360 DigiTech Inc (QFIN) Exchange: NASDAQ

Data as of March 28, 2024

$18.20 ($-0.31) -1.67%

360 DigiTech Inc - Daily Information
Click for more stock information on 360 DigiTech Inc.
Daily Information Data
Date March 28, 2024
Open $18.25
Previous Close $18.20
High $18.54
Low $18.19
Adjusted Open $18.25
Previous Adjusted Close $18.20
Adjusted High $18.54
Adjusted Low $18.19

About 360 DigiTech Inc (QFIN)

360 DigiTech Inc (QFIN) is a technology services company providing its customers with software, digital, and marketing solutions. The company was founded in 2019 and is headquartered in Beijing, China. Since its inception, 360 DigiTech Inc has grown greatly, boasting customer relationships with some of the world's largest companies such as Alibaba, Tencent, and Baidu. The company provides tailored solutions for its clients in the form of digital services such as AI & Cloud services, marketing & branding, and software engineering while creating a platform with which its many clients can improve their operations and efficiency. 360 DigiTech Inc strives to create long-term value for its customers and working collaboratively with them as true partners.

Historical Stock Data for 360 DigiTech Inc (QFIN)

Date Open High Low Close Adj.Close Volume
2024-03-27 $18.25 $18.54 $18.19 $18.20 $18.20 672,609
2024-03-26 $18.24 $18.75 $18.20 $18.51 $18.51 731,679
2024-03-25 $18.54 $19.08 $18.25 $18.41 $18.41 1,036,307
2024-03-22 $19.35 $19.39 $18.74 $18.96 $18.96 1,288,103
2024-03-21 $19.95 $20.25 $19.27 $19.60 $19.60 1,721,179
2024-03-20 $18.71 $19.90 $18.68 $19.90 $19.90 2,465,809
2024-03-19 $18.35 $18.56 $18.19 $18.47 $18.47 1,266,783
2024-03-18 $18.40 $18.52 $18.05 $18.47 $18.47 1,719,542
2024-03-15 $18.90 $18.93 $18.24 $18.31 $18.31 2,565,636
2024-03-14 $17.96 $18.68 $17.53 $18.60 $18.60 4,068,463
2024-03-13 $16.50 $19.08 $16.47 $18.36 $18.36 4,533,775
2024-03-12 $15.62 $16.63 $15.50 $16.30 $16.30 1,754,393
2024-03-11 $15.65 $15.98 $15.19 $15.20 $15.20 1,267,824
2024-03-08 $15.37 $15.65 $15.16 $15.43 $15.43 1,069,196
2024-03-07 $15.40 $15.62 $15.14 $15.19 $15.19 1,209,877
2024-03-06 $15.66 $16.08 $15.45 $15.49 $15.49 1,752,529
2024-03-05 $15.28 $15.50 $15.07 $15.25 $15.25 1,370,223
2024-03-04 $15.99 $16.06 $15.28 $15.34 $15.34 667,602
2024-03-01 $15.62 $16.16 $15.62 $15.90 $15.90 570,544
2024-02-29 $15.70 $15.97 $15.45 $15.45 $15.45 1,439,273
2024-02-28 $15.44 $15.66 $15.42 $15.50 $15.50 301,080
2024-02-27 $15.69 $15.95 $15.46 $15.77 $15.77 463,017
2024-02-26 $15.70 $15.82 $15.20 $15.38 $15.38 551,815
2024-02-23 $15.54 $15.91 $15.44 $15.75 $15.75 490,671
2024-02-22 $15.50 $15.79 $15.43 $15.47 $15.47 3,688,016
2024-02-21 $15.21 $15.80 $15.21 $15.40 $15.40 752,505
2024-02-20 $15.20 $15.33 $14.88 $15.21 $15.21 1,014,500
2024-02-16 $15.30 $15.45 $15.20 $15.21 $15.21 746,023
2024-02-15 $15.31 $15.55 $15.20 $15.22 $15.22 592,689
2024-02-14 $15.31 $15.41 $14.98 $15.31 $15.31 1,025,593
2024-02-13 $14.72 $15.37 $14.72 $15.04 $15.04 859,297
2024-02-12 $14.29 $15.00 $14.29 $14.85 $14.85 398,785
2024-02-09 $14.22 $14.47 $13.81 $14.24 $14.24 524,935
2024-02-08 $14.41 $14.45 $14.09 $14.12 $14.12 938,275
2024-02-07 $14.67 $14.81 $14.45 $14.52 $14.52 1,128,640
2024-02-06 $14.46 $15.00 $14.39 $14.94 $14.94 839,356
2024-02-05 $13.92 $14.10 $13.71 $13.78 $13.78 417,481
2024-02-02 $14.05 $14.09 $13.83 $13.87 $13.87 739,000
2024-02-01 $14.50 $14.68 $14.24 $14.36 $14.36 517,910
2024-01-31 $13.95 $14.76 $13.95 $14.35 $14.35 939,002
2024-01-30 $13.85 $14.23 $13.85 $14.00 $14.00 555,879
2024-01-29 $14.68 $14.73 $14.02 $14.14 $14.14 1,142,883
2024-01-26 $14.61 $14.90 $14.51 $14.66 $14.66 965,850
2024-01-25 $15.23 $15.27 $14.78 $14.84 $14.84 734,109
2024-01-24 $15.00 $15.26 $14.90 $15.09 $15.09 937,798
2024-01-23 $14.25 $14.79 $14.25 $14.67 $14.67 1,657,825
2024-01-22 $14.10 $14.43 $13.80 $13.87 $13.87 1,754,341
2024-01-19 $14.50 $14.60 $14.39 $14.46 $14.46 1,236,701
2024-01-18 $14.50 $14.57 $14.35 $14.50 $14.50 495,893
2024-01-17 $14.00 $14.50 $13.91 $14.47 $14.47 717,180
2024-01-16 $15.02 $15.06 $14.25 $14.43 $14.43 772,625
2024-01-12 $15.16 $15.81 $15.16 $15.24 $15.24 609,680
2024-01-11 $14.94 $15.34 $14.67 $15.22 $15.22 359,171
2024-01-10 $15.00 $15.11 $14.63 $14.64 $14.64 413,752
2024-01-09 $14.71 $15.05 $14.70 $15.00 $15.00 633,954
2024-01-08 $15.00 $15.10 $14.64 $14.99 $14.99 581,460
2024-01-05 $15.19 $15.29 $15.09 $15.25 $15.25 337,570
2024-01-04 $15.38 $15.38 $15.09 $15.22 $15.22 485,783
2024-01-03 $15.12 $15.49 $15.08 $15.46 $15.46 370,742
2024-01-02 $15.49 $15.52 $15.00 $15.11 $15.11 443,382
2023-12-29 $15.77 $16.02 $15.60 $15.82 $15.82 580,348
2023-12-28 $15.38 $16.02 $15.30 $15.73 $15.73 873,568
2023-12-27 $14.90 $15.18 $14.81 $15.12 $15.12 458,864
2023-12-26 $15.04 $15.25 $14.59 $14.85 $14.85 338,264
2023-12-22 $14.57 $15.18 $14.42 $15.00 $15.00 558,409
2023-12-21 $14.44 $14.85 $14.33 $14.85 $14.85 660,437
2023-12-20 $14.35 $14.49 $13.99 $14.00 $14.00 741,425
2023-12-19 $14.38 $14.74 $14.22 $14.57 $14.57 694,765
2023-12-18 $15.04 $15.04 $14.40 $14.41 $14.41 474,091
2023-12-15 $14.89 $15.04 $14.57 $14.83 $14.83 876,132
2023-12-14 $14.68 $15.00 $14.63 $14.71 $14.71 582,297
2023-12-13 $14.29 $14.54 $13.91 $14.53 $14.53 735,208
2023-12-12 $14.58 $14.62 $14.14 $14.37 $14.37 732,053
