Pinduoduo Inc (PDD) Exchange: NASDAQ

Data as of March 28, 2024

$132.17 ($4.49) 3.52%

Pinduoduo Inc - Daily Information
Click for more stock information on Pinduoduo Inc.
Daily Information Data
Date March 28, 2024
Open $147.09
Previous Close $132.17
High $148.30
Low $127.64
Adjusted Open $147.09
Previous Adjusted Close $132.17
Adjusted High $148.30
Adjusted Low $127.64

About Pinduoduo Inc (PDD)

Pinduoduo Inc is a Chinese e-commerce company founded by Colin Huang in 2015. The company has quickly grown in size and offers a variety of services, such as group buying, product searches, flash deals, and content recommendations. It was listed on the NASDAQ stock exchange in July 2018, and its market capitalization has increased from ca. $11 billion to more than $100 billion over the following two years. Today, the company has more than 1.3 billion monthly active users, covering over 97% of China’s internet users, making it one of the country’s largest e-commerce platforms

Historical Stock Data for Pinduoduo Inc (PDD)

Date Open High Low Close Adj.Close Volume
2024-03-20 $147.09 $148.30 $127.64 $132.17 $132.17 45,245,632
2024-03-19 $128.20 $128.50 $124.26 $127.68 $127.68 10,252,963
2024-03-18 $126.00 $130.78 $126.00 $128.71 $128.71 10,711,265
2024-03-15 $124.73 $125.40 $122.38 $123.74 $123.74 10,541,828
2024-03-14 $123.24 $123.72 $119.64 $123.20 $123.20 8,798,305
2024-03-13 $122.24 $127.85 $121.64 $122.36 $122.36 11,806,064
2024-03-12 $115.09 $119.10 $115.00 $118.16 $118.16 10,535,950
2024-03-11 $114.21 $115.65 $111.68 $111.89 $111.89 10,997,617
2024-03-08 $115.97 $116.06 $108.87 $110.34 $110.34 15,225,532
2024-03-07 $115.79 $118.09 $115.09 $117.14 $117.14 6,558,051
2024-03-06 $122.50 $122.87 $116.37 $116.64 $116.64 11,791,442
2024-03-05 $122.05 $122.67 $119.01 $121.33 $121.33 5,291,834
2024-03-04 $126.85 $126.90 $121.13 $122.12 $122.12 6,386,855
2024-03-01 $126.90 $129.08 $126.35 $126.85 $126.85 4,482,616
2024-02-29 $126.65 $128.80 $124.10 $124.54 $124.54 4,677,866
2024-02-28 $126.50 $127.86 $124.83 $125.01 $125.01 3,994,858
2024-02-27 $127.55 $130.79 $126.20 $128.33 $128.33 6,109,335
2024-02-26 $123.18 $126.62 $121.25 $126.48 $126.48 8,113,653
2024-02-23 $133.10 $133.90 $124.18 $127.69 $127.69 10,267,162
2024-02-22 $131.93 $133.16 $130.66 $131.63 $131.63 4,591,176
2024-02-21 $132.89 $135.07 $129.00 $129.76 $129.76 6,377,784
2024-02-20 $135.00 $135.00 $129.12 $131.30 $131.30 7,554,534
2024-02-16 $138.20 $139.06 $135.24 $135.26 $135.26 6,121,923
2024-02-15 $133.00 $135.53 $133.00 $135.32 $135.32 5,396,393
2024-02-14 $130.74 $132.44 $130.74 $132.01 $132.01 4,128,643
2024-02-13 $129.63 $131.70 $128.15 $129.04 $129.04 5,210,593
2024-02-12 $129.09 $133.94 $128.68 $131.57 $131.57 7,764,572
2024-02-09 $127.50 $127.86 $125.48 $127.48 $127.48 3,110,994
2024-02-08 $128.99 $129.08 $126.51 $126.66 $126.66 3,693,576
2024-02-07 $124.07 $129.94 $122.39 $128.78 $128.78 8,481,797
2024-02-06 $126.10 $126.67 $123.39 $125.78 $125.78 9,763,736
2024-02-05 $121.80 $122.20 $120.20 $121.14 $121.14 11,136,895
2024-02-02 $122.63 $125.12 $122.25 $124.59 $124.59 7,930,621
2024-02-01 $127.22 $129.16 $126.00 $126.59 $126.59 5,279,009
2024-01-31 $124.22 $129.67 $123.54 $126.87 $126.87 8,612,345
2024-01-30 $125.05 $128.46 $124.43 $125.28 $125.28 16,422,966
2024-01-29 $137.08 $137.11 $128.39 $130.15 $130.15 25,851,204
2024-01-26 $141.60 $143.72 $140.58 $141.77 $141.77 4,554,001
2024-01-25 $145.78 $145.91 $143.55 $144.43 $144.43 4,149,379
2024-01-24 $145.04 $147.34 $142.66 $144.50 $144.50 8,261,917
2024-01-23 $145.00 $145.33 $139.53 $140.90 $140.90 7,921,483
2024-01-22 $138.75 $142.59 $138.55 $141.37 $141.37 7,695,691
2024-01-19 $140.64 $144.33 $140.45 $143.64 $143.64 7,740,875
2024-01-18 $144.25 $145.34 $140.50 $142.06 $142.06 5,560,804
2024-01-17 $137.33 $142.24 $136.00 $142.15 $142.15 9,732,479
2024-01-16 $145.78 $146.35 $142.37 $143.16 $143.16 9,102,036
2024-01-12 $150.83 $152.65 $148.38 $148.63 $148.63 5,139,684
2024-01-11 $151.90 $152.99 $149.83 $151.33 $151.33 6,262,579
2024-01-10 $150.00 $151.57 $148.66 $149.19 $149.19 4,696,965
2024-01-09 $144.99 $151.58 $144.92 $150.48 $150.48 6,598,972
2024-01-08 $144.01 $147.98 $143.28 $147.55 $147.55 6,195,454
2024-01-05 $147.28 $148.94 $145.81 $146.53 $146.53 3,960,953
2024-01-04 $148.41 $150.19 $147.47 $147.74 $147.74 4,435,908
2024-01-03 $143.78 $150.37 $143.62 $148.95 $148.95 7,504,106
2024-01-02 $143.88 $145.69 $141.90 $145.64 $145.64 8,211,889
2023-12-29 $145.20 $147.15 $144.60 $146.31 $146.31 3,687,084
2023-12-28 $146.00 $147.66 $144.66 $145.35 $145.35 3,919,440
2023-12-27 $146.09 $146.51 $142.52 $144.45 $144.45 4,445,014
2023-12-26 $146.78 $146.82 $144.42 $145.22 $145.22 3,299,150
2023-12-22 $140.99 $144.80 $139.68 $144.48 $144.48 7,568,003
2023-12-21 $147.41 $148.37 $144.55 $146.72 $146.72 5,523,592
2023-12-20 $147.76 $148.95 $146.41 $146.43 $146.43 5,770,692
2023-12-19 $148.00 $150.66 $147.15 $150.09 $150.09 6,054,100
2023-12-18 $147.25 $149.01 $146.19 $148.41 $148.41 4,944,088
2023-12-15 $147.27 $149.63 $146.22 $148.35 $148.35 9,574,750
2023-12-14 $146.21 $149.18 $146.10 $146.41 $146.41 9,517,174
2023-12-13 $145.69 $147.60 $145.27 $146.41 $146.41 8,066,382
2023-12-12 $143.20 $147.24 $142.46 $147.18 $147.18 8,315,936
2023-12-11 $138.73 $143.88 $137.31 $143.01 $143.01 9,247,852
2023-12-08 $138.50 $139.26 $136.22 $138.96 $138.96 11,905,761
2023-12-07 $141.99 $142.55 $139.06 $140.29 $140.29 6,884,429
2023-12-06 $143.87 $145.43 $141.69 $141.99 $141.99 6,011,356
2023-12-05 $138.66 $143.53 $138.12 $143.46 $143.46 7,183,704
2023-12-04 $141.35 $143.39 $139.95 $142.83 $142.83 9,532,710
2023-12-01 $143.32 $146.30 $142.44 $145.27 $145.27 11,562,802
2023-11-30 $142.44 $147.65 $139.81 $147.44 $147.44 13,142,309
2023-11-29 $138.72 $144.87 $138.64 $141.73 $141.73 14,315,838
2023-11-28 $135.25 $139.93 $133.10 $139.00 $139.00 29,597,082
2023-11-27 $118.70 $118.88 $115.83 $117.72 $117.72 16,882,477
2023-11-24 $117.90 $120.31 $117.22 $118.70 $118.70 5,327,181
2023-11-22 $118.64 $119.01 $116.01 $117.44 $117.44 5,516,146
2023-11-21 $116.61 $119.03 $115.40 $117.34 $117.34 5,435,732
2023-11-20 $115.99 $120.26 $115.65 $118.78 $118.78 11,230,348
2023-11-17 $112.83 $115.21 $112.65 $115.15 $115.15 6,479,732
2023-11-16 $110.81 $113.96 $109.00 $113.05 $113.05 5,822,399
2023-11-15 $115.06 $117.05 $113.57 $114.42 $114.42 8,663,121
2023-11-14 $109.84 $111.47 $107.05 $111.00 $111.00 6,419,717
2023-11-13 $110.94 $111.26 $107.33 $109.23 $109.23 4,139,840
2023-11-10 $108.18 $109.49 $107.08 $109.04 $109.04 3,128,564
2023-11-09 $110.56 $110.88 $107.61 $108.33 $108.33 3,866,250
2023-11-08 $107.73 $110.60 $107.21 $109.65 $109.65 4,103,848
2023-11-07 $106.60 $110.33 $104.82 $109.37 $109.37 5,660,973
2023-11-06 $108.10 $109.46 $106.33 $107.13 $107.13 5,803,913
2023-11-03 $103.50 $108.26 $103.00 $106.42 $106.42 7,646,892
2023-11-02 $103.77 $103.77 $98.08 $101.31 $101.31 8,313,446
2023-11-01 $101.09 $103.08 $100.92 $102.93 $102.93 6,902,018
2023-10-31 $103.12 $104.49 $97.94 $101.42 $101.42 13,548,688
2023-10-30 $109.60 $109.64 $104.00 $104.26 $104.26 6,768,090
2023-10-27 $110.60 $112.77 $107.67 $108.28 $108.28 7,148,455
2023-10-26 $108.44 $109.99 $107.15 $107.58 $107.58 5,371,469
2023-10-25 $106.84 $110.58 $106.10 $107.49 $107.49 7,159,118
2023-10-24 $106.65 $111.09 $106.59 $108.34 $108.34 10,939,455
2023-10-23 $101.94 $105.14 $101.61 $104.19 $104.19 7,374,307
2023-10-20 $103.50 $103.95 $102.26 $102.78 $102.78 5,789,438
2023-10-19 $103.50 $105.36 $102.42 $104.07 $104.07 7,170,728
2023-10-18 $104.00 $106.36 $104.00 $105.33 $105.33 5,543,444
2023-10-17 $103.95 $106.13 $103.18 $104.85 $104.85 6,531,321
2023-10-16 $105.91 $107.46 $103.91 $105.32 $105.32 5,296,712
2023-10-13 $104.94 $107.67 $104.88 $106.10 $106.10 4,930,991
2023-10-12 $110.70 $110.96 $105.52 $106.90 $106.90 8,316,410
2023-10-11 $109.75 $111.68 $109.03 $110.07 $110.07 7,442,503
2023-10-10 $107.42 $110.35 $107.01 $109.55 $109.55 9,344,947
2023-10-09 $106.41 $109.04 $105.85 $106.96 $106.96 8,856,057
2023-10-06 $99.21 $107.59 $99.00 $105.64 $105.64 19,077,888
2023-10-05 $97.75 $98.58 $96.45 $98.36 $98.36 4,160,542
2023-10-04 $97.75 $98.44 $97.01 $98.16 $98.16 4,598,074
2023-10-03 $97.60 $100.26 $97.37 $97.90 $97.90 6,705,004
2023-10-02 $98.16 $99.74 $97.90 $99.67 $99.67 5,524,691
2023-09-29 $98.09 $99.55 $97.60 $98.07 $98.07 7,433,087
2023-09-28 $93.89 $95.98 $93.88 $95.61 $95.61 6,199,397
2023-09-27 $94.25 $95.78 $93.50 $95.00 $95.00 4,441,993
2023-09-26 $96.02 $96.09 $93.83 $93.93 $93.93 8,564,912
2023-09-25 $92.89 $96.76 $92.61 $96.69 $96.69 4,935,717
2023-09-22 $95.72 $96.38 $94.44 $95.93 $95.93 8,979,064
2023-09-21 $91.94 $93.66 $91.21 $92.17 $92.17 8,477,196
2023-09-20 $97.19 $97.64 $94.30 $94.48 $94.48 7,978,949
2023-09-19 $98.62 $99.75 $97.50 $98.35 $98.35 4,463,876
2023-09-18 $98.93 $100.35 $98.39 $99.81 $99.81 6,454,292
2023-09-15 $98.34 $100.00 $96.95 $99.46 $99.46 19,032,326
2023-09-14 $99.18 $100.00 $98.24 $99.07 $99.07 6,041,400
2023-09-13 $97.97 $100.40 $97.83 $98.26 $98.26 7,626,582
2023-09-12 $96.01 $100.01 $95.78 $98.88 $98.88 7,306,081
2023-09-11 $97.50 $98.46 $95.74 $97.40 $97.40 9,118,361
2023-09-08 $95.74 $96.83 $93.73 $95.34 $95.34 9,872,829
2023-09-07 $97.18 $98.00 $92.79 $96.61 $96.61 21,927,914
2023-09-06 $100.00 $103.56 $99.18 $101.59 $101.59 6,806,588
2023-09-05 $99.33 $102.00 $97.16 $101.06 $101.06 9,343,119
2023-09-01 $100.00 $103.60 $99.21 $103.29 $103.29 13,003,592
2023-08-31 $98.00 $100.71 $97.73 $98.97 $98.97 23,549,811
2023-08-30 $94.59 $98.43 $92.92 $98.14 $98.14 21,821,464
2023-08-29 $90.28 $96.44 $89.50 $93.22 $93.22 35,231,697
2023-08-28 $81.50 $81.63 $79.00 $80.76 $80.76 13,661,767
2023-08-25 $77.98 $80.28 $77.53 $79.91 $79.91 8,442,620
2023-08-24 $79.28 $81.15 $78.20 $78.27 $78.27 8,411,416
2023-08-23 $78.16 $79.77 $77.54 $77.92 $77.92 10,989,165
2023-08-22 $79.32 $79.89 $76.82 $77.49 $77.49 6,334,004
2023-08-21 $76.58 $78.25 $75.44 $78.06 $78.06 9,500,601
2023-08-18 $77.15 $77.46 $75.77 $76.98 $76.98 7,113,491
2023-08-17 $81.90 $82.19 $79.58 $79.66 $79.66 5,859,834
2023-08-16 $77.88 $80.30 $77.31 $79.02 $79.02 6,279,259
2023-08-15 $80.70 $80.70 $77.58 $78.84 $78.84 6,746,635
2023-08-14 $81.17 $81.77 $79.36 $81.45 $81.45 5,868,208
2023-08-11 $81.70 $82.37 $80.47 $81.55 $81.55 7,772,266
2023-08-10 $86.60 $88.22 $83.81 $84.72 $84.72 9,331,261
2023-08-09 $85.11 $85.35 $83.02 $83.48 $83.48 5,352,901
