Peloton Interactive Inc - Class A (PTON) Exchange: NASDAQ

Data as of March 29, 2024

$4.29 ($-0.13) -3.05%

Peloton Interactive Inc - Class A - Daily Information
Click for more stock information on Peloton Interactive Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $4.42
Previous Close $4.29
High $4.52
Low $4.28
Adjusted Open $4.42
Previous Adjusted Close $4.29
Adjusted High $4.52
Adjusted Low $4.28

About Peloton Interactive Inc - Class A (PTON)

Peloton Interactive Inc - Class A (PTON) is an interactive fitness company that was founded in 2012. They offer at-home exercise equipment in the form of indoor cycles, treadmills, strength equipment, and other accessories. Their products are very popular among fitness enthusiasts who don't have the time to go the gym. Since its inception, the company has seen tremendous growth with its sales growing from nearly zero in 2013 to over 1 billion in 2020. The company has also expanded its offerings to include audio and video streaming of live and on-demand fitness classes, subscription services, and cloud-based tools which allow users to track their progress.

Historical Stock Data for Peloton Interactive Inc - Class A (PTON)

Date Open High Low Close Adj.Close Volume
2024-03-28 $4.42 $4.52 $4.28 $4.29 $4.29 7,894,221
2024-03-27 $4.19 $4.43 $4.16 $4.42 $4.42 10,040,675
2024-03-26 $4.19 $4.35 $4.15 $4.16 $4.16 11,577,677
2024-03-25 $4.19 $4.34 $4.12 $4.17 $4.17 13,240,677
2024-03-22 $4.39 $4.39 $4.04 $4.20 $4.20 20,406,892
2024-03-21 $4.46 $4.60 $4.41 $4.41 $4.41 8,552,085
2024-03-20 $4.25 $4.49 $4.21 $4.45 $4.45 8,591,734
2024-03-19 $4.31 $4.37 $4.25 $4.26 $4.26 5,707,363
2024-03-18 $4.35 $4.39 $4.24 $4.36 $4.36 6,599,141
2024-03-15 $4.35 $4.58 $4.31 $4.32 $4.32 10,790,227
2024-03-14 $4.40 $4.47 $4.18 $4.35 $4.35 12,523,784
2024-03-13 $4.58 $4.81 $4.40 $4.41 $4.41 9,731,896
2024-03-12 $4.72 $4.77 $4.57 $4.64 $4.64 7,054,764
2024-03-11 $4.70 $4.96 $4.64 $4.71 $4.71 8,840,222
2024-03-08 $4.53 $4.76 $4.49 $4.68 $4.68 13,728,069
2024-03-07 $4.43 $4.58 $4.24 $4.52 $4.52 14,974,137
2024-03-06 $4.31 $4.46 $4.22 $4.40 $4.40 10,587,676
2024-03-05 $4.29 $4.38 $4.22 $4.26 $4.26 9,480,752
2024-03-04 $4.63 $4.63 $4.33 $4.35 $4.35 8,865,063
2024-03-01 $4.50 $4.72 $4.40 $4.60 $4.60 10,167,311
2024-02-29 $4.74 $4.85 $4.50 $4.52 $4.52 10,982,463
2024-02-28 $4.61 $4.76 $4.53 $4.64 $4.64 8,018,351
2024-02-27 $4.65 $4.79 $4.56 $4.70 $4.70 12,451,974
2024-02-26 $4.33 $4.59 $4.30 $4.57 $4.57 13,810,402
2024-02-23 $4.26 $4.37 $4.17 $4.35 $4.35 8,699,058
2024-02-22 $4.32 $4.34 $4.21 $4.27 $4.27 7,458,549
2024-02-21 $4.32 $4.36 $4.24 $4.28 $4.28 6,793,097
2024-02-20 $4.45 $4.47 $4.28 $4.35 $4.35 9,406,573
2024-02-16 $4.54 $4.62 $4.42 $4.54 $4.54 10,218,745
2024-02-15 $4.69 $4.82 $4.61 $4.66 $4.66 8,864,328
2024-02-14 $4.55 $4.72 $4.52 $4.71 $4.71 8,431,915
2024-02-13 $4.60 $4.65 $4.42 $4.45 $4.45 12,922,111
2024-02-12 $4.59 $5.07 $4.55 $4.81 $4.81 17,407,084
2024-02-09 $4.58 $4.70 $4.46 $4.55 $4.55 12,029,654
2024-02-08 $4.37 $4.58 $4.26 $4.53 $4.53 15,157,160
2024-02-07 $4.34 $4.47 $4.29 $4.39 $4.39 11,732,120
2024-02-06 $4.05 $4.44 $4.00 $4.38 $4.38 19,989,633
2024-02-05 $4.20 $4.20 $3.96 $4.02 $4.02 19,602,512
2024-02-02 $4.31 $4.50 $4.10 $4.24 $4.24 37,002,614
2024-02-01 $5.23 $5.30 $4.17 $4.21 $4.21 84,237,884
2024-01-31 $5.73 $6.04 $5.56 $5.56 $5.56 19,093,561
2024-01-30 $6.02 $6.03 $5.74 $5.81 $5.81 14,896,130
2024-01-29 $5.82 $6.11 $5.59 $6.11 $6.11 13,224,894
2024-01-26 $5.86 $6.00 $5.73 $5.80 $5.80 9,925,483
2024-01-25 $5.72 $5.89 $5.62 $5.80 $5.80 11,008,289
2024-01-24 $5.94 $5.96 $5.61 $5.69 $5.69 11,316,690
2024-01-23 $5.97 $6.18 $5.80 $5.82 $5.82 10,759,679
2024-01-22 $5.64 $6.21 $5.56 $5.86 $5.86 14,683,905
2024-01-19 $5.81 $5.82 $5.37 $5.57 $5.57 16,448,741
2024-01-18 $5.88 $5.93 $5.65 $5.79 $5.79 8,561,365
2024-01-17 $5.69 $5.87 $5.56 $5.80 $5.80 9,242,284
2024-01-16 $5.76 $5.81 $5.63 $5.81 $5.81 9,078,174
2024-01-12 $5.96 $6.21 $5.78 $5.83 $5.83 12,286,618
2024-01-11 $6.03 $6.08 $5.63 $5.98 $5.98 18,386,846
2024-01-10 $6.17 $6.29 $5.88 $6.11 $6.11 15,935,865
2024-01-09 $6.52 $7.05 $6.04 $6.12 $6.12 25,072,721
2024-01-08 $6.79 $6.88 $6.35 $6.59 $6.59 23,590,102
2024-01-05 $6.45 $7.24 $6.19 $6.72 $6.72 67,665,304
2024-01-04 $5.71 $6.30 $5.56 $6.13 $6.13 30,093,002
2024-01-03 $5.57 $5.65 $5.31 $5.38 $5.38 14,299,585
2024-01-02 $5.96 $6.14 $5.77 $5.82 $5.82 9,618,960
2023-12-29 $6.26 $6.49 $6.00 $6.09 $6.09 9,322,183
2023-12-28 $6.33 $6.38 $6.14 $6.28 $6.28 6,105,502
2023-12-27 $6.27 $6.50 $6.22 $6.39 $6.39 9,063,723
2023-12-26 $6.01 $6.23 $5.84 $6.19 $6.19 7,034,212
2023-12-22 $6.14 $6.31 $5.95 $5.98 $5.98 7,202,266
2023-12-21 $6.10 $6.27 $6.07 $6.17 $6.17 8,014,858
2023-12-20 $6.36 $6.50 $5.89 $5.93 $5.93 9,938,177
2023-12-19 $6.05 $6.44 $6.02 $6.40 $6.40 9,960,419
2023-12-18 $6.16 $6.18 $5.96 $6.01 $6.01 7,116,932
2023-12-15 $6.51 $6.54 $6.07 $6.15 $6.15 11,238,571
2023-12-14 $6.10 $6.67 $6.08 $6.46 $6.46 18,931,053
2023-12-13 $5.43 $5.98 $5.28 $5.94 $5.94 21,009,910
2023-12-12 $5.67 $5.69 $5.40 $5.46 $5.46 10,572,050
2023-12-11 $5.93 $6.04 $5.60 $5.68 $5.68 10,402,332
2023-12-08 $5.93 $6.03 $5.75 $5.96 $5.96 10,844,279
2023-12-07 $6.00 $6.11 $5.83 $5.94 $5.94 7,026,071
2023-12-06 $5.99 $6.40 $5.92 $6.08 $6.08 8,994,342
2023-12-05 $6.27 $6.30 $5.83 $5.90 $5.90 9,903,735
2023-12-04 $6.19 $6.63 $6.14 $6.34 $6.34 11,991,942
2023-12-01 $5.68 $6.24 $5.60 $6.22 $6.22 16,674,140
2023-11-30 $5.88 $5.95 $5.51 $5.66 $5.66 9,541,165
2023-11-29 $5.75 $6.03 $5.70 $5.83 $5.83 11,730,670
2023-11-28 $5.35 $5.61 $5.09 $5.59 $5.59 9,813,196
2023-11-27 $5.25 $5.47 $5.18 $5.40 $5.40 7,774,569
2023-11-24 $5.27 $5.36 $5.16 $5.27 $5.27 2,915,755
2023-11-22 $5.37 $5.55 $5.29 $5.31 $5.31 5,451,783
2023-11-21 $5.40 $5.41 $5.19 $5.31 $5.31 6,853,798
2023-11-20 $5.54 $5.62 $5.46 $5.54 $5.54 5,569,680
2023-11-17 $5.41 $5.53 $5.25 $5.52 $5.52 5,807,880
2023-11-16 $5.46 $5.46 $5.15 $5.36 $5.36 10,830,355
2023-11-15 $5.16 $5.66 $5.16 $5.57 $5.57 16,350,941
2023-11-14 $4.64 $5.17 $4.64 $5.14 $5.14 18,207,810
2023-11-13 $4.52 $4.52 $4.34 $4.44 $4.44 7,334,784
2023-11-10 $4.44 $4.58 $4.31 $4.53 $4.53 11,206,752
2023-11-09 $4.73 $4.77 $4.45 $4.46 $4.46 11,467,087
2023-11-08 $4.88 $4.93 $4.70 $4.73 $4.73 9,335,247
2023-11-07 $4.78 $5.16 $4.77 $4.87 $4.87 13,371,564
2023-11-06 $5.20 $5.26 $4.83 $5.02 $5.02 13,761,080
2023-11-03 $5.54 $5.60 $5.05 $5.21 $5.21 19,079,305
2023-11-02 $4.64 $5.74 $4.57 $5.43 $5.43 37,694,723
2023-11-01 $4.77 $4.84 $4.55 $4.81 $4.81 10,938,405
2023-10-31 $4.71 $4.80 $4.59 $4.76 $4.76 8,258,642
2023-10-30 $4.36 $4.69 $4.36 $4.63 $4.63 9,923,599
2023-10-27 $4.49 $4.55 $4.28 $4.30 $4.30 8,633,576
2023-10-26 $4.64 $4.73 $4.40 $4.45 $4.45 7,953,760
2023-10-25 $4.81 $4.84 $4.54 $4.64 $4.64 12,171,743
2023-10-24 $4.78 $5.19 $4.74 $4.83 $4.83 10,691,349
2023-10-23 $4.81 $5.03 $4.65 $4.70 $4.70 7,299,796
2023-10-20 $4.70 $5.01 $4.59 $4.84 $4.84 10,769,382
2023-10-19 $4.57 $5.06 $4.53 $4.79 $4.79 15,404,588
2023-10-18 $5.12 $5.14 $4.78 $4.80 $4.80 8,917,909
2023-10-17 $5.10 $5.30 $5.08 $5.21 $5.21 6,584,701
2023-10-16 $4.92 $5.23 $4.89 $5.16 $5.16 8,778,866
2023-10-13 $5.02 $5.05 $4.81 $4.85 $4.85 10,367,100
2023-10-12 $5.46 $5.49 $4.95 $5.04 $5.04 13,106,292
2023-10-11 $5.27 $5.54 $5.26 $5.48 $5.48 10,543,847
2023-10-10 $5.15 $5.47 $5.12 $5.23 $5.23 7,676,822
2023-10-09 $5.06 $5.21 $5.02 $5.14 $5.14 6,238,639
2023-10-06 $4.92 $5.19 $4.92 $5.11 $5.11 12,717,118
2023-10-05 $5.27 $5.46 $4.98 $5.12 $5.12 9,260,419
2023-10-04 $5.08 $5.27 $4.95 $5.25 $5.25 7,413,523
2023-10-03 $5.39 $5.44 $4.94 $5.07 $5.07 12,823,046
2023-10-02 $5.01 $5.41 $4.95 $5.39 $5.39 17,983,048
2023-09-29 $4.99 $5.24 $4.97 $5.05 $5.05 15,612,737
2023-09-28 $5.09 $5.23 $4.61 $4.90 $4.90 47,410,046
2023-09-27 $4.64 $4.79 $4.50 $4.65 $4.65 20,464,674
2023-09-26 $4.43 $4.81 $4.38 $4.62 $4.62 11,263,159
2023-09-25 $4.35 $4.59 $4.31 $4.41 $4.41 13,999,414
2023-09-22 $4.51 $4.56 $4.40 $4.46 $4.46 10,508,566
2023-09-21 $4.57 $4.62 $4.46 $4.47 $4.47 12,722,601
2023-09-20 $4.84 $4.91 $4.63 $4.67 $4.67 7,444,432
2023-09-19 $4.65 $4.84 $4.58 $4.80 $4.80 12,745,591
2023-09-18 $5.00 $5.00 $4.61 $4.63 $4.63 12,031,497