2023-12-11 $14.62 $14.83 $14.41 $14.68 $14.68 671,631
2023-12-08 $14.61 $15.02 $14.51 $14.77 $14.77 629,668
2023-12-07 $14.76 $14.86 $14.54 $14.79 $14.79 619,825
2023-12-06 $14.82 $15.00 $14.69 $14.73 $14.73 1,135,695
2023-12-05 $14.51 $14.78 $14.28 $14.64 $14.64 501,771
2023-12-04 $15.03 $15.12 $14.56 $14.87 $14.87 718,778
2023-12-01 $15.28 $15.49 $14.80 $15.27 $15.27 466,725
2023-11-30 $15.62 $15.69 $15.06 $15.52 $15.52 1,707,921
2023-11-29 $15.56 $15.79 $15.50 $15.60 $15.60 918,941
2023-11-28 $15.64 $15.97 $15.58 $15.79 $15.79 1,157,419
2023-11-27 $15.89 $16.02 $15.66 $15.70 $15.70 1,220,704
2023-11-24 $15.82 $16.05 $15.74 $16.05 $16.05 269,103
2023-11-22 $16.50 $16.55 $15.81 $16.07 $16.07 905,939
2023-11-21 $16.74 $16.80 $16.16 $16.53 $16.53 1,897,630
2023-11-20 $17.03 $17.37 $16.43 $16.96 $16.96 636,763
2023-11-17 $16.46 $17.88 $15.92 $16.87 $16.87 1,314,140
2023-11-16 $15.72 $15.90 $15.19 $15.49 $15.49 748,293
2023-11-15 $16.16 $16.90 $16.05 $16.43 $16.43 886,443
2023-11-14 $15.74 $15.93 $15.40 $15.82 $15.82 524,200
2023-11-13 $15.43 $15.68 $15.22 $15.48 $15.48 442,247
2023-11-10 $15.12 $15.41 $14.84 $15.36 $15.36 265,508
2023-11-09 $15.38 $15.50 $15.03 $15.03 $15.03 292,584
2023-11-08 $15.57 $15.83 $15.39 $15.43 $15.43 529,238
2023-11-07 $15.77 $15.80 $15.50 $15.70 $15.70 682,845
2023-11-06 $16.15 $16.24 $15.88 $16.00 $16.00 312,747
2023-11-03 $15.50 $16.23 $15.45 $15.94 $15.94 439,626
2023-11-02 $14.89 $15.22 $14.83 $15.14 $15.14 743,709
2023-11-01 $14.64 $15.09 $14.58 $14.67 $14.67 819,559
2023-10-31 $14.63 $14.86 $14.14 $14.79 $14.79 1,001,879
2023-10-30 $15.35 $15.43 $14.70 $14.80 $14.80 803,079
2023-10-27 $15.00 $15.25 $14.96 $15.08 $15.08 408,293
2023-10-26 $14.68 $15.08 $14.67 $14.83 $14.83 679,476
2023-10-25 $15.00 $15.13 $14.59 $14.66 $14.66 877,527
2023-10-24 $14.46 $15.49 $14.46 $15.27 $15.27 916,806
2023-10-23 $13.90 $14.74 $13.73 $14.46 $14.46 652,595
2023-10-20 $14.12 $14.14 $13.68 $13.91 $13.91 633,560
2023-10-19 $14.72 $14.89 $14.19 $14.24 $14.24 787,494
2023-10-18 $15.47 $15.86 $14.80 $14.87 $14.87 723,563
2023-10-17 $15.56 $15.95 $15.37 $15.59 $15.59 503,009
2023-10-16 $16.25 $16.42 $15.77 $15.82 $15.82 489,209
2023-10-13 $16.31 $16.54 $16.31 $16.42 $16.42 438,872
2023-10-12 $16.91 $16.91 $16.40 $16.50 $16.50 407,465
2023-10-11 $17.12 $17.61 $16.64 $16.79 $16.79 892,256
2023-10-10 $16.29 $17.20 $16.29 $17.06 $17.06 816,881
2023-10-09 $15.56 $16.14 $15.45 $16.13 $16.13 636,815
2023-10-06 $14.97 $15.92 $14.94 $15.68 $15.68 744,576
2023-10-05 $14.75 $14.99 $14.64 $14.93 $14.93 494,823
2023-10-04 $15.14 $15.17 $14.61 $14.65 $14.65 574,644
2023-10-03 $15.12 $15.31 $15.00 $15.11 $15.11 521,120
2023-10-02 $15.40 $15.68 $15.34 $15.56 $15.56 647,100
2023-09-29 $15.37 $15.61 $15.10 $15.36 $15.36 595,100
2023-09-28 $14.94 $15.22 $14.94 $15.07 $15.07 652,222
2023-09-27 $15.14 $15.25 $14.85 $15.07 $15.07 530,337
2023-09-26 $15.28 $15.39 $15.04 $15.08 $15.08 908,680
2023-09-25 $15.00 $15.68 $15.00 $15.59 $15.59 574,056
2023-09-22 $15.30 $15.59 $15.11 $15.42 $15.42 582,262
2023-09-21 $14.51 $14.92 $14.49 $14.78 $14.78 484,266
2023-09-20 $15.32 $15.60 $15.19 $15.19 $14.69 699,039
2023-09-19 $15.00 $15.75 $15.00 $15.27 $14.31 707,291
2023-09-18 $15.50 $15.51 $14.91 $14.97 $14.03 724,195
2023-09-15 $15.97 $16.21 $15.64 $15.65 $14.66 602,474
2023-09-14 $15.95 $16.15 $15.72 $16.11 $15.10 623,694
2023-09-13 $15.48 $15.78 $15.46 $15.69 $14.70 570,378
2023-09-12 $15.59 $16.10 $15.52 $15.70 $14.71 1,115,366
2023-09-11 $16.00 $16.22 $15.47 $15.76 $14.76 620,243
2023-09-08 $15.94 $15.98 $15.30 $15.59 $15.59 785,751
2023-09-07 $16.50 $16.51 $15.72 $15.90 $15.90 1,172,987
2023-09-06 $17.24 $17.61 $16.96 $16.97 $16.97 762,914
2023-09-05 $17.49 $17.67 $17.16 $17.25 $17.25 527,531
2023-09-01 $17.26 $17.97 $17.26 $17.70 $17.70 713,178
2023-08-31 $17.01 $17.34 $16.90 $17.00 $17.00 654,065
2023-08-30 $16.96 $17.30 $16.96 $17.17 $17.17 476,474
2023-08-29 $16.71 $17.28 $16.54 $17.25 $17.25 522,229
2023-08-28 $15.83 $16.54 $15.83 $16.41 $16.41 780,568
2023-08-25 $16.00 $16.00 $15.50 $15.80 $15.80 562,628
2023-08-24 $15.64 $16.15 $15.60 $16.09 $16.09 1,126,668
2023-08-23 $15.74 $15.84 $15.41 $15.54 $15.54 946,921
2023-08-22 $16.15 $16.42 $15.53 $15.65 $15.65 852,186
2023-08-21 $15.82 $16.04 $15.49 $15.93 $15.93 803,013
2023-08-18 $15.67 $16.11 $15.66 $15.96 $15.96 899,950
2023-08-17 $16.30 $16.55 $16.10 $16.25 $16.25 506,315
2023-08-16 $16.01 $16.15 $15.77 $15.93 $15.93 918,768
2023-08-15 $16.35 $16.45 $15.92 $16.21 $16.21 804,852
2023-08-14 $16.47 $16.58 $16.05 $16.41 $16.41 1,990,503
2023-08-11 $17.48 $17.49 $16.52 $16.70 $16.70 1,389,826
2023-08-10 $18.22 $18.80 $17.92 $18.00 $18.00 470,400
2023-08-09 $18.00 $18.04 $17.71 $18.01 $18.01 840,278
2023-08-08 $17.29 $17.73 $17.09 $17.65 $17.65 1,334,936
2023-08-07 $18.22 $18.29 $17.39 $17.63 $17.63 1,048,488
2023-08-04 $18.01 $18.63 $18.01 $18.10 $18.10 726,792
2023-08-03 $17.95 $18.62 $17.93 $18.12 $18.12 486,053
2023-08-02 $18.35 $18.40 $17.61 $17.66 $17.66 820,763
2023-08-01 $19.49 $19.60 $18.67 $18.68 $18.68 720,010
2023-07-31 $19.56 $20.17 $19.55 $19.96 $19.96 977,726
2023-07-28 $19.75 $20.40 $19.39 $19.60 $19.60 1,793,554
2023-07-27 $19.32 $19.43 $18.72 $18.81 $18.81 657,497
2023-07-26 $19.05 $19.69 $19.05 $19.32 $19.32 712,262
