-03-05 $9.80 $10.63 $9.70 $10.16 $10.16 53,680,765
2019-03-04 $10.32 $10.37 $9.15 $9.78 $9.78 43,753,280
2019-03-01 $9.82 $10.20 $9.73 $10.06 $10.06 32,409,414
2019-02-28 $9.85 $9.93 $9.46 $9.57 $9.57 26,506,014
2019-02-27 $10.15 $10.25 $9.33 $9.85 $9.85 53,234,270
2019-02-26 $9.16 $10.64 $8.82 $9.79 $9.79 106,022,591
2019-02-25 $9.04 $9.09 $8.60 $9.00 $9.00 52,424,249
2019-02-22 $7.92 $8.22 $7.75 $8.17 $8.17 26,600,350
2019-02-21 $7.70 $7.73 $7.43 $7.64 $7.64 8,060,138
2019-02-20 $7.26 $7.77 $7.26 $7.62 $7.62 21,495,721
2019-02-19 $7.40 $7.43 $7.21 $7.26 $7.26 9,974,748
2019-02-15 $7.55 $7.64 $7.26 $7.41 $7.41 15,620,191
2019-02-14 $7.70 $7.78 $7.42 $7.48 $7.48 14,728,317
2019-02-13 $7.52 $7.68 $7.39 $7.49 $7.49 10,867,810
2019-02-12 $7.35 $7.57 $7.14 $7.44 $7.44 13,264,105
2019-02-11 $7.67 $7.77 $7.38 $7.46 $7.46 9,750,733
2019-02-08 $8.00 $8.00 $7.28 $7.67 $7.67 21,709,346
2019-02-07 $8.28 $8.37 $7.80 $8.04 $8.04 23,198,212
2019-02-06 $7.95 $8.59 $7.83 $8.40 $8.40 33,404,746
2019-02-05 $7.71 $7.96 $7.61 $7.88 $7.88 9,029,887
2019-02-04 $7.96 $7.98 $7.74 $7.85 $7.85 8,585,348
2019-02-01 $7.85 $8.11 $7.68 $7.90 $7.90 20,788,847
2019-01-31 $7.40 $7.89 $7.40 $7.88 $7.88 21,233,857
2019-01-30 $6.94 $7.55 $6.92 $7.46 $7.46 28,775,026
2019-01-29 $6.68 $6.97 $6.64 $6.94 $6.94 14,200,087
2019-01-28 $6.56 $6.68 $6.48 $6.67 $6.67 5,111,018
2019-01-25 $6.65 $6.78 $6.60 $6.65 $6.65 6,726,949
2019-01-24 $6.47 $6.75 $6.47 $6.58 $6.58 5,919,985
2019-01-23 $6.63 $6.79 $6.47 $6.55 $6.55 5,685,964
2019-01-22 $6.63 $6.67 $6.51 $6.57 $6.57 6,379,619
2019-01-18 $6.89 $6.91 $6.68 $6.71 $6.71 9,240,851
2019-01-17 $6.70 $6.88 $6.53 $6.81 $6.81 8,508,909
2019-01-16 $6.80 $6.90 $6.68 $6.71 $6.71 6,941,150
2019-01-15 $6.85 $7.07 $6.75 $6.82 $6.82 12,632,982
2019-01-14 $6.51 $7.15 $6.37 $6.80 $6.80 19,454,079
2019-01-11 $6.50 $6.62 $6.48 $6.59 $6.59 6,902,293
2019-01-10 $6.63 $6.73 $6.41 $6.66 $6.66 11,221,122
2019-01-09 $6.41 $6.69 $6.35 $6.63 $6.63 11,489,874
2019-01-08 $6.57 $6.58 $6.17 $6.40 $6.40 9,603,777
2019-01-07 $6.41 $6.59 $6.31 $6.50 $6.50 9,709,046
2019-01-04 $6.19 $6.40 $6.13 $6.36 $6.36 9,405,574
2019-01-03 $6.10 $6.15 $6.02 $6.05 $6.05 7,562,892
2019-01-02 $6.13 $6.24 $6.00 $6.20 $6.20 8,823,588
2018-12-31 $6.56 $6.57 $6.21 $6.37 $6.37 8,667,438