2023-09-15 $5.11 $5.13 $4.96 $5.04 $5.04 10,871,749
2023-09-14 $5.22 $5.26 $5.08 $5.15 $5.15 8,813,010
2023-09-13 $5.37 $5.41 $5.14 $5.17 $5.17 8,689,850
2023-09-12 $5.27 $5.60 $5.22 $5.40 $5.40 11,697,313
2023-09-11 $5.55 $5.64 $5.33 $5.33 $5.33 7,465,293
2023-09-08 $5.77 $5.85 $5.39 $5.45 $5.45 14,798,327
2023-09-07 $5.92 $5.97 $5.68 $5.82 $5.82 8,153,558
2023-09-06 $6.56 $6.66 $6.05 $6.10 $6.10 11,118,712
2023-09-05 $6.42 $6.71 $6.37 $6.59 $6.59 6,689,810
2023-09-01 $6.41 $6.63 $6.41 $6.55 $6.55 7,456,623
2023-08-31 $6.24 $6.52 $6.22 $6.38 $6.38 7,718,768
2023-08-30 $5.90 $6.33 $5.80 $6.24 $6.24 10,381,638
2023-08-29 $5.82 $6.17 $5.74 $6.08 $6.08 8,941,487
2023-08-28 $5.87 $6.02 $5.74 $5.86 $5.86 8,676,224
2023-08-25 $5.56 $5.97 $5.54 $5.83 $5.83 15,527,111
2023-08-24 $5.35 $5.69 $5.27 $5.52 $5.52 18,889,552
2023-08-23 $5.15 $5.80 $5.05 $5.41 $5.41 69,163,225
2023-08-22 $7.13 $7.49 $6.93 $6.99 $6.99 15,969,321
2023-08-21 $7.03 $7.15 $6.86 $7.02 $7.02 7,980,049
2023-08-18 $6.80 $7.07 $6.70 $7.01 $7.01 9,387,868
2023-08-17 $7.37 $7.43 $6.90 $6.90 $6.90 10,895,115
2023-08-16 $7.38 $7.39 $7.19 $7.21 $7.21 6,883,383
2023-08-15 $7.64 $7.75 $7.41 $7.43 $7.43 6,138,798
2023-08-14 $7.51 $7.79 $7.35 $7.75 $7.75 9,733,548
2023-08-11 $7.99 $8.01 $7.54 $7.56 $7.56 14,048,377
2023-08-10 $8.31 $8.51 $8.01 $8.07 $8.07 5,349,833
2023-08-09 $8.51 $8.56 $8.19 $8.19 $8.19 5,048,117
2023-08-08 $8.27 $8.56 $8.16 $8.52 $8.52 4,647,178
2023-08-07 $8.73 $8.74 $8.26 $8.47 $8.47 5,531,332
2023-08-04 $9.24 $9.50 $8.66 $8.67 $8.67 7,883,261
2023-08-03 $8.94 $9.20 $8.91 $9.05 $9.05 4,796,397
2023-08-02 $9.25 $9.37 $8.80 $9.05 $9.05 6,766,394
2023-08-01 $9.53 $9.72 $9.08 $9.61 $9.61 8,031,204
2023-07-31 $8.70 $9.87 $8.68 $9.71 $9.71 16,457,729
2023-07-28 $8.55 $8.85 $8.52 $8.71 $8.71 5,417,286
2023-07-27 $8.88 $9.00 $8.24 $8.31 $8.31 7,025,790
2023-07-26 $8.60 $8.84 $8.50 $8.76 $8.76 6,450,071
2023-07-25 $8.80 $8.92 $8.45 $8.50 $8.50 6,590,987
2023-07-24 $9.11 $9.11 $8.69 $8.70 $8.70 6,709,509
2023-07-21 $9.47 $9.62 $9.02 $9.12 $9.12 7,573,938
2023-07-20 $9.63 $9.81 $9.19 $9.27 $9.27 6,639,473
2023-07-19 $9.15 $9.83 $9.06 $9.78 $9.78 12,370,659
2023-07-18 $8.77 $9.17 $8.70 $8.92 $8.92 6,735,891
2023-07-17 $8.68 $9.18 $8.51 $8.83 $8.83 8,072,463
2023-07-14 $9.64 $9.64 $8.64 $8.69 $8.69 10,511,872
2023-07-13 $9.57 $9.73 $9.41 $9.60 $9.60 11,342,123
2023-07-12 $9.25 $9.52 $9.05 $9.47 $9.47 12,922,107
2023-07-11 $8.57 $9.20 $8.45 $9.11 $9.11 13,456,871
2023-07-10 $8.05 $8.43 $7.90 $8.39 $8.39 7,788,762
2023-07-07 $7.73 $8.39 $7.70 $8.07 $8.07 9,701,055
2023-07-06 $7.98 $8.02 $7.40 $7.68 $7.68 11,839,544
2023-07-05 $8.12 $8.32 $7.88 $8.23 $8.23 6,696,089
2023-07-03 $7.85 $8.52 $7.85 $8.19 $8.19 8,738,697
2023-06-30 $7.64 $7.95 $7.46 $7.69 $7.69 10,034,186
2023-06-29 $7.29 $8.01 $7.26 $7.46 $7.46 12,988,632
2023-06-28 $7.44 $7.46 $7.20 $7.30 $7.30 10,368,309
2023-06-27 $7.30 $7.57 $7.14 $7.50 $7.50 5,936,398
2023-06-26 $7.25 $7.56 $7.22 $7.24 $7.24 5,952,582
2023-06-23 $7.35 $7.42 $7.25 $7.31 $7.31 15,908,337
2023-06-22 $7.53 $7.62 $7.35 $7.53 $7.53 7,321,598
2023-06-21 $7.90 $7.91 $7.32 $7.58 $7.58 17,893,446
2023-06-20 $8.54 $8.62 $8.14 $8.26 $8.26 9,885,796
2023-06-16 $9.02 $9.20 $8.56 $8.64 $8.64 11,196,228
2023-06-15 $9.50 $9.50 $8.72 $8.96 $8.96 15,924,141
2023-06-14 $9.51 $9.76 $9.30 $9.69 $9.69 11,011,265
2023-06-13 $9.01 $9.71 $9.01 $9.45 $9.45 13,818,848
2023-06-12 $8.40 $9.01 $8.40 $8.93 $8.93 14,957,100
2023-06-09 $8.41 $9.82 $8.19 $8.31 $8.31 37,828,399
2023-06-08 $8.15 $8.34 $7.85 $8.22 $8.22 6,170,200
2023-06-07 $8.51 $8.57 $7.99 $8.10 $8.10 6,097,455
2023-06-06 $8.07 $8.66 $8.07 $8.26 $8.26 7,845,033
2023-06-05 $8.32 $8.56 $8.05 $8.18 $8.18 7,243,980
2023-06-02 $7.91 $8.51 $7.87 $8.37 $8.37 11,967,344
2023-06-01 $7.27 $8.00 $7.16 $7.73 $7.73 11,412,196
2023-05-31 $7.00 $7.35 $6.94 $7.28 $7.28 8,360,913
2023-05-30 $7.02 $7.44 $6.92 $7.05 $7.05 10,988,566
2023-05-26 $7.00 $7.10 $6.88 $6.89 $6.89 7,829,790
2023-05-25 $7.15 $7.15 $6.90 $6.99 $6.99 7,565,083
2023-05-24 $7.19 $7.19 $6.89 $7.06 $7.06 11,121,934
2023-05-23 $7.23 $7.64 $7.15 $7.25 $7.25 8,782,725
2023-05-22 $7.16 $7.50 $7.02 $7.33 $7.33 9,560,047
2023-05-19 $7.30 $7.30 $7.04 $7.17 $7.17 8,508,498
2023-05-18 $7.11 $7.39 $7.07 $7.35 $7.35 5,928,528
2023-05-17 $7.00 $7.35 $6.91 $7.14 $7.14 8,751,618
2023-05-16 $7.32 $7.44 $6.86 $6.98 $6.98 11,849,605
2023-05-15 $6.91 $7.56 $6.81 $7.44 $7.44 12,965,071
2023-05-12 $6.92 $6.96 $6.62 $6.94 $6.94 16,364,107
2023-05-11 $6.94 $7.29 $6.76 $6.86 $6.86 20,899,676
2023-05-10 $8.00 $8.00 $7.26 $7.53 $7.53 14,511,845
2023-05-09 $7.91 $7.99 $7.65 $7.83 $7.83 10,610,542
2023-05-08 $8.03 $8.38 $7.86 $8.09 $8.09 12,610,709
2023-05-05 $7.75 $7.89 $7.31 $7.81 $7.81 17,794,175
2023-05-04 $7.63 $7.81 $7.31 $7.64 $7.64 27,471,215
2023-05-03 $8.57 $9.19 $8.57 $8.83 $8.83 10,853,224
2023-05-02 $9.08 $9.14 $8.53 $8.61 $8.61 6,236,030
2023-05-01 $8.84 $9.18 $8.73 $9.07 $9.07 6,588,988
2023-04-28 $8.69 $9.04 $8.54 $8.88 $8.88 5,446,251
2023-04-27 $8.69 $8.88 $8.58 $8.76 $8.76 5,463,083
2023-04-26 $8.90 $9.11 $8.53 $8.60 $8.60 6,361,890
2023-04-25 $9.20 $9.30 $8.80 $8.81 $8.81 5,846,456
2023-04-24 $9.44 $9.65 $9.02 $9.34 $9.34 5,788,462
2023-04-21 $9.07 $9.52 $9.00 $9.48 $9.48 6,063,633
2023-04-20 $9.34 $9.52 $8.96 $9.08 $9.08 8,271,495
2023-04-19 $9.53 $9.73 $9.44 $9.52 $9.52 7,494,136
2023-04-18 $9.90 $10.13 $9.72 $9.90 $9.90 5,384,091
2023-04-17 $9.54 $9.82 $9.48 $9.77 $9.77 5,584,292
2023-04-14 $10.08 $10.10 $9.56 $9.58 $9.58 9,267,830
2023-04-13 $10.25 $10.44 $10.00 $10.12 $10.12 9,460,854
2023-04-12 $11.67 $11.67 $10.01 $10.20 $10.20 16,153,209
2023-04-11 $11.53 $11.78 $11.40 $11.49 $11.49 7,379,820
2023-04-10 $11.19 $11.50 $11.09 $11.37 $11.37 6,681,651
2023-04-06 $11.12 $11.58 $10.97 $11.41 $11.41 7,742,834
2023-04-05 $11.56 $11.57 $11.01 $11.13 $11.13 7,250,156
2023-04-04 $11.82 $12.02 $11.47 $11.73 $11.73 4,955,505
2023-04-03 $11.13 $11.77 $11.11 $11.71 $11.71 6,606,035
2023-03-31 $10.67 $11.37 $10.47 $11.34 $11.34 7,695,890
2023-03-30 $10.59 $10.77 $10.38 $10.57 $10.57 6,769,990
2023-03-29 $10.12 $10.50 $9.98 $10.41 $10.41 7,048,303
2023-03-28 $9.80 $9.98 $9.58 $9.81 $9.81 6,703,221
2023-03-27 $9.64 $9.92 $9.36 $9.78 $9.78 9,586,995
2023-03-24 $9.16 $9.64 $9.09 $9.53 $9.53 8,242,746
2023-03-23 $9.41 $9.92 $9.17 $9.29 $9.29 10,585,660
2023-03-22 $9.91 $9.94 $9.19 $9.26 $9.26 10,847,638
2023-03-21 $9.59 $10.17 $9.57 $9.86 $9.86 13,551,619
2023-03-20 $10.02 $10.04 $9.19 $9.38 $9.38 14,079,790
2023-03-17 $10.69 $10.69 $9.68 $10.08 $10.08 11,910,238
2023-03-16 $10.75 $11.03 $10.52 $10.64 $10.64 10,179,216
2023-03-15 $10.40 $10.96 $10.26 $10.91 $10.91 7,886,521
2023-03-14 $11.79 $11.80 $10.56 $10.60 $10.60 11,839,266
2023-03-13 $11.52 $11.85 $10.81 $11.37 $11.37 7,358,594
2023-03-10 $12.58 $12.59 $11.21 $11.78 $11.78 17,319,037
2023-03-09 $13.64 $13.64 $12.41 $12.74 $12.74 9,185,527
2023-03-08 $13.25 $13.70 $12.86 $13.63 $13.63 7,164,807
2023-03-07 $13.82 $14.21 $13.24 $13.25 $13.25 9,676,646
2023-03-06 $14.02 $14.36 $13.75 $13.88 $13.88 7,432,698
2023-03-03 $12.99 $14.20 $12.95 $13.86 $13.86 13,906,863
2023-03-02 $12.37 $12.94 $12.16 $12.92 $12.92 10,217,239
2023-03-01 $12.96 $13.02 $12.58 $12.66 $12.66 7,380,602
2023-02-28 $12.87 $13.25 $12.78 $12.92 $12.92 7,217,961
2023-02-27 $12.90 $13.01 $12.51 $12.94 $12.94 8,001,998
2023-02-24 $12.75 $12.88 $12.48 $12.70 $12.70 5,944,773
2023-02-23 $13.46 $13.49 $12.65 $13.08 $13.08 8,225,633
2023-02-22 $13.30 $13.54 $13.02 $13.43 $13.43 6,903,013
2023-02-21 $13.22 $13.40 $12.69 $13.25 $13.25 13,366,455
2023-02-17 $13.71 $13.74 $13.16 $13.60 $13.60 8,741,254
2023-02-16 $13.91 $14.89 $13.66 $13.75 $13.75 10,738,099
2023-02-15 $13.51 $14.35 $13.50 $14.31 $14.31 8,727,426
2023-02-14 $13.33 $13.91 $12.86 $13.56 $13.56 11,282,915
2023-02-13 $13.81 $13.92 $13.44 $13.63 $13.63 10,024,115
2023-02-10 $14.62 $14.88 $13.82 $13.83 $13.83 14,482,521
2023-02-09 $15.68 $15.82 $14.66 $14.80 $14.80 11,687,983
2023-02-08 $15.48 $15.76 $15.05 $15.43 $15.43 10,016,812
2023-02-07 $15.72 $16.24 $15.42 $15.76 $15.76 20,432,896
2023-02-06 $15.83 $16.37 $15.15 $15.79 $15.79 18,220,296
2023-02-03 $16.25 $17.83 $16.14 $16.28 $16.28 32,668,460