2023-07-25 $19.40 $19.85 $18.93 $19.06 $19.06 951,174
2023-07-24 $18.30 $19.59 $18.29 $19.08 $19.08 811,651
2023-07-21 $18.49 $18.59 $18.28 $18.34 $18.34 635,461
2023-07-20 $18.00 $18.67 $17.88 $18.43 $18.43 438,454
2023-07-19 $18.40 $18.99 $18.16 $18.18 $18.18 477,782
2023-07-18 $18.53 $18.63 $17.93 $18.19 $18.19 992,490
2023-07-17 $18.67 $19.03 $18.30 $18.79 $18.79 871,890
2023-07-14 $19.16 $19.29 $18.79 $18.92 $18.92 629,608
2023-07-13 $18.99 $19.44 $18.93 $19.43 $19.43 845,773
2023-07-12 $18.89 $19.18 $18.69 $18.80 $18.80 1,031,627
2023-07-11 $18.66 $18.76 $18.12 $18.42 $18.42 594,459
2023-07-10 $18.14 $18.78 $18.01 $18.63 $18.63 908,539
2023-07-07 $17.13 $18.46 $17.13 $18.22 $18.22 1,147,381
2023-07-06 $17.78 $17.78 $16.82 $17.18 $17.18 1,106,023
2023-07-05 $17.74 $18.21 $17.69 $17.96 $17.96 787,702
2023-07-03 $17.69 $18.16 $17.61 $18.00 $18.00 527,729
2023-06-30 $17.31 $17.76 $17.09 $17.28 $17.28 495,014
2023-06-29 $17.04 $17.34 $16.89 $17.26 $17.26 784,912
2023-06-28 $17.61 $17.70 $16.94 $17.43 $17.43 1,387,980
2023-06-27 $15.89 $17.90 $15.69 $17.71 $17.71 2,811,772
2023-06-26 $16.28 $16.59 $15.62 $15.63 $15.63 612,347
2023-06-23 $15.98 $16.46 $15.64 $16.30 $16.30 695,955
2023-06-22 $15.56 $16.62 $15.46 $16.16 $16.16 1,171,730
2023-06-21 $15.61 $16.02 $15.41 $15.68 $15.68 772,744
2023-06-20 $16.06 $16.09 $15.24 $15.65 $15.65 986,079
2023-06-16 $16.80 $16.92 $15.81 $16.13 $16.13 824,020
2023-06-15 $16.67 $16.86 $16.18 $16.35 $16.35 626,104
2023-06-14 $15.86 $16.58 $15.86 $16.39 $16.39 730,302
2023-06-13 $16.26 $16.49 $15.71 $15.86 $15.86 576,511
2023-06-12 $16.19 $16.69 $15.75 $15.78 $15.78 576,824
2023-06-09 $15.85 $16.56 $15.78 $16.25 $16.25 2,439,084
2023-06-08 $16.04 $16.20 $15.78 $15.79 $15.79 414,913
2023-06-07 $15.70 $16.35 $15.58 $15.86 $15.86 1,296,325
2023-06-06 $14.40 $16.00 $14.40 $15.94 $15.94 1,275,332
2023-06-05 $14.82 $14.96 $14.25 $14.40 $14.40 750,688
2023-06-02 $15.24 $15.49 $14.95 $14.97 $14.97 904,678
2023-06-01 $13.79 $14.77 $13.67 $14.66 $14.66 905,835
2023-05-31 $13.42 $13.75 $13.12 $13.75 $13.75 2,010,711
2023-05-30 $13.85 $14.03 $13.31 $13.52 $13.52 1,342,223
2023-05-26 $14.08 $14.27 $13.76 $13.77 $13.77 981,563
2023-05-25 $14.23 $14.23 $13.70 $14.00 $14.00 1,317,676
2023-05-24 $14.75 $15.06 $14.21 $14.24 $14.24 1,336,951
2023-05-23 $14.81 $15.12 $14.67 $14.71 $14.71 1,131,815
2023-05-22 $15.09 $15.48 $14.88 $14.89 $14.89 931,649
2023-05-19 $15.85 $15.85 $14.41 $15.03 $15.03 1,616,982
2023-05-18 $17.32 $17.36 $15.97 $16.06 $16.06 822,944
2023-05-17 $17.20 $17.32 $16.86 $17.32 $17.32 476,658
2023-05-16 $17.52 $17.74 $17.11 $17.38 $17.38 409,922
2023-05-15 $17.65 $18.19 $17.26 $18.06 $18.06 922,312
2023-05-12 $17.48 $17.62 $17.01 $17.36 $17.36 1,083,046
2023-05-11 $16.82 $17.55 $16.68 $17.55 $17.55 1,012,300
2023-05-10 $17.01 $17.20 $16.50 $16.76 $16.76 1,352,284
2023-05-09 $17.25 $17.49 $16.99 $17.11 $17.11 1,420,798
2023-05-08 $18.28 $18.28 $17.72 $17.78 $17.78 799,226
2023-05-05 $18.08 $18.31 $17.60 $18.20 $18.20 761,444
2023-05-04 $17.41 $18.05 $16.94 $17.78 $17.78 704,512
2023-05-03 $16.88 $17.23 $16.55 $16.95 $16.95 808,575
2023-05-02 $17.89 $18.07 $16.75 $16.76 $16.76 1,371,210
2023-05-01 $17.69 $18.36 $17.68 $17.99 $17.99 688,166
2023-04-28 $17.38 $18.00 $17.38 $17.64 $17.64 470,835
2023-04-27 $16.78 $17.64 $16.24 $17.50 $17.50 494,143
2023-04-26 $16.80 $16.83 $16.36 $16.59 $16.59 393,880
2023-04-25 $16.80 $16.90 $16.17 $16.24 $16.24 588,193
2023-04-24 $17.47 $17.50 $16.78 $16.97 $16.97 1,057,705
2023-04-21 $18.00 $18.02 $17.24 $17.47 $17.47 924,792
2023-04-20 $18.24 $18.55 $17.96 $18.23 $18.23 395,974
2023-04-19 $18.03 $18.30 $17.90 $18.05 $18.05 445,956
2023-04-18 $19.10 $19.15 $18.30 $18.36 $18.36 629,417
2023-04-17 $19.10 $19.19 $18.93 $19.06 $19.06 264,235
2023-04-14 $19.13 $19.29 $18.61 $18.81 $18.81 435,885
2023-04-13 $19.10 $19.49 $18.95 $19.12 $19.12 366,122
2023-04-12 $19.40 $19.66 $18.48 $18.67 $18.67 918,565
2023-04-11 $19.18 $19.77 $19.11 $19.61 $19.61 548,338
2023-04-10 $18.85 $19.10 $18.67 $19.05 $19.05 898,327
2023-04-06 $18.79 $19.05 $18.67 $18.95 $18.79 436,264
2023-04-05 $19.36 $19.40 $18.68 $18.76 $18.60 404,454
2023-04-04 $19.45 $19.66 $19.01 $19.39 $19.23 296,877
2023-04-03 $19.57 $20.16 $19.57 $19.70 $19.54 613,085
2023-03-31 $19.68 $19.89 $19.40 $19.40 $19.24 634,408
2023-03-30 $19.49 $19.87 $19.09 $19.72 $19.56 1,017,920
2023-03-29 $18.50 $19.35 $18.50 $19.29 $19.13 723,391
2023-03-28 $19.09 $19.19 $18.22 $18.50 $18.35 977,963
2023-03-27 $17.80 $18.31 $17.80 $18.20 $18.05 593,099
2023-03-24 $18.00 $18.43 $17.87 $18.09 $17.94 445,106
2023-03-23 $18.37 $18.98 $18.07 $18.34 $18.19 778,097
2023-03-22 $18.31 $18.41 $17.73 $17.79 $17.64 466,609
2023-03-21 $18.55 $18.55 $17.55 $17.92 $17.77 688,341
2023-03-20 $16.88 $17.77 $16.68 $17.53 $17.38 1,173,181
2023-03-17 $17.30 $17.50 $16.55 $16.88 $16.88 2,150,747
2023-03-16 $16.23 $16.81 $15.80 $16.78 $16.78 844,365
2023-03-15 $16.72 $16.81 $16.40 $16.57 $16.57 960,572
2023-03-14 $17.01 $17.84 $16.65 $17.26 $17.26 1,942,515
2023-03-13 $17.30 $17.92 $16.55 $17.10 $17.10 1,588,188
2023-03-10 $17.61 $18.51 $17.11 $17.47 $17.47 2,074,600
2023-03-09 $19.02 $19.18 $17.99 $18.01 $18.01 1,955,087
2023-03-08 $19.16 $19.66 $19.16 $19.59 $19.59 852,330