2018-12-28 $6.50 $6.56 $6.30 $6.47 $6.47 7,996,498
2018-12-27 $6.17 $6.45 $6.03 $6.43 $6.43 8,531,875
2018-12-26 $6.11 $6.37 $5.96 $6.36 $6.36 9,912,348
2018-12-24 $6.00 $6.12 $5.84 $5.92 $5.92 8,835,827
2018-12-21 $6.53 $6.65 $6.06 $6.07 $6.07 13,598,339
2018-12-20 $6.82 $6.92 $6.33 $6.52 $6.52 12,080,014
2018-12-19 $7.01 $7.15 $6.80 $6.83 $6.83 9,299,725
2018-12-18 $7.03 $7.19 $6.84 $7.07 $7.07 10,685,752
2018-12-17 $7.63 $7.64 $6.96 $7.03 $7.03 18,132,776
2018-12-14 $7.53 $7.89 $7.40 $7.70 $7.70 10,773,624
2018-12-13 $7.55 $7.90 $7.26 $7.75 $7.75 14,980,941
2018-12-12 $7.20 $7.55 $7.12 $7.54 $7.54 16,007,523
2018-12-11 $7.08 $7.20 $6.92 $7.08 $7.08 8,095,733
2018-12-10 $7.03 $7.12 $6.74 $7.03 $7.03 9,980,958
2018-12-07 $7.36 $7.38 $6.96 $6.99 $6.99 11,576,166
2018-12-06 $6.86 $7.37 $6.72 $7.37 $7.37 16,688,145
2018-12-04 $7.60 $7.64 $7.05 $7.08 $7.08 19,624,735
2018-12-03 $8.10 $8.13 $7.50 $7.58 $7.58 22,336,440
2018-11-30 $7.80 $8.00 $7.68 $7.71 $7.71 10,994,730
2018-11-29 $8.06 $8.12 $7.76 $7.79 $7.79 13,207,636
2018-11-28 $7.60 $8.15 $7.60 $8.12 $8.12 22,096,929
2018-11-27 $7.30 $7.70 $7.23 $7.48 $7.48 9,084,856
2018-11-26 $7.61 $7.63 $7.16 $7.37 $7.37 12,164,902
2018-11-23 $7.68 $7.70 $7.41 $7.46 $7.46 8,119,651
2018-11-21 $7.90 $8.05 $7.63 $7.71 $7.71 13,993,640
2018-11-20 $7.65 $7.91 $7.15 $7.67 $7.67 26,923,192
2018-11-19 $7.38 $8.21 $7.28 $7.84 $7.84 49,171,758
2018-11-16 $7.40 $7.65 $7.16 $7.19 $7.19 14,972,458
2018-11-15 $7.15 $7.49 $7.11 $7.34 $7.34 18,036,362
2018-11-14 $6.80 $7.45 $6.80 $7.10 $7.10 29,585,149
2018-11-13 $6.69 $6.90 $6.58 $6.78 $6.78 15,374,076
2018-11-12 $6.72 $6.93 $6.56 $6.65 $6.65 12,709,127
2018-11-09 $6.59 $6.93 $6.52 $6.77 $6.77 12,789,789
2018-11-08 $6.49 $7.10 $6.47 $6.69 $6.69 20,510,714
2018-11-07 $6.42 $6.88 $6.15 $6.74 $6.74 23,761,772
2018-11-06 $7.22 $7.32 $6.40 $6.40 $6.40 49,855,770
2018-11-05 $6.52 $6.72 $6.25 $6.68 $6.68 13,188,661
2018-11-02 $6.84 $6.84 $6.27 $6.49 $6.49 17,988,834
2018-11-01 $6.00 $6.78 $5.96 $6.62 $6.62 24,330,932
2018-10-31 $6.08 $6.25 $5.90 $5.90 $5.90 15,213,393
2018-10-30 $6.20 $6.22 $5.62 $5.95 $5.95 21,823,905
2018-10-29 $6.53 $6.79 $6.05 $6.19 $6.19 16,027,640
2018-10-26 $6.21 $6.51 $6.18 $6.35 $6.35 9,458,953