2023-02-02 $15.75 $17.60 $15.18 $16.98 $16.98 39,055,211
2023-02-01 $13.75 $16.79 $13.60 $16.36 $16.36 79,365,193
2023-01-31 $12.59 $13.12 $12.50 $12.93 $12.93 21,405,940
2023-01-30 $12.71 $13.37 $12.30 $12.50 $12.50 18,199,314
2023-01-27 $11.77 $12.99 $11.65 $12.65 $12.65 16,825,419
2023-01-26 $11.74 $12.05 $11.42 $11.80 $11.80 8,764,653
2023-01-25 $10.80 $11.47 $10.52 $11.41 $11.41 8,225,818
2023-01-24 $11.22 $11.45 $10.87 $11.06 $11.06 9,116,574
2023-01-23 $11.10 $11.74 $10.86 $11.66 $11.66 8,967,556
2023-01-20 $10.63 $11.09 $10.46 $11.06 $11.06 7,982,372
2023-01-19 $10.77 $10.94 $10.19 $10.44 $10.44 10,553,902
2023-01-18 $12.10 $12.14 $11.03 $11.09 $11.09 19,264,295
2023-01-17 $11.53 $12.08 $11.33 $11.94 $11.94 16,358,431
2023-01-13 $10.89 $11.73 $10.83 $11.63 $11.63 10,993,890
2023-01-12 $10.89 $11.15 $10.21 $11.10 $11.10 10,512,774
2023-01-11 $9.86 $10.84 $9.77 $10.82 $10.82 13,106,561
2023-01-10 $9.32 $9.88 $9.31 $9.80 $9.80 9,265,875
2023-01-09 $9.09 $9.53 $9.02 $9.33 $9.33 11,044,718
2023-01-06 $8.56 $9.03 $8.31 $8.92 $8.92 9,836,818
2023-01-05 $8.58 $8.73 $8.31 $8.58 $8.58 7,781,211
2023-01-04 $8.26 $8.86 $7.99 $8.84 $8.84 9,931,473
2023-01-03 $8.17 $8.45 $7.89 $8.12 $8.12 11,626,280
2022-12-30 $7.85 $8.03 $7.68 $7.94 $7.94 10,435,712
2022-12-29 $8.05 $8.31 $7.92 $8.09 $8.09 8,878,116
2022-12-28 $8.12 $8.31 $7.86 $7.88 $7.88 9,501,641
2022-12-27 $8.79 $8.81 $8.12 $8.14 $8.14 12,128,553
2022-12-23 $9.21 $9.24 $8.66 $8.89 $8.89 7,653,813
2022-12-22 $9.74 $9.74 $8.83 $9.21 $9.21 10,146,776
2022-12-21 $10.47 $10.61 $9.86 $9.88 $9.88 11,384,411
2022-12-20 $10.32 $10.85 $10.18 $10.45 $10.45 9,439,143
2022-12-19 $10.59 $10.63 $10.23 $10.48 $10.48 6,284,162
2022-12-16 $11.19 $11.63 $10.69 $10.71 $10.71 12,728,867
2022-12-15 $11.91 $12.11 $11.21 $11.36 $11.36 11,910,489
2022-12-14 $11.55 $12.28 $11.52 $12.16 $12.16 9,566,524
2022-12-13 $12.42 $12.58 $11.41 $11.71 $11.71 13,802,432
2022-12-12 $11.37 $11.74 $11.11 $11.71 $11.71 8,934,534
2022-12-09 $12.42 $12.47 $11.48 $11.51 $11.51 11,560,916
2022-12-08 $11.92 $12.67 $11.70 $12.57 $12.57 9,985,209
2022-12-07 $12.27 $12.77 $11.85 $11.85 $11.85 11,052,485
2022-12-06 $12.83 $12.89 $11.93 $12.46 $12.46 12,636,434
2022-12-05 $13.06 $13.35 $12.75 $12.92 $12.92 14,984,438
2022-12-02 $11.50 $13.33 $11.41 $13.30 $13.30 27,053,106
2022-12-01 $11.49 $11.86 $10.99 $11.77 $11.77 11,875,612
2022-11-30 $10.42 $11.39 $10.14 $11.38 $11.38 11,759,264
2022-11-29 $10.31 $10.86 $10.10 $10.49 $10.49 7,915,064
2022-11-28 $9.98 $10.94 $9.94 $10.14 $10.14 15,594,223
2022-11-25 $9.84 $10.13 $9.79 $10.06 $10.06 3,608,431
2022-11-23 $9.78 $10.06 $9.67 $10.03 $10.03 7,025,911
2022-11-22 $9.53 $9.72 $9.33 $9.65 $9.65 10,177,490
2022-11-21 $10.03 $10.21 $9.49 $9.76 $9.76 8,805,275
2022-11-18 $11.00 $11.22 $10.18 $10.31 $10.31 7,597,643
2022-11-17 $10.54 $11.06 $10.42 $10.89 $10.89 11,525,532
2022-11-16 $11.60 $11.68 $10.71 $10.94 $10.94 13,974,329
2022-11-15 $11.28 $12.02 $11.15 $11.84 $11.84 16,118,247
2022-11-14 $10.06 $11.04 $10.04 $10.94 $10.94 14,722,220
2022-11-11 $9.76 $10.60 $9.50 $10.33 $10.33 15,066,314
2022-11-10 $9.33 $10.00 $9.22 $9.96 $9.96 15,777,940
2022-11-09 $9.38 $9.45 $8.39 $8.57 $8.57 11,969,908
2022-11-08 $9.43 $9.86 $8.78 $9.58 $9.58 15,198,849
2022-11-07 $9.41 $9.67 $8.93 $9.41 $9.41 10,806,167
2022-11-04 $9.29 $9.71 $8.92 $9.39 $9.39 20,116,484
2022-11-03 $7.45 $9.34 $7.24 $9.34 $9.34 33,515,277
2022-11-02 $8.89 $9.21 $8.41 $8.63 $8.63 18,197,678
2022-11-01 $8.78 $9.02 $8.76 $8.94 $8.94 12,394,624
2022-10-31 $8.05 $8.67 $7.98 $8.40 $8.40 17,479,691
2022-10-28 $7.80 $8.06 $7.59 $8.01 $8.01 15,489,870
2022-10-27 $7.81 $8.25 $7.70 $7.81 $7.81 13,766,281
2022-10-26 $7.33 $8.16 $7.25 $7.69 $7.69 12,848,704
2022-10-25 $7.08 $7.69 $7.07 $7.48 $7.48 17,611,573
2022-10-24 $7.20 $7.22 $6.76 $7.00 $7.00 14,132,077
2022-10-21 $7.29 $7.44 $7.03 $7.34 $7.34 9,801,301
2022-10-20 $7.40 $7.97 $7.28 $7.41 $7.41 13,573,257
2022-10-19 $7.71 $7.72 $7.32 $7.39 $7.39 11,489,834
2022-10-18 $8.14 $8.26 $7.54 $7.83 $7.83 12,989,815
2022-10-17 $7.56 $7.96 $7.36 $7.75 $7.75 15,212,251
2022-10-14 $8.78 $8.97 $7.23 $7.24 $7.24 24,643,138
2022-10-13 $8.03 $9.01 $7.83 $8.71 $8.71 19,434,899
2022-10-12 $8.74 $8.81 $8.09 $8.53 $8.53 12,904,974
2022-10-11 $9.21 $9.23 $8.24 $8.78 $8.78 16,169,833
2022-10-10 $8.74 $9.42 $8.56 $9.09 $9.09 19,635,095
2022-10-07 $8.48 $8.82 $8.40 $8.69 $8.69 14,305,193
2022-10-06 $8.47 $9.17 $8.35 $8.83 $8.83 19,532,903
2022-10-05 $8.55 $8.84 $8.10 $8.49 $8.49 16,018,282
2022-10-04 $7.67 $8.86 $7.67 $8.86 $8.86 28,308,895
2022-10-03 $7.10 $7.48 $6.66 $7.47 $7.47 18,285,924
2022-09-30 $7.01 $7.30 $6.86 $6.93 $6.93 13,325,031
2022-09-29 $8.18 $8.18 $6.82 $7.05 $7.05 26,046,079
2022-09-28 $8.22 $8.42 $8.03 $8.24 $8.24 9,182,458
2022-09-27 $8.32 $8.79 $8.06 $8.20 $8.20 13,653,713
2022-09-26 $8.50 $8.85 $8.06 $8.22 $8.22 12,342,482
2022-09-23 $8.46 $8.69 $8.28 $8.51 $8.51 10,984,820
2022-09-22 $8.99 $9.11 $8.59 $8.59 $8.59 9,595,021
2022-09-21 $9.85 $9.90 $9.05 $9.05 $9.05 12,121,325
2022-09-20 $9.90 $10.24 $9.63 $9.65 $9.65 10,417,521
2022-09-19 $9.71 $9.99 $9.59 $9.92 $9.92 6,869,733
2022-09-16 $10.40 $10.40 $9.71 $9.74 $9.74 14,146,251
2022-09-15 $10.07 $10.85 $10.00 $10.68 $10.68 10,391,659
2022-09-14 $10.04 $10.27 $9.67 $10.23 $10.23 8,889,950
2022-09-13 $10.45 $10.45 $9.48 $9.91 $9.91 23,635,147
2022-09-12 $10.26 $11.08 $10.24 $11.05 $11.05 12,914,660
2022-09-09 $9.30 $10.39 $9.30 $10.31 $10.31 18,726,405
2022-09-08 $8.84 $9.19 $8.64 $9.10 $9.10 8,157,383
2022-09-07 $8.60 $9.16 $8.57 $8.97 $8.97 9,401,903
2022-09-06 $9.36 $9.39 $8.68 $8.69 $8.69 13,407,432
2022-09-02 $10.31 $10.47 $9.40 $9.44 $9.44 16,349,201
2022-09-01 $9.96 $10.30 $9.65 $10.28 $10.28 11,753,559
2022-08-31 $9.75 $10.27 $9.67 $10.19 $10.19 30,546,903
2022-08-30 $10.76 $10.89 $9.52 $9.58 $9.58 19,154,700
2022-08-29 $10.48 $10.92 $10.35 $10.47 $10.47 15,725,667
2022-08-26 $11.03 $11.04 $10.12 $10.61 $10.61 25,524,295
2022-08-25 $11.68 $11.86 $10.66 $11.01 $11.01 59,490,220
2022-08-24 $12.35 $13.66 $12.16 $13.48 $13.48 83,422,136
2022-08-23 $11.50 $11.64 $10.78 $11.20 $11.20 14,795,370
2022-08-22 $11.38 $11.75 $11.13 $11.58 $11.58 10,048,931
2022-08-19 $12.32 $12.41 $11.36 $11.71 $11.71 10,943,421
2022-08-18 $12.86 $12.86 $12.29 $12.66 $12.66 11,137,538
2022-08-17 $13.32 $13.65 $12.85 $12.94 $12.94 11,485,366
2022-08-16 $13.38 $14.32 $12.91 $13.69 $13.69 15,441,278
2022-08-15 $13.34 $13.77 $12.69 $13.53 $13.53 16,205,612
2022-08-12 $12.08 $13.79 $11.82 $13.53 $13.53 28,058,111
2022-08-11 $12.24 $13.57 $11.73 $11.91 $11.91 16,592,958
2022-08-10 $11.62 $12.07 $11.41 $11.92 $11.92 9,047,343
2022-08-09 $11.57 $11.66 $10.88 $11.09 $11.09 9,641,501
2022-08-08 $11.93 $12.67 $11.66 $11.91 $11.91 14,643,120
2022-08-05 $10.34 $11.87 $10.05 $11.79 $11.79 15,169,151
2022-08-04 $11.31 $11.49 $10.45 $10.50 $10.50 11,412,184
2022-08-03 $10.84 $11.48 $10.64 $11.39 $11.39 11,918,148
2022-08-02 $9.63 $10.95 $9.56 $10.72 $10.72 13,290,546
2022-08-01 $9.50 $9.81 $9.17 $9.69 $9.69 8,974,901
2022-07-29 $9.24 $9.55 $8.88 $9.49 $9.49 8,819,457
2022-07-28 $9.02 $9.36 $8.68 $9.33 $9.33 10,579,041
2022-07-27 $9.00 $9.09 $8.56 $9.00 $9.00 8,816,181
2022-07-26 $9.31 $9.31 $8.59 $8.71 $8.71 10,864,533
2022-07-25 $9.85 $9.86 $9.27 $9.55 $9.55 7,980,838
2022-07-22 $11.10 $11.11 $9.72 $9.77 $9.77 15,741,460
2022-07-21 $10.81 $11.40 $10.70 $11.26 $11.26 13,882,650
2022-07-20 $9.45 $11.04 $9.38 $11.03 $11.03 26,784,955
2022-07-19 $8.77 $9.47 $8.50 $9.40 $9.40 14,258,597
2022-07-18 $8.75 $9.14 $8.57 $8.63 $8.63 9,571,258
2022-07-15 $8.44 $8.68 $8.22 $8.48 $8.48 9,637,187
2022-07-14 $8.89 $8.93 $8.32 $8.34 $8.34 12,778,912
2022-07-13 $8.94 $9.19 $8.66 $8.93 $8.93 14,000,242
2022-07-12 $9.37 $9.53 $9.02 $9.25 $9.25 16,359,030
2022-07-11 $10.06 $10.11 $8.91 $8.92 $8.92 11,374,581
2022-07-08 $10.52 $10.93 $10.12 $10.21 $10.21 9,583,679
2022-07-07 $10.17 $10.71 $10.10 $10.65 $10.65 6,899,227
2022-07-06 $10.31 $10.64 $10.06 $10.15 $10.15 8,189,812
2022-07-05 $9.12 $10.42 $8.73 $10.41 $10.41 12,556,074
2022-07-01 $9.12 $9.46 $8.88 $9.13 $9.13 9,338,515
2022-06-30 $9.38 $9.42 $8.74 $9.18 $9.18 11,784,107
2022-06-29 $9.78 $9.81 $9.11 $9.45 $9.45 11,346,332