2023-03-07 $20.21 $20.21 $19.02 $19.33 $19.33 1,300,500
2023-03-06 $21.70 $21.78 $20.70 $20.70 $20.70 660,956
2023-03-03 $21.79 $22.21 $21.73 $21.98 $21.98 1,385,181
2023-03-02 $21.68 $22.09 $21.40 $22.00 $22.00 1,150,014
2023-03-01 $21.61 $21.92 $21.31 $21.91 $21.91 880,840
2023-02-28 $20.60 $21.19 $20.34 $20.36 $20.36 1,851,642
2023-02-27 $21.27 $21.27 $20.49 $20.62 $20.62 706,015
2023-02-24 $20.37 $20.86 $20.30 $20.75 $20.75 851,300
2023-02-23 $21.00 $21.61 $20.68 $21.01 $21.01 1,101,807
2023-02-22 $20.42 $21.19 $20.40 $20.59 $20.59 1,122,846
2023-02-21 $20.67 $20.80 $20.13 $20.26 $20.26 1,144,002
2023-02-17 $21.15 $21.39 $20.68 $20.96 $20.96 1,379,978
2023-02-16 $21.80 $22.18 $21.51 $21.67 $21.67 892,806
2023-02-15 $21.20 $22.10 $21.15 $22.00 $22.00 878,207
2023-02-14 $21.35 $22.02 $21.35 $21.68 $21.68 885,683
2023-02-13 $21.65 $22.20 $21.40 $21.94 $21.94 1,107,041
2023-02-10 $21.25 $21.70 $21.04 $21.14 $21.14 668,039
2023-02-09 $22.79 $22.79 $21.82 $21.98 $21.98 792,833
2023-02-08 $22.01 $22.40 $21.80 $21.95 $21.95 681,330
2023-02-07 $22.22 $22.71 $21.87 $22.38 $22.38 597,210
2023-02-06 $21.30 $22.48 $21.03 $22.00 $22.00 1,240,093
2023-02-03 $22.88 $23.28 $22.03 $22.13 $22.13 1,611,887
2023-02-02 $25.29 $25.49 $23.30 $23.49 $23.49 1,551,004
2023-02-01 $24.52 $25.28 $24.41 $25.00 $25.00 1,155,843
2023-01-31 $23.89 $24.60 $23.89 $24.13 $24.13 1,728,868
2023-01-30 $23.36 $24.32 $22.74 $24.14 $24.14 1,526,359
2023-01-27 $23.54 $24.67 $23.14 $24.63 $24.63 1,391,548
2023-01-26 $23.50 $23.69 $22.91 $23.55 $23.55 1,269,213
2023-01-25 $22.09 $23.05 $22.08 $23.03 $23.03 496,682
2023-01-24 $22.00 $22.42 $21.93 $22.38 $22.38 576,948
2023-01-23 $22.70 $22.99 $22.03 $22.37 $22.37 650,731
2023-01-20 $22.20 $22.70 $21.76 $22.48 $22.48 2,121,635
2023-01-19 $22.16 $22.30 $21.34 $21.60 $21.60 1,380,494
2023-01-18 $22.61 $22.80 $21.71 $21.84 $21.84 1,272,121
2023-01-17 $22.59 $22.80 $22.01 $22.50 $22.50 916,370
2023-01-13 $22.43 $23.37 $22.30 $22.94 $22.94 1,857,955
2023-01-12 $22.69 $22.72 $21.73 $22.04 $22.04 1,246,896
2023-01-11 $22.71 $23.17 $22.64 $22.99 $22.99 1,197,470
2023-01-10 $23.73 $23.76 $22.70 $22.98 $22.98 2,100,222
2023-01-09 $24.00 $24.48 $23.23 $23.49 $23.49 2,775,602
2023-01-06 $23.05 $23.12 $22.56 $23.00 $23.00 1,450,226
2023-01-05 $22.73 $23.32 $22.42 $23.05 $23.05 1,561,424
2023-01-04 $21.95 $23.37 $21.75 $23.31 $23.31 1,976,941
2023-01-03 $20.52 $21.34 $20.44 $20.90 $20.90 1,385,706
2022-12-30 $19.54 $20.38 $19.45 $20.36 $20.36 1,095,230
2022-12-29 $19.63 $20.39 $19.42 $20.34 $20.34 638,470
2022-12-28 $20.10 $20.20 $19.35 $19.55 $19.55 1,491,612
2022-12-27 $19.29 $20.30 $19.26 $20.22 $20.22 2,092,745
2022-12-23 $19.36 $19.74 $19.02 $19.26 $19.26 1,574,939
2022-12-22 $19.48 $19.80 $19.12 $19.38 $19.38 1,943,304
2022-12-21 $18.20 $19.50 $17.93 $19.50 $19.50 1,793,656
2022-12-20 $17.31 $18.15 $17.16 $18.12 $18.12 988,472
2022-12-19 $17.90 $18.05 $17.55 $17.96 $17.96 1,542,926
2022-12-16 $18.00 $18.38 $17.63 $17.72 $17.72 1,464,029
2022-12-15 $18.00 $18.74 $17.72 $17.78 $17.78 1,802,432
2022-12-14 $17.68 $18.18 $17.54 $18.05 $18.05 1,452,408
2022-12-13 $18.18 $18.45 $17.87 $18.18 $18.18 1,849,556
2022-12-12 $17.30 $17.69 $16.86 $17.52 $17.52 1,484,867
2022-12-09 $17.50 $18.08 $16.43 $17.95 $17.95 6,231,571
2022-12-08 $17.35 $18.30 $16.94 $17.66 $17.50 3,459,496
2022-12-07 $16.96 $17.00 $15.91 $16.84 $16.69 2,424,844
2022-12-06 $17.29 $18.15 $16.82 $17.71 $17.71 3,075,663
2022-12-05 $17.88 $18.10 $16.83 $16.99 $16.99 4,364,920
2022-12-02 $15.68 $17.16 $15.52 $17.04 $17.04 4,030,517
2022-12-01 $15.70 $16.00 $14.89 $15.90 $15.90 1,495,609
2022-11-30 $15.10 $15.72 $14.79 $15.69 $15.69 2,428,740
2022-11-29 $14.08 $14.68 $13.98 $14.56 $14.56 1,613,879
2022-11-28 $13.30 $13.56 $13.10 $13.42 $13.42 992,496
2022-11-25 $13.14 $13.34 $12.90 $13.22 $13.22 554,530
2022-11-23 $13.37 $14.19 $13.26 $13.68 $13.68 1,339,604
2022-11-22 $13.32 $13.55 $12.95 $13.14 $13.14 1,098,291
2022-11-21 $13.78 $13.97 $13.36 $13.39 $13.39 950,932
2022-11-18 $15.28 $15.30 $13.92 $14.00 $14.00 1,224,292
2022-11-17 $14.25 $15.51 $14.13 $15.34 $15.34 1,426,191
2022-11-16 $15.89 $15.97 $14.54 $14.87 $14.87 1,317,497
2022-11-15 $15.70 $17.27 $15.61 $16.40 $16.40 2,581,951
2022-11-14 $14.90 $15.52 $14.53 $15.24 $15.24 2,869,560
2022-11-11 $14.10 $15.98 $13.75 $14.58 $14.58 1,923,688
2022-11-10 $13.25 $13.74 $12.76 $13.60 $13.60 1,074,425
2022-11-09 $12.12 $12.89 $12.07 $12.38 $12.38 1,742,028
2022-11-08 $12.40 $12.89 $11.95 $12.64 $12.64 800,249
2022-11-07 $12.67 $12.82 $11.84 $12.64 $12.64 968,927
2022-11-04 $11.39 $12.64 $11.10 $12.53 $12.53 2,055,739
2022-11-03 $10.14 $10.82 $10.01 $10.52 $10.52 930,260
2022-11-02 $11.17 $11.17 $10.35 $10.43 $10.43 1,172,786
2022-11-01 $10.80 $11.16 $10.53 $11.09 $11.09 1,095,568
2022-10-31 $10.02 $10.72 $9.98 $10.16 $10.16 670,855
2022-10-28 $9.64 $10.19 $9.57 $10.16 $10.16 885,519
2022-10-27 $10.12 $10.17 $9.67 $9.85 $9.85 1,098,797
2022-10-26 $9.67 $10.51 $9.56 $10.38 $10.38 1,732,465
2022-10-25 $9.97 $10.41 $9.64 $9.69 $9.69 1,523,462
2022-10-24 $11.42 $11.49 $9.47 $9.71 $9.71 2,872,818
2022-10-21 $12.62 $12.66 $12.31 $12.54 $12.54 705,102
2022-10-20 $12.47 $13.35 $12.31 $12.70 $12.70 752,967
2022-10-19 $13.36 $13.47 $12.30 $12.46 $12.46 638,265
2022-10-18 $14.26 $14.37 $13.45 $13.68 $13.68 434,542