2023-08-08 $82.48 $83.92 $81.90 $83.72 $83.72 6,618,375
2023-08-07 $87.52 $87.62 $83.94 $85.60 $85.60 8,311,935
2023-08-04 $89.04 $90.75 $87.41 $87.52 $87.52 6,712,135
2023-08-03 $86.34 $89.75 $86.27 $88.81 $88.81 10,706,422
2023-08-02 $87.57 $88.05 $83.11 $84.01 $84.01 11,861,293
2023-08-01 $87.96 $92.79 $87.61 $90.09 $90.09 9,127,949
2023-07-31 $89.12 $90.93 $87.27 $89.82 $89.82 8,443,458
2023-07-28 $88.09 $89.49 $87.66 $89.35 $89.35 11,685,021
2023-07-27 $85.18 $86.48 $82.53 $84.53 $84.53 8,742,617
2023-07-26 $82.26 $85.53 $82.26 $84.11 $84.11 8,669,333
2023-07-25 $82.00 $83.55 $81.22 $82.99 $82.99 16,282,110
2023-07-24 $75.40 $80.51 $74.61 $78.85 $78.85 10,394,285
2023-07-21 $76.36 $77.29 $75.44 $75.97 $75.97 11,308,933
2023-07-20 $74.92 $76.69 $74.48 $74.88 $74.88 7,146,488
2023-07-19 $78.07 $79.67 $75.23 $75.23 $75.23 11,245,415
2023-07-18 $76.93 $77.77 $74.63 $75.67 $75.67 8,797,580
2023-07-17 $77.10 $79.20 $75.51 $79.10 $79.10 11,801,153
2023-07-14 $79.89 $79.89 $77.47 $79.49 $79.49 11,551,599
2023-07-13 $78.12 $81.51 $76.19 $80.93 $80.93 19,254,443
2023-07-12 $74.65 $75.73 $72.64 $75.34 $75.34 14,634,553
2023-07-11 $71.50 $72.80 $70.14 $71.04 $71.04 6,466,930
2023-07-10 $70.00 $71.17 $69.06 $70.14 $70.14 5,254,304
2023-07-07 $68.70 $70.69 $68.01 $70.00 $70.00 8,241,741
2023-07-06 $70.20 $70.75 $67.55 $67.69 $67.69 8,160,303
2023-07-05 $70.89 $71.99 $69.90 $71.84 $71.84 4,537,076
2023-07-03 $71.77 $73.04 $71.21 $71.29 $71.29 5,299,136
2023-06-30 $69.19 $70.19 $68.06 $69.14 $69.14 4,796,939
2023-06-29 $68.23 $68.93 $66.40 $68.90 $68.90 7,079,602
2023-06-28 $71.00 $71.14 $69.21 $70.21 $70.21 5,468,050
2023-06-27 $71.50 $73.47 $71.43 $71.68 $71.68 6,625,476
2023-06-26 $70.24 $71.13 $69.20 $69.58 $69.58 5,796,950
2023-06-23 $71.32 $71.33 $68.58 $69.80 $69.80 9,168,857
2023-06-22 $72.68 $74.24 $71.41 $72.89 $72.89 5,248,766
2023-06-21 $73.00 $75.78 $72.73 $73.03 $73.03 9,013,747
2023-06-20 $75.57 $76.01 $73.40 $74.32 $74.32 14,028,024
2023-06-16 $81.72 $82.48 $77.11 $79.87 $79.87 12,516,749
2023-06-15 $81.73 $83.40 $80.31 $80.82 $80.82 11,335,321
2023-06-14 $77.46 $79.08 $76.13 $78.67 $78.67 9,375,011
2023-06-13 $78.69 $80.02 $77.05 $77.46 $77.46 8,279,116
2023-06-12 $76.00 $77.69 $75.24 $76.09 $76.09 5,756,760
2023-06-09 $75.78 $77.99 $74.89 $76.10 $76.10 13,375,240
2023-06-08 $72.94 $77.21 $72.88 $74.93 $74.93 11,429,415
2023-06-07 $71.68 $73.92 $70.95 $72.50 $72.50 9,310,804
2023-06-06 $67.78 $73.16 $67.46 $72.81 $72.81 12,248,399
2023-06-05 $69.12 $69.17 $66.63 $68.06 $68.06 7,366,605
2023-06-02 $71.29 $72.00 $69.37 $69.54 $69.54 11,489,717
2023-06-01 $63.86 $70.74 $63.84 $69.09 $69.09 15,160,714
2023-05-31 $65.80 $65.82 $62.53 $65.32 $65.32 14,490,999
2023-05-30 $71.45 $72.27 $66.76 $67.63 $67.63 21,534,514
2023-05-26 $68.52 $71.50 $66.72 $71.42 $71.42 26,329,842
2023-05-25 $61.03 $61.92 $59.98 $60.02 $60.02 11,727,372
2023-05-24 $61.95 $63.35 $60.00 $60.94 $60.94 9,350,099
2023-05-23 $61.50 $63.25 $60.89 $61.93 $61.93 6,895,712
2023-05-22 $61.93 $64.19 $61.93 $63.04 $63.04 11,939,751
2023-05-19 $61.02 $61.60 $60.01 $60.53 $60.53 6,532,221
2023-05-18 $66.16 $66.25 $61.12 $61.60 $61.60 13,245,328
2023-05-17 $64.66 $66.74 $63.80 $66.45 $66.45 5,803,715
2023-05-16 $64.74 $66.72 $64.44 $66.01 $66.01 5,115,645
2023-05-15 $65.20 $66.54 $63.64 $66.07 $66.07 9,861,081
2023-05-12 $63.84 $64.30 $62.80 $63.32 $63.32 6,333,064
2023-05-11 $61.04 $65.70 $60.52 $65.17 $65.17 12,371,844
2023-05-10 $60.46 $61.74 $59.67 $60.88 $60.88 7,444,610
2023-05-09 $59.80 $61.53 $59.70 $61.41 $61.41 9,463,005
2023-05-08 $62.87 $62.89 $61.09 $61.96 $61.96 7,922,668
2023-05-05 $64.04 $64.23 $63.01 $63.06 $63.06 6,438,628
2023-05-04 $63.92 $65.52 $63.48 $64.14 $64.14 7,103,856
2023-05-03 $64.21 $64.74 $62.75 $63.52 $63.52 4,695,407
2023-05-02 $67.40 $67.72 $63.56 $64.19 $64.19 9,149,043
2023-05-01 $67.69 $69.46 $67.68 $68.59 $68.59 3,031,185
2023-04-28 $65.40 $68.81 $65.40 $68.15 $68.15 6,107,701
2023-04-27 $66.10 $66.68 $64.58 $66.12 $66.12 5,423,056
2023-04-26 $66.29 $66.84 $64.62 $65.15 $65.15 6,756,671
2023-04-25 $64.45 $65.23 $63.58 $64.58 $64.58 10,297,728
2023-04-24 $68.76 $68.76 $65.33 $66.75 $66.75 9,421,684
2023-04-21 $68.70 $69.24 $67.86 $69.23 $69.23 6,561,198
2023-04-20 $69.74 $70.20 $68.89 $69.69 $69.69 7,397,348
2023-04-19 $68.60 $70.17 $68.50 $70.09 $70.09 4,297,043
2023-04-18 $69.76 $71.98 $69.75 $70.26 $70.26 6,080,211
2023-04-17 $69.34 $69.52 $68.08 $68.95 $68.95 6,562,450
2023-04-14 $68.50 $68.85 $67.45 $67.68 $67.68 5,133,879
2023-04-13 $68.03 $69.53 $67.83 $68.53 $68.53 7,701,803
2023-04-12 $69.16 $69.69 $66.74 $67.02 $67.02 14,856,090
2023-04-11 $72.05 $72.44 $70.62 $70.71 $70.71 7,293,532
2023-04-10 $71.00 $72.00 $70.18 $71.31 $71.31 5,138,253
2023-04-06 $72.50 $72.60 $71.16 $72.03 $72.03 5,117,401
2023-04-05 $73.14 $73.14 $71.62 $72.32 $72.32 5,253,590
2023-04-04 $74.90 $74.90 $72.79 $73.20 $73.20 5,009,858
2023-04-03 $74.07 $74.89 $72.20 $74.84 $74.84 7,283,760
2023-03-31 $75.02 $76.09 $73.46 $75.90 $75.90 10,517,768
2023-03-30 $74.44 $78.58 $73.45 $76.44 $76.44 15,042,629
2023-03-29 $72.11 $73.12 $71.22 $72.86 $72.86 9,987,019
2023-03-28 $72.87 $73.56 $70.13 $72.84 $72.84 15,725,362
2023-03-27 $72.25 $72.80 $70.50 $71.68 $71.68 11,434,907
2023-03-24 $75.24 $77.51 $72.60 $73.96 $73.96 13,115,641
2023-03-23 $78.52 $80.84 $76.22 $77.45 $77.45 12,987,328
2023-03-22 $80.70 $80.92 $75.06 $75.58 $75.58 14,075,343
2023-03-21 $80.70 $81.70 $77.85 $78.93 $78.93 15,253,058
2023-03-20 $79.93 $82.84 $75.01 $78.91 $78.91 36,418,981
2023-03-17 $94.80 $95.14 $89.98 $91.94 $91.94 18,471,150
2023-03-16 $90.23 $95.31 $89.72 $94.52 $94.52 8,807,261
2023-03-15 $91.17 $94.17 $90.19 $91.21 $91.21 9,654,742
2023-03-14 $92.07 $92.80 $89.85 $92.73 $92.73 8,426,811
2023-03-13 $84.73 $91.82 $84.73 $91.17 $91.17 11,676,711
2023-03-10 $85.19 $86.97 $83.62 $85.73 $85.73 6,992,193
2023-03-09 $90.07 $90.33 $85.55 $85.65 $85.65 12,188,981
2023-03-08 $92.00 $93.66 $91.86 $93.03 $93.03 4,228,943
2023-03-07 $93.78 $94.67 $92.84 $93.67 $93.67 6,038,297
2023-03-06 $94.62 $96.49 $92.94 $93.78 $93.78 9,379,142
2023-03-03 $94.92 $97.63 $94.69 $95.69 $95.69 8,195,657
2023-03-02 $90.67 $95.86 $89.96 $95.76 $95.76 12,359,899
2023-03-01 $92.65 $93.57 $90.63 $91.04 $91.04 9,006,135
2023-02-28 $85.99 $90.08 $85.83 $87.73 $87.73 9,992,821
2023-02-27 $85.75 $86.67 $84.56 $86.00 $86.00 8,841,198
2023-02-24 $83.43 $86.00 $83.03 $83.72 $83.72 7,536,568
2023-02-23 $86.58 $88.53 $85.44 $86.11 $86.11 10,810,406
2023-02-22 $85.25 $85.52 $81.82 $83.42 $83.42 9,871,175
2023-02-21 $86.22 $87.68 $83.56 $84.51 $84.51 20,893,115
2023-02-17 $95.04 $95.18 $92.24 $93.42 $93.42 7,498,320
2023-02-16 $94.22 $98.17 $93.93 $96.79 $96.79 6,798,994
2023-02-15 $93.78 $94.71 $92.30 $94.46 $94.46 6,749,627
2023-02-14 $93.98 $96.07 $93.00 $95.89 $95.89 6,164,571
2023-02-13 $94.99 $97.63 $91.90 $96.10 $96.10 9,898,894
2023-02-10 $91.01 $92.68 $90.30 $92.45 $92.45 4,664,983
2023-02-09 $96.00 $96.39 $93.71 $93.88 $93.88 6,577,768
2023-02-08 $93.48 $93.79 $91.10 $92.43 $92.43 5,400,667
2023-02-07 $95.90 $96.89 $92.82 $94.45 $94.45 9,454,433
2023-02-06 $92.12 $94.27 $90.04 $93.81 $93.81 8,786,907
2023-02-03 $98.46 $99.47 $95.36 $95.65 $95.65 5,591,792
2023-02-02 $102.80 $102.92 $97.09 $99.61 $99.61 8,784,531
2023-02-01 $102.31 $104.95 $101.10 $102.98 $102.98 8,891,381
2023-01-31 $95.86 $101.20 $95.78 $97.98 $97.98 7,126,516
2023-01-30 $99.61 $99.67 $95.81 $97.15 $97.15 10,548,096
2023-01-27 $104.70 $106.38 $102.90 $104.68 $104.68 5,902,754
2023-01-26 $98.86 $104.92 $98.37 $104.66 $104.66 11,624,229
2023-01-25 $95.55 $97.29 $94.25 $96.49 $96.49 3,405,553
2023-01-24 $93.92 $96.44 $93.87 $96.31 $96.31 3,317,493
2023-01-23 $93.50 $96.91 $93.50 $95.30 $95.30 4,881,850
2023-01-20 $92.01 $93.45 $91.12 $92.84 $92.84 5,371,020
2023-01-19 $91.85 $92.96 $90.22 $90.22 $90.22 5,944,459
2023-01-18 $96.11 $97.58 $89.36 $89.55 $89.55 10,715,134
2023-01-17 $94.51 $95.26 $92.76 $94.85 $94.85 7,233,374
2023-01-13 $94.30 $99.16 $94.30 $97.00 $97.00 6,835,459
2023-01-12 $92.88 $94.58 $91.76 $93.46 $93.46 5,396,440
2023-01-11 $93.78 $94.47 $92.51 $93.02 $93.02 4,763,895
2023-01-10 $96.46 $97.03 $93.27 $94.09 $94.09 5,802,279
2023-01-09 $99.01 $99.30 $95.23 $95.52 $95.52 9,264,074
2023-01-06 $94.22 $96.49 $93.11 $95.96 $95.96 9,022,081
2023-01-05 $90.00 $96.75 $89.14 $95.43 $95.43 13,897,462
2023-01-04 $89.17 $92.80 $88.70 $91.06 $91.06 13,525,957
2023-01-03 $85.51 $89.49 $84.23 $84.53 $84.53 12,106,600
2022-12-30 $80.14 $82.60 $80.02 $81.55 $81.55 5,058,376
2022-12-29 $81.53 $83.24 $80.43 $82.41 $82.41 6,619,400
2022-12-28 $83.85 $85.19 $78.82 $81.42 $81.42 10,652,270
2022-12-27 $85.09 $88.57 $84.56 $85.20 $85.20 7,924,635
2022-12-23 $84.43 $85.41 $83.64 $84.03 $84.03 3,867,463
2022-12-22 $86.98 $87.85 $84.55 $85.49 $85.49 6,384,631
2022-12-21 $85.76 $87.09 $83.91 $85.93 $85.93 6,073,492
2022-12-20 $84.79 $87.39 $84.13 $85.65 $85.65 7,110,784
2022-12-19 $87.17 $87.49 $86.20 $86.95 $86.95 9,061,609
2022-12-16 $88.42 $90.08 $86.82 $87.03 $87.03 8,431,791
2022-12-15 $92.74 $92.81 $86.13 $87.15 $87.15 9,092,892
2022-12-14 $88.75 $90.68 $88.11 $90.01 $90.01 6,806,630
2022-12-13 $90.11 $93.16 $88.25 $88.74 $88.74 12,671,718
2022-12-12 $87.27 $88.41 $85.53 $86.07 $86.07 9,548,414
2022-12-09 $91.63 $92.03 $89.07 $89.71 $89.71 10,133,671
2022-12-08 $88.00 $91.27 $87.85 $91.11 $91.11 17,252,385
2022-12-07 $83.51 $86.63 $83.10 $85.82 $85.82 12,170,541
2022-12-06 $87.30 $88.01 $85.53 $86.91 $86.91 9,945,038
2022-12-05 $88.95 $89.87 $84.71 $87.80 $87.80 19,490,494
2022-12-02 $82.55 $88.13 $82.41 $86.34 $86.34 15,641,368
2022-12-01 $79.24 $85.11 $78.90 $83.74 $83.74 16,655,054
2022-11-30 $80.42 $84.27 $78.90 $82.04 $82.04 30,608,562
2022-11-29 $77.98 $80.00 $76.46 $78.43 $78.43 21,335,433
2022-11-28 $74.78 $76.36 $73.55 $74.05 $74.05 25,403,161
2022-11-25 $65.78 $66.65 $64.17 $65.75 $65.75 6,115,886
2022-11-23 $68.47 $68.58 $65.52 $66.71 $66.71 7,979,183
2022-11-22 $65.18 $66.89 $64.80 $66.76 $66.76 7,696,531
2022-11-21 $68.43 $69.55 $66.01 $67.62 $67.62 7,771,024
2022-11-18 $71.18 $71.98 $68.40 $70.15 $70.15 8,061,246
2022-11-17 $66.41 $72.63 $66.15 $70.55 $70.55 13,932,118
2022-11-16 $68.30 $69.31 $67.53 $67.56 $67.56 8,174,324
2022-11-15 $69.94 $72.74 $69.88 $70.97 $70.97 15,846,784
2022-11-14 $67.59 $67.95 $63.00 $65.39 $65.39 13,099,514
2022-11-11 $67.50 $68.60 $64.55 $65.18 $65.18 12,816,791