2022-06-28 $10.70 $10.94 $9.82 $9.86 $9.86 7,490,453
2022-06-27 $11.12 $11.22 $10.30 $10.79 $10.79 8,559,712
2022-06-24 $10.52 $11.02 $10.39 $11.01 $11.01 18,093,180
2022-06-23 $9.85 $10.56 $9.61 $10.51 $10.51 9,816,528
2022-06-22 $9.54 $10.24 $9.51 $9.77 $9.77 9,321,032
2022-06-21 $9.89 $10.33 $9.68 $9.70 $9.70 9,044,704
2022-06-17 $9.43 $9.92 $9.37 $9.74 $9.74 9,527,374
2022-06-16 $9.75 $9.97 $9.29 $9.45 $9.45 10,372,652
2022-06-15 $9.61 $10.24 $9.61 $10.13 $10.13 10,847,498
2022-06-14 $9.97 $10.08 $9.45 $9.58 $9.58 10,078,392
2022-06-13 $10.01 $10.35 $9.61 $9.84 $9.84 13,492,689
2022-06-10 $10.90 $11.08 $10.46 $10.51 $10.51 12,983,795
2022-06-09 $12.07 $12.10 $11.10 $11.12 $11.12 15,193,365
2022-06-08 $12.42 $13.01 $12.13 $12.19 $12.19 10,673,530
2022-06-07 $12.22 $12.53 $11.90 $12.43 $12.43 14,529,391
2022-06-06 $12.65 $12.87 $12.29 $12.48 $12.48 9,051,057
2022-06-03 $13.02 $13.10 $12.37 $12.53 $12.53 8,510,214
2022-06-02 $12.99 $13.41 $12.92 $13.17 $13.17 13,431,423
2022-06-01 $13.88 $14.31 $12.89 $12.94 $12.94 13,768,071
2022-05-31 $14.46 $14.74 $13.77 $13.96 $13.96 11,233,772
2022-05-27 $13.96 $14.52 $13.87 $14.51 $14.51 8,389,485
2022-05-26 $13.17 $13.95 $12.87 $13.90 $13.90 12,969,193
2022-05-25 $12.43 $13.27 $12.43 $13.05 $13.05 12,435,812
2022-05-24 $13.47 $13.47 $12.34 $12.52 $12.52 10,298,333
2022-05-23 $14.58 $14.58 $13.05 $13.62 $13.62 9,707,087
2022-05-20 $14.96 $15.04 $13.68 $14.51 $14.51 10,296,138
2022-05-19 $14.29 $15.07 $14.14 $14.73 $14.73 11,288,903
2022-05-18 $15.24 $15.92 $14.32 $14.42 $14.42 11,321,161
2022-05-17 $15.83 $16.22 $14.68 $15.55 $15.55 19,239,412
2022-05-16 $15.56 $16.16 $15.26 $15.48 $15.48 16,844,101
2022-05-13 $13.89 $15.90 $13.82 $15.87 $15.87 23,371,302
2022-05-12 $12.05 $14.14 $11.80 $13.62 $13.62 23,504,591
2022-05-11 $13.33 $13.94 $12.24 $12.34 $12.34 28,635,669
2022-05-10 $12.10 $13.48 $11.25 $12.90 $12.90 63,037,678
2022-05-09 $15.34 $15.61 $14.06 $14.13 $14.13 15,995,025
2022-05-06 $16.74 $16.94 $14.70 $15.70 $15.70 18,179,027
2022-05-05 $18.53 $18.53 $16.67 $17.01 $17.01 10,827,489
2022-05-04 $18.27 $18.86 $16.78 $18.71 $18.71 13,058,354
2022-05-03 $18.45 $18.85 $17.96 $18.31 $18.31 9,009,157
2022-05-02 $17.65 $18.83 $17.21 $18.73 $18.73 9,323,840
2022-04-29 $18.84 $19.93 $17.53 $17.56 $17.56 11,659,941
2022-04-28 $18.71 $19.04 $17.38 $18.47 $18.47 12,648,623
2022-04-27 $18.55 $19.50 $18.34 $18.64 $18.64 7,262,048
2022-04-26 $20.19 $20.47 $18.91 $19.02 $19.02 8,772,763
2022-04-25 $20.04 $20.50 $19.53 $20.41 $20.41 8,679,933
2022-04-22 $20.72 $20.88 $19.66 $20.39 $20.39 10,773,342
2022-04-21 $22.02 $22.35 $20.41 $20.47 $20.47 8,686,080
2022-04-20 $24.57 $24.57 $21.74 $21.77 $21.77 11,466,580
2022-04-19 $23.76 $25.13 $23.51 $24.53 $24.53 5,757,015
2022-04-18 $23.51 $24.05 $21.90 $23.91 $23.91 9,825,775
2022-04-14 $24.82 $26.50 $23.10 $23.87 $23.87 15,065,440
2022-04-13 $23.66 $25.05 $23.29 $25.03 $25.03 4,851,602
2022-04-12 $24.18 $25.08 $23.57 $23.71 $23.71 5,599,831
2022-04-11 $23.01 $24.60 $22.53 $24.18 $24.18 6,189,172
2022-04-08 $24.40 $24.59 $23.40 $23.56 $23.56 7,830,367
2022-04-07 $24.67 $25.21 $22.85 $24.06 $24.06 10,194,305
2022-04-06 $25.57 $25.85 $24.25 $24.91 $24.91 10,038,568
2022-04-05 $27.71 $27.95 $25.88 $26.20 $26.20 6,829,370
2022-04-04 $26.49 $27.83 $25.83 $27.81 $27.81 6,353,638
2022-04-01 $26.57 $26.92 $25.80 $26.31 $26.31 5,939,623
2022-03-31 $28.56 $28.91 $26.25 $26.42 $26.42 10,141,450
2022-03-30 $30.06 $30.78 $27.92 $28.44 $28.44 11,089,811
2022-03-29 $28.65 $32.14 $28.37 $30.89 $30.89 14,294,313
2022-03-28 $28.44 $29.12 $26.88 $28.07 $28.07 7,858,084
2022-03-25 $29.23 $29.66 $27.82 $28.42 $28.42 9,120,369
2022-03-24 $28.37 $29.18 $27.17 $28.94 $28.94 8,149,824
2022-03-23 $27.33 $29.86 $26.86 $28.71 $28.71 11,043,861
2022-03-22 $25.93 $28.14 $25.85 $27.53 $27.53 7,209,780
2022-03-21 $26.37 $26.72 $24.98 $26.25 $26.25 6,474,116
2022-03-18 $24.64 $26.70 $24.61 $26.62 $26.62 11,042,749
2022-03-17 $23.21 $24.73 $22.92 $24.70 $24.70 7,399,655
2022-03-16 $22.87 $23.44 $22.08 $23.31 $23.31 9,640,516
2022-03-15 $21.01 $22.82 $20.56 $22.61 $22.61 13,301,717
2022-03-14 $20.81 $21.88 $20.11 $20.20 $20.20 11,106,560
2022-03-11 $22.64 $22.71 $21.04 $21.14 $21.14 9,021,373
2022-03-10 $22.59 $23.13 $21.99 $22.61 $22.61 8,629,180
2022-03-09 $22.82 $23.86 $22.69 $23.44 $23.44 7,501,141
2022-03-08 $22.22 $23.51 $21.33 $22.55 $22.55 10,392,014
2022-03-07 $23.59 $24.08 $22.14 $22.52 $22.52 11,855,500
2022-03-04 $24.80 $24.82 $22.46 $23.49 $23.49 18,928,884
2022-03-03 $26.97 $27.02 $24.40 $24.52 $24.52 15,971,858
2022-03-02 $27.47 $27.51 $25.85 $26.73 $26.73 10,230,767
2022-03-01 $28.89 $29.15 $27.20 $27.62 $27.62 8,231,787
2022-02-28 $28.95 $29.12 $27.11 $29.06 $29.06 10,510,185
2022-02-25 $28.08 $28.44 $26.75 $28.19 $28.19 9,672,803
2022-02-24 $25.50 $28.60 $25.26 $28.30 $28.30 20,463,558
2022-02-23 $28.73 $29.12 $26.70 $27.00 $27.00 13,930,566
2022-02-22 $29.48 $30.31 $28.40 $28.55 $28.55 10,795,093
2022-02-18 $30.57 $31.69 $29.08 $29.63 $29.63 13,085,398
2022-02-17 $31.97 $33.01 $30.21 $30.59 $30.59 11,003,997
2022-02-16 $33.16 $34.20 $31.53 $32.05 $32.05 14,457,161
2022-02-15 $33.00 $33.65 $31.95 $33.25 $33.25 16,048,232
2022-02-14 $33.71 $34.96 $32.18 $32.83 $32.83 21,832,314
2022-02-11 $36.81 $37.30 $33.68 $34.68 $34.68 29,809,292
2022-02-10 $36.96 $39.63 $36.41 $37.46 $37.46 33,703,991
2022-02-09 $36.52 $38.93 $35.61 $38.77 $38.77 78,117,369
2022-02-08 $30.20 $40.35 $29.70 $37.27 $37.27 246,529,072
2022-02-07 $31.62 $32.22 $27.91 $29.75 $29.75 105,815,260
2022-02-04 $24.66 $24.79 $23.21 $24.60 $24.60 25,406,203
2022-02-03 $26.27 $26.60 $24.20 $24.25 $24.25 10,447,598
2022-02-02 $27.90 $27.90 $25.88 $26.70 $26.70 15,476,870
2022-02-01 $27.39 $28.57 $26.59 $28.02 $28.02 13,796,422
2022-01-31 $26.55 $27.66 $26.01 $27.33 $27.33 24,148,969
2022-01-28 $24.00 $25.71 $22.81 $25.64 $25.64 21,521,365
2022-01-27 $24.80 $25.57 $23.76 $23.97 $23.97 20,292,939
2022-01-26 $27.13 $27.60 $24.67 $24.75 $24.75 24,816,248
2022-01-25 $29.04 $29.71 $26.45 $26.53 $26.53 30,616,447
2022-01-24 $25.85 $30.27 $25.81 $29.71 $29.71 63,570,315
2022-01-21 $25.81 $28.70 $24.34 $27.06 $27.06 108,935,066
2022-01-20 $32.05 $32.64 $23.25 $24.22 $24.22 105,119,289
2022-01-19 $30.02 $32.39 $29.54 $31.84 $31.84 28,076,655
2022-01-18 $30.85 $30.92 $29.11 $30.23 $30.23 27,235,916
2022-01-14 $31.00 $32.32 $30.35 $31.33 $31.33 21,265,222
2022-01-13 $34.68 $34.71 $31.98 $32.15 $32.15 20,397,575
2022-01-12 $36.34 $37.08 $34.47 $34.49 $34.49 12,830,815
2022-01-11 $34.27 $37.68 $34.05 $36.56 $36.56 16,163,650
2022-01-10 $34.70 $35.10 $32.23 $34.37 $34.37 17,111,714
2022-01-07 $33.55 $36.01 $33.03 $35.58 $35.58 17,078,403
2022-01-06 $32.25 $34.67 $31.51 $33.86 $33.86 18,061,322
2022-01-05 $33.12 $34.60 $32.00 $32.23 $32.23 15,467,398
2022-01-04 $35.00 $35.25 $32.39 $33.82 $33.82 21,842,314
2022-01-03 $36.08 $36.26 $34.72 $35.20 $35.20 12,777,243
2021-12-31 $36.10 $37.40 $35.66 $35.76 $35.76 14,341,281
2021-12-30 $34.53 $37.90 $34.48 $37.19 $37.19 16,974,853
2021-12-29 $35.13 $35.68 $33.91 $34.56 $34.56 13,594,974
2021-12-28 $36.61 $37.30 $35.03 $35.13 $35.13 14,026,025
2021-12-27 $38.12 $38.47 $36.47 $36.71 $36.71 15,765,136
2021-12-23 $37.42 $38.81 $35.90 $38.59 $38.59 17,147,637
2021-12-22 $39.21 $39.71 $36.64 $37.78 $37.78 17,182,439
2021-12-21 $38.88 $39.78 $37.94 $39.19 $39.19 11,555,239
2021-12-20 $42.16 $42.46 $38.19 $38.70 $38.70 18,246,130
2021-12-17 $40.04 $43.03 $39.16 $42.45 $42.45 18,360,274
2021-12-16 $38.50 $40.18 $38.43 $39.81 $39.81 15,792,640
2021-12-15 $39.33 $39.34 $36.42 $38.50 $38.50 18,012,213
2021-12-14 $38.70 $42.75 $38.67 $39.26 $39.26 30,336,053
2021-12-13 $39.62 $41.46 $37.75 $41.34 $41.34 30,021,482
2021-12-10 $39.85 $41.25 $37.67 $38.51 $38.51 23,570,782
2021-12-09 $45.21 $45.79 $40.27 $40.70 $40.70 19,329,548
2021-12-08 $41.84 $46.35 $40.97 $45.91 $45.91 17,354,771
2021-12-07 $42.58 $43.89 $41.38 $41.78 $41.78 11,574,272
2021-12-06 $42.36 $43.52 $40.84 $42.49 $42.49 13,586,637
2021-12-03 $46.16 $46.50 $42.29 $43.55 $43.55 17,128,626
2021-12-02 $43.89 $46.25 $43.41 $44.45 $44.45 17,120,793
2021-12-01 $43.81 $45.76 $42.19 $42.25 $42.25 12,901,823