2022-10-17 $14.19 $14.24 $13.75 $13.87 $13.87 477,731
2022-10-14 $14.52 $14.60 $13.45 $13.56 $13.56 578,598
2022-10-13 $13.24 $14.53 $12.99 $14.30 $14.30 782,709
2022-10-12 $13.63 $13.86 $13.18 $13.60 $13.60 482,000
2022-10-11 $13.73 $14.18 $13.22 $13.63 $13.63 925,258
2022-10-10 $14.77 $14.77 $13.70 $13.88 $13.88 558,777
2022-10-07 $15.23 $15.23 $14.72 $14.79 $14.79 521,555
2022-10-06 $15.44 $15.90 $15.21 $15.50 $15.50 559,343
2022-10-05 $14.68 $15.67 $14.33 $15.56 $15.56 999,520
2022-10-04 $13.90 $15.02 $13.78 $14.78 $14.78 908,433
2022-10-03 $12.81 $13.32 $12.72 $13.27 $13.27 422,156
2022-09-30 $12.62 $12.97 $12.55 $12.82 $12.82 436,150
2022-09-29 $12.91 $12.93 $12.15 $12.60 $12.60 790,233
2022-09-28 $12.50 $13.29 $11.91 $13.20 $13.20 866,567
2022-09-27 $13.40 $13.51 $12.60 $12.66 $12.66 598,272
2022-09-26 $13.22 $13.37 $13.02 $13.18 $13.18 486,796
2022-09-23 $13.72 $13.76 $13.18 $13.20 $13.20 500,433
2022-09-22 $14.02 $14.68 $13.91 $14.02 $14.02 465,278
2022-09-21 $14.33 $14.33 $13.68 $13.85 $13.85 552,138
2022-09-20 $14.32 $14.81 $14.23 $14.42 $14.42 576,129
2022-09-19 $13.60 $14.34 $13.53 $14.29 $14.29 691,042
2022-09-16 $13.81 $14.02 $13.33 $13.72 $13.72 1,037,620
2022-09-15 $13.97 $14.46 $13.97 $14.24 $14.24 613,429
2022-09-14 $14.65 $14.65 $14.08 $14.26 $14.26 524,497
2022-09-13 $14.81 $15.30 $14.57 $14.58 $14.58 678,887
2022-09-12 $14.69 $15.46 $14.68 $15.38 $15.38 924,641
2022-09-09 $13.97 $14.59 $13.92 $14.57 $14.57 581,093
2022-09-08 $13.35 $13.67 $13.10 $13.65 $13.65 568,648
2022-09-07 $13.84 $13.89 $13.34 $13.55 $13.55 749,018
2022-09-06 $14.05 $14.05 $13.51 $13.71 $13.71 792,740
2022-09-02 $14.70 $14.82 $13.80 $14.12 $14.12 834,999
2022-09-01 $15.62 $15.66 $14.51 $14.81 $14.81 1,037,083
2022-08-31 $16.22 $16.48 $15.65 $15.98 $15.98 3,029,150
2022-08-30 $16.11 $16.68 $15.61 $15.72 $15.72 1,085,222
2022-08-29 $16.42 $16.97 $16.05 $16.08 $16.08 730,717
2022-08-26 $16.92 $17.12 $16.27 $16.47 $16.47 1,998,543
2022-08-25 $14.74 $15.88 $14.68 $15.87 $15.87 1,221,521
2022-08-24 $13.76 $14.68 $13.59 $14.31 $14.31 681,790
2022-08-23 $14.04 $14.26 $13.17 $13.91 $13.91 693,030
2022-08-22 $14.14 $14.28 $13.81 $14.11 $14.11 524,966
2022-08-19 $13.80 $14.80 $13.14 $14.46 $14.46 977,364
2022-08-18 $14.39 $14.83 $14.16 $14.72 $14.72 737,944
2022-08-17 $14.79 $15.25 $14.42 $14.59 $14.59 784,789
2022-08-16 $15.20 $15.27 $14.77 $14.81 $14.81 597,483
2022-08-15 $15.53 $15.79 $15.14 $15.40 $15.40 648,052
2022-08-12 $14.81 $15.91 $14.81 $15.78 $15.78 1,159,517
2022-08-11 $14.35 $15.48 $14.30 $15.05 $15.05 640,148
2022-08-10 $13.74 $14.14 $13.50 $14.12 $14.12 716,870
2022-08-09 $13.78 $13.89 $13.55 $13.63 $13.63 589,635
2022-08-08 $14.06 $14.44 $13.66 $13.80 $13.80 437,811
2022-08-05 $14.48 $14.50 $13.91 $13.98 $13.98 692,741
2022-08-04 $14.81 $15.28 $14.59 $14.72 $14.72 406,175
2022-08-03 $14.02 $14.60 $13.95 $14.48 $14.48 504,473
2022-08-02 $13.66 $14.31 $13.33 $14.13 $14.13 619,872
2022-08-01 $14.39 $14.49 $13.61 $13.65 $13.65 934,386
2022-07-29 $14.39 $14.64 $14.09 $14.52 $14.52 462,629
2022-07-28 $15.33 $15.34 $14.43 $14.81 $14.81 408,208
2022-07-27 $15.03 $15.22 $14.45 $15.18 $15.18 410,835
2022-07-26 $15.36 $15.40 $14.85 $14.92 $14.92 290,769
2022-07-25 $14.90 $15.23 $14.79 $15.20 $15.20 305,451
2022-07-22 $15.24 $15.29 $14.70 $14.84 $14.84 223,435
2022-07-21 $14.92 $15.46 $14.91 $15.41 $15.41 373,020
2022-07-20 $14.95 $15.19 $14.58 $14.88 $14.88 592,733
2022-07-19 $14.45 $15.06 $14.40 $15.01 $15.01 707,600
2022-07-18 $14.31 $14.62 $14.15 $14.45 $14.45 892,251
2022-07-15 $13.70 $13.81 $13.02 $13.77 $13.77 566,969
2022-07-14 $13.75 $13.88 $13.38 $13.75 $13.75 895,740
2022-07-13 $13.65 $14.18 $13.58 $13.80 $13.80 655,821
2022-07-12 $14.12 $14.23 $13.55 $13.97 $13.97 1,251,289
2022-07-11 $15.04 $15.17 $13.86 $13.89 $13.89 1,650,380
2022-07-08 $16.14 $16.14 $15.40 $15.55 $15.55 566,804
2022-07-07 $16.40 $16.91 $16.11 $16.28 $16.28 567,162
2022-07-06 $17.22 $17.22 $15.85 $16.00 $16.00 850,769
2022-07-05 $16.88 $17.50 $16.71 $17.50 $17.50 457,333
2022-07-01 $17.39 $17.85 $16.86 $17.23 $17.23 532,065
2022-06-30 $17.00 $17.36 $16.64 $17.30 $17.30 728,371
2022-06-29 $16.91 $17.34 $16.69 $17.19 $17.19 1,473,394
2022-06-28 $17.75 $18.22 $17.10 $17.19 $17.19 707,492
2022-06-27 $17.49 $17.88 $17.42 $17.67 $17.67 802,853
2022-06-24 $17.27 $17.64 $16.51 $17.24 $17.24 785,484
2022-06-23 $16.78 $17.33 $16.40 $16.89 $16.89 784,695
2022-06-22 $16.34 $16.85 $16.13 $16.53 $16.53 736,473
2022-06-21 $16.07 $16.93 $15.53 $16.84 $16.84 1,547,986
2022-06-17 $15.83 $16.44 $15.10 $15.49 $15.49 1,503,824
2022-06-16 $15.40 $15.66 $14.74 $15.11 $15.11 887,013
2022-06-15 $16.44 $16.87 $15.83 $16.18 $15.95 752,531
2022-06-14 $16.01 $16.64 $15.89 $16.44 $16.20 839,188
2022-06-13 $15.59 $15.93 $15.13 $15.41 $15.19 1,004,626
2022-06-10 $17.12 $17.35 $16.22 $16.31 $16.08 2,649,269
2022-06-09 $17.13 $17.74 $16.78 $16.94 $16.70 891,746
2022-06-08 $17.05 $18.10 $17.02 $17.94 $17.68 2,360,247
2022-06-07 $16.22 $16.96 $16.19 $16.84 $16.60 809,610
2022-06-06 $15.76 $16.98 $15.76 $16.40 $16.16 1,321,154
2022-06-03 $15.28 $15.29 $14.67 $14.91 $14.70 493,337
2022-06-02 $14.94 $15.49 $14.93 $15.36 $15.14 687,024
2022-06-01 $15.97 $16.49 $14.90 $14.93 $14.72 1,405,416