2022-11-10 $62.95 $64.99 $62.40 $64.05 $64.05 12,182,109
2022-11-09 $60.40 $61.36 $58.83 $59.16 $59.16 9,125,724
2022-11-08 $60.31 $63.16 $58.12 $62.92 $62.92 10,251,241
2022-11-07 $63.01 $64.63 $61.44 $61.72 $61.72 16,456,407
2022-11-04 $61.79 $62.90 $58.41 $61.89 $61.89 22,519,580
2022-11-03 $52.22 $58.19 $52.00 $56.97 $56.97 12,876,356
2022-11-02 $54.00 $55.75 $53.07 $53.61 $53.61 10,570,983
2022-11-01 $59.63 $60.23 $53.88 $53.89 $53.89 16,138,951
2022-10-31 $52.28 $56.23 $52.17 $54.83 $54.83 13,403,335
2022-10-28 $49.85 $53.00 $49.60 $52.95 $52.95 13,658,950
2022-10-27 $51.85 $55.85 $51.31 $53.11 $53.11 14,764,467
2022-10-26 $48.08 $54.57 $47.84 $53.09 $53.09 28,165,496
2022-10-25 $46.69 $49.65 $45.82 $47.53 $47.53 25,890,097
2022-10-24 $48.15 $48.30 $38.80 $44.46 $44.46 73,111,980
2022-10-21 $55.13 $59.15 $54.74 $58.97 $58.97 13,696,271
2022-10-20 $55.25 $59.48 $55.19 $55.89 $55.89 8,832,661
2022-10-19 $55.27 $57.49 $54.15 $54.49 $54.49 12,204,103
2022-10-18 $57.97 $60.08 $57.69 $58.37 $58.37 11,038,829
2022-10-17 $54.62 $58.04 $54.50 $55.48 $55.48 9,525,247
2022-10-14 $56.20 $57.01 $52.74 $52.92 $52.92 9,275,877
2022-10-13 $53.35 $56.02 $52.65 $55.37 $55.37 10,170,633
2022-10-12 $56.04 $57.96 $54.84 $55.94 $55.94 6,715,685
2022-10-11 $57.09 $58.16 $54.95 $55.71 $55.71 9,842,439
2022-10-10 $61.50 $61.97 $56.22 $58.26 $58.26 10,385,600
2022-10-07 $63.99 $64.33 $62.58 $63.56 $63.56 4,843,415
2022-10-06 $66.27 $67.50 $65.14 $65.26 $65.26 5,248,693
2022-10-05 $66.50 $68.12 $65.35 $66.17 $66.17 6,329,845
2022-10-04 $64.50 $67.68 $63.88 $66.47 $66.47 8,382,418
2022-10-03 $62.41 $62.95 $60.76 $62.65 $62.65 5,375,871
2022-09-30 $60.51 $63.72 $60.31 $62.58 $62.58 9,535,063
2022-09-29 $61.59 $62.28 $59.85 $60.77 $60.77 6,774,960
2022-09-28 $59.02 $63.25 $58.79 $62.98 $62.98 7,375,694
2022-09-27 $62.16 $64.86 $60.28 $60.99 $60.99 11,641,382
2022-09-26 $61.48 $61.97 $59.93 $60.66 $60.66 8,398,101
2022-09-23 $61.57 $61.92 $59.52 $60.05 $60.05 11,034,919
2022-09-22 $62.92 $64.14 $62.38 $63.46 $63.46 7,860,209
2022-09-21 $64.72 $65.25 $62.13 $62.49 $62.49 8,288,157
2022-09-20 $65.08 $67.99 $65.01 $66.10 $66.10 8,204,994
2022-09-19 $64.03 $65.95 $63.90 $65.79 $65.79 6,225,649
2022-09-16 $66.03 $66.31 $63.36 $65.67 $65.67 13,513,318
2022-09-15 $68.48 $71.32 $68.12 $68.44 $68.44 8,600,407
2022-09-14 $68.78 $69.93 $67.34 $69.87 $69.87 7,069,617
2022-09-13 $69.26 $70.48 $67.69 $67.82 $67.82 8,720,644
2022-09-12 $70.14 $71.62 $69.41 $71.56 $71.56 6,832,412
2022-09-09 $69.91 $71.39 $69.42 $69.76 $69.76 7,238,648
2022-09-08 $66.39 $68.91 $66.33 $68.19 $68.19 6,824,367
2022-09-07 $65.29 $68.66 $63.84 $68.41 $68.41 11,818,179
2022-09-06 $70.04 $70.24 $66.06 $66.62 $66.62 15,223,528
2022-09-02 $69.66 $73.02 $67.99 $72.19 $72.19 16,754,744
2022-09-01 $69.45 $72.06 $68.60 $71.42 $71.42 15,952,064
2022-08-31 $69.02 $72.15 $68.13 $71.30 $71.30 38,613,330
2022-08-30 $67.78 $67.80 $63.90 $66.50 $66.50 31,802,565
2022-08-29 $65.04 $72.19 $64.70 $66.04 $66.04 74,932,609
2022-08-26 $63.53 $63.69 $56.57 $57.57 $57.57 22,208,249
2022-08-25 $57.00 $59.99 $55.76 $59.83 $59.83 22,787,731
2022-08-24 $49.01 $54.28 $48.99 $53.21 $53.21 11,705,910
2022-08-23 $48.25 $51.33 $46.73 $50.51 $50.51 11,658,209
2022-08-22 $46.12 $49.43 $45.58 $47.93 $47.93 12,362,239
2022-08-19 $46.42 $47.56 $45.60 $45.76 $45.76 5,185,051
2022-08-18 $47.45 $48.03 $46.13 $46.83 $46.83 4,413,058
2022-08-17 $50.09 $50.94 $47.37 $47.51 $47.51 7,740,889
2022-08-16 $50.00 $50.56 $48.99 $49.34 $49.34 4,798,980
2022-08-15 $47.78 $51.43 $47.56 $51.13 $51.13 6,183,049
2022-08-12 $47.20 $49.47 $47.20 $48.80 $48.80 10,143,259
2022-08-11 $48.44 $52.29 $48.44 $49.62 $49.62 8,983,446
2022-08-10 $47.27 $47.50 $44.85 $47.26 $47.26 9,631,103
2022-08-09 $47.85 $49.45 $47.01 $47.33 $47.33 4,869,496
2022-08-08 $49.20 $49.95 $47.23 $47.67 $47.67 7,773,931
2022-08-05 $49.65 $50.75 $49.24 $50.25 $50.25 5,009,044
2022-08-04 $52.90 $54.03 $50.94 $51.26 $51.26 9,074,883
2022-08-03 $49.26 $50.07 $47.57 $49.65 $49.65 8,759,184
2022-08-02 $45.99 $50.55 $45.70 $48.98 $48.98 12,076,647
2022-08-01 $47.48 $48.77 $44.82 $47.69 $47.69 8,746,707
2022-07-29 $48.28 $50.26 $47.55 $49.01 $49.01 11,813,029
2022-07-28 $53.56 $53.98 $49.35 $50.91 $50.91 12,567,974
2022-07-27 $55.06 $55.48 $51.20 $54.99 $54.99 7,470,819
2022-07-26 $56.24 $56.80 $54.41 $55.16 $55.16 4,569,791
2022-07-25 $54.98 $56.53 $53.65 $56.21 $56.21 5,945,951
2022-07-22 $55.23 $55.67 $53.66 $54.38 $54.38 5,378,442
2022-07-21 $53.34 $56.58 $53.24 $55.80 $55.80 8,416,957
2022-07-20 $54.43 $55.33 $52.18 $53.43 $53.43 10,142,299
2022-07-19 $56.20 $56.41 $54.67 $54.95 $54.95 6,052,723
2022-07-18 $56.02 $58.24 $55.05 $55.12 $55.12 5,623,061
2022-07-15 $53.84 $54.75 $52.52 $54.71 $54.71 8,223,038
2022-07-14 $55.38 $55.87 $53.82 $54.70 $54.70 8,735,988
2022-07-13 $54.20 $58.08 $53.91 $56.35 $56.35 8,054,752
2022-07-12 $54.95 $57.00 $54.41 $56.21 $56.21 8,209,000
2022-07-11 $57.76 $57.90 $53.55 $54.70 $54.70 18,527,503
2022-07-08 $61.38 $62.30 $59.82 $60.80 $60.80 8,198,105
2022-07-07 $62.93 $63.68 $61.30 $62.23 $62.23 7,807,441
2022-07-06 $65.68 $66.00 $59.82 $61.69 $61.69 13,952,009
2022-07-05 $63.83 $66.67 $62.70 $66.62 $66.62 9,084,374
2022-07-01 $61.81 $64.99 $61.08 $64.82 $64.82 8,525,900
2022-06-30 $61.42 $62.71 $59.43 $61.80 $61.80 8,457,247
2022-06-29 $61.45 $63.95 $60.91 $63.07 $63.07 7,340,759
2022-06-28 $64.07 $65.74 $62.30 $62.96 $62.96 8,029,061
2022-06-27 $67.60 $68.71 $63.52 $64.74 $64.74 12,040,125
2022-06-24 $66.39 $66.75 $63.41 $65.96 $65.96 14,234,569
2022-06-23 $62.92 $65.03 $62.02 $64.23 $64.23 13,888,565
2022-06-22 $61.77 $63.05 $60.31 $60.36 $60.36 12,304,070
2022-06-21 $61.80 $66.40 $61.62 $63.05 $63.05 19,248,190
2022-06-17 $62.26 $62.76 $57.86 $59.00 $59.00 17,717,668
2022-06-16 $57.20 $59.60 $55.78 $58.76 $58.76 12,993,557
2022-06-15 $61.43 $61.93 $58.41 $60.19 $60.19 15,801,713
2022-06-14 $56.65 $61.81 $56.09 $60.92 $60.92 18,057,264
2022-06-13 $56.72 $58.24 $52.56 $54.41 $54.41 19,412,548
2022-06-10 $60.48 $63.89 $58.54 $59.95 $59.95 23,593,391
2022-06-09 $61.22 $62.25 $57.55 $58.70 $58.70 23,953,283
2022-06-08 $61.41 $66.53 $60.57 $64.95 $64.95 28,709,625
2022-06-07 $54.00 $60.01 $53.97 $59.19 $59.19 22,008,682
2022-06-06 $55.17 $58.02 $53.38 $53.75 $53.75 20,886,874
2022-06-03 $50.76 $52.25 $49.91 $50.90 $50.90 7,720,765
2022-06-02 $49.51 $52.95 $48.42 $52.67 $52.67 14,063,832
2022-06-01 $49.51 $52.26 $48.06 $49.00 $49.00 12,435,396
2022-05-31 $51.92 $52.79 $48.86 $50.35 $50.35 26,051,042
2022-05-27 $45.00 $48.37 $42.01 $48.30 $48.30 31,700,185
2022-05-26 $39.33 $42.17 $38.82 $41.93 $41.93 11,383,340
2022-05-25 $38.06 $39.19 $37.53 $38.31 $38.31 7,507,540
2022-05-24 $39.00 $39.00 $36.29 $36.96 $36.96 9,654,632
2022-05-23 $40.69 $40.73 $38.61 $40.45 $40.45 8,312,845
2022-05-20 $43.49 $44.05 $39.34 $40.90 $40.90 12,005,405
2022-05-19 $39.53 $42.64 $39.53 $42.05 $42.05 15,168,260
2022-05-18 $38.96 $41.14 $38.20 $38.59 $38.59 8,642,362
2022-05-17 $41.08 $42.90 $39.33 $40.16 $40.16 15,479,372
2022-05-16 $38.56 $40.15 $37.04 $37.84 $37.84 10,286,407
2022-05-13 $35.40 $37.91 $35.25 $37.72 $37.72 9,396,839
2022-05-12 $33.21 $35.53 $31.01 $34.23 $34.23 12,832,541
2022-05-11 $36.53 $38.07 $33.62 $33.84 $33.84 11,440,234
2022-05-10 $36.61 $36.61 $33.99 $35.56 $35.56 12,803,781
2022-05-09 $36.33 $37.55 $34.53 $34.95 $34.95 11,418,075
2022-05-06 $40.28 $40.40 $37.50 $38.19 $38.19 7,355,639
2022-05-05 $43.16 $43.52 $39.71 $40.28 $40.28 10,054,844
2022-05-04 $42.54 $45.39 $41.60 $45.35 $45.35 8,660,802
2022-05-03 $44.03 $45.63 $43.28 $43.91 $43.91 8,126,163
2022-05-02 $42.31 $44.99 $41.60 $44.66 $44.66 10,794,961
2022-04-29 $44.74 $45.70 $42.80 $43.09 $43.09 27,820,555
2022-04-28 $38.00 $38.68 $36.22 $37.95 $37.95 8,561,538
2022-04-27 $35.57 $38.90 $35.54 $37.42 $37.42 18,974,957
2022-04-26 $35.52 $36.23 $34.32 $34.84 $34.84 12,202,627
2022-04-25 $33.09 $36.43 $32.53 $35.60 $35.60 17,053,070
2022-04-22 $35.20 $37.49 $34.65 $34.73 $34.73 11,881,216
2022-04-21 $36.82 $37.85 $34.38 $34.75 $34.75 12,616,990
2022-04-20 $39.40 $39.54 $37.14 $37.31 $37.31 8,801,507
2022-04-19 $39.00 $39.89 $37.53 $39.80 $39.80 11,234,103
2022-04-18 $38.50 $40.12 $36.90 $40.01 $40.01 14,537,430
2022-04-14 $43.97 $44.49 $39.85 $40.03 $40.03 14,358,457
2022-04-13 $41.66 $45.22 $40.54 $43.91 $43.91 14,348,004
2022-04-12 $42.81 $43.37 $41.18 $41.47 $41.47 13,237,768
2022-04-11 $41.81 $44.61 $41.29 $42.22 $42.22 15,213,156
2022-04-08 $42.39 $44.29 $41.51 $42.60 $42.60 13,395,864
2022-04-07 $44.45 $44.78 $41.19 $42.37 $42.37 16,186,834
2022-04-06 $45.58 $46.10 $43.76 $45.29 $45.29 14,037,194
2022-04-05 $48.74 $48.78 $46.30 $46.82 $46.82 11,839,851
2022-04-04 $46.85 $49.87 $44.81 $49.30 $49.30 32,124,241
2022-04-01 $44.52 $45.80 $41.69 $42.65 $42.65 29,336,665
2022-03-31 $42.87 $43.03 $39.84 $40.11 $40.11 18,464,714
2022-03-30 $43.74 $46.99 $43.06 $43.76 $43.76 15,656,507
2022-03-29 $44.97 $47.00 $44.02 $44.30 $44.30 25,809,747
2022-03-28 $44.99 $45.14 $41.10 $43.67 $43.67 21,728,557
2022-03-25 $42.59 $44.79 $41.94 $44.24 $44.24 25,790,890
2022-03-24 $47.71 $48.31 $44.52 $44.94 $44.94 43,293,853
2022-03-23 $46.83 $55.38 $46.24 $49.40 $49.40 52,480,881
2022-03-22 $42.78 $49.43 $41.83 $47.53 $47.53 55,394,834
2022-03-21 $44.94 $45.98 $38.50 $39.99 $39.99 52,000,273
2022-03-18 $39.66 $45.97 $39.16 $42.60 $42.60 42,925,518
2022-03-17 $40.85 $41.07 $36.81 $39.37 $39.37 32,409,279
2022-03-16 $37.12 $42.97 $35.64 $42.62 $42.62 78,291,886
2022-03-15 $25.52 $29.75 $23.21 $27.31 $27.31 56,774,301
2022-03-14 $27.97 $30.83 $25.41 $25.53 $25.53 32,943,511
2022-03-11 $37.07 $37.07 $32.09 $32.13 $32.13 17,274,393
2022-03-10 $39.77 $39.83 $35.02 $35.76 $35.76 18,296,948
2022-03-09 $41.13 $43.83 $40.21 $43.34 $43.34 7,731,168
2022-03-08 $38.47 $41.75 $37.17 $40.02 $40.02 10,929,018
2022-03-07 $40.10 $41.62 $37.40 $38.61 $38.61 13,841,621
2022-03-04 $44.40 $45.35 $40.90 $41.27 $41.27 13,183,299
2022-03-03 $50.08 $50.10 $44.53 $45.22 $45.22 10,381,377
2022-03-02 $51.14 $51.16 $47.92 $48.77 $48.77 6,121,950
2022-03-01 $51.68 $54.79 $50.64 $50.98 $50.98 4,450,268
2022-02-28 $50.72 $52.24 $49.87 $51.86 $51.86 5,560,616
2022-02-25 $52.18 $52.42 $49.39 $51.65 $51.65 6,888,231
2022-02-24 $49.00 $51.11 $47.57 $51.06 $51.06 14,145,285
2022-02-23 $55.07 $56.58 $51.61 $51.82 $51.82 6,247,023
2022-02-22 $53.73 $56.60 $53.73 $54.40 $54.40 7,316,629