2018-10-25 $6.27 $6.57 $6.25 $6.45 $6.45 9,188,691
2018-10-24 $6.85 $6.85 $6.13 $6.17 $6.17 14,789,857
2018-10-23 $6.74 $6.89 $6.45 $6.81 $6.81 14,901,741
2018-10-22 $7.68 $7.69 $7.00 $7.03 $7.03 12,758,537
2018-10-19 $7.59 $7.75 $7.22 $7.32 $7.32 7,336,209
2018-10-18 $7.60 $7.67 $7.26 $7.50 $7.50 11,905,956
2018-10-17 $8.12 $8.16 $7.73 $7.77 $7.77 11,705,259
2018-10-16 $8.06 $8.20 $7.83 $8.04 $8.04 17,490,452
2018-10-15 $7.86 $8.30 $7.70 $7.82 $7.82 26,781,651
2018-10-12 $7.46 $7.75 $7.28 $7.46 $7.46 14,545,424
2018-10-11 $7.44 $7.55 $6.92 $7.18 $7.18 22,730,045
2018-10-10 $8.10 $8.35 $7.39 $7.75 $7.75 74,971,137
2018-10-09 $6.19 $7.40 $6.10 $7.39 $7.39 38,464,354
2018-10-08 $6.07 $6.18 $5.95 $6.04 $6.04 11,508,763
2018-10-05 $6.20 $6.29 $6.03 $6.26 $6.26 8,378,259
2018-10-04 $6.19 $6.25 $6.00 $6.25 $6.25 11,896,599
2018-10-03 $6.12 $6.55 $6.12 $6.30 $6.30 13,251,168
2018-10-02 $6.60 $6.60 $5.87 $5.93 $5.93 19,439,988
2018-10-01 $7.06 $7.08 $6.60 $6.60 $6.60 16,429,120
2018-09-28 $6.97 $7.28 $6.68 $6.98 $6.98 21,813,582
2018-09-27 $7.55 $7.55 $7.01 $7.01 $7.01 16,815,631
2018-09-26 $7.59 $7.76 $7.50 $7.50 $7.50 11,088,293
2018-09-25 $8.06 $8.19 $7.50 $7.58 $7.58 18,909,287
2018-09-24 $8.32 $8.39 $7.85 $7.87 $7.87 16,297,902
2018-09-21 $9.05 $9.07 $8.50 $8.59 $8.59 15,118,471
2018-09-20 $9.07 $9.47 $8.42 $8.78 $8.78 40,275,036
2018-09-19 $7.88 $9.15 $7.54 $8.50 $8.50 48,306,520
2018-09-18 $8.73 $9.10 $7.67 $7.68 $7.68 41,827,593
2018-09-17 $9.61 $9.75 $8.50 $8.50 $8.50 56,323,875
2018-09-14 $12.66 $13.80 $9.22 $9.90 $9.90 172,473,559
2018-09-13 $6.62 $12.69 $6.52 $11.60 $11.60 158,346,488
2018-09-12 $6.00 $6.93 $5.35 $6.60 $6.60 66,848,996

NIO Inc (NIO) News Headlines

BYD is set to beat Tesla for a second straight year after producing more than 3 million cars in 2023

In 2022, Tesla produced 1.37 million vehicles, fewer than BYD's 1.88 million.

cnbc.com Jan. 2, 2024

Stocks making the biggest premarket moves: Apple, Tesla, Estee Lauder, Coinbase and more

These are the stocks posting the largest moves in the premarket.

cnbc.com Jan. 2, 2024

Stocks making the biggest moves midday: Moderna, Apple, GoodRx, Coinbase and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Jan. 2, 2024

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.