2021-11-30 $44.72 $46.13 $42.50 $44.00 $44.00 17,337,100
2021-11-29 $44.68 $45.58 $42.74 $44.39 $44.39 14,785,648
2021-11-26 $47.72 $47.75 $45.00 $46.41 $46.41 16,487,606
2021-11-24 $42.55 $44.58 $41.74 $43.92 $43.92 13,120,578
2021-11-23 $44.00 $44.34 $41.13 $42.97 $42.97 17,946,916
2021-11-22 $47.05 $47.15 $43.30 $44.08 $44.08 19,820,454
2021-11-19 $49.55 $50.08 $47.00 $47.14 $47.14 12,695,110
2021-11-18 $51.23 $51.80 $45.90 $48.40 $48.40 24,991,615
2021-11-17 $52.66 $53.39 $50.81 $51.13 $51.13 24,285,037
2021-11-16 $50.09 $54.94 $48.85 $54.85 $54.85 73,862,978
2021-11-15 $49.61 $49.71 $46.70 $47.49 $47.49 12,812,671
2021-11-12 $50.67 $51.39 $48.73 $49.22 $49.22 8,815,658
2021-11-11 $49.08 $50.85 $47.57 $50.52 $50.52 15,780,142
2021-11-10 $49.77 $51.41 $48.30 $48.95 $48.95 16,018,555
2021-11-09 $52.95 $53.00 $48.93 $50.13 $50.13 22,321,931
2021-11-08 $53.36 $53.60 $49.11 $51.25 $51.25 52,497,871
2021-11-05 $57.13 $61.70 $55.21 $55.64 $55.64 83,569,414
2021-11-04 $90.39 $90.49 $85.75 $86.06 $86.06 21,312,626
2021-11-03 $88.94 $91.46 $88.79 $89.90 $89.90 6,263,718
2021-11-02 $92.75 $92.75 $87.92 $89.37 $89.37 7,512,247
2021-11-01 $91.60 $92.95 $89.86 $92.83 $92.83 5,469,210
2021-10-29 $89.91 $92.49 $88.94 $91.44 $91.44 6,352,373
2021-10-28 $88.78 $90.67 $88.53 $90.31 $90.31 5,461,729
2021-10-27 $93.26 $93.42 $87.98 $88.45 $88.45 5,119,847
2021-10-26 $97.15 $99.36 $92.20 $93.46 $93.46 6,123,972
2021-10-25 $93.50 $97.53 $93.29 $96.60 $96.60 5,713,176
2021-10-22 $93.95 $94.91 $92.18 $93.83 $93.83 3,926,897
2021-10-21 $90.41 $95.59 $90.35 $94.83 $94.83 7,021,608
2021-10-20 $91.41 $93.75 $89.78 $90.65 $90.65 9,689,564
2021-10-19 $87.55 $88.30 $85.87 $88.19 $88.19 4,020,624
2021-10-18 $85.11 $88.90 $83.58 $87.65 $87.65 6,496,048
2021-10-15 $86.10 $86.60 $84.47 $85.11 $85.11 4,174,665
2021-10-14 $87.97 $88.20 $85.31 $85.85 $85.85 3,342,170
2021-10-13 $87.23 $88.40 $86.25 $86.71 $86.71 3,950,209
2021-10-12 $85.85 $87.34 $84.87 $86.65 $86.65 4,100,291
2021-10-11 $85.84 $87.40 $84.80 $84.87 $84.87 3,632,879
2021-10-08 $87.50 $88.22 $85.13 $86.11 $86.11 4,132,253
2021-10-07 $84.50 $89.47 $84.42 $87.74 $87.74 8,829,515
2021-10-06 $82.20 $85.19 $81.04 $83.76 $83.76 6,972,198
2021-10-05 $82.21 $84.14 $81.50 $82.56 $82.56 5,454,417
2021-10-04 $86.25 $86.49 $81.33 $82.35 $82.35 8,961,463
2021-10-01 $86.19 $87.16 $84.32 $86.71 $86.71 6,266,805
2021-09-30 $85.06 $87.90 $84.67 $87.05 $87.05 6,951,412
2021-09-29 $87.99 $89.88 $85.20 $85.40 $85.40 7,212,945
2021-09-28 $91.00 $91.00 $87.05 $87.80 $87.80 10,388,458
2021-09-27 $91.71 $94.38 $89.63 $92.07 $92.07 8,976,417
2021-09-24 $94.13 $94.13 $91.76 $92.64 $92.64 5,244,879
2021-09-23 $94.81 $96.57 $94.01 $94.38 $94.38 5,366,935
2021-09-22 $99.51 $99.98 $92.61 $94.55 $94.55 17,074,951
2021-09-21 $101.25 $103.93 $100.44 $100.92 $100.92 3,909,850
2021-09-20 $101.40 $104.13 $99.30 $100.73 $100.73 5,282,284
2021-09-17 $104.18 $105.23 $102.50 $103.42 $103.42 5,901,867
2021-09-16 $105.56 $106.60 $103.93 $104.92 $104.92 3,682,277
2021-09-15 $108.99 $108.99 $103.82 $105.56 $105.56 7,189,657
2021-09-14 $111.58 $113.88 $107.82 $108.50 $108.50 6,512,363
2021-09-13 $113.67 $114.50 $110.11 $111.51 $111.51 8,518,260
2021-09-10 $106.91 $118.61 $106.54 $114.39 $114.39 22,449,519
2021-09-09 $99.19 $107.79 $98.87 $107.08 $107.08 16,953,975
2021-09-08 $96.20 $99.12 $96.06 $97.50 $97.50 5,426,294
2021-09-07 $98.10 $98.89 $96.06 $96.48 $96.48 5,734,893
2021-09-03 $100.86 $101.35 $96.95 $98.56 $98.56 8,266,697
2021-09-02 $100.18 $102.28 $99.56 $101.00 $101.00 8,581,316
2021-09-01 $99.91 $101.75 $98.29 $100.04 $100.04 9,293,565
2021-08-31 $100.26 $103.14 $99.10 $100.19 $100.19 9,805,115
2021-08-30 $103.75 $105.24 $100.55 $101.48 $101.48 11,769,579
2021-08-27 $108.05 $108.80 $102.91 $104.34 $104.34 31,932,382
2021-08-26 $116.50 $120.62 $113.35 $114.09 $114.09 14,720,177
2021-08-25 $113.00 $116.62 $112.56 $116.25 $116.25 4,409,993
2021-08-24 $110.29 $114.26 $110.01 $113.71 $113.71 7,034,238
2021-08-23 $105.65 $108.05 $105.34 $106.59 $106.59 6,596,313
2021-08-20 $109.00 $111.02 $107.85 $108.07 $108.07 4,551,990
2021-08-19 $109.11 $110.05 $107.41 $107.80 $107.80 3,907,695
2021-08-18 $113.45 $113.90 $109.76 $110.65 $110.65 3,780,837
2021-08-17 $109.31 $113.72 $108.53 $113.25 $113.25 4,644,538
2021-08-16 $109.91 $111.95 $107.19 $110.00 $110.00 5,936,135
2021-08-13 $112.13 $113.08 $109.88 $110.88 $110.88 3,175,583
2021-08-12 $112.92 $114.51 $111.66 $112.64 $112.64 2,449,298
2021-08-11 $114.01 $115.05 $111.86 $112.95 $112.95 3,833,848
2021-08-10 $115.97 $118.24 $113.56 $113.84 $113.84 3,432,891
2021-08-09 $113.11 $117.62 $111.17 $116.58 $116.58 5,036,741
2021-08-06 $118.81 $121.17 $112.65 $112.69 $112.69 5,631,364
2021-08-05 $119.42 $121.36 $116.80 $120.22 $120.22 4,303,300
2021-08-04 $119.54 $121.10 $118.14 $120.93 $120.93 3,071,111
2021-08-03 $120.84 $122.99 $117.91 $119.27 $119.27 3,712,722
2021-08-02 $117.90 $122.69 $114.63 $120.69 $120.69 4,634,594
2021-07-30 $116.10 $120.60 $115.77 $118.05 $118.05 4,423,002
2021-07-29 $121.62 $123.43 $117.91 $118.10 $118.10 3,957,671
2021-07-28 $121.75 $123.60 $120.36 $121.92 $121.92 3,307,116
2021-07-27 $122.85 $123.94 $117.27 $121.36 $121.36 4,063,440
2021-07-26 $121.06 $123.23 $117.75 $122.68 $122.68 3,238,983
2021-07-23 $119.05 $122.97 $117.57 $121.55 $121.55 4,149,450
2021-07-22 $125.73 $126.19 $119.01 $119.67 $119.67 6,576,731
2021-07-21 $124.74 $127.17 $123.28 $126.43 $126.43 5,117,148
2021-07-20 $124.09 $127.57 $120.51 $126.35 $126.35 11,892,924
2021-07-19 $109.99 $118.67 $109.67 $118.43 $118.43 9,198,363
2021-07-16 $111.67 $111.95 $109.26 $110.54 $110.54 4,593,292
2021-07-15 $111.98 $114.71 $108.10 $111.19 $111.19 8,178,350
2021-07-14 $116.00 $116.99 $113.30 $113.36 $113.36 10,359,504
2021-07-13 $119.57 $121.61 $118.50 $119.85 $119.85 4,918,723
2021-07-12 $118.73 $121.18 $114.54 $120.31 $120.31 7,372,031
2021-07-09 $123.86 $123.98 $117.71 $117.84 $117.84 6,943,378
2021-07-08 $119.86 $124.97 $118.61 $124.06 $124.06 5,716,179
2021-07-07 $125.28 $129.70 $123.20 $123.51 $123.51 6,399,526
2021-07-06 $121.47 $124.07 $119.73 $123.69 $123.69 5,878,569
2021-07-02 $123.09 $124.98 $120.17 $121.60 $121.60 3,632,537
2021-07-01 $125.00 $126.25 $121.31 $122.16 $122.16 4,687,709
2021-06-30 $125.09 $125.66 $123.37 $124.02 $124.02 4,378,522
2021-06-29 $125.36 $127.16 $122.22 $125.68 $125.68 6,133,905
2021-06-28 $122.07 $127.98 $121.40 $126.92 $126.92 11,088,547
2021-06-25 $121.95 $122.42 $118.83 $121.49 $121.49 12,474,996
2021-06-24 $117.88 $124.23 $117.00 $121.85 $121.85 12,766,994
2021-06-23 $116.82 $119.61 $115.52 $117.48 $117.48 7,885,899
2021-06-22 $107.45 $117.66 $107.45 $117.17 $117.17 13,099,928
2021-06-21 $107.59 $108.60 $104.12 $108.11 $108.11 7,878,160
2021-06-18 $107.59 $110.19 $107.24 $109.12 $109.12 6,363,214
2021-06-17 $104.90 $109.87 $104.61 $108.81 $108.81 6,552,521
2021-06-16 $105.72 $106.58 $102.70 $105.07 $105.07 8,939,955
2021-06-15 $111.99 $111.99 $105.63 $106.11 $106.11 6,075,089
2021-06-14 $112.37 $114.75 $111.55 $112.09 $112.09 6,617,640
2021-06-11 $104.86 $113.23 $104.62 $113.12 $113.12 9,666,724
2021-06-10 $106.11 $107.95 $104.49 $106.08 $106.08 5,921,920
2021-06-09 $109.30 $110.45 $106.28 $106.97 $106.97 5,384,557
2021-06-08 $110.31 $112.46 $108.38 $109.69 $109.69 7,105,680
2021-06-07 $105.20 $110.97 $104.25 $109.79 $109.79 9,138,573
2021-06-04 $103.68 $104.59 $101.52 $103.01 $103.01 6,619,883
2021-06-03 $106.94 $107.65 $102.91 $103.10 $103.10 8,464,885
2021-06-02 $109.23 $110.57 $105.95 $108.55 $108.55 8,316,141
2021-06-01 $110.90 $112.99 $108.56 $108.89 $108.89 7,181,209
2021-05-28 $112.48 $114.00 $110.12 $110.31 $110.31 7,663,446
2021-05-27 $109.32 $112.90 $106.95 $112.60 $112.60 13,568,262
2021-05-26 $99.96 $110.49 $99.96 $109.56 $109.56 26,620,603
2021-05-25 $101.16 $102.72 $98.68 $99.44 $99.44 9,340,217
2021-05-24 $101.72 $102.11 $98.12 $101.16 $101.16 13,135,269
2021-05-21 $99.99 $102.25 $98.57 $100.90 $100.90 10,514,365
2021-05-20 $98.20 $100.75 $97.80 $100.46 $100.46 11,665,417
2021-05-19 $93.35 $97.57 $92.63 $96.55 $96.55 14,793,331
2021-05-18 $92.96 $97.85 $92.55 $95.19 $95.19 17,131,298
2021-05-17 $95.85 $96.97 $89.43 $92.29 $92.29 17,851,472