2022-02-18 $56.74 $57.89 $54.76 $56.03 $56.03 8,325,155
2022-02-17 $60.03 $63.14 $59.39 $59.64 $59.64 5,005,189
2022-02-16 $61.75 $62.40 $59.72 $60.20 $60.20 5,974,245
2022-02-15 $60.34 $61.30 $59.00 $61.23 $61.23 4,847,767
2022-02-14 $58.57 $59.80 $57.53 $59.16 $59.16 4,532,947
2022-02-11 $63.14 $63.68 $59.44 $60.00 $60.00 5,648,432
2022-02-10 $60.84 $65.18 $60.10 $63.20 $63.20 6,766,096
2022-02-09 $60.51 $64.78 $59.76 $62.28 $62.28 9,168,284
2022-02-08 $53.88 $60.53 $53.42 $60.16 $60.16 10,351,515
2022-02-07 $55.40 $56.65 $53.24 $53.33 $53.33 8,172,461
2022-02-04 $55.30 $56.54 $54.23 $55.85 $55.85 5,404,176
2022-02-03 $56.24 $57.00 $54.82 $55.13 $55.13 5,139,330
2022-02-02 $59.68 $59.87 $57.20 $57.79 $57.79 3,441,466
2022-02-01 $59.74 $60.87 $58.58 $59.60 $59.60 6,227,773
2022-01-31 $54.35 $59.97 $54.10 $59.84 $59.84 10,644,147
2022-01-28 $51.00 $53.09 $49.09 $53.05 $53.05 7,473,060
2022-01-27 $53.90 $54.00 $50.30 $50.83 $50.83 8,447,661
2022-01-26 $60.98 $61.32 $53.03 $54.08 $54.08 10,735,072
2022-01-25 $59.65 $61.62 $58.87 $59.50 $59.50 6,123,796
2022-01-24 $60.00 $60.57 $57.97 $60.52 $60.52 9,182,274
2022-01-21 $66.00 $66.73 $61.82 $62.41 $62.41 7,714,412
2022-01-20 $69.22 $71.27 $66.03 $66.12 $66.12 13,767,588
2022-01-19 $62.16 $66.35 $62.16 $64.35 $64.35 10,828,579
2022-01-18 $58.32 $63.44 $58.21 $61.53 $61.53 7,629,107
2022-01-14 $58.88 $61.78 $58.64 $60.41 $60.41 7,025,157
2022-01-13 $58.30 $59.80 $57.45 $57.62 $57.62 5,218,560
2022-01-12 $62.50 $63.78 $60.00 $60.38 $60.38 8,847,229
2022-01-11 $57.44 $61.42 $56.51 $60.02 $60.02 8,981,961
2022-01-10 $56.35 $57.75 $54.20 $56.99 $56.99 9,133,304
2022-01-07 $53.05 $58.14 $52.70 $55.90 $55.90 12,497,142
2022-01-06 $49.05 $53.68 $47.67 $52.13 $52.13 14,510,272
2022-01-05 $48.98 $51.88 $48.05 $48.53 $48.53 9,639,011
2022-01-04 $54.11 $54.11 $49.04 $49.82 $49.82 16,363,978
2022-01-03 $58.35 $58.87 $55.03 $56.10 $56.10 6,946,807
2021-12-31 $57.93 $59.96 $57.31 $58.30 $58.30 5,575,823
2021-12-30 $53.38 $60.49 $52.53 $59.45 $59.45 8,479,958
2021-12-29 $55.47 $55.80 $53.66 $54.01 $54.01 4,812,788
2021-12-28 $56.66 $56.70 $55.11 $56.04 $56.04 4,033,674
2021-12-27 $57.45 $59.93 $56.75 $56.96 $56.96 3,464,286
2021-12-23 $56.70 $58.33 $55.06 $57.71 $57.71 4,918,204
2021-12-22 $57.09 $58.79 $56.29 $58.44 $58.44 4,413,863
2021-12-21 $56.00 $59.73 $55.77 $59.31 $59.31 6,944,318
2021-12-20 $56.12 $56.18 $54.00 $54.78 $54.78 7,913,001
2021-12-17 $55.35 $58.49 $54.07 $58.06 $58.06 8,273,368
2021-12-16 $59.78 $60.37 $56.02 $57.09 $57.09 7,565,798
2021-12-15 $60.08 $60.16 $55.84 $59.13 $59.13 8,243,398
2021-12-14 $59.50 $62.63 $58.86 $61.62 $61.62 5,196,239
2021-12-13 $62.86 $63.01 $59.56 $61.61 $61.61 6,695,895
2021-12-10 $63.39 $64.54 $62.48 $63.62 $63.62 10,152,350
2021-12-09 $62.56 $65.27 $61.90 $62.18 $62.18 6,437,569
2021-12-08 $61.00 $64.70 $60.00 $62.43 $62.43 8,321,721
2021-12-07 $62.18 $64.19 $60.81 $63.03 $63.03 17,348,321
2021-12-06 $54.73 $56.16 $52.00 $56.01 $56.01 12,952,723
2021-12-03 $55.17 $57.00 $51.91 $54.44 $54.44 21,941,310
2021-12-02 $60.00 $61.15 $57.36 $59.28 $59.28 12,814,514
2021-12-01 $68.42 $68.84 $61.86 $62.11 $62.11 12,972,706
2021-11-30 $70.02 $70.74 $65.90 $66.50 $66.50 11,687,086
2021-11-29 $68.17 $72.38 $67.45 $71.96 $71.96 13,258,162
2021-11-26 $73.91 $74.84 $65.51 $68.46 $68.46 23,275,797
2021-11-24 $79.90 $82.10 $79.06 $81.36 $81.36 6,420,086
2021-11-23 $78.95 $81.79 $78.25 $79.27 $79.27 5,969,337
2021-11-22 $81.93 $84.06 $78.02 $79.52 $79.52 9,651,467
2021-11-19 $85.69 $86.45 $81.37 $81.87 $81.87 7,266,599
2021-11-18 $86.75 $86.76 $84.12 $85.08 $85.08 7,267,038
2021-11-17 $93.21 $93.40 $89.10 $89.77 $89.77 4,479,306
2021-11-16 $93.33 $95.10 $92.32 $93.96 $93.96 3,867,178
2021-11-15 $94.76 $95.02 $90.39 $91.37 $91.37 6,164,991
2021-11-12 $91.74 $95.58 $91.22 $95.00 $95.00 6,432,866
2021-11-11 $89.81 $93.20 $88.95 $92.87 $92.87 6,800,732
2021-11-10 $84.34 $90.64 $83.60 $86.51 $86.51 7,486,848
2021-11-09 $83.15 $85.10 $82.13 $83.24 $83.24 4,280,344
2021-11-08 $84.06 $84.65 $83.16 $83.24 $83.24 4,780,111
2021-11-05 $86.97 $86.97 $83.06 $83.67 $83.67 5,510,360
2021-11-04 $94.01 $94.29 $86.03 $86.67 $86.67 7,127,209
2021-11-03 $93.03 $93.15 $91.37 $92.39 $92.39 2,671,304
2021-11-02 $91.07 $92.78 $90.82 $92.28 $92.28 3,119,019
2021-11-01 $89.05 $93.72 $88.75 $93.48 $93.48 5,352,104
2021-10-29 $91.10 $91.98 $88.50 $88.92 $88.92 4,527,730
2021-10-28 $90.02 $92.61 $88.95 $92.45 $92.45 4,898,621
2021-10-27 $93.22 $95.23 $91.45 $92.29 $92.29 4,745,336
2021-10-26 $101.60 $101.64 $92.80 $93.19 $93.19 6,428,567
2021-10-25 $99.55 $102.02 $98.50 $100.64 $100.64 4,718,065
2021-10-22 $99.85 $104.30 $98.62 $99.05 $99.05 10,357,227
2021-10-21 $98.74 $99.59 $96.35 $97.15 $97.15 6,101,526
2021-10-20 $100.29 $102.51 $97.34 $99.40 $99.40 6,847,865
2021-10-19 $99.87 $100.39 $96.21 $97.52 $97.52 6,886,127
2021-10-18 $93.25 $97.50 $92.85 $97.00 $97.00 4,444,757
2021-10-15 $94.38 $95.92 $92.54 $94.01 $94.01 5,988,482
2021-10-14 $96.99 $98.00 $92.31 $94.03 $94.03 7,437,369
2021-10-13 $95.82 $99.19 $95.19 $97.58 $97.58 5,332,600
2021-10-12 $94.50 $97.11 $93.24 $93.52 $93.52 4,443,684
2021-10-11 $99.82 $100.29 $94.83 $94.83 $94.83 6,910,339
2021-10-08 $95.73 $97.00 $94.32 $96.22 $96.22 7,394,478
2021-10-07 $94.00 $95.87 $92.17 $94.95 $94.95 9,282,723
2021-10-06 $85.27 $90.30 $84.82 $89.32 $89.32 4,397,836
2021-10-05 $85.50 $88.65 $85.50 $87.42 $87.42 5,037,004
2021-10-04 $85.88 $86.27 $83.75 $85.08 $85.08 7,907,996
2021-10-01 $90.54 $91.53 $87.58 $88.15 $88.15 4,471,435
2021-09-30 $89.06 $91.64 $88.51 $90.67 $90.67 6,266,180
2021-09-29 $89.12 $91.86 $87.55 $89.06 $89.06 7,138,572
2021-09-28 $93.08 $93.84 $88.10 $89.00 $89.00 11,708,283
2021-09-27 $92.86 $96.55 $91.00 $96.32 $96.32 6,246,201
2021-09-24 $96.22 $96.30 $93.55 $94.55 $94.55 4,667,620
2021-09-23 $96.86 $98.68 $95.28 $98.28 $98.28 3,708,876
2021-09-22 $95.24 $99.68 $95.20 $97.60 $97.60 4,950,350
2021-09-21 $94.94 $96.24 $93.89 $95.10 $95.10 4,317,341
2021-09-20 $96.89 $97.65 $91.61 $94.18 $94.18 9,011,883
2021-09-17 $101.66 $102.00 $99.04 $100.73 $100.73 6,701,612
2021-09-16 $97.55 $100.65 $96.65 $99.89 $99.89 4,958,822
2021-09-15 $99.70 $99.83 $96.78 $99.30 $99.30 9,199,597
2021-09-14 $102.15 $103.60 $100.97 $101.78 $101.78 4,059,248
2021-09-13 $102.15 $104.86 $99.10 $104.16 $104.16 8,206,855
2021-09-10 $106.46 $107.61 $103.10 $103.75 $103.75 4,806,586
2021-09-09 $101.90 $105.36 $101.26 $104.28 $104.28 4,966,103
2021-09-08 $107.20 $108.11 $102.53 $104.72 $104.72 7,374,211
2021-09-07 $106.29 $109.00 $104.23 $107.74 $107.74 17,767,431
2021-09-03 $100.53 $103.81 $100.46 $102.23 $102.23 6,570,936
2021-09-02 $103.77 $105.45 $100.00 $102.76 $102.76 11,398,160
2021-09-01 $100.30 $109.79 $100.20 $106.83 $106.83 15,630,120
2021-08-31 $99.10 $101.17 $95.28 $100.02 $100.02 14,928,660
2021-08-30 $94.30 $95.86 $90.17 $94.98 $94.98 7,790,197
2021-08-27 $96.50 $97.25 $93.01 $94.63 $94.63 6,822,643
2021-08-26 $96.98 $99.00 $94.60 $95.86 $95.86 7,602,142
2021-08-25 $97.47 $98.93 $95.85 $97.84 $97.84 10,592,115
2021-08-24 $90.94 $99.77 $90.93 $99.12 $99.12 42,178,179
2021-08-23 $79.00 $81.68 $76.38 $81.08 $81.08 10,744,201
2021-08-20 $77.69 $81.40 $76.30 $77.29 $77.29 9,950,775
2021-08-19 $76.08 $76.84 $74.12 $74.69 $74.69 10,034,339
2021-08-18 $80.98 $82.26 $78.29 $80.96 $80.96 5,596,533
2021-08-17 $79.00 $82.64 $77.01 $79.45 $79.45 9,349,717
2021-08-16 $82.64 $83.07 $80.93 $82.22 $82.22 6,503,333
2021-08-13 $87.27 $87.29 $83.68 $84.38 $84.38 4,578,940
2021-08-12 $87.93 $88.29 $85.30 $87.42 $87.42 4,198,719
2021-08-11 $92.82 $93.28 $89.38 $89.61 $89.61 3,486,994
2021-08-10 $95.00 $95.51 $91.32 $91.59 $91.59 4,303,811
2021-08-09 $88.40 $93.81 $87.58 $92.71 $92.71 4,938,686
2021-08-06 $90.00 $90.79 $86.06 $87.46 $87.46 4,860,657
2021-08-05 $88.65 $90.34 $86.36 $88.74 $88.74 4,362,982
2021-08-04 $90.00 $93.19 $89.00 $89.28 $89.28 8,212,622
2021-08-03 $89.31 $90.78 $87.44 $88.91 $88.91 5,399,086
2021-08-02 $91.72 $92.21 $87.62 $91.48 $91.48 5,807,252
2021-07-30 $89.52 $92.44 $88.84 $91.61 $91.61 6,002,308
2021-07-29 $95.80 $96.38 $89.07 $92.10 $92.10 10,863,603
2021-07-28 $86.39 $92.77 $85.15 $91.89 $91.89 21,821,219
2021-07-27 $84.30 $87.63 $77.66 $79.53 $79.53 27,965,062
2021-07-26 $89.74 $95.33 $87.35 $88.71 $88.71 16,262,727
2021-07-23 $100.23 $100.58 $95.97 $97.31 $97.31 11,854,592
2021-07-22 $105.72 $106.00 $103.68 $104.96 $104.96 3,569,087
2021-07-21 $102.00 $105.34 $101.30 $104.52 $104.52 5,439,909
2021-07-20 $104.46 $104.84 $101.10 $102.25 $102.25 7,033,533
2021-07-19 $105.73 $106.25 $102.71 $104.69 $104.69 10,106,771
2021-07-16 $110.75 $111.53 $106.56 $107.45 $107.45 7,207,975
2021-07-15 $108.94 $112.66 $108.90 $110.74 $110.74 6,195,898
2021-07-14 $109.72 $109.82 $105.46 $108.94 $108.94 7,621,810
2021-07-13 $111.69 $114.88 $109.35 $112.07 $112.07 5,587,310
2021-07-12 $110.52 $111.24 $108.50 $110.52 $110.52 3,955,984
2021-07-09 $110.55 $111.58 $107.17 $111.07 $111.07 6,203,979
2021-07-08 $103.72 $109.90 $103.30 $108.77 $108.77 7,344,054
2021-07-07 $113.93 $114.12 $109.02 $110.29 $110.29 7,894,632
2021-07-06 $115.44 $115.44 $111.25 $113.10 $113.10 12,099,182
2021-07-02 $121.31 $123.31 $118.03 $119.20 $119.20 6,586,017
2021-07-01 $128.02 $128.60 $121.61 $121.84 $121.84 6,320,443
2021-06-30 $132.14 $132.50 $126.92 $127.02 $127.02 7,401,065
2021-06-29 $124.73 $133.81 $122.56 $133.55 $133.55 9,966,907
2021-06-28 $127.32 $130.45 $124.05 $124.91 $124.91 7,866,009
2021-06-25 $129.99 $130.47 $125.06 $127.60 $127.60 5,738,849
2021-06-24 $122.80 $129.20 $122.00 $127.72 $127.72 8,423,225
2021-06-23 $120.25 $122.67 $118.36 $121.61 $121.61 7,058,123
2021-06-22 $120.00 $122.36 $116.97 $118.30 $118.30 6,294,770
2021-06-21 $124.43 $124.71 $119.25 $120.78 $120.78 5,513,532
2021-06-18 $125.30 $128.67 $124.26 $125.03 $125.03 13,217,835
2021-06-17 $122.82 $125.91 $121.60 $125.79 $125.79 5,065,490
2021-06-16 $120.93 $123.93 $120.40 $122.82 $122.82 3,292,548
2021-06-15 $121.87 $125.70 $121.64 $121.91 $121.91 4,128,525
2021-06-14 $122.01 $122.15 $119.15 $121.61 $121.61 4,547,814
2021-06-11 $123.00 $123.60 $120.96 $121.97 $121.97 4,581,377
2021-06-10 $125.52 $126.21 $121.94 $123.20 $123.20 5,806,795
2021-06-09 $128.08 $130.93 $125.19 $125.52 $125.52 5,134,634
2021-06-08 $128.21 $128.76 $124.94 $127.00 $127.00 5,268,654
2021-06-07 $130.01 $131.69 $126.81 $127.93 $127.93 6,139,474
2021-06-04 $134.70 $136.37 $131.65 $132.17 $132.17 4,380,806