2022-05-31 $14.79 $15.82 $14.28 $15.73 $15.50 2,172,006
2022-05-27 $14.57 $14.65 $14.07 $14.60 $14.39 717,727
2022-05-26 $13.70 $14.56 $13.63 $14.50 $14.29 1,134,602
2022-05-25 $13.29 $13.71 $12.90 $13.60 $13.40 874,970
2022-05-24 $13.67 $13.67 $12.85 $12.97 $12.78 1,284,068
2022-05-23 $13.78 $14.02 $13.42 $13.87 $13.67 900,636
2022-05-20 $14.34 $14.50 $13.59 $13.86 $13.66 933,242
2022-05-19 $13.82 $14.45 $13.67 $14.14 $13.94 1,042,270
2022-05-18 $13.64 $14.12 $13.26 $13.83 $13.63 983,869
2022-05-17 $13.81 $14.24 $13.60 $13.78 $13.58 873,435
2022-05-16 $13.22 $13.68 $13.11 $13.22 $13.03 682,054
2022-05-13 $12.86 $13.23 $12.50 $13.19 $13.00 791,653
2022-05-12 $12.01 $12.69 $11.66 $12.38 $12.20 809,940
2022-05-11 $12.60 $12.98 $12.10 $12.16 $11.99 1,039,443
2022-05-10 $12.59 $12.76 $12.01 $12.38 $12.20 1,351,410
2022-05-09 $12.82 $12.90 $12.06 $12.22 $12.04 896,992
2022-05-06 $13.81 $13.81 $12.90 $13.12 $12.93 849,798
2022-05-05 $14.67 $14.80 $13.67 $14.18 $13.98 593,984
2022-05-04 $14.62 $15.12 $14.29 $15.06 $14.84 710,273
2022-05-03 $14.63 $15.01 $14.52 $14.93 $14.72 503,771
2022-05-02 $14.22 $15.01 $14.01 $14.52 $14.31 706,073
2022-04-29 $15.64 $15.65 $14.36 $14.43 $14.22 1,121,321
2022-04-28 $14.20 $14.40 $13.64 $14.33 $14.12 929,722
2022-04-27 $13.49 $14.19 $13.31 $13.93 $13.73 1,049,311
2022-04-26 $13.85 $13.96 $13.14 $13.17 $12.98 644,178
2022-04-25 $13.47 $13.90 $13.28 $13.80 $13.60 1,358,735
2022-04-22 $13.68 $14.45 $13.52 $13.98 $13.78 1,322,853
2022-04-21 $14.26 $14.51 $13.29 $13.39 $13.20 1,173,650
2022-04-20 $14.47 $14.66 $14.15 $14.18 $13.98 612,517
2022-04-19 $13.44 $14.65 $13.37 $14.62 $14.41 1,315,016
2022-04-18 $13.98 $14.00 $13.35 $13.53 $13.34 1,336,378
2022-04-14 $14.68 $14.70 $14.19 $14.24 $14.04 800,948
2022-04-13 $14.23 $14.73 $14.06 $14.62 $14.41 1,029,849
2022-04-12 $14.33 $14.69 $14.05 $14.19 $13.99 1,286,361
2022-04-11 $14.26 $14.54 $13.62 $13.98 $13.78 1,137,892
2022-04-08 $14.18 $14.58 $13.94 $14.31 $14.10 865,953
2022-04-07 $14.58 $14.78 $13.84 $14.08 $13.88 1,622,352
2022-04-06 $14.94 $14.95 $14.26 $14.72 $14.51 1,881,878
2022-04-05 $16.50 $16.51 $15.15 $15.23 $15.01 1,159,071
2022-04-04 $16.71 $16.84 $15.76 $16.60 $16.09 2,310,053
2022-04-01 $16.88 $16.88 $15.68 $15.87 $15.38 2,010,557
2022-03-31 $16.01 $16.14 $15.39 $15.39 $14.91 939,270
2022-03-30 $17.24 $17.27 $15.95 $16.06 $15.56 1,390,561
2022-03-29 $16.70 $17.25 $16.48 $17.25 $16.72 2,686,044
2022-03-28 $16.48 $16.88 $15.96 $16.12 $15.62 892,124
2022-03-25 $16.61 $16.78 $15.58 $15.88 $15.39 1,450,392
2022-03-24 $17.35 $17.60 $16.28 $17.30 $16.77 3,972,197
2022-03-23 $17.04 $18.11 $16.76 $17.30 $16.77 2,886,167
2022-03-22 $17.50 $17.91 $16.87 $17.01 $16.48 2,178,997
2022-03-21 $16.96 $17.36 $16.27 $16.51 $16.00 1,238,543
2022-03-18 $15.50 $17.73 $15.50 $17.56 $17.02 2,880,375
2022-03-17 $16.49 $16.74 $15.23 $15.50 $15.02 2,039,604
2022-03-16 $13.97 $17.29 $13.87 $17.23 $16.70 7,581,460
2022-03-15 $11.35 $12.78 $11.15 $11.99 $11.62 3,775,521
2022-03-14 $12.27 $12.81 $11.33 $11.77 $11.41 5,701,913
2022-03-11 $16.81 $16.85 $13.18 $13.23 $12.82 6,201,873
2022-03-10 $17.45 $17.54 $15.67 $15.96 $15.47 2,645,696
2022-03-09 $17.37 $18.24 $17.37 $18.14 $17.58 870,456
2022-03-08 $16.86 $17.28 $16.40 $16.84 $16.32 1,109,239
2022-03-07 $16.68 $17.25 $16.56 $16.86 $16.34 1,529,408
2022-03-04 $18.36 $18.49 $16.72 $16.82 $16.30 1,986,824
2022-03-03 $19.50 $19.50 $18.41 $18.60 $18.03 1,645,540
2022-03-02 $19.12 $19.36 $18.23 $19.20 $18.61 1,544,971
2022-03-01 $18.75 $19.57 $18.75 $19.19 $18.60 1,821,343
2022-02-28 $19.40 $19.83 $18.68 $18.75 $18.17 2,033,201
2022-02-25 $20.02 $20.09 $19.29 $19.96 $19.34 890,106
2022-02-24 $18.16 $19.83 $18.00 $19.80 $19.19 1,887,490
2022-02-23 $19.58 $20.23 $19.03 $19.14 $18.55 686,921
2022-02-22 $19.45 $19.98 $19.12 $19.19 $18.60 1,152,926
2022-02-18 $20.34 $20.74 $19.90 $20.05 $19.43 829,875
2022-02-17 $21.00 $21.60 $20.65 $20.72 $20.08 669,522
2022-02-16 $21.53 $21.53 $20.74 $21.16 $20.51 596,481
2022-02-15 $21.04 $21.86 $21.04 $21.80 $21.13 454,527
2022-02-14 $20.74 $21.15 $20.42 $20.64 $20.00 915,936
2022-02-11 $21.31 $22.21 $20.80 $21.08 $20.43 879,471
2022-02-10 $20.49 $22.08 $20.40 $21.16 $20.51 947,170
2022-02-09 $20.50 $21.22 $20.38 $21.00 $20.35 644,606
2022-02-08 $18.94 $20.39 $18.84 $20.32 $19.69 758,787
2022-02-07 $19.34 $19.91 $19.02 $19.10 $18.51 757,620
2022-02-04 $18.91 $19.62 $18.64 $19.26 $18.66 523,758
2022-02-03 $19.16 $19.54 $18.57 $18.70 $18.12 493,628
2022-02-02 $20.48 $20.48 $19.13 $19.35 $18.75 661,294
2022-02-01 $19.79 $20.45 $19.38 $20.34 $19.71 808,362
2022-01-31 $18.55 $19.85 $18.46 $19.79 $19.18 1,244,337
2022-01-28 $18.27 $18.31 $17.33 $17.98 $17.42 1,339,361
2022-01-27 $19.51 $19.51 $18.10 $18.18 $17.62 1,594,464
2022-01-26 $20.11 $20.16 $19.25 $19.39 $18.79 1,265,044
2022-01-25 $19.31 $19.98 $19.02 $19.58 $18.98 951,641
2022-01-24 $19.80 $19.91 $18.00 $19.84 $19.23 2,944,033
2022-01-21 $21.34 $22.01 $20.22 $20.26 $19.63 1,615,380
2022-01-20 $21.57 $22.98 $21.30 $21.86 $21.18 2,372,339
2022-01-19 $20.35 $20.77 $20.17 $20.41 $19.78 1,136,980
2022-01-18 $19.68 $20.67 $19.40 $20.11 $19.49 1,162,864
2022-01-14 $19.28 $20.08 $19.28 $19.94 $19.32 1,090,416
2022-01-13 $20.32 $20.51 $19.42 $19.55 $18.95 2,518,173
2022-01-12 $19.53 $20.75 $19.29 $20.68 $20.04 3,062,999