2021-05-14 $95.64 $97.80 $92.90 $96.58 $96.58 18,743,757
2021-05-13 $90.69 $95.55 $90.53 $95.29 $95.29 28,794,584
2021-05-12 $88.50 $92.59 $86.51 $89.35 $89.35 28,848,503
2021-05-11 $84.14 $91.38 $83.63 $91.01 $91.01 25,425,907
2021-05-10 $82.59 $88.27 $81.06 $87.49 $87.49 38,641,900
2021-05-07 $89.55 $92.02 $82.91 $83.81 $83.81 62,104,988
2021-05-06 $80.50 $85.38 $80.48 $83.78 $83.78 46,079,363
2021-05-05 $97.75 $98.80 $81.41 $82.62 $82.62 84,914,533
2021-05-04 $95.00 $97.27 $92.72 $96.70 $96.70 9,224,547
2021-05-03 $98.26 $99.82 $95.31 $95.84 $95.84 7,059,042
2021-04-30 $97.65 $101.40 $97.25 $98.35 $98.35 8,767,193
2021-04-29 $103.20 $103.44 $96.54 $98.90 $98.90 13,344,334
2021-04-28 $101.71 $104.39 $100.27 $103.22 $103.22 6,288,783
2021-04-27 $103.99 $104.39 $101.36 $102.34 $102.34 5,712,583
2021-04-26 $102.66 $103.27 $100.41 $103.27 $103.27 8,022,653
2021-04-23 $102.38 $103.59 $99.74 $101.07 $101.07 10,158,161
2021-04-22 $101.16 $105.08 $100.03 $101.49 $101.49 14,597,525
2021-04-21 $103.29 $104.25 $99.12 $99.93 $99.93 16,621,103
2021-04-20 $108.11 $109.14 $103.92 $106.50 $106.50 8,472,758
2021-04-19 $108.62 $112.91 $104.58 $107.75 $107.75 22,451,329
2021-04-16 $119.35 $119.48 $115.76 $116.21 $116.21 4,759,899
2021-04-15 $120.00 $121.80 $118.20 $119.90 $119.90 4,704,666
2021-04-14 $122.66 $122.91 $117.39 $117.80 $117.80 5,802,608
2021-04-13 $121.49 $124.80 $120.59 $122.36 $122.36 6,644,727
2021-04-12 $118.06 $119.43 $115.26 $118.97 $118.97 5,596,330
2021-04-09 $122.49 $122.70 $118.41 $118.60 $118.60 6,751,118
2021-04-08 $117.50 $124.50 $116.63 $123.62 $123.62 14,751,521
2021-04-07 $114.30 $116.20 $111.62 $115.20 $115.20 6,066,931
2021-04-06 $109.24 $117.45 $108.28 $115.38 $115.38 7,403,248
2021-04-05 $112.88 $112.98 $107.73 $109.09 $109.09 6,347,953
2021-04-01 $114.99 $118.96 $111.67 $112.09 $112.09 6,986,404
2021-03-31 $109.00 $114.50 $108.25 $112.44 $112.44 6,933,723
2021-03-30 $103.81 $107.48 $101.81 $107.17 $107.17 4,201,183
2021-03-29 $106.00 $108.45 $103.90 $105.02 $105.02 5,163,043
2021-03-26 $104.11 $106.56 $102.40 $106.42 $106.42 6,479,661
2021-03-25 $99.67 $104.47 $98.73 $103.23 $103.23 8,356,536
2021-03-24 $112.48 $112.89 $101.12 $101.79 $101.79 10,340,027
2021-03-23 $111.00 $116.29 $109.51 $113.35 $113.35 9,079,464
2021-03-22 $108.97 $110.73 $106.65 $109.54 $109.54 6,913,582
2021-03-19 $103.15 $108.93 $102.03 $108.31 $108.31 11,222,232
2021-03-18 $105.01 $107.48 $101.67 $102.74 $102.74 7,912,572
2021-03-17 $105.53 $109.39 $102.26 $107.79 $107.79 9,712,972
2021-03-16 $113.61 $113.98 $106.20 $107.96 $107.96 5,673,564
2021-03-15 $111.67 $112.75 $107.35 $112.74 $112.74 5,338,541
2021-03-12 $113.49 $115.20 $109.25 $111.55 $111.55 8,118,595
2021-03-11 $115.40 $118.20 $114.01 $117.65 $117.65 8,180,636
2021-03-10 $117.99 $119.12 $110.88 $111.32 $111.32 8,770,592
2021-03-09 $108.18 $116.46 $106.29 $116.02 $116.02 11,068,360
2021-03-08 $108.69 $115.39 $100.42 $101.35 $101.35 13,486,336
2021-03-05 $105.15 $107.74 $94.00 $105.13 $105.13 14,661,531
2021-03-04 $107.74 $110.97 $97.19 $104.75 $104.75 13,875,402
2021-03-03 $117.91 $118.00 $107.80 $108.08 $108.08 10,930,858
2021-03-02 $125.00 $126.74 $117.63 $117.97 $117.97 5,277,759
2021-03-01 $122.48 $124.40 $118.77 $123.81 $123.81 5,943,468
2021-02-26 $118.21 $121.78 $114.61 $120.47 $120.47 8,540,584
2021-02-25 $121.14 $124.56 $113.84 $115.21 $115.21 7,551,354
2021-02-24 $123.00 $127.11 $118.85 $122.72 $122.72 7,718,771
2021-02-23 $122.23 $126.95 $111.94 $126.89 $126.89 11,065,990
2021-02-22 $137.32 $138.61 $125.08 $125.75 $125.75 9,648,522
2021-02-19 $139.66 $141.67 $137.85 $139.71 $139.71 4,229,633
2021-02-18 $136.13 $140.66 $135.20 $138.45 $138.45 5,947,611
2021-02-17 $145.17 $145.60 $135.03 $139.23 $139.23 10,572,606
2021-02-16 $155.50 $155.52 $145.72 $145.88 $145.88 6,758,500
2021-02-12 $145.95 $154.83 $144.88 $154.67 $154.67 7,844,161
2021-02-11 $146.66 $148.04 $144.03 $146.48 $146.48 4,286,535
2021-02-10 $148.75 $150.50 $143.45 $145.04 $145.04 5,871,399
2021-02-09 $147.01 $149.92 $145.10 $147.76 $147.76 7,577,571
2021-02-08 $148.84 $149.46 $143.33 $144.99 $144.99 11,386,221
2021-02-05 $149.00 $151.79 $142.70 $148.30 $148.30 23,157,384
2021-02-04 $148.57 $157.83 $148.01 $157.53 $157.53 11,762,595
2021-02-03 $149.51 $150.78 $145.59 $147.17 $147.17 4,095,019
2021-02-02 $148.64 $150.97 $145.01 $147.73 $147.73 5,267,706
2021-02-01 $147.70 $150.30 $144.55 $146.79 $146.79 5,087,523
2021-01-29 $144.97 $149.21 $142.37 $146.13 $146.13 4,580,776
2021-01-28 $145.13 $150.46 $143.42 $145.83 $145.83 6,281,492
2021-01-27 $146.46 $150.64 $139.02 $144.96 $144.96 7,359,190
2021-01-26 $156.50 $158.67 $147.49 $147.79 $147.79 6,664,735
2021-01-25 $160.85 $166.57 $156.70 $157.14 $157.14 6,611,730
2021-01-22 $157.67 $160.41 $155.94 $159.75 $159.75 3,226,076
2021-01-21 $155.78 $159.70 $153.14 $158.13 $158.13 4,351,432
2021-01-20 $153.80 $156.73 $152.00 $155.79 $155.79 5,413,733
2021-01-19 $152.55 $152.94 $144.90 $150.14 $150.14 10,387,653
2021-01-15 $165.82 $166.08 $157.24 $157.81 $157.81 5,833,618
2021-01-14 $166.10 $171.09 $163.96 $165.25 $165.25 7,498,483
2021-01-13 $156.50 $169.00 $156.50 $167.42 $167.42 10,618,873
2021-01-12 $152.58 $157.36 $147.76 $156.04 $156.04 6,302,775
2021-01-11 $156.77 $159.12 $152.01 $152.34 $152.34 4,623,984
2021-01-08 $155.82 $159.03 $152.27 $158.88 $158.88 6,248,413
2021-01-07 $145.65 $154.47 $145.21 $154.00 $154.00 6,583,631
2021-01-06 $144.36 $144.97 $140.74 $143.76 $143.76 7,748,340
2021-01-05 $145.74 $149.78 $144.47 $148.53 $148.53 4,883,013
2021-01-04 $152.51 $152.78 $143.09 $145.96 $145.96 7,911,635
2020-12-31 $155.01 $155.22 $150.62 $151.72 $151.72 5,449,245
2020-12-30 $150.77 $155.20 $148.33 $154.96 $154.96 6,802,449
2020-12-29 $150.00 $154.11 $146.37 $150.10 $150.10 9,340,584
2020-12-28 $164.00 $164.40 $151.67 $152.18 $152.18 10,607,448
2020-12-24 $161.90 $167.37 $161.30 $162.72 $162.72 6,830,914
2020-12-23 $160.60 $163.58 $154.25 $162.76 $162.76 12,869,000
2020-12-22 $159.20 $166.23 $155.40 $161.21 $161.21 40,111,438
2020-12-21 $141.80 $144.88 $137.77 $144.39 $144.39 14,272,926
2020-12-18 $137.88 $142.00 $135.60 $139.84 $139.84 32,497,808
2020-12-17 $133.97 $137.67 $133.43 $136.80 $136.80 10,599,750
2020-12-16 $128.70 $134.22 $128.51 $134.00 $134.00 14,646,745
2020-12-15 $122.02 $127.81 $119.78 $127.78 $127.78 9,907,035
2020-12-14 $118.01 $124.86 $117.75 $121.91 $121.91 14,734,203
2020-12-11 $117.99 $119.44 $114.59 $117.10 $117.10 6,493,917
2020-12-10 $109.53 $119.13 $108.18 $117.99 $117.99 9,688,403
2020-12-09 $117.65 $120.31 $110.11 $110.79 $110.79 12,106,723
2020-12-08 $115.92 $118.55 $113.06 $118.25 $118.25 9,196,222
2020-12-07 $114.07 $117.15 $113.12 $116.63 $116.63 6,044,165
2020-12-04 $115.25 $115.70 $111.93 $114.45 $114.45 7,346,751
2020-12-03 $112.92 $116.25 $112.73 $116.20 $116.20 6,989,696
2020-12-02 $110.83 $117.75 $110.20 $113.18 $113.18 11,614,838
2020-12-01 $113.73 $115.66 $110.30 $112.03 $112.03 10,153,518
2020-11-30 $110.03 $116.52 $105.69 $116.35 $116.35 13,468,559
2020-11-27 $107.33 $109.90 $105.29 $108.98 $108.98 5,602,079
2020-11-25 $106.29 $108.25 $105.56 $106.94 $106.94 8,166,091
2020-11-24 $109.46 $110.07 $104.15 $105.42 $105.42 11,546,336
2020-11-23 $110.43 $113.94 $106.07 $112.05 $112.05 12,179,821
2020-11-20 $106.00 $112.81 $104.20 $110.90 $110.90 17,323,941
2020-11-19 $104.10 $106.42 $102.78 $105.26 $105.26 9,678,876
2020-11-18 $101.49 $105.56 $100.26 $104.49 $104.49 11,144,418
2020-11-17 $102.33 $102.78 $99.63 $102.49 $102.49 10,050,008
2020-11-16 $97.30 $102.06 $95.86 $101.90 $101.90 16,488,739
2020-11-13 $109.03 $109.69 $99.50 $100.79 $100.79 16,159,456
2020-11-12 $107.11 $112.00 $106.45 $108.72 $108.72 17,022,830
2020-11-11 $103.00 $107.35 $99.83 $106.21 $106.21 27,922,342
2020-11-10 $103.10 $108.65 $92.03 $105.21 $105.21 39,736,591
2020-11-09 $106.69 $108.48 $94.12 $100.01 $100.01 42,202,865
2020-11-06 $123.00 $132.79 $122.49 $125.46 $125.46 24,201,831
2020-11-05 $122.94 $126.91 $117.82 $126.63 $126.63 16,320,223
2020-11-04 $113.99 $118.93 $112.96 $118.60 $118.60 8,066,159
2020-11-03 $113.51 $114.05 $110.13 $111.70 $111.70 9,413,621
2020-11-02 $112.36 $116.32 $110.92 $113.44 $113.44 8,774,227
2020-10-30 $114.10 $116.21 $109.01 $110.21 $110.21 11,004,738