2021-06-03 $135.29 $136.74 $131.51 $133.45 $133.45 7,189,353
2021-06-02 $137.63 $140.11 $136.20 $139.90 $139.90 6,041,489
2021-06-01 $132.55 $143.11 $132.37 $139.34 $139.34 20,851,845
2021-05-28 $120.90 $127.60 $119.35 $124.88 $124.88 8,840,366
2021-05-27 $124.46 $124.48 $119.05 $119.66 $119.66 14,716,373
2021-05-26 $137.15 $137.15 $121.50 $123.57 $123.57 20,279,427
2021-05-25 $133.21 $137.23 $130.20 $130.82 $130.82 6,722,962
2021-05-24 $130.71 $131.79 $128.70 $130.41 $130.41 3,778,312
2021-05-21 $131.34 $132.04 $129.01 $129.29 $129.29 2,883,988
2021-05-20 $127.75 $132.99 $127.25 $131.00 $131.00 7,068,775
2021-05-19 $118.45 $127.53 $118.13 $127.17 $127.17 5,542,693
2021-05-18 $119.07 $124.52 $118.92 $122.24 $122.24 5,426,313
2021-05-17 $117.35 $118.65 $115.27 $118.02 $118.02 4,150,822
2021-05-14 $116.81 $118.73 $112.33 $118.33 $118.33 7,514,737
2021-05-13 $124.32 $124.63 $114.02 $115.23 $115.23 9,271,391
2021-05-12 $123.81 $128.86 $123.03 $124.06 $124.06 5,132,967
2021-05-11 $114.87 $126.36 $114.60 $125.83 $125.83 6,135,462
2021-05-10 $127.50 $127.50 $116.22 $121.60 $121.60 16,443,021
2021-05-07 $134.26 $137.28 $131.52 $133.79 $133.79 3,069,776
2021-05-06 $130.72 $137.80 $130.00 $134.65 $134.65 4,346,318
2021-05-05 $132.10 $134.60 $130.22 $131.11 $131.11 2,380,260
2021-05-04 $132.97 $134.34 $129.41 $132.17 $132.17 3,855,168
2021-05-03 $133.05 $137.77 $131.38 $133.43 $133.43 4,632,370
2021-04-30 $135.43 $139.58 $133.33 $133.93 $133.93 4,773,837
2021-04-29 $143.00 $143.00 $136.08 $137.49 $137.49 3,365,547
2021-04-28 $141.34 $144.35 $139.81 $142.37 $142.37 3,504,294
2021-04-27 $142.50 $143.13 $138.40 $140.08 $140.08 3,108,256
2021-04-26 $135.21 $141.65 $134.79 $141.50 $141.50 3,971,907
2021-04-23 $135.99 $140.33 $135.56 $138.61 $138.61 4,772,833
2021-04-22 $129.63 $136.18 $128.34 $133.32 $133.32 6,535,954
2021-04-21 $124.00 $129.10 $122.97 $128.67 $128.67 6,009,612
2021-04-20 $132.20 $132.22 $123.48 $125.61 $125.61 8,353,160
2021-04-19 $132.99 $135.70 $131.09 $132.80 $132.80 4,959,870
2021-04-16 $134.27 $135.61 $131.99 $133.31 $133.31 3,633,233
2021-04-15 $134.85 $134.92 $131.01 $132.38 $132.38 3,156,844
2021-04-14 $135.51 $136.10 $131.83 $132.61 $132.61 3,745,022
2021-04-13 $133.00 $136.75 $132.60 $135.15 $135.15 5,859,457
2021-04-12 $135.98 $138.47 $131.40 $133.77 $133.77 6,803,986
2021-04-09 $138.30 $139.73 $136.02 $137.62 $137.62 4,360,855
2021-04-08 $142.65 $142.65 $139.61 $140.20 $140.20 5,340,832
2021-04-07 $145.90 $145.90 $136.66 $137.89 $137.89 7,323,243
2021-04-06 $143.64 $152.06 $142.88 $148.13 $148.13 7,090,728
2021-04-05 $143.75 $144.45 $139.21 $142.91 $142.91 4,732,265
2021-04-01 $141.01 $147.45 $140.70 $143.93 $143.93 11,315,563
2021-03-31 $134.70 $136.58 $132.38 $133.88 $133.88 5,708,221
2021-03-30 $131.01 $138.99 $129.71 $135.44 $135.44 5,356,053
2021-03-29 $130.75 $135.69 $128.61 $131.53 $131.53 9,518,477
2021-03-26 $130.08 $135.48 $124.50 $131.29 $131.29 17,130,213
2021-03-25 $121.32 $130.26 $121.22 $127.53 $127.53 12,425,705
2021-03-24 $135.10 $135.61 $122.61 $124.18 $124.18 16,326,855
2021-03-23 $135.69 $139.15 $133.80 $136.06 $136.06 10,494,949
2021-03-22 $142.15 $142.48 $135.69 $137.15 $137.15 8,993,718
2021-03-19 $141.07 $143.03 $138.20 $141.80 $141.80 9,456,961
2021-03-18 $144.71 $146.03 $140.52 $141.82 $141.82 12,158,794
2021-03-17 $152.40 $153.00 $140.36 $149.46 $149.46 27,357,817
2021-03-16 $166.80 $169.45 $158.70 $160.89 $160.89 10,963,897
2021-03-15 $158.70 $160.20 $153.62 $159.13 $159.13 5,311,988
2021-03-12 $157.83 $162.20 $156.31 $161.06 $161.06 5,172,101
2021-03-11 $159.00 $164.05 $154.69 $162.40 $162.40 9,082,109
2021-03-10 $159.03 $161.42 $147.63 $148.14 $148.14 9,949,911
2021-03-09 $145.70 $155.53 $144.60 $154.18 $154.18 10,724,714
2021-03-08 $153.15 $155.89 $136.00 $137.60 $137.60 14,026,797
2021-03-05 $159.92 $160.25 $148.84 $156.82 $156.82 11,132,061
2021-03-04 $163.18 $169.49 $153.97 $158.40 $158.40 12,227,337
2021-03-03 $180.00 $182.36 $167.11 $168.75 $168.75 6,609,906
2021-03-02 $186.11 $188.07 $175.12 $175.52 $175.52 5,325,187
2021-03-01 $181.50 $186.33 $177.96 $186.15 $186.15 5,676,761
2021-02-26 $169.46 $174.32 $166.22 $171.16 $171.16 8,261,012
2021-02-25 $180.15 $183.06 $169.31 $171.06 $171.06 7,861,298
2021-02-24 $184.00 $186.27 $174.72 $179.32 $179.32 7,800,954
2021-02-23 $180.00 $188.80 $172.59 $187.91 $187.91 7,980,315
2021-02-22 $189.99 $196.44 $187.29 $188.24 $188.24 5,153,868
2021-02-19 $200.09 $204.39 $195.01 $195.98 $195.98 4,544,761
2021-02-18 $198.00 $199.31 $192.03 $195.78 $195.78 5,101,217
2021-02-17 $203.08 $209.64 $200.01 $202.82 $202.82 4,461,703
2021-02-16 $211.60 $212.60 $202.41 $202.81 $202.81 8,338,815
2021-02-12 $197.12 $202.99 $196.03 $196.59 $196.59 2,770,993
2021-02-11 $203.00 $208.10 $198.57 $199.80 $199.80 4,095,622
2021-02-10 $196.95 $204.25 $193.06 $199.61 $199.61 6,591,804
2021-02-09 $191.41 $195.37 $188.34 $189.76 $189.76 4,169,572
2021-02-08 $197.07 $199.44 $187.52 $188.26 $188.26 6,123,943
2021-02-05 $197.51 $202.77 $191.71 $196.16 $196.16 4,481,574
2021-02-04 $199.34 $204.78 $194.18 $197.26 $197.26 6,884,114
2021-02-03 $183.69 $198.88 $183.50 $193.11 $193.11 8,876,624
2021-02-02 $180.76 $185.20 $177.00 $182.00 $182.00 5,924,886
2021-02-01 $173.53 $179.50 $169.45 $173.96 $173.96 5,081,879
2021-01-29 $169.60 $175.35 $165.15 $165.71 $165.71 4,841,781
2021-01-28 $169.26 $174.70 $164.64 $169.36 $169.36 5,277,616
2021-01-27 $169.96 $173.20 $165.88 $166.30 $166.30 5,235,836
2021-01-26 $181.60 $182.07 $172.58 $173.98 $173.98 6,541,272
2021-01-25 $181.45 $195.11 $179.50 $180.43 $180.43 12,622,107
2021-01-22 $172.60 $172.80 $168.50 $171.89 $171.89 4,300,011
2021-01-21 $170.25 $174.08 $167.50 $172.81 $172.81 4,287,068
2021-01-20 $175.48 $181.70 $170.11 $170.96 $170.96 6,588,066
2021-01-19 $166.89 $173.00 $166.55 $168.79 $168.79 7,144,427
2021-01-15 $162.95 $164.73 $157.80 $161.20 $161.20 7,262,260
2021-01-14 $170.60 $172.35 $164.39 $167.26 $167.26 6,321,239
2021-01-13 $173.21 $173.21 $160.18 $164.80 $164.80 10,894,496
2021-01-12 $169.46 $172.84 $168.00 $169.48 $169.48 5,352,757
2021-01-11 $170.94 $174.89 $162.21 $172.49 $172.49 9,355,196
2021-01-08 $182.70 $186.67 $174.37 $180.77 $180.77 8,818,806
2021-01-07 $184.37 $184.77 $176.50 $180.12 $180.12 8,604,167
2021-01-06 $184.24 $187.70 $176.03 $176.75 $176.75 11,873,087
2021-01-05 $172.35 $187.45 $171.13 $187.20 $187.20 16,165,814
2021-01-04 $176.75 $176.75 $166.18 $166.78 $166.78 10,987,212
2020-12-31 $180.42 $182.68 $173.72 $177.67 $177.67 12,490,032
2020-12-30 $163.34 $179.37 $163.30 $179.11 $179.11 23,332,010
2020-12-29 $147.90 $168.77 $147.49 $166.19 $166.19 25,217,318
2020-12-28 $154.24 $154.28 $143.10 $143.80 $143.80 7,352,973
2020-12-24 $137.59 $156.98 $137.00 $152.75 $152.75 13,847,661
2020-12-23 $142.00 $142.14 $136.75 $140.25 $140.25 5,728,535
2020-12-22 $147.30 $147.37 $138.81 $139.02 $139.02 6,044,501
2020-12-21 $146.28 $151.13 $145.02 $146.87 $146.87 4,299,854
2020-12-18 $150.65 $153.41 $147.83 $149.37 $149.37 4,916,238
2020-12-17 $146.69 $150.27 $146.50 $149.95 $149.95 5,915,330
2020-12-16 $143.27 $146.20 $141.00 $145.47 $145.47 4,248,451
2020-12-15 $143.14 $143.28 $138.58 $142.03 $142.03 5,219,470
2020-12-14 $144.68 $146.97 $140.42 $142.12 $142.12 7,699,897
2020-12-11 $148.80 $150.12 $141.46 $147.65 $147.65 8,227,533
2020-12-10 $147.01 $155.91 $146.00 $154.34 $154.34 6,339,538
2020-12-09 $161.96 $163.10 $145.77 $147.57 $147.57 11,109,293
2020-12-08 $149.91 $161.50 $149.14 $157.49 $157.49 9,912,914
2020-12-07 $146.67 $150.94 $146.10 $146.79 $146.79 6,352,500
2020-12-04 $147.33 $150.95 $143.53 $146.36 $146.36 5,729,581
2020-12-03 $144.80 $148.42 $142.51 $145.16 $145.16 6,314,129
2020-12-02 $132.17 $144.94 $129.19 $144.06 $144.06 9,966,389
2020-12-01 $139.81 $141.64 $134.35 $136.54 $136.54 5,078,186
2020-11-30 $141.39 $141.79 $132.00 $138.81 $138.81 19,573,293
2020-11-27 $141.23 $144.79 $140.39 $144.05 $144.05 6,684,329
2020-11-25 $140.31 $140.99 $133.12 $135.90 $135.90 9,415,373
2020-11-24 $142.33 $145.15 $141.62 $143.94 $143.94 6,980,746
2020-11-23 $145.94 $148.94 $140.58 $141.05 $141.05 10,989,090
2020-11-20 $142.01 $147.64 $140.78 $143.55 $143.55 11,635,463
2020-11-19 $134.44 $139.88 $132.96 $137.66 $137.66 10,866,898
2020-11-18 $129.88 $134.49 $128.80 $132.38 $132.38 19,277,258
2020-11-17 $132.43 $139.36 $129.46 $132.37 $132.37 18,008,546
2020-11-16 $146.28 $149.05 $140.72 $142.03 $142.03 12,832,347
2020-11-13 $140.72 $155.61 $140.64 $151.29 $151.29 29,516,115
2020-11-12 $138.16 $138.27 $127.01 $134.21 $134.21 32,111,996
2020-11-11 $102.46 $113.44 $100.51 $111.46 $111.46 11,958,270
2020-11-10 $101.14 $105.38 $96.54 $103.09 $103.09 9,735,870
2020-11-09 $112.58 $112.72 $105.69 $106.14 $106.14 8,765,236
2020-11-06 $113.80 $116.58 $110.55 $114.53 $114.53 4,215,915
2020-11-05 $113.78 $116.79 $110.45 $113.07 $113.07 8,605,124
2020-11-04 $101.82 $110.41 $101.70 $110.26 $110.26 11,337,363
2020-11-03 $94.60 $100.26 $93.01 $97.72 $97.72 11,044,248
2020-11-02 $91.91 $93.50 $88.69 $91.62 $91.62 4,416,223
2020-10-30 $93.56 $95.37 $89.23 $89.98 $89.98 4,870,273
2020-10-29 $91.96 $97.25 $91.20 $94.12 $94.12 8,639,552
2020-10-28 $88.98 $90.66 $87.67 $89.99 $89.99 3,965,152
2020-10-27 $88.10 $90.95 $87.50 $90.31 $90.31 3,467,292
2020-10-26 $86.26 $88.78 $85.56 $86.92 $86.92 2,594,653
2020-10-23 $87.87 $87.87 $85.60 $86.91 $86.91 2,829,657
2020-10-22 $90.00 $91.50 $86.58 $87.77 $87.77 5,905,541
2020-10-21 $90.26 $93.19 $89.41 $90.23 $90.23 6,400,443
2020-10-20 $85.44 $91.55 $85.04 $89.07 $89.07 8,803,088
2020-10-19 $84.90 $86.30 $83.25 $84.15 $84.15 4,166,828
2020-10-16 $83.78 $85.86 $83.35 $84.02 $84.02 3,644,208
2020-10-15 $80.54 $82.91 $79.81 $82.79 $82.79 3,369,633
2020-10-14 $85.48 $87.10 $82.18 $82.66 $82.66 4,377,037
2020-10-13 $84.20 $85.09 $82.33 $84.65 $84.65 4,634,683
2020-10-12 $81.88 $85.30 $80.70 $84.72 $84.72 11,398,293
2020-10-09 $74.00 $79.75 $73.66 $79.54 $79.54 13,997,291
2020-10-08 $75.03 $76.25 $73.01 $73.41 $73.41 4,181,713
2020-10-07 $74.39 $75.95 $73.91 $74.80 $74.80 6,574,280
2020-10-06 $72.00 $74.69 $71.31 $72.99 $72.99 7,212,778
2020-10-05 $72.20 $72.29 $69.89 $72.07 $72.07 7,996,294
2020-10-02 $72.17 $74.05 $71.28 $71.40 $71.40 5,843,793
2020-10-01 $74.88 $74.95 $73.11 $74.43 $74.43 4,414,426
2020-09-30 $73.74 $75.58 $72.85 $74.15 $74.15 5,783,266
2020-09-29 $75.09 $75.29 $72.44 $73.70 $73.70 6,642,965