2022-01-11 $20.10 $20.67 $18.28 $18.45 $17.88 4,242,373
2022-01-10 $20.44 $20.55 $19.27 $20.06 $19.44 1,129,029
2022-01-07 $21.30 $21.98 $20.07 $20.16 $19.54 1,610,427
2022-01-06 $19.81 $21.56 $19.80 $20.99 $20.34 1,324,424
2022-01-05 $20.37 $20.81 $19.59 $19.82 $19.21 1,521,725
2022-01-04 $22.36 $22.46 $20.23 $20.55 $19.92 1,837,660
2022-01-03 $23.23 $23.23 $21.97 $22.54 $21.84 693,036
2021-12-31 $22.61 $23.68 $22.47 $22.93 $22.22 1,341,239
2021-12-30 $20.31 $23.32 $20.16 $22.75 $22.05 1,576,879
2021-12-29 $21.80 $22.01 $20.07 $20.12 $19.50 1,578,110
2021-12-28 $22.10 $22.39 $21.79 $21.96 $21.28 620,920
2021-12-27 $22.10 $23.18 $22.03 $22.08 $21.40 823,694
2021-12-23 $21.50 $22.12 $21.11 $21.99 $21.31 784,716
2021-12-22 $21.12 $21.78 $20.57 $21.52 $20.86 576,288
2021-12-21 $20.15 $21.49 $20.10 $21.45 $20.79 891,417
2021-12-20 $20.02 $20.43 $19.52 $19.67 $19.06 1,529,998
2021-12-17 $20.09 $21.50 $19.50 $20.94 $20.29 1,472,827
2021-12-16 $21.00 $22.20 $20.29 $20.51 $19.88 1,096,466
2021-12-15 $20.50 $20.66 $19.68 $20.41 $19.78 964,837
2021-12-14 $20.51 $21.17 $20.00 $20.85 $20.21 1,908,035
2021-12-13 $23.18 $23.19 $20.71 $20.74 $19.83 1,828,333
2021-12-10 $22.71 $23.70 $22.30 $23.70 $22.66 1,464,850
2021-12-09 $23.01 $23.71 $22.40 $22.52 $21.54 1,182,711
2021-12-08 $22.64 $23.99 $22.35 $23.30 $22.28 1,034,827
2021-12-07 $21.68 $22.99 $21.63 $22.67 $21.68 944,987
2021-12-06 $20.11 $21.30 $19.39 $20.83 $19.92 1,469,134
2021-12-03 $20.85 $21.00 $18.90 $20.06 $19.18 4,131,151
2021-12-02 $22.30 $22.98 $21.53 $21.99 $21.03 1,345,832
2021-12-01 $23.51 $23.71 $21.90 $22.18 $21.21 1,684,341
2021-11-30 $23.54 $23.98 $22.71 $23.28 $22.26 1,710,957
2021-11-29 $23.60 $24.08 $23.15 $23.83 $22.79 833,177
2021-11-26 $23.72 $23.88 $22.71 $23.32 $22.30 844,945
2021-11-24 $23.69 $25.50 $23.60 $25.08 $23.98 1,104,256
2021-11-23 $25.76 $26.33 $24.59 $24.87 $23.78 1,284,605
2021-11-22 $26.29 $27.10 $25.28 $25.96 $24.82 1,237,614
2021-11-19 $25.75 $26.34 $25.25 $26.01 $24.87 1,489,365
2021-11-18 $26.80 $26.99 $24.94 $25.88 $24.75 2,102,571
2021-11-17 $28.23 $28.23 $26.07 $26.83 $25.66 2,196,775
2021-11-16 $27.36 $28.49 $25.67 $28.00 $26.78 3,783,512
2021-11-15 $26.52 $26.59 $25.60 $26.29 $25.14 2,030,288
2021-11-12 $25.00 $26.30 $24.70 $26.04 $24.90 1,389,986
2021-11-11 $24.28 $25.65 $23.95 $25.08 $23.98 1,897,346
2021-11-10 $22.91 $24.41 $22.05 $23.68 $22.64 2,112,380
2021-11-09 $21.50 $22.71 $20.97 $22.63 $21.64 1,050,611
2021-11-08 $20.56 $21.38 $20.56 $21.29 $20.36 462,636
2021-11-05 $21.40 $21.67 $20.30 $20.56 $19.66 898,448
2021-11-04 $21.56 $21.90 $20.73 $21.21 $20.28 739,075
2021-11-03 $21.32 $21.66 $20.83 $21.09 $20.17 417,799
2021-11-02 $21.26 $21.75 $20.40 $20.86 $19.95 612,508
2021-11-01 $20.38 $21.93 $20.38 $21.80 $20.85 941,340
2021-10-29 $21.35 $21.43 $20.38 $20.41 $19.52 918,435
2021-10-28 $21.11 $21.58 $20.30 $21.42 $20.48 1,035,215
2021-10-27 $22.32 $22.74 $21.60 $22.10 $21.13 588,190
2021-10-26 $23.84 $23.90 $21.75 $22.34 $21.36 1,739,927
2021-10-25 $23.59 $23.94 $22.70 $23.89 $22.85 844,085
2021-10-22 $24.00 $24.43 $22.92 $23.16 $22.15 929,411
2021-10-21 $22.86 $23.60 $22.52 $23.51 $22.48 1,017,143
2021-10-20 $22.42 $23.28 $22.30 $23.12 $22.11 1,633,386
2021-10-19 $21.20 $22.44 $21.20 $21.95 $20.99 1,063,412
2021-10-18 $20.38 $21.16 $20.15 $20.88 $19.97 624,809
2021-10-15 $21.00 $21.09 $20.20 $20.48 $19.58 1,236,403
2021-10-14 $21.34 $21.60 $19.77 $20.92 $20.01 2,760,291
2021-10-13 $21.11 $22.11 $20.78 $22.09 $21.12 1,064,466
2021-10-12 $21.39 $21.81 $20.78 $21.00 $20.08 837,077
2021-10-11 $21.97 $22.44 $21.27 $21.39 $20.45 1,515,105
2021-10-08 $20.15 $21.33 $20.02 $21.25 $20.32 1,471,406
2021-10-07 $19.39 $20.31 $19.33 $19.95 $19.08 2,226,000
2021-10-06 $18.19 $18.70 $17.63 $18.38 $17.58 903,755
2021-10-05 $18.60 $19.07 $18.43 $18.76 $17.94 1,366,652
2021-10-04 $19.46 $19.51 $18.14 $18.27 $17.47 1,875,852
2021-10-01 $20.44 $20.65 $19.26 $19.85 $18.98 941,676
2021-09-30 $20.06 $20.97 $20.00 $20.32 $19.43 1,452,618
2021-09-29 $19.90 $20.18 $19.41 $19.83 $18.96 976,865
2021-09-28 $20.91 $21.18 $19.65 $19.78 $18.91 1,291,493
2021-09-27 $21.33 $21.33 $20.14 $21.13 $20.21 1,882,733
2021-09-24 $21.70 $21.70 $20.61 $21.11 $20.19 1,050,727
2021-09-23 $21.86 $22.00 $21.00 $21.93 $20.97 1,385,872
2021-09-22 $21.47 $22.40 $21.16 $21.74 $20.79 1,776,789
2021-09-21 $19.55 $21.25 $19.55 $20.93 $20.01 2,255,448
2021-09-20 $19.50 $20.04 $18.84 $19.54 $18.69 3,217,830
2021-09-17 $21.61 $21.61 $20.11 $20.77 $19.86 3,255,253
2021-09-16 $21.33 $21.61 $20.85 $21.01 $20.09 1,354,955
2021-09-15 $21.52 $21.98 $20.88 $21.88 $20.92 1,267,983
2021-09-14 $21.66 $22.78 $21.46 $21.66 $20.71 1,242,330
2021-09-13 $24.11 $24.20 $21.80 $21.96 $21.00 3,634,998
2021-09-10 $25.76 $26.29 $24.32 $24.44 $23.37 1,634,326
2021-09-09 $24.30 $25.56 $24.11 $25.25 $24.15 1,579,008
2021-09-08 $26.00 $26.45 $24.50 $25.06 $23.96 4,077,936
2021-09-07 $25.70 $27.13 $25.56 $26.28 $25.13 3,715,300
2021-09-03 $24.71 $25.76 $24.35 $25.01 $23.92 1,737,961
2021-09-02 $23.67 $24.92 $23.18 $24.86 $23.77 2,167,558
2021-09-01 $22.87 $24.38 $22.78 $23.70 $22.66 2,686,684
2021-08-31 $22.15 $22.86 $21.76 $22.80 $21.80 2,278,874
2021-08-30 $22.07 $22.16 $20.37 $21.87 $20.91 2,619,610
2021-08-27 $21.92 $23.00 $20.88 $22.22 $21.25 3,149,170