2020-10-29 $124.30 $124.90 $114.24 $115.91 $115.91 11,407,620
2020-10-28 $122.11 $124.34 $119.56 $122.12 $122.12 9,233,779
2020-10-27 $120.36 $122.53 $118.31 $121.15 $121.15 8,626,956
2020-10-26 $123.02 $125.65 $116.10 $118.10 $118.10 11,917,914
2020-10-23 $121.10 $123.65 $117.58 $122.53 $122.53 11,544,063
2020-10-22 $119.75 $126.59 $118.61 $120.80 $120.80 24,320,468
2020-10-21 $132.79 $136.95 $124.28 $124.30 $124.30 19,003,721
2020-10-20 $133.75 $134.55 $130.33 $131.93 $131.93 12,668,346
2020-10-19 $130.94 $134.57 $126.95 $133.01 $133.01 24,250,332
2020-10-16 $137.60 $139.75 $128.67 $131.33 $131.33 40,455,837
2020-10-15 $127.82 $137.24 $126.55 $136.43 $136.43 26,759,211
2020-10-14 $132.11 $135.31 $128.26 $131.44 $131.44 27,271,640
2020-10-13 $127.00 $131.92 $124.31 $130.97 $130.97 17,317,709
2020-10-12 $125.10 $129.41 $122.24 $127.30 $127.30 20,531,390
2020-10-09 $115.71 $123.58 $114.78 $123.02 $123.02 17,601,898
2020-10-08 $118.92 $119.89 $113.70 $115.00 $115.00 15,353,589
2020-10-07 $113.48 $118.44 $113.01 $116.96 $116.96 22,040,017
2020-10-06 $110.78 $113.87 $109.38 $111.31 $111.31 19,411,321
2020-10-05 $107.67 $110.85 $106.11 $110.74 $110.74 16,139,414
2020-10-02 $105.00 $110.25 $104.09 $107.51 $107.51 29,786,610
2020-10-01 $99.83 $105.74 $99.31 $105.20 $105.20 26,735,528
2020-09-30 $99.99 $101.88 $98.10 $99.24 $99.24 19,003,416
2020-09-29 $96.84 $102.83 $96.27 $100.47 $100.47 41,271,315
2020-09-28 $97.27 $99.40 $94.42 $96.91 $96.91 34,557,711
2020-09-25 $90.76 $98.48 $90.50 $97.73 $97.73 45,866,013
2020-09-24 $93.90 $95.25 $88.00 $88.56 $88.56 34,327,751
2020-09-23 $95.81 $100.44 $93.91 $95.23 $95.23 55,375,375
2020-09-22 $90.33 $94.65 $88.43 $94.39 $94.39 43,455,620
2020-09-21 $89.40 $96.50 $87.78 $94.80 $94.80 51,263,697
2020-09-18 $85.25 $90.01 $83.28 $89.70 $89.70 44,309,557
2020-09-17 $79.69 $85.70 $79.02 $85.20 $85.20 30,607,880
2020-09-16 $83.77 $86.35 $82.20 $82.59 $82.59 25,209,192
2020-09-15 $83.50 $88.50 $82.50 $85.45 $85.45 67,929,344
2020-09-14 $81.72 $83.50 $78.83 $82.01 $82.01 52,982,532
2020-09-11 $98.11 $98.11 $83.58 $84.04 $84.04 87,398,128
2020-09-10 $93.55 $98.61 $86.38 $87.75 $87.75 55,832,558
2020-09-09 $90.16 $92.08 $86.22 $91.17 $91.17 30,086,863
2020-09-08 $79.38 $91.84 $79.29 $85.60 $85.60 32,732,776
2020-09-04 $81.55 $84.97 $72.11 $80.63 $80.63 16,784,934
2020-09-03 $87.80 $87.90 $80.51 $82.28 $82.28 14,010,175
2020-09-02 $91.80 $92.50 $84.25 $91.06 $91.06 26,695,545
2020-09-01 $78.39 $84.63 $78.00 $83.67 $83.67 13,242,485
2020-08-31 $76.00 $77.80 $75.41 $76.67 $76.67 15,742,527
2020-08-28 $72.41 $77.46 $72.25 $75.96 $75.96 15,422,194
2020-08-27 $72.40 $72.41 $68.06 $70.30 $70.30 12,952,846
2020-08-26 $66.97 $68.61 $66.74 $67.30 $67.30 4,663,614
2020-08-25 $66.47 $67.46 $65.29 $66.45 $66.45 4,291,655
2020-08-24 $69.95 $70.25 $66.21 $66.87 $66.87 4,483,673
2020-08-21 $68.71 $70.95 $68.56 $69.35 $69.35 4,077,864
2020-08-20 $67.59 $69.09 $67.10 $68.72 $68.72 3,208,150
2020-08-19 $69.32 $69.76 $67.46 $67.59 $67.59 4,081,858
2020-08-18 $65.85 $70.78 $65.56 $69.82 $69.82 7,931,611
2020-08-17 $64.88 $65.45 $63.23 $65.26 $65.26 3,768,950
2020-08-14 $66.64 $67.75 $64.08 $64.34 $64.34 4,565,303
2020-08-13 $63.00 $66.35 $62.50 $65.71 $65.71 9,862,711
2020-08-12 $65.21 $65.73 $63.76 $64.36 $64.36 3,768,838
2020-08-11 $65.69 $67.20 $64.15 $64.96 $64.96 4,140,612
2020-08-10 $68.48 $69.57 $65.15 $67.12 $67.12 3,932,957
2020-08-07 $69.99 $70.68 $66.37 $68.30 $68.30 4,748,018
2020-08-06 $71.73 $72.50 $69.68 $69.72 $69.72 4,523,265
2020-08-05 $69.73 $71.74 $69.67 $71.21 $71.21 4,996,816
2020-08-04 $70.95 $71.50 $69.01 $70.01 $70.01 6,039,933
2020-08-03 $69.60 $73.21 $69.10 $72.68 $72.68 7,897,326
2020-07-31 $66.69 $68.94 $65.60 $68.22 $68.22 7,270,687
2020-07-30 $66.17 $66.65 $62.72 $65.28 $65.28 5,412,970
2020-07-29 $64.72 $66.90 $64.60 $66.65 $66.65 4,395,326
2020-07-28 $64.30 $66.87 $63.93 $64.11 $64.11 5,709,957
2020-07-27 $62.58 $63.91 $61.75 $63.68 $63.68 4,106,775
2020-07-24 $61.56 $62.34 $59.68 $61.82 $61.82 4,048,691
2020-07-23 $64.31 $65.28 $60.89 $62.31 $62.31 4,732,649
2020-07-22 $62.90 $64.41 $62.88 $64.14 $64.14 4,367,444
2020-07-21 $64.85 $65.31 $61.90 $62.88 $62.88 6,231,529
2020-07-20 $59.72 $65.00 $59.58 $64.71 $64.71 10,252,289
2020-07-17 $61.55 $61.88 $58.23 $58.53 $58.53 9,961,479
2020-07-16 $62.21 $62.89 $60.65 $61.29 $61.29 5,613,650
2020-07-15 $61.43 $63.72 $60.87 $63.13 $63.13 5,347,392
2020-07-14 $62.58 $65.08 $60.10 $62.95 $62.95 9,576,405
2020-07-13 $69.25 $69.73 $61.01 $61.58 $61.58 13,147,281
2020-07-10 $64.82 $68.78 $63.80 $68.47 $68.47 9,163,666
2020-07-09 $63.88 $65.72 $63.56 $64.49 $64.49 7,527,092
2020-07-08 $61.04 $63.25 $61.04 $62.52 $62.52 6,058,363
2020-07-07 $61.00 $62.20 $59.70 $60.82 $60.82 6,873,814
2020-07-06 $59.25 $62.34 $59.24 $60.48 $60.48 5,926,742
2020-07-02 $60.85 $61.39 $58.91 $59.16 $59.16 5,475,541
2020-07-01 $57.54 $61.00 $56.92 $60.25 $60.25 8,335,048
2020-06-30 $56.24 $59.11 $56.18 $57.77 $57.77 6,536,649
2020-06-29 $58.05 $58.40 $55.68 $57.21 $57.21 6,649,465
2020-06-26 $58.50 $60.00 $56.40 $58.43 $58.43 15,952,508
2020-06-25 $56.39 $58.30 $55.00 $58.06 $58.06 10,180,660
2020-06-24 $55.98 $57.27 $52.42 $55.55 $55.55 14,527,137
2020-06-23 $54.49 $56.60 $53.72 $54.88 $54.88 12,747,280
2020-06-22 $52.00 $55.03 $51.65 $53.03 $53.03 13,253,255
2020-06-19 $51.13 $51.95 $50.39 $50.89 $50.89 9,522,189
2020-06-18 $49.72 $51.25 $49.25 $51.08 $51.08 8,064,449
2020-06-17 $50.12 $51.71 $48.73 $49.17 $49.17 9,153,330
2020-06-16 $48.45 $51.45 $47.04 $49.91 $49.91 10,911,553
2020-06-15 $48.27 $51.00 $47.08 $49.94 $49.94 11,498,120
2020-06-12 $47.08 $48.25 $45.64 $47.10 $47.10 5,838,977
2020-06-11 $45.93 $49.40 $45.51 $45.98 $45.98 8,274,343
2020-06-10 $48.20 $48.78 $46.53 $47.11 $47.11 5,503,412
2020-06-09 $45.37 $48.05 $45.11 $47.64 $47.64 7,740,154
2020-06-08 $45.20 $45.41 $42.90 $44.78 $44.78 8,704,983
2020-06-05 $45.12 $46.88 $44.41 $45.90 $45.90 8,244,063
2020-06-04 $47.40 $49.19 $46.65 $47.88 $47.88 6,268,261
2020-06-03 $48.21 $48.40 $46.26 $47.83 $47.83 7,144,757
2020-06-02 $45.80 $49.30 $45.56 $49.01 $49.01 15,354,555
2020-06-01 $42.10 $45.91 $41.26 $45.85 $45.85 9,712,801
2020-05-29 $43.04 $44.39 $41.14 $42.19 $42.19 6,720,475
2020-05-28 $40.85 $42.94 $40.77 $42.61 $42.61 6,019,612
2020-05-27 $41.00 $41.37 $38.80 $41.07 $41.07 11,618,099
2020-05-26 $44.74 $45.50 $41.68 $41.70 $41.70 9,621,822
2020-05-22 $45.14 $46.87 $44.80 $45.81 $45.81 6,230,544
2020-05-21 $44.98 $45.67 $44.03 $45.30 $45.30 4,285,661
2020-05-20 $44.85 $45.89 $44.13 $45.11 $45.11 5,450,339
2020-05-19 $45.08 $45.35 $44.00 $44.80 $44.80 7,668,047
2020-05-18 $47.29 $48.22 $43.40 $43.61 $43.61 16,883,288
2020-05-15 $45.25 $49.68 $45.13 $48.42 $48.42 15,808,883
2020-05-14 $45.39 $47.38 $44.81 $45.11 $45.11 12,971,092
2020-05-13 $46.69 $46.80 $42.39 $45.17 $45.17 15,197,567
2020-05-12 $44.32 $47.83 $44.05 $46.17 $46.17 25,236,543
2020-05-11 $42.51 $44.35 $42.01 $42.80 $42.80 12,684,458
2020-05-08 $42.11 $43.27 $41.27 $43.00 $43.00 21,728,675
2020-05-07 $45.69 $45.70 $40.80 $44.12 $44.12 53,226,012
2020-05-06 $36.83 $39.26 $35.21 $38.03 $38.03 27,262,600
2020-05-05 $34.96 $36.36 $34.25 $36.22 $36.22 16,784,654
2020-05-04 $32.36 $34.17 $32.03 $33.90 $33.90 8,916,540
2020-05-01 $31.03 $32.66 $30.70 $32.05 $32.05 4,531,926
2020-04-30 $32.44 $32.49 $31.20 $31.50 $31.50 3,339,635
2020-04-29 $29.67 $32.20 $29.64 $31.89 $31.89 6,454,926
2020-04-28 $31.94 $32.17 $29.80 $30.00 $30.00 7,577,284
2020-04-27 $32.44 $33.74 $31.73 $31.78 $31.78 6,948,391
2020-04-24 $30.25 $33.02 $30.01 $31.74 $31.74 14,817,345
2020-04-23 $31.16 $31.75 $29.33 $29.89 $29.89 6,794,074
2020-04-22 $31.80 $32.02 $30.42 $31.18 $31.18 5,481,699
2020-04-21 $31.27 $32.32 $29.51 $31.39 $31.39 9,477,816
2020-04-20 $31.86 $32.87 $30.97 $31.07 $31.07 11,465,210
2020-04-17 $33.90 $35.05 $32.11 $33.49 $33.49 9,704,704
2020-04-16 $34.50 $38.08 $34.11 $36.35 $36.35 11,378,236
2020-04-15 $32.13 $36.03 $31.70 $35.61 $35.61 13,312,703
2020-04-14 $32.33 $32.48 $30.57 $31.88 $31.88 5,330,415
2020-04-13 $28.53 $32.28 $28.46 $31.99 $31.99 9,420,339
2020-04-09 $27.62 $29.03 $27.32 $28.45 $28.45 5,549,147