2020-09-28 $75.61 $76.03 $73.21 $75.10 $75.10 7,400,255
2020-09-25 $75.00 $75.58 $73.41 $74.33 $74.33 7,403,325
2020-09-24 $75.60 $76.92 $72.15 $75.29 $75.29 13,385,065
2020-09-23 $79.63 $79.78 $76.12 $76.64 $76.64 5,926,872
2020-09-22 $79.65 $80.59 $78.60 $80.04 $80.04 4,427,019
2020-09-21 $77.90 $80.09 $76.63 $79.96 $79.96 6,677,542
2020-09-18 $81.80 $81.80 $77.60 $79.81 $79.81 9,860,767
2020-09-17 $80.04 $81.75 $78.80 $81.02 $81.02 5,962,877
2020-09-16 $82.92 $84.42 $80.88 $82.65 $82.65 4,496,985
2020-09-15 $86.05 $86.25 $81.08 $82.65 $82.65 6,435,188
2020-09-14 $85.74 $86.79 $83.80 $85.28 $85.28 5,543,323
2020-09-11 $85.19 $86.20 $82.62 $84.74 $84.74 5,492,457
2020-09-10 $84.61 $87.55 $83.14 $83.87 $83.87 6,663,596
2020-09-09 $83.69 $85.95 $82.38 $84.65 $84.65 6,250,539
2020-09-08 $81.62 $83.48 $79.58 $81.71 $81.71 8,166,460
2020-09-04 $85.50 $87.20 $80.57 $85.04 $85.04 8,390,754
2020-09-03 $88.00 $89.63 $84.88 $85.76 $85.76 8,139,093
2020-09-02 $92.85 $93.00 $87.15 $90.29 $90.29 7,623,274
2020-09-01 $89.37 $93.91 $89.29 $91.36 $91.36 10,252,748
2020-08-31 $89.23 $89.75 $87.80 $88.94 $88.94 8,205,637
2020-08-28 $87.72 $92.02 $87.72 $89.20 $89.20 6,490,529
2020-08-27 $89.00 $89.78 $86.40 $88.82 $88.82 7,678,254
2020-08-26 $88.70 $89.60 $84.88 $89.25 $89.25 11,227,551
2020-08-25 $83.41 $88.88 $82.54 $87.24 $87.24 16,341,462
2020-08-24 $85.62 $85.99 $82.40 $83.16 $83.16 15,597,325
2020-08-21 $86.65 $88.29 $83.36 $84.00 $84.00 40,084,658
2020-08-20 $95.07 $98.20 $94.50 $97.13 $97.13 12,911,404
2020-08-19 $91.56 $96.74 $91.45 $95.94 $95.94 12,458,244
2020-08-18 $90.95 $92.34 $89.64 $91.59 $91.59 7,033,091
2020-08-17 $90.79 $91.55 $85.71 $89.18 $89.18 10,713,298
2020-08-14 $88.54 $88.71 $84.01 $85.04 $85.04 6,059,381
2020-08-13 $90.00 $91.13 $88.14 $88.85 $88.85 3,559,919
2020-08-12 $88.16 $90.96 $86.62 $90.11 $90.11 5,413,311
2020-08-11 $88.03 $91.04 $86.80 $87.27 $87.27 5,623,192
2020-08-10 $89.41 $90.55 $86.33 $87.53 $87.53 5,482,407
2020-08-07 $90.63 $93.38 $87.32 $88.20 $88.20 7,389,279
2020-08-06 $97.45 $98.18 $91.30 $91.62 $91.62 6,344,840
2020-08-05 $94.70 $98.43 $94.63 $97.46 $97.46 5,061,842
2020-08-04 $95.86 $97.33 $92.70 $94.02 $94.02 4,657,815
2020-08-03 $92.97 $96.22 $91.73 $96.03 $96.03 7,144,719
2020-07-31 $86.43 $92.66 $86.13 $91.80 $91.80 12,582,788
2020-07-30 $83.63 $85.57 $83.63 $84.94 $84.94 3,433,005
2020-07-29 $85.39 $86.90 $83.87 $84.03 $84.03 4,037,334
2020-07-28 $83.17 $85.42 $82.83 $83.77 $83.77 5,910,735
2020-07-27 $79.13 $83.59 $77.53 $83.44 $83.44 8,596,458
2020-07-24 $76.22 $80.69 $76.00 $78.95 $78.95 9,860,729
2020-07-23 $81.10 $82.46 $78.40 $79.05 $79.05 6,022,096
2020-07-22 $82.00 $83.46 $79.51 $80.76 $80.76 6,865,281
2020-07-21 $86.89 $87.27 $82.29 $82.58 $82.58 7,273,660
2020-07-20 $81.00 $85.05 $80.77 $84.83 $84.83 6,129,326
2020-07-17 $84.74 $85.13 $82.02 $82.47 $82.47 5,320,372
2020-07-16 $81.51 $84.84 $81.10 $83.55 $83.55 6,769,029
2020-07-15 $88.58 $89.60 $84.45 $85.30 $85.30 6,026,910
2020-07-14 $86.90 $87.90 $80.09 $87.33 $87.33 13,783,645
2020-07-13 $90.97 $94.94 $88.02 $88.28 $88.28 12,791,533
2020-07-10 $88.61 $89.62 $86.21 $87.30 $87.30 6,799,878
2020-07-09 $93.15 $94.30 $88.42 $90.25 $90.25 8,780,640
2020-07-08 $93.00 $93.40 $89.34 $92.31 $92.31 9,972,642
2020-07-07 $88.00 $92.10 $83.30 $91.00 $91.00 16,222,792
2020-07-06 $98.96 $98.96 $86.08 $87.00 $87.00 23,669,813
2020-07-02 $87.85 $95.48 $86.61 $93.00 $93.00 16,889,994
2020-07-01 $85.00 $86.24 $83.00 $85.45 $85.45 9,659,274
2020-06-30 $88.82 $90.48 $84.96 $85.84 $85.84 7,783,139
2020-06-29 $84.62 $87.96 $83.40 $87.47 $87.47 5,249,371
2020-06-26 $86.70 $87.49 $82.50 $85.16 $85.16 8,008,601
2020-06-25 $84.39 $87.50 $83.60 $86.00 $86.00 5,765,765
2020-06-24 $83.59 $86.03 $82.04 $84.50 $84.50 8,697,766
2020-06-23 $83.06 $86.19 $82.86 $83.64 $83.64 9,155,451
2020-06-22 $88.46 $88.57 $80.62 $81.79 $81.79 14,356,494
2020-06-19 $85.89 $89.25 $84.41 $87.58 $87.58 21,769,627
2020-06-18 $84.63 $86.75 $81.69 $82.42 $82.42 10,402,735
2020-06-17 $78.82 $83.89 $78.50 $82.80 $82.80 9,287,826
2020-06-16 $81.12 $83.96 $77.38 $78.00 $78.00 10,762,001
2020-06-15 $72.66 $78.44 $72.31 $77.67 $77.67 10,591,153
2020-06-12 $74.41 $75.33 $71.02 $73.11 $73.11 8,863,837
2020-06-11 $71.14 $74.85 $70.90 $71.51 $71.51 7,476,954
2020-06-10 $70.54 $74.00 $70.26 $72.80 $72.80 8,028,700
2020-06-09 $68.25 $69.55 $67.46 $69.38 $69.38 4,868,186
2020-06-08 $72.38 $72.45 $67.05 $68.31 $68.31 6,640,242
2020-06-05 $67.75 $73.17 $67.56 $69.70 $69.70 10,034,014
2020-06-04 $67.85 $68.44 $65.35 $66.27 $66.27 6,528,406
2020-06-03 $68.00 $69.99 $67.10 $68.15 $68.15 6,613,197
2020-06-02 $67.47 $69.73 $66.29 $67.30 $67.30 10,648,061
2020-06-01 $65.91 $67.46 $64.80 $65.76 $65.76 6,250,021
2020-05-29 $61.39 $67.09 $61.10 $66.87 $66.87 15,504,652
2020-05-28 $59.77 $61.99 $59.56 $60.36 $60.36 7,405,579
2020-05-27 $63.17 $63.67 $59.88 $60.32 $60.32 8,977,551
2020-05-26 $69.69 $69.69 $63.30 $64.89 $64.89 17,196,390
2020-05-22 $62.61 $69.21 $60.13 $68.70 $68.70 25,121,022
2020-05-21 $59.14 $60.75 $57.02 $60.00 $60.00 11,859,917
2020-05-20 $63.34 $63.89 $59.78 $60.90 $60.90 12,679,880
2020-05-19 $66.96 $69.50 $62.77 $63.09 $63.09 9,726,052
2020-05-18 $62.59 $67.08 $62.16 $66.46 $66.46 7,802,370
2020-05-15 $60.60 $62.91 $60.60 $61.30 $61.30 7,098,483
2020-05-14 $58.38 $61.00 $57.35 $60.84 $60.84 6,802,171
2020-05-13 $59.04 $60.98 $57.84 $59.83 $59.83 10,451,572
2020-05-12 $55.78 $60.60 $55.72 $57.83 $57.83 11,057,332
2020-05-11 $54.43 $55.78 $53.84 $54.94 $54.94 4,830,142
2020-05-08 $50.89 $55.12 $50.72 $54.60 $54.60 7,446,419
2020-05-07 $49.80 $50.15 $48.90 $50.05 $50.05 4,682,762
2020-05-06 $49.65 $50.29 $49.02 $49.20 $49.20 4,172,249
2020-05-05 $47.90 $50.05 $47.75 $48.72 $48.72 9,004,922
2020-05-04 $45.72 $47.33 $45.08 $46.37 $46.37 4,830,902
2020-05-01 $46.55 $46.98 $44.80 $45.43 $45.43 5,553,301
2020-04-30 $48.53 $48.87 $46.75 $47.44 $47.44 4,776,970
2020-04-29 $48.17 $49.80 $47.77 $48.86 $48.86 4,901,035
2020-04-28 $51.23 $51.51 $47.83 $48.06 $48.06 6,675,599
2020-04-27 $51.15 $51.88 $50.61 $51.19 $51.19 4,717,569
2020-04-24 $49.70 $50.58 $49.18 $49.57 $49.57 4,514,840
2020-04-23 $51.53 $52.22 $48.95 $49.17 $49.17 8,326,360
2020-04-22 $51.70 $53.67 $51.70 $52.15 $52.15 8,837,041
2020-04-21 $50.00 $51.50 $48.37 $50.94 $50.94 11,537,757
2020-04-20 $45.12 $51.49 $45.07 $50.11 $50.11 18,304,594
2020-04-17 $45.68 $45.79 $42.77 $44.46 $44.46 9,363,255
2020-04-16 $44.33 $46.49 $44.20 $45.12 $45.12 8,685,382
2020-04-15 $42.34 $44.00 $42.34 $43.89 $43.89 5,098,384
2020-04-14 $42.40 $43.98 $42.34 $43.03 $43.03 6,797,037
2020-04-13 $41.02 $42.09 $40.80 $41.42 $41.42 4,847,495
2020-04-09 $40.40 $41.83 $40.18 $41.04 $41.04 7,673,054
2020-04-08 $40.00 $40.48 $38.93 $39.71 $39.71 6,820,556
2020-04-07 $38.66 $41.21 $38.56 $40.63 $40.63 11,648,411
2020-04-06 $37.50 $38.50 $37.41 $38.49 $38.49 7,970,778
2020-04-03 $36.40 $37.65 $36.22 $36.90 $36.90 7,498,021
2020-04-02 $33.90 $36.77 $33.90 $36.28 $36.28 7,576,249
2020-04-01 $35.73 $37.33 $35.42 $35.90 $35.90 9,897,258
2020-03-31 $35.71 $36.71 $35.43 $36.03 $36.03 9,931,734
2020-03-30 $35.53 $36.16 $35.24 $35.63 $35.63 7,140,109
2020-03-27 $36.20 $36.20 $34.72 $35.32 $35.32 11,250,393
2020-03-26 $37.02 $38.48 $36.71 $37.01 $37.01 6,215,024
2020-03-25 $35.85 $38.78 $35.80 $37.26 $37.26 8,268,215
2020-03-24 $35.05 $36.13 $34.76 $36.05 $36.05 6,223,022
2020-03-23 $34.15 $34.75 $32.66 $34.10 $34.10 5,547,155
2020-03-20 $34.00 $35.74 $33.38 $33.57 $33.57 6,836,495
2020-03-19 $31.55 $33.84 $31.41 $33.80 $33.80 7,070,303
2020-03-18 $31.56 $32.79 $31.00 $31.77 $31.77 6,574,438
2020-03-17 $32.79 $34.06 $31.65 $33.39 $33.39 6,050,946
2020-03-16 $31.14 $33.48 $30.20 $32.19 $32.19 8,836,350
2020-03-13 $34.50 $34.65 $32.96 $33.76 $33.76 9,429,575
2020-03-12 $33.90 $34.20 $32.50 $32.81 $32.81 13,354,486
2020-03-11 $35.50 $37.28 $34.67 $35.06 $35.06 19,562,642
2020-03-10 $37.14 $38.14 $36.70 $37.69 $37.69 13,048,060
2020-03-09 $35.01 $37.48 $34.79 $36.51 $36.51 9,547,501
2020-03-06 $35.74 $36.78 $35.29 $36.76 $36.76 7,009,142
2020-03-05 $35.70 $37.36 $35.55 $36.12 $36.12 8,622,447
2020-03-04 $36.43 $36.48 $35.76 $36.29 $36.29 5,476,673
2020-03-03 $37.50 $37.62 $35.40 $35.79 $35.79 6,544,880
2020-03-02 $37.00 $37.57 $36.46 $37.51 $37.51 9,240,311
2020-02-28 $34.00 $35.84 $33.86 $35.78 $35.78 7,468,604
2020-02-27 $34.08 $35.84 $33.90 $35.18 $35.18 13,402,080
2020-02-26 $33.02 $34.90 $33.02 $34.53 $34.53 9,453,126
2020-02-25 $34.18 $34.26 $32.78 $32.80 $32.80 12,772,638
2020-02-24 $33.00 $33.98 $32.90 $33.14 $33.14 15,338,239
2020-02-21 $36.06 $36.25 $34.41 $34.57 $34.57 11,404,503
2020-02-20 $37.12 $37.68 $35.96 $36.32 $36.32 5,855,585
2020-02-19 $36.82 $37.42 $36.69 $37.13 $37.13 4,194,657
2020-02-18 $37.00 $37.08 $36.11 $36.44 $36.44 6,621,501
2020-02-14 $37.30 $37.64 $36.93 $37.12 $37.12 4,137,624
2020-02-13 $36.20 $37.72 $36.00 $37.42 $37.42 6,320,144
2020-02-12 $36.57 $37.08 $36.00 $36.81 $36.81 5,151,952
2020-02-11 $34.95 $36.30 $34.74 $36.00 $36.00 8,975,050
2020-02-10 $34.50 $35.37 $34.25 $34.50 $34.50 11,215,608
2020-02-07 $36.21 $36.21 $34.00 $34.28 $34.28 10,138,767
2020-02-06 $36.27 $36.95 $36.01 $36.38 $36.38 5,644,025
2020-02-05 $37.09 $37.09 $35.21 $35.72 $35.72 4,952,994
2020-02-04 $36.43 $37.29 $36.26 $36.51 $36.51 6,504,281
2020-02-03 $35.00 $35.97 $34.35 $35.79 $35.79 7,039,101
2020-01-31 $35.73 $35.82 $34.62 $35.22 $35.22 4,919,030
2020-01-30 $35.65 $36.00 $34.60 $35.93 $35.93 7,195,842
2020-01-29 $37.51 $37.51 $36.61 $36.74 $36.74 1,679,616
2020-01-28 $37.30 $37.40 $36.63 $36.96 $36.96 3,040,630
2020-01-27 $35.51 $37.04 $35.30 $36.59 $36.59 7,780,108
2020-01-24 $38.50 $38.99 $36.58 $37.34 $37.34 5,301,877
2020-01-23 $38.25 $38.65 $37.64 $38.37 $38.37 5,169,364
2020-01-22 $39.95 $40.74 $38.67 $38.86 $38.86 4,776,857
2020-01-21 $38.58 $39.64 $38.29 $39.34 $39.34 4,972,415
2020-01-17 $39.84 $40.46 $39.19 $39.43 $39.43 4,863,916
2020-01-16 $39.10 $40.27 $38.97 $39.51 $39.51 6,201,051
2020-01-15 $37.94 $39.14 $37.89 $38.67 $38.67 6,682,672
2020-01-14 $39.37 $39.37 $37.68 $38.02 $38.02 10,491,276
2020-01-13 $39.01 $39.66 $38.75 $39.35 $39.35 5,515,955
2020-01-10 $40.25 $40.25 $37.81 $38.42 $38.42 10,212,547
2020-01-09 $41.14 $41.85 $39.60 $39.66 $39.66 5,648,601
2020-01-08 $40.63 $41.13 $40.06 $40.50 $40.50 5,285,223
2020-01-07 $40.71 $41.61 $39.81 $41.21 $41.21 4,842,387
2020-01-06 $40.55 $40.74 $39.61 $40.09 $40.09 4,247,573
2020-01-03 $40.00 $41.65 $39.69 $40.89 $40.89 4,870,429
2020-01-02 $38.50 $41.28 $38.50 $41.23 $41.23 9,296,087
2019-12-31 $38.20 $38.53 $37.60 $37.82 $37.82 1,963,536
2019-12-30 $39.20 $39.62 $38.13 $38.15 $38.15 3,017,111
2019-12-27 $39.00 $39.51 $38.44 $39.24 $39.24 3,687,123
2019-12-26 $38.38 $38.79 $38.01 $38.57 $38.57 2,353,297
2019-12-24 $37.85 $38.55 $37.81 $38.04 $38.04 1,814,670
2019-12-23 $37.70 $37.98 $37.00 $37.89 $37.89 2,693,138
2019-12-20 $37.84 $38.00 $37.24 $37.36 $37.36 3,584,546
2019-12-19 $37.99 $38.01 $37.01 $37.52 $37.52 3,605,308
2019-12-18 $38.78 $38.85 $37.16 $37.72 $37.72 4,828,047
2019-12-17 $38.80 $39.33 $38.25 $38.71 $38.71 3,864,421
2019-12-16 $36.96 $38.75 $36.70 $38.68 $38.68 4,774,409
2019-12-13 $38.00 $38.79 $36.23 $36.46 $36.46 5,731,316
2019-12-12 $37.50 $38.60 $37.31 $38.09 $38.09 3,323,872
2019-12-11 $38.27 $38.34 $36.95 $37.31 $37.31 4,034,444
2019-12-10 $37.50 $38.45 $37.32 $38.13 $38.13 3,434,154
2019-12-09 $37.37 $38.07 $36.96 $37.52 $37.52 4,276,733
2019-12-06 $36.90 $37.70 $36.60 $37.52 $37.52 4,023,345
2019-12-05 $35.78 $36.78 $35.22 $36.58 $36.58 5,095,126
2019-12-04 $36.45 $36.50 $34.92 $35.85 $35.85 5,784,923
2019-12-03 $34.70 $36.38 $34.59 $36.17 $36.17 4,410,138
2019-12-02 $35.86 $36.11 $34.51 $36.04 $36.04 4,865,178
2019-11-29 $35.68 $36.24 $35.23 $35.95 $35.95 3,424,693
2019-11-27 $37.29 $37.78 $35.35 $35.86 $35.86 7,359,390
2019-11-26 $36.00 $37.06 $35.73 $36.98 $36.98 10,320,410
2019-11-25 $35.01 $36.74 $35.00 $36.52 $36.52 19,080,962
2019-11-22 $32.23 $34.57 $31.52 $33.99 $33.99 18,979,304
2019-11-21 $32.65 $33.24 $31.26 $31.58 $31.58 15,973,815
2019-11-20 $31.35 $35.03 $30.26 $31.40 $31.40 53,943,748
2019-11-19 $41.80 $41.84 $39.73 $40.72 $40.72 9,542,658
2019-11-18 $43.34 $43.36 $40.84 $41.51 $41.51 8,176,695
2019-11-15 $41.82 $43.09 $41.57 $42.76 $42.76 6,443,359
2019-11-14 $41.50 $42.09 $40.01 $41.32 $41.32 4,478,373
2019-11-13 $41.18 $42.00 $41.04 $41.69 $41.69 4,252,182
2019-11-12 $42.08 $42.85 $41.45 $41.57 $41.57 4,074,535
2019-11-11 $42.42 $42.69 $41.23 $41.92 $41.92 6,269,796
2019-11-08 $43.46 $43.51 $42.84 $43.23 $43.23 4,520,221
2019-11-07 $44.16 $44.20 $42.86 $43.31 $43.31 4,819,812
2019-11-06 $44.05 $45.25 $42.42 $43.49 $43.49 6,516,067
2019-11-05 $43.15 $43.69 $42.55 $43.53 $43.53 7,066,218
2019-11-04 $42.39 $43.48 $41.95 $42.53 $42.53 6,707,081
2019-11-01 $41.50 $42.43 $41.19 $41.49 $41.49 5,673,820
2019-10-31 $40.40 $40.88 $39.53 $40.88 $40.88 5,855,985
2019-10-30 $40.61 $41.83 $40.41 $40.88 $40.88 4,975,231
2019-10-29 $42.13 $42.13 $39.60 $40.50 $40.50 7,195,993
2019-10-28 $41.29 $42.85 $40.70 $42.58 $42.58 7,111,906
2019-10-25 $39.40 $42.00 $39.23 $40.84 $40.84 13,138,278
2019-10-24 $35.80 $40.00 $35.62 $39.96 $39.96 17,608,504
2019-10-23 $34.24 $35.53 $33.88 $35.50 $35.50 4,913,817
2019-10-22 $34.09 $35.50 $34.00 $34.37 $34.37 5,342,479
2019-10-21 $33.88 $34.18 $33.66 $34.00 $34.00 3,509,102
2019-10-18 $34.22 $34.64 $32.70 $33.38 $33.38 4,474,117
2019-10-17 $33.82 $34.49 $33.64 $34.20 $34.20 3,638,869
2019-10-16 $33.69 $34.19 $33.63 $33.74 $33.74 2,964,963
2019-10-15 $33.19 $34.10 $33.06 $33.94 $33.94 5,961,455
2019-10-14 $32.60 $33.10 $32.45 $32.84 $32.84 2,815,916
2019-10-11 $32.20 $33.38 $32.00 $32.86 $32.86 5,383,090
2019-10-10 $31.91 $32.29 $31.75 $31.94 $31.94 3,030,298
2019-10-09 $31.72 $32.18 $31.57 $31.78 $31.78 3,270,856
2019-10-08 $31.00 $31.58 $30.65 $31.25 $31.25 4,794,285
2019-10-07 $33.24 $33.24 $31.13 $31.67 $31.67 7,228,267
2019-10-04 $32.97 $33.44 $32.77 $33.35 $33.35 3,457,284
2019-10-03 $32.60 $33.12 $32.12 $32.95 $32.95 2,985,464
2019-10-02 $32.26 $32.70 $31.77 $32.59 $32.59 5,002,866
2019-10-01 $32.35 $32.89 $32.12 $32.75 $32.75 4,403,263
2019-09-30 $31.96 $32.63 $31.31 $32.22 $32.22 6,584,660
2019-09-27 $32.86 $33.39 $30.02 $31.28 $31.28 15,985,077
2019-09-26 $32.41 $33.40 $32.10 $32.65 $32.65 6,859,553
2019-09-25 $31.01 $32.31 $30.96 $32.25 $32.25 15,434,711
2019-09-24 $32.80 $33.19 $30.82 $30.99 $30.99 21,279,072
2019-09-23 $33.85 $34.19 $33.02 $33.82 $33.82 5,839,989
2019-09-20 $34.67 $35.11 $33.16 $34.08 $34.08 6,618,207
2019-09-19 $34.33 $35.29 $34.06 $34.62 $34.62 5,109,777
2019-09-18 $35.27 $35.27 $33.89 $34.37 $34.37 6,987,467
2019-09-17 $34.30 $35.74 $34.22 $35.43 $35.43 5,927,940
2019-09-16 $35.51 $35.57 $34.21 $34.73 $34.73 7,215,282
2019-09-13 $36.07 $36.47 $35.76 $35.90 $35.90 4,994,110
2019-09-12 $36.30 $36.89 $36.06 $36.16 $36.16 6,520,453
2019-09-11 $34.89 $36.72 $34.78 $36.67 $36.67 6,534,204
2019-09-10 $34.46 $34.92 $33.72 $34.85 $34.85 5,620,383
2019-09-09 $35.13 $35.20 $33.62 $34.98 $34.98 5,788,327
2019-09-06 $35.07 $35.86 $34.55 $34.98 $34.98 7,478,209
2019-09-05 $34.40 $35.04 $34.40 $34.87 $34.87 4,860,269
2019-09-04 $33.66 $34.25 $33.21 $34.00 $34.00 6,748,999
2019-09-03 $32.72 $33.27 $32.13 $33.25 $33.25 7,293,116
2019-08-30 $33.75 $33.80 $32.50 $32.77 $32.77 8,084,712
2019-08-29 $31.50 $33.88 $31.20 $33.61 $33.61 15,964,578
2019-08-28 $30.62 $31.38 $30.55 $30.93 $30.93 9,531,184
2019-08-27 $30.90 $30.92 $30.46 $30.87 $30.87 7,329,734
2019-08-26 $29.95 $31.09 $29.95 $30.61 $30.61 8,921,197
2019-08-23 $29.64 $30.65 $29.38 $29.49 $29.49 11,150,581
2019-08-22 $29.64 $30.98 $29.06 $30.59 $30.59 20,527,852
2019-08-21 $29.40 $30.20 $28.86 $30.11 $30.11 42,238,412
2019-08-20 $25.61 $26.17 $25.25 $25.96 $25.96 10,784,340
2019-08-19 $25.50 $26.00 $25.23 $25.57 $25.57 7,265,341
2019-08-16 $24.18 $25.10 $24.18 $25.01 $25.01 7,496,148
2019-08-15 $23.90 $24.52 $23.60 $23.87 $23.87 4,911,419
2019-08-14 $23.23 $23.77 $22.83 $23.56 $23.56 4,818,693
2019-08-13 $22.57 $24.00 $22.51 $23.78 $23.78 7,279,089
2019-08-12 $22.40 $22.92 $22.09 $22.36 $22.36 5,578,039
2019-08-09 $22.46 $23.19 $22.41 $22.60 $22.60 5,497,002
2019-08-08 $22.24 $22.87 $21.83 $22.81 $22.81 4,332,481
2019-08-07 $21.59 $22.21 $21.50 $22.13 $22.13 4,181,559
2019-08-06 $22.25 $22.66 $21.87 $21.96 $21.96 4,438,468
2019-08-05 $22.41 $22.41 $21.22 $22.17 $22.17 6,594,143
2019-08-02 $22.29 $23.68 $22.25 $22.99 $22.99 8,494,534
2019-08-01 $22.20 $23.69 $22.15 $22.66 $22.66 11,806,047
2019-07-31 $21.95 $22.80 $21.85 $22.27 $22.27 6,055,718
2019-07-30 $21.68 $22.25 $21.55 $21.95 $21.95 3,072,654
2019-07-29 $21.73 $21.98 $21.41 $21.91 $21.91 3,475,465
2019-07-26 $21.62 $22.07 $21.30 $21.61 $21.61 4,021,982
2019-07-25 $20.97 $21.64 $20.90 $21.51 $21.51 5,780,460
2019-07-24 $20.98 $21.04 $20.73 $20.93 $20.93 2,373,091
2019-07-23 $20.29 $21.08 $20.20 $20.99 $20.99 6,333,508
2019-07-22 $20.02 $20.40 $19.97 $20.14 $20.14 3,655,041
2019-07-19 $20.38 $20.40 $19.96 $20.05 $20.05 4,629,291
2019-07-18 $19.82 $20.29 $19.38 $20.19 $20.19 4,484,211
2019-07-17 $19.93 $20.26 $19.83 $19.97 $19.97 4,525,366
2019-07-16 $19.44 $20.37 $19.30 $20.12 $20.12 9,463,665
2019-07-15 $19.43 $19.64 $19.23 $19.35 $19.35 4,197,934
2019-07-12 $19.50 $19.56 $19.11 $19.14 $19.14 4,545,323
2019-07-11 $19.86 $19.90 $19.24 $19.34 $19.34 7,464,466
2019-07-10 $20.45 $20.69 $19.51 $19.84 $19.84 9,304,921
2019-07-09 $19.99 $20.63 $19.88 $20.48 $20.48 4,211,617
2019-07-08 $19.90 $20.08 $19.50 $20.04 $20.04 6,575,886
2019-07-05 $19.88 $20.34 $19.81 $20.29 $20.29 4,300,868
2019-07-03 $20.25 $20.31 $19.85 $20.09 $20.09 3,357,592
2019-07-02 $20.73 $20.73 $19.80 $20.31 $20.31 6,493,908
2019-07-01 $21.30 $21.70 $20.52 $20.64 $20.64 7,599,563
2019-06-28 $20.80 $20.89 $20.35 $20.63 $20.63 3,002,421
2019-06-27 $20.70 $21.08 $20.64 $20.76 $20.76 4,537,544
2019-06-26 $20.54 $20.77 $20.30 $20.45 $20.45 6,456,712
2019-06-25 $20.46 $20.72 $20.26 $20.54 $20.54 4,833,312
2019-06-24 $21.04 $21.14 $20.56 $20.75 $20.75 3,552,327
2019-06-21 $20.88 $21.30 $20.76 $21.05 $21.05 6,801,075
2019-06-20 $21.50 $21.78 $20.62 $20.95 $20.95 6,480,781
2019-06-19 $21.29 $21.30 $20.24 $20.96 $20.96 4,221,184
2019-06-18 $20.95 $21.31 $20.82 $20.89 $20.89 7,482,878
2019-06-17 $20.50 $20.87 $20.37 $20.59 $20.59 2,690,282
2019-06-14 $20.29 $20.56 $19.93 $20.51 $20.51 2,631,230
2019-06-13 $20.69 $21.08 $20.40 $20.47 $20.47 4,121,757
2019-06-12 $19.90 $20.46 $19.64 $20.41 $20.41 4,362,748
2019-06-11 $20.56 $20.75 $19.99 $20.05 $20.05 4,035,524
2019-06-10 $20.25 $20.95 $20.15 $20.20 $20.20 4,995,147
2019-06-07 $19.49 $20.13 $19.46 $19.78 $19.78 3,391,691
2019-06-06 $19.09 $19.64 $19.00 $19.37 $19.37 4,101,353
2019-06-05 $19.29 $19.37 $18.84 $19.13 $19.13 3,951,560
2019-06-04 $19.18 $19.72 $18.96 $19.28 $19.28 6,081,140
2019-06-03 $19.38 $19.38 $18.46 $19.03 $19.03 6,404,796
2019-05-31 $19.29 $19.56 $19.12 $19.42 $19.42 4,569,825
2019-05-30 $20.05 $20.17 $19.32 $19.65 $19.65 4,987,497
2019-05-29 $20.00 $20.13 $19.54 $19.98 $19.98 5,740,291
2019-05-28 $20.51 $20.54 $19.95 $20.23 $20.23 7,613,559
2019-05-24 $20.80 $20.98 $20.14 $20.28 $20.28 3,124,165
2019-05-23 $20.13 $20.99 $19.95 $20.53 $20.53 8,147,184
2019-05-22 $21.30 $21.30 $20.08 $20.46 $20.46 10,456,429
2019-05-21 $21.24 $22.06 $21.21 $21.52 $21.52 8,945,169
2019-05-20 $21.51 $21.61 $20.00 $20.78 $20.78 26,784,897
2019-05-17 $22.20 $23.40 $22.13 $22.70 $22.70 10,572,598
2019-05-16 $22.20 $23.23 $22.05 $22.86 $22.86 9,291,021
2019-05-15 $22.21 $22.26 $21.60 $22.03 $22.03 6,364,588
2019-05-14 $21.26 $22.20 $20.98 $22.15 $22.15 8,332,534
2019-05-13 $21.51 $21.51 $20.58 $20.75 $20.75 13,825,990
2019-05-10 $22.60 $22.98 $21.80 $22.40 $22.40 7,946,087
2019-05-09 $22.63 $23.33 $21.61 $23.13 $23.13 6,359,694
2019-05-08 $22.77 $23.48 $22.31 $23.19 $23.19 5,858,813
2019-05-07 $23.40 $23.74 $22.47 $22.82 $22.82 5,378,229
2019-05-06 $22.50 $23.78 $22.47 $23.74 $23.74 6,698,425
2019-05-03 $23.45 $24.04 $23.30 $23.96 $23.96 4,956,936
2019-05-02 $23.27 $23.64 $22.89 $23.13 $23.13 4,471,925
2019-05-01 $22.18 $23.62 $21.60 $23.30 $23.30 7,310,560
2019-04-30 $22.01 $22.47 $21.93 $22.23 $22.23 4,645,327
2019-04-29 $22.00 $22.40 $22.00 $22.28 $22.28 4,429,239
2019-04-26 $22.85 $23.00 $21.76 $21.92 $21.92 13,269,600
2019-04-25 $23.62 $23.62 $22.81 $23.07 $23.07 7,138,194
2019-04-24 $24.30 $24.37 $23.36 $23.94 $23.94 6,964,564
2019-04-23 $24.28 $24.83 $24.20 $24.43 $24.43 6,073,668
2019-04-22 $23.46 $24.11 $23.26 $24.00 $24.00 5,323,748
2019-04-18 $23.13 $23.76 $23.05 $23.55 $23.55 5,208,373
2019-04-17 $23.10 $23.56 $22.74 $23.02 $23.02 5,907,345
2019-04-16 $22.35 $23.10 $22.10 $22.50 $22.50 7,201,593
2019-04-15 $21.90 $22.17 $21.51 $22.01 $22.01 6,901,720
2019-04-12 $22.06 $22.36 $21.40 $21.69 $21.69 7,697,749