2020-04-08 $27.30 $27.74 $26.91 $27.50 $27.50 3,959,334
2020-04-07 $28.80 $28.96 $26.06 $27.58 $27.58 6,167,123
2020-04-06 $29.19 $29.45 $28.02 $28.37 $28.37 7,596,606
2020-04-03 $27.07 $29.11 $26.95 $28.75 $28.75 7,756,101
2020-04-02 $28.05 $28.48 $25.85 $26.74 $26.74 6,039,998
2020-04-01 $26.44 $29.34 $26.09 $27.96 $27.96 11,805,488
2020-03-31 $27.89 $28.57 $26.54 $26.55 $26.55 5,734,607
2020-03-30 $26.80 $28.67 $26.26 $27.70 $27.70 12,153,833
2020-03-27 $25.60 $26.18 $24.58 $25.98 $25.98 4,871,186
2020-03-26 $24.56 $26.05 $24.31 $25.75 $25.75 4,695,042
2020-03-25 $24.57 $25.14 $23.67 $24.52 $24.52 4,290,237
2020-03-24 $24.21 $25.00 $23.62 $24.57 $24.57 5,242,729
2020-03-23 $23.41 $24.76 $23.07 $23.34 $23.34 5,643,565
2020-03-20 $25.00 $25.40 $21.78 $23.01 $23.01 7,400,022
2020-03-19 $26.00 $26.58 $23.18 $24.99 $24.99 6,849,846
2020-03-18 $24.50 $27.38 $24.43 $25.79 $25.79 11,048,049
2020-03-17 $24.22 $27.00 $22.69 $25.45 $25.45 15,370,292
2020-03-16 $18.64 $22.94 $17.70 $22.25 $22.25 12,514,480
2020-03-13 $20.52 $20.60 $17.83 $19.72 $19.72 8,873,007
2020-03-12 $20.74 $20.99 $18.01 $19.51 $19.51 8,665,942
2020-03-11 $22.50 $23.38 $21.64 $22.00 $22.00 6,233,757
2020-03-10 $24.10 $24.33 $22.31 $22.97 $22.97 6,196,695
2020-03-09 $23.00 $24.73 $22.53 $23.21 $23.21 5,288,148
2020-03-06 $25.95 $26.14 $24.36 $24.98 $24.98 7,334,380
2020-03-05 $26.51 $27.18 $25.85 $27.10 $27.10 5,464,751
2020-03-04 $27.01 $27.45 $25.78 $27.25 $27.25 5,606,428
2020-03-03 $27.34 $27.50 $26.18 $26.69 $26.69 7,938,628
2020-03-02 $27.20 $29.32 $26.33 $27.92 $27.92 6,230,293
2020-02-28 $28.00 $28.29 $25.93 $26.69 $26.69 9,203,859
2020-02-27 $28.90 $29.00 $26.69 $28.72 $28.72 7,628,068
2020-02-26 $27.95 $29.64 $27.27 $29.19 $29.19 12,871,744
2020-02-25 $26.65 $28.02 $26.02 $27.11 $27.11 10,467,010
2020-02-24 $24.70 $27.07 $24.52 $26.50 $26.50 26,599,228
2020-02-21 $26.81 $26.90 $25.32 $25.49 $25.49 5,805,674
2020-02-20 $27.10 $27.80 $26.60 $26.98 $26.98 3,733,711
2020-02-19 $27.30 $27.69 $26.80 $27.10 $27.10 3,331,205
2020-02-18 $27.50 $27.88 $26.84 $27.08 $27.08 2,671,840
2020-02-14 $28.89 $28.89 $27.50 $27.66 $27.66 2,947,462
2020-02-13 $28.20 $30.27 $27.40 $28.85 $28.85 6,879,048
2020-02-12 $28.84 $29.21 $28.25 $28.34 $28.34 2,460,263
2020-02-11 $28.75 $29.18 $28.20 $28.65 $28.65 2,413,261
2020-02-10 $27.83 $29.06 $27.62 $28.60 $28.60 3,770,525
2020-02-07 $28.59 $28.59 $27.05 $27.86 $27.86 7,796,942
2020-02-06 $29.94 $30.75 $28.82 $29.00 $29.00 12,108,514
2020-02-05 $34.04 $34.09 $31.64 $32.70 $32.70 9,397,708
2020-02-04 $33.91 $34.60 $33.28 $33.47 $33.47 7,687,611
2020-02-03 $32.87 $33.50 $31.94 $33.37 $33.37 4,811,387
2020-01-31 $32.25 $32.52 $31.02 $32.36 $32.36 3,366,267
2020-01-30 $31.25 $32.30 $31.25 $32.26 $32.26 3,785,376
2020-01-29 $32.36 $32.36 $30.81 $31.50 $31.50 3,509,870
2020-01-28 $31.56 $31.65 $30.56 $31.38 $31.38 3,737,890
2020-01-27 $29.67 $31.38 $29.20 $31.25 $31.25 4,228,501
2020-01-24 $30.08 $30.77 $28.85 $30.50 $30.50 5,259,004
2020-01-23 $30.69 $31.59 $29.96 $30.06 $30.06 3,268,892
2020-01-22 $32.32 $33.20 $30.53 $30.68 $30.68 5,374,850
2020-01-21 $31.69 $33.70 $31.60 $32.00 $32.00 4,903,672
2020-01-17 $31.00 $31.95 $30.78 $31.70 $31.70 3,831,288
2020-01-16 $31.10 $31.80 $30.36 $30.83 $30.83 5,702,343
2020-01-15 $30.96 $31.44 $29.77 $30.86 $30.86 7,822,658
2020-01-14 $28.80 $30.26 $28.35 $29.69 $29.69 4,820,155
2020-01-13 $28.30 $28.97 $27.24 $28.53 $28.53 3,616,732
2020-01-10 $27.85 $28.15 $26.89 $28.01 $28.01 5,940,993
2020-01-09 $29.38 $29.94 $27.59 $27.87 $27.87 6,574,385
2020-01-08 $30.07 $30.25 $28.85 $29.65 $29.65 7,474,967
2020-01-07 $29.44 $30.84 $28.83 $30.40 $30.40 3,101,250
2020-01-06 $30.61 $31.71 $29.72 $29.75 $29.75 4,030,502
2020-01-03 $29.49 $31.25 $29.29 $30.60 $30.60 4,974,596
2020-01-02 $28.90 $30.02 $27.80 $29.74 $29.74 5,916,777
2019-12-31 $27.48 $29.06 $27.31 $28.40 $28.40 3,603,055
2019-12-30 $26.83 $28.11 $26.47 $27.69 $27.69 4,853,537
2019-12-27 $27.00 $27.30 $25.67 $27.00 $27.00 6,797,890
2019-12-26 $29.00 $29.18 $26.74 $27.00 $27.00 8,504,214
2019-12-24 $29.07 $29.25 $28.56 $28.75 $28.75 1,972,649
2019-12-23 $30.15 $30.20 $28.87 $29.22 $29.22 4,377,045
2019-12-20 $32.00 $32.25 $29.80 $29.99 $29.99 8,509,806
2019-12-19 $31.74 $32.39 $31.00 $31.93 $31.93 3,320,472
2019-12-18 $32.71 $33.50 $31.35 $31.89 $31.89 4,951,016
2019-12-17 $31.60 $33.32 $30.60 $32.93 $32.93 5,536,028
2019-12-16 $31.65 $31.92 $30.21 $31.34 $31.34 3,885,903
2019-12-13 $30.99 $31.97 $30.25 $31.53 $31.53 3,309,899
2019-12-12 $31.62 $32.36 $29.86 $30.85 $30.85 6,795,448
2019-12-11 $32.12 $32.38 $29.87 $32.03 $32.03 7,290,983
2019-12-10 $35.04 $35.10 $31.62 $32.78 $32.78 13,165,593
2019-12-09 $33.31 $35.35 $33.04 $34.77 $34.77 7,817,614
2019-12-06 $31.80 $33.39 $31.36 $32.63 $32.63 6,820,157
2019-12-05 $33.65 $33.65 $30.51 $31.31 $31.31 6,510,966
2019-12-04 $34.78 $35.30 $31.22 $32.96 $32.96 8,629,336
2019-12-03 $35.91 $36.00 $33.14 $33.48 $33.48 7,865,047
2019-12-02 $35.30 $37.02 $32.96 $36.84 $36.84 6,611,175
2019-11-29 $32.66 $35.75 $32.51 $35.23 $35.23 5,680,037
2019-11-27 $31.05 $33.07 $29.85 $32.16 $32.16 4,234,757
2019-11-26 $31.41 $31.50 $29.75 $30.96 $30.96 2,224,659
2019-11-25 $29.49 $31.11 $29.49 $30.87 $30.87 2,922,178
2019-11-22 $30.11 $30.65 $28.90 $29.36 $29.36 1,649,268
2019-11-21 $29.13 $30.00 $28.66 $29.80 $29.80 1,733,090
2019-11-20 $29.09 $29.99 $27.75 $29.10 $29.10 2,565,917
2019-11-19 $29.99 $32.01 $28.80 $29.24 $29.24 6,983,999
2019-11-18 $27.34 $30.36 $26.24 $30.25 $30.25 9,091,184
2019-11-15 $26.01 $28.82 $25.71 $27.23 $27.23 7,306,973
2019-11-14 $26.20 $26.26 $25.40 $25.93 $25.93 3,040,100
2019-11-13 $24.46 $26.85 $24.15 $25.98 $25.98 6,303,864
2019-11-12 $24.32 $24.99 $24.19 $24.69 $24.69 2,374,760
2019-11-11 $23.44 $24.17 $22.45 $24.04 $24.04 2,922,751
2019-11-08 $22.45 $23.55 $22.25 $23.52 $23.52 2,916,728
2019-11-07 $23.02 $23.31 $22.41 $22.63 $22.63 2,840,608
2019-11-06 $22.93 $23.20 $22.29 $23.02 $23.02 3,796,291
2019-11-05 $24.05 $24.25 $22.25 $22.74 $22.74 13,504,165
2019-11-04 $25.30 $26.50 $23.54 $24.61 $24.61 6,016,825
2019-11-01 $23.87 $25.30 $23.75 $24.99 $24.99 4,894,934
2019-10-31 $23.49 $23.94 $22.91 $23.87 $23.87 1,912,542
2019-10-30 $23.32 $23.74 $22.66 $23.72 $23.72 2,500,093
2019-10-29 $21.57 $24.16 $21.43 $23.18 $23.18 5,127,445
2019-10-28 $22.55 $22.67 $21.45 $21.46 $21.46 4,159,932
2019-10-25 $21.13 $23.09 $21.00 $22.40 $22.40 2,518,676
2019-10-24 $21.24 $21.45 $20.70 $21.34 $21.34 2,685,496
2019-10-23 $21.13 $21.74 $20.46 $21.08 $21.08 4,943,040
2019-10-22 $22.67 $22.70 $20.93 $21.16 $21.16 5,880,239
2019-10-21 $23.99 $24.37 $21.77 $22.26 $22.26 7,992,785
2019-10-18 $24.30 $24.68 $23.12 $23.52 $23.52 3,392,221
2019-10-17 $23.00 $23.96 $23.00 $23.86 $23.86 1,185,601
2019-10-16 $23.54 $23.54 $22.46 $23.03 $23.03 2,457,008
2019-10-15 $21.51 $23.68 $21.51 $23.45 $23.45 2,872,184
2019-10-14 $22.17 $22.28 $21.40 $21.47 $21.47 2,651,179
2019-10-11 $23.10 $23.40 $22.11 $22.39 $22.39 3,396,102
2019-10-10 $24.10 $24.20 $22.80 $23.14 $23.14 3,491,711
2019-10-09 $23.63 $24.80 $23.25 $24.00 $24.00 3,180,665
2019-10-08 $23.60 $23.90 $22.33 $23.21 $23.21 2,902,080
2019-10-07 $23.07 $24.33 $22.49 $23.51 $23.51 2,741,353
2019-10-04 $22.35 $23.42 $22.31 $23.01 $23.01 3,229,153
2019-10-03 $22.49 $22.82 $21.14 $22.33 $22.33 8,280,003
2019-10-02 $22.25 $23.18 $21.76 $22.60 $22.60 9,454,724
2019-10-01 $25.00 $25.17 $22.51 $22.51 $22.51 8,816,118
2019-09-30 $25.26 $25.85 $25.00 $25.10 $25.10 4,482,931
2019-09-27 $26.17 $26.17 $23.75 $25.24 $25.24 15,975,986
2019-09-26 $27.00 $27.98 $24.75 $25.76 $25.76 47,067,673

Peloton Interactive Inc - Class A (PTON) News Headlines

Peloton partners with TikTok to offer short-form fitness classes, other content

Peloton is partnering with TikTok as part of its larger strategy to change its public perception and attract a broader array of customers.

cnbc.com Jan. 4, 2024

Daily Open: Despite losses, the rest of the year holds promise for markets

Stocks struggled for a third straight day in the new year. But investors shouldn’t take those declines as signs for how the rest of the year will tur…

cnbc.com Jan. 4, 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.