2019-04-11 $21.84 $22.09 $21.61 $21.67 $21.67 3,895,645
2019-04-10 $22.43 $23.30 $21.88 $21.95 $21.95 8,009,083
2019-04-09 $21.86 $22.50 $21.50 $22.35 $22.35 5,875,205
2019-04-08 $21.79 $22.43 $21.41 $21.83 $21.83 10,407,383
2019-04-05 $22.73 $22.80 $21.30 $21.60 $21.60 19,112,167
2019-04-04 $23.11 $23.17 $22.36 $22.60 $22.60 14,264,499
2019-04-03 $24.75 $25.03 $23.19 $23.51 $23.51 12,501,450
2019-04-02 $24.59 $24.59 $24.11 $24.46 $24.46 4,058,777
2019-04-01 $25.53 $25.66 $24.01 $24.67 $24.67 7,601,669
2019-03-29 $23.79 $25.09 $23.72 $24.80 $24.80 10,945,272
2019-03-28 $23.76 $23.95 $23.09 $23.32 $23.32 5,364,727
2019-03-27 $23.37 $24.00 $23.20 $23.61 $23.61 5,092,408
2019-03-26 $23.66 $23.91 $23.10 $23.36 $23.36 4,476,546
2019-03-25 $23.30 $23.66 $23.01 $23.34 $23.34 5,595,867
2019-03-22 $24.73 $24.88 $23.17 $23.50 $23.50 10,020,726
2019-03-21 $24.43 $25.07 $24.38 $24.83 $24.83 5,450,873
2019-03-20 $25.17 $25.30 $24.05 $24.61 $24.61 10,836,212
2019-03-19 $26.00 $26.47 $25.00 $25.26 $25.26 12,704,345
2019-03-18 $24.99 $26.08 $24.75 $25.83 $25.83 13,886,832
2019-03-15 $24.95 $25.24 $24.48 $24.52 $24.52 14,894,738
2019-03-14 $25.29 $25.29 $24.36 $24.39 $24.39 15,930,747
2019-03-13 $27.31 $27.90 $24.70 $25.12 $25.12 56,122,139
2019-03-12 $30.47 $31.17 $29.70 $30.43 $30.43 10,569,737
2019-03-11 $29.43 $30.27 $29.17 $29.93 $29.93 8,469,411
2019-03-08 $28.01 $28.81 $28.01 $28.46 $28.46 4,882,410
2019-03-07 $29.94 $29.99 $28.42 $29.09 $29.09 5,208,837
2019-03-06 $31.09 $31.37 $29.50 $29.99 $29.99 5,749,023
2019-03-05 $31.53 $31.99 $30.70 $30.78 $30.78 4,668,875
2019-03-04 $30.14 $31.96 $30.14 $31.14 $31.14 8,554,529
2019-03-01 $30.27 $30.79 $29.88 $29.99 $29.99 6,119,836
2019-02-28 $29.00 $29.95 $28.40 $29.94 $29.94 27,783,265
2019-02-27 $29.00 $29.50 $28.42 $28.56 $28.56 5,923,495
2019-02-26 $28.68 $29.29 $28.15 $29.14 $29.14 6,047,228
2019-02-25 $30.70 $31.00 $28.91 $29.01 $29.01 10,262,421
2019-02-22 $29.00 $29.51 $28.95 $29.38 $29.38 6,594,775
2019-02-21 $29.49 $29.55 $28.22 $28.50 $28.50 5,593,251
2019-02-20 $29.45 $30.00 $29.01 $29.33 $29.33 7,401,686
2019-02-19 $27.87 $29.52 $27.52 $29.09 $29.09 8,994,135
2019-02-15 $27.17 $28.08 $26.90 $27.52 $27.52 5,253,268
2019-02-14 $27.00 $27.42 $26.61 $27.03 $27.03 3,726,985
2019-02-13 $27.50 $27.71 $26.53 $27.01 $27.01 7,691,677
2019-02-12 $27.26 $27.82 $26.95 $26.95 $26.95 8,825,522
2019-02-11 $26.78 $27.80 $26.72 $26.74 $26.74 13,342,089
2019-02-08 $25.75 $26.21 $25.50 $25.95 $25.95 32,243,959
2019-02-07 $27.65 $27.65 $26.35 $26.51 $26.51 8,968,283
2019-02-06 $28.55 $29.33 $27.89 $28.00 $28.00 9,598,162
2019-02-05 $30.00 $31.18 $29.78 $30.33 $30.33 3,097,849
2019-02-04 $29.05 $30.00 $28.50 $29.93 $29.93 2,945,241
2019-02-01 $28.93 $30.88 $28.92 $28.96 $28.96 4,183,070
2019-01-31 $29.00 $29.59 $28.80 $29.21 $29.21 3,474,160
2019-01-30 $30.20 $30.38 $28.32 $28.82 $28.82 6,661,299
2019-01-29 $28.78 $30.40 $28.52 $30.19 $30.19 5,238,224
2019-01-28 $28.35 $29.06 $28.21 $29.00 $29.00 3,325,532
2019-01-25 $28.74 $29.55 $27.93 $29.50 $29.50 5,515,774
2019-01-24 $26.81 $28.78 $26.76 $28.74 $28.74 8,310,987
2019-01-23 $25.63 $27.13 $25.60 $26.67 $26.67 6,518,319
2019-01-22 $24.00 $26.46 $23.89 $25.17 $25.17 8,955,551
2019-01-18 $25.00 $25.44 $23.96 $24.99 $24.99 5,435,588
2019-01-17 $24.78 $24.99 $23.88 $24.54 $24.54 3,672,977
2019-01-16 $24.73 $25.73 $24.59 $25.14 $25.14 3,801,527
2019-01-15 $24.79 $25.80 $23.90 $24.41 $24.41 6,429,088
2019-01-14 $25.38 $25.80 $23.52 $24.37 $24.37 5,526,588
2019-01-11 $26.00 $26.37 $25.72 $26.16 $26.16 2,293,294
2019-01-10 $24.79 $26.70 $24.64 $26.38 $26.38 4,956,502
2019-01-09 $24.20 $26.28 $24.17 $25.54 $25.54 7,322,212
2019-01-08 $23.60 $24.20 $22.81 $24.00 $24.00 3,355,000
2019-01-07 $22.86 $23.45 $22.69 $23.21 $23.21 3,287,111
2019-01-04 $22.20 $23.45 $21.86 $22.69 $22.69 5,085,373
2019-01-03 $21.82 $22.20 $21.50 $21.52 $21.52 2,690,224
2019-01-02 $22.00 $22.36 $21.50 $22.21 $22.21 2,034,068
2018-12-31 $22.52 $22.68 $21.80 $22.44 $22.44 1,444,454
2018-12-28 $22.11 $22.63 $21.32 $22.06 $22.06 1,675,846
2018-12-27 $21.59 $22.20 $21.11 $21.90 $21.90 1,635,265
2018-12-26 $21.40 $21.90 $21.16 $21.51 $21.51 2,520,573
2018-12-24 $20.84 $22.03 $20.76 $21.30 $21.30 1,210,715
2018-12-21 $21.81 $22.60 $20.50 $21.13 $21.13 4,861,626
2018-12-20 $22.02 $22.66 $21.32 $21.49 $21.49 3,940,664
2018-12-19 $22.65 $23.15 $21.67 $22.32 $22.32 2,702,550
2018-12-18 $22.26 $23.18 $22.10 $23.00 $23.00 2,353,699
2018-12-17 $22.69 $22.77 $21.54 $22.18 $22.18 2,719,165
2018-12-14 $21.91 $23.37 $21.78 $23.10 $23.10 5,094,219
2018-12-13 $22.82 $23.38 $22.14 $22.58 $22.58 3,231,768
2018-12-12 $21.12 $22.84 $21.10 $22.65 $22.65 4,692,895
2018-12-11 $20.84 $21.21 $20.52 $20.81 $20.81 2,200,220
2018-12-10 $21.00 $21.23 $19.92 $20.11 $20.11 4,588,134
2018-12-07 $22.53 $23.00 $20.05 $20.61 $20.61 5,801,185
2018-12-06 $22.50 $22.97 $22.10 $22.54 $22.54 3,842,912
2018-12-04 $23.90 $24.19 $23.16 $23.32 $23.32 3,992,723
2018-12-03 $24.33 $25.00 $23.62 $23.97 $23.97 6,443,438
2018-11-30 $22.56 $23.43 $22.43 $22.96 $22.96 4,771,488
2018-11-29 $22.98 $23.40 $21.87 $22.44 $22.44 3,056,750
2018-11-28 $22.70 $23.27 $22.50 $22.90 $22.90 3,826,105
2018-11-27 $20.95 $22.54 $20.85 $22.45 $22.45 5,675,150
2018-11-26 $22.90 $23.00 $21.01 $21.22 $21.22 4,411,001
2018-11-23 $23.65 $24.20 $22.26 $22.50 $22.50 3,182,627
2018-11-21 $23.50 $24.59 $23.05 $23.66 $23.66 7,482,054
2018-11-20 $20.85 $23.98 $18.61 $23.14 $23.14 21,308,496
2018-11-19 $20.43 $21.58 $19.66 $19.84 $19.84 7,193,150
2018-11-16 $20.00 $20.96 $19.81 $20.83 $20.83 6,843,740
2018-11-15 $18.70 $20.49 $18.50 $20.38 $20.38 8,212,353
2018-11-14 $17.20 $19.39 $16.53 $19.15 $19.15 24,727,622
2018-11-13 $17.68 $18.17 $17.11 $17.15 $17.15 7,546,895
2018-11-12 $18.34 $18.57 $17.15 $17.22 $17.22 5,884,575
2018-11-09 $18.95 $19.18 $18.01 $18.31 $18.31 4,940,396
2018-11-08 $20.21 $20.60 $19.11 $19.28 $19.28 3,459,588
2018-11-07 $20.22 $20.98 $19.80 $20.72 $20.72 4,071,823
2018-11-06 $20.00 $21.39 $19.32 $19.64 $19.64 3,085,863
2018-11-05 $20.19 $20.21 $19.19 $20.05 $20.05 3,931,814
2018-11-02 $21.15 $21.78 $19.88 $20.37 $20.37 8,802,067
2018-11-01 $17.86 $20.74 $17.86 $20.34 $20.34 15,333,353
2018-10-31 $17.88 $18.00 $17.20 $17.65 $17.65 5,928,459
2018-10-30 $17.50 $18.05 $17.00 $17.20 $17.20 4,671,137
2018-10-29 $18.62 $18.93 $17.07 $17.37 $17.37 4,300,422
2018-10-26 $17.77 $20.00 $17.72 $18.20 $18.20 5,880,777
2018-10-25 $17.97 $18.74 $17.55 $18.56 $18.56 4,701,021
2018-10-24 $18.71 $18.71 $17.25 $17.32 $17.32 5,495,965
2018-10-23 $19.00 $19.09 $17.93 $18.51 $18.51 9,665,999
2018-10-22 $19.70 $20.09 $18.91 $19.95 $19.95 7,486,947
2018-10-19 $19.58 $19.68 $18.21 $18.68 $18.68 5,746,161
2018-10-18 $19.67 $19.87 $18.80 $18.80 $18.80 5,339,638
2018-10-17 $20.85 $21.00 $19.60 $19.99 $19.99 4,017,731
2018-10-16 $21.23 $21.49 $20.48 $20.81 $20.81 4,621,794
2018-10-15 $21.28 $21.88 $21.00 $21.11 $21.11 2,336,056
2018-10-12 $22.10 $22.48 $21.02 $21.62 $21.62 3,531,493
2018-10-11 $20.24 $21.49 $20.03 $20.82 $20.82 8,272,945
2018-10-10 $22.78 $22.88 $20.20 $20.33 $20.33 6,765,471
2018-10-09 $20.97 $22.62 $20.89 $22.34 $22.34 4,449,236
2018-10-08 $20.61 $21.94 $20.33 $21.19 $21.19 4,564,002
2018-10-05 $23.08 $23.79 $20.50 $21.78 $21.78 10,332,444
2018-10-04 $25.73 $25.85 $22.55 $22.70 $22.70 6,983,691
2018-10-03 $26.30 $26.97 $25.86 $26.28 $26.28 2,121,868
2018-10-02 $27.30 $27.39 $25.45 $25.66 $25.66 3,859,041
2018-10-01 $26.23 $28.18 $26.06 $27.69 $27.69 4,350,983
2018-09-28 $26.00 $26.30 $25.52 $26.29 $26.29 2,564,709
2018-09-27 $26.36 $26.59 $25.34 $26.33 $26.33 3,154,660
2018-09-26 $26.98 $27.11 $25.50 $26.06 $26.06 4,111,404
2018-09-25 $26.15 $27.80 $26.10 $26.94 $26.94 4,184,582
2018-09-24 $24.76 $27.13 $24.22 $26.49 $26.49 4,746,799
2018-09-21 $25.51 $26.59 $24.43 $25.60 $25.60 6,063,532
2018-09-20 $23.36 $25.25 $23.06 $24.65 $24.65 5,147,645
2018-09-19 $23.28 $24.36 $22.48 $23.00 $23.00 4,487,955
2018-09-18 $24.66 $25.66 $22.31 $22.64 $22.64 6,798,250
2018-09-17 $25.98 $27.88 $24.20 $24.36 $24.36 7,534,353
2018-09-14 $28.89 $30.00 $26.28 $26.34 $26.34 16,722,784
2018-09-13 $24.50 $30.48 $24.42 $29.96 $29.96 17,080,830
2018-09-12 $22.77 $23.75 $22.02 $23.04 $23.04 8,982,960
2018-09-11 $19.55 $23.77 $19.31 $23.57 $23.57 10,914,552
2018-09-10 $19.68 $20.05 $19.48 $19.74 $19.74 2,649,273
2018-09-07 $19.03 $20.25 $19.00 $19.57 $19.57 4,413,298
2018-09-06 $19.28 $19.78 $18.91 $19.11 $19.11 3,377,685
2018-09-05 $20.44 $20.45 $18.80 $18.80 $18.80 7,036,915
2018-09-04 $18.66 $21.18 $18.60 $20.75 $20.75 10,007,463
2018-08-31 $18.87 $19.67 $17.55 $19.35 $19.35 10,318,405
2018-08-30 $20.68 $20.85 $17.88 $17.99 $17.99 9,283,451
2018-08-29 $19.54 $21.24 $18.91 $21.15 $21.15 5,152,986
2018-08-28 $19.49 $19.96 $18.82 $19.54 $19.54 4,853,896
2018-08-27 $17.70 $19.21 $17.50 $19.17 $19.17 5,672,482
2018-08-24 $18.25 $18.50 $17.20 $17.22 $17.22 7,078,443
2018-08-23 $18.38 $18.80 $18.12 $18.31 $18.31 6,116,054
2018-08-22 $18.67 $18.95 $18.01 $18.40 $18.40 4,433,744
2018-08-21 $19.14 $19.50 $18.45 $18.75 $18.75 3,252,046
2018-08-20 $18.82 $19.34 $18.80 $18.95 $18.95 3,004,493
2018-08-17 $18.65 $19.03 $18.38 $19.00 $19.00 2,720,471
2018-08-16 $18.27 $19.10 $18.16 $19.04 $19.04 5,951,170
2018-08-15 $17.90 $18.50 $17.58 $17.70 $17.70 11,714,053
2018-08-14 $19.46 $19.52 $18.88 $19.00 $19.00 8,037,782
2018-08-13 $19.21 $20.10 $19.20 $19.44 $19.44 2,219,753
2018-08-10 $19.85 $20.03 $19.49 $19.51 $19.51 2,572,517
2018-08-09 $20.39 $20.56 $19.46 $20.00 $20.00 4,839,383
2018-08-08 $21.42 $21.46 $19.86 $20.27 $20.27 3,721,896
2018-08-07 $21.08 $21.90 $20.67 $20.89 $20.89 7,573,044
2018-08-06 $19.22 $21.09 $18.92 $20.16 $20.16 8,338,605
2018-08-03 $20.00 $20.27 $18.91 $19.07 $19.07 6,996,436
2018-08-02 $19.27 $20.18 $19.03 $19.66 $19.66 9,268,462
2018-08-01 $19.38 $21.40 $18.62 $20.31 $20.31 19,339,027
2018-07-31 $22.20 $22.71 $19.62 $22.59 $22.59 13,709,586
2018-07-30 $23.31 $23.90 $21.88 $22.50 $22.50 13,967,711
2018-07-27 $27.54 $27.54 $23.21 $24.60 $24.60 19,923,300
2018-07-26 $26.50 $27.45 $25.00 $26.70 $26.70 43,213,200

Pinduoduo Inc (PDD) News Headlines

After doubts about Alibaba's future, co-founder Joe Tsai says: 'We're back'

Chinese e-commerce giant Alibaba is back on track to be a top market player after a period of pressure, co-founder Joe Tsai told CNBC's Emily Tan.

cnbc.com Feb. 25, 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.