2021-08-26 $21.50 $22.52 $21.33 $22.02 $21.06 2,442,376
2021-08-25 $21.24 $22.40 $20.49 $21.98 $21.02 4,183,166
2021-08-24 $19.17 $22.25 $19.17 $21.44 $20.50 5,531,100
2021-08-23 $20.36 $20.37 $18.23 $18.64 $17.82 4,437,082
2021-08-20 $18.70 $19.86 $18.47 $19.45 $18.60 10,268,256
2021-08-19 $17.30 $17.50 $16.69 $16.90 $16.16 3,363,716
2021-08-18 $17.68 $17.96 $17.00 $17.63 $16.86 2,931,373
2021-08-17 $16.17 $17.61 $16.01 $17.47 $16.71 2,914,621
2021-08-16 $18.41 $18.41 $16.90 $17.03 $16.29 4,722,218
2021-08-13 $19.34 $19.55 $18.57 $18.70 $17.88 1,627,686
2021-08-12 $19.56 $19.79 $18.67 $19.37 $18.52 2,048,355
2021-08-11 $20.81 $20.85 $19.50 $19.77 $18.91 2,189,361
2021-08-10 $22.30 $22.41 $20.45 $20.75 $19.84 2,524,518
2021-08-09 $20.97 $21.98 $19.97 $21.71 $20.76 4,432,198
2021-08-06 $20.98 $21.01 $19.84 $19.99 $19.12 2,085,147
2021-08-05 $21.59 $22.00 $20.77 $20.83 $19.92 2,764,251
2021-08-04 $21.19 $21.70 $20.90 $21.48 $20.54 1,954,531
2021-08-03 $21.31 $21.45 $20.47 $20.97 $20.05 2,527,787
2021-08-02 $21.39 $22.01 $20.41 $21.31 $20.38 4,046,231
2021-07-30 $20.23 $21.98 $20.20 $21.25 $20.32 6,414,756
2021-07-29 $25.31 $25.36 $21.66 $21.98 $21.02 8,714,879
2021-07-28 $24.53 $28.50 $24.21 $26.62 $25.46 4,970,984
2021-07-27 $24.00 $24.83 $21.63 $23.14 $22.13 5,941,843
2021-07-26 $23.93 $25.76 $23.10 $25.00 $23.91 3,665,050
2021-07-23 $26.26 $26.63 $24.70 $25.97 $24.83 4,717,449
2021-07-22 $29.31 $29.55 $27.81 $28.36 $27.12 1,466,431
2021-07-21 $27.78 $30.43 $27.38 $29.56 $28.27 2,634,975
2021-07-20 $29.53 $29.53 $26.70 $27.92 $26.70 4,264,908
2021-07-19 $28.09 $29.86 $27.80 $29.41 $28.12 2,803,615
2021-07-16 $30.89 $31.27 $28.62 $29.59 $28.30 3,142,207
2021-07-15 $29.08 $30.67 $28.51 $30.22 $28.90 2,805,738
2021-07-14 $28.52 $29.91 $28.23 $28.97 $27.70 5,434,779
2021-07-13 $27.00 $29.34 $26.57 $27.96 $26.74 5,016,580
2021-07-12 $26.40 $27.87 $26.02 $26.70 $25.53 4,892,047
2021-07-09 $28.15 $28.74 $25.04 $26.31 $25.16 11,161,449
2021-07-08 $26.96 $26.96 $23.58 $26.02 $24.88 23,449,133
2021-07-07 $35.01 $35.60 $32.42 $33.14 $31.69 3,583,503
2021-07-06 $33.88 $35.14 $32.68 $34.28 $32.78 5,184,636
2021-07-02 $38.15 $38.15 $35.28 $35.74 $34.18 3,641,709
2021-07-01 $41.32 $41.98 $38.22 $38.79 $37.09 3,395,961
2021-06-30 $42.50 $44.11 $40.40 $41.84 $40.01 2,360,520
2021-06-29 $42.00 $42.70 $39.16 $42.55 $40.69 4,292,572
2021-06-28 $42.24 $43.74 $41.32 $41.72 $39.90 2,055,102
2021-06-25 $43.35 $43.41 $40.55 $42.08 $40.24 1,597,235
2021-06-24 $43.57 $44.15 $42.21 $42.92 $41.04 1,768,847
2021-06-23 $43.52 $44.21 $41.37 $43.33 $41.43 2,091,872
2021-06-22 $40.20 $43.47 $40.20 $43.09 $41.21 2,710,099
2021-06-21 $43.23 $43.23 $39.91 $40.43 $38.66 2,953,203
2021-06-18 $44.29 $44.63 $42.61 $43.20 $41.31 3,133,845
2021-06-17 $42.39 $45.00 $42.04 $44.05 $42.12 4,528,600
2021-06-16 $41.50 $42.85 $39.53 $41.58 $39.76 4,142,569
2021-06-15 $43.10 $44.09 $40.78 $42.87 $40.99 4,594,972
2021-06-14 $40.50 $43.08 $39.24 $42.25 $40.40 6,088,464
2021-06-11 $39.01 $41.84 $37.88 $40.35 $38.59 4,363,988
2021-06-10 $40.12 $41.64 $37.69 $38.90 $37.20 3,980,556
2021-06-09 $38.21 $39.87 $37.44 $39.21 $37.50 5,071,958
2021-06-08 $35.85 $36.65 $34.42 $36.56 $34.96 2,916,679
2021-06-07 $36.71 $37.60 $34.37 $35.36 $33.81 5,940,344
2021-06-04 $32.13 $36.79 $31.76 $36.57 $34.97 7,924,361
2021-06-03 $33.41 $33.41 $30.54 $31.21 $29.84 3,318,973
2021-06-02 $32.93 $35.00 $32.15 $33.82 $32.34 3,798,028
2021-06-01 $28.85 $34.04 $28.67 $33.76 $32.28 7,538,420
2021-05-28 $29.20 $29.35 $26.95 $28.07 $26.84 3,489,115
2021-05-27 $29.09 $29.80 $28.40 $29.59 $28.30 11,045,289
2021-05-26 $29.29 $30.16 $28.13 $28.73 $27.47 2,849,627
2021-05-25 $28.32 $30.65 $28.00 $28.98 $27.71 3,398,983
2021-05-24 $27.11 $28.65 $26.90 $27.43 $26.23 2,049,535
2021-05-21 $27.47 $27.71 $26.30 $26.99 $25.81 2,837,461
2021-05-20 $25.91 $27.59 $25.91 $26.84 $25.67 2,801,672
2021-05-19 $24.51 $25.79 $24.00 $25.66 $24.54 1,545,524
2021-05-18 $24.80 $25.80 $24.66 $24.93 $23.84 2,101,623
2021-05-17 $24.39 $25.07 $23.71 $24.51 $23.44 1,792,833
2021-05-14 $22.21 $24.15 $22.21 $23.68 $22.64 1,670,566
2021-05-13 $22.56 $23.65 $21.23 $21.83 $20.88 1,368,171
2021-05-12 $23.41 $24.30 $22.34 $22.42 $21.44 1,624,924
2021-05-11 $21.77 $23.20 $21.19 $22.83 $21.83 1,180,933
2021-05-10 $23.31 $23.40 $22.18 $22.52 $21.54 1,313,552
2021-05-07 $23.80 $24.69 $23.39 $23.67 $22.63 1,029,216
2021-05-06 $24.07 $24.14 $22.94 $23.55 $22.52 1,463,709
2021-05-05 $24.74 $25.10 $24.25 $24.32 $23.26 1,195,137
2021-05-04 $24.76 $24.83 $23.45 $24.27 $23.21 1,474,713
2021-05-03 $25.91 $26.22 $24.90 $24.94 $23.85 1,699,182
2021-04-30 $26.07 $26.07 $24.52 $25.61 $24.49 2,325,063
2021-04-29 $28.20 $28.45 $26.22 $26.48 $25.32 1,393,614
2021-04-28 $27.01 $28.44 $26.99 $28.08 $26.85 1,600,919
2021-04-27 $28.49 $28.51 $26.73 $27.07 $25.89 1,882,162
2021-04-26 $27.28 $28.29 $26.52 $28.07 $26.84 2,144,787
2021-04-23 $26.00 $27.25 $25.76 $26.90 $25.72 1,414,773
2021-04-22 $25.46 $26.55 $24.90 $25.71 $24.59 1,259,411
2021-04-21 $23.32 $25.54 $23.29 $25.41 $24.30 1,632,447
2021-04-20 $24.81 $25.05 $23.01 $24.01 $22.96 2,049,754
2021-04-19 $24.08 $25.88 $23.65 $25.32 $24.21 2,628,454
2021-04-16 $22.74 $23.85 $22.53 $23.76 $22.72 2,175,346
2021-04-15 $24.44 $24.49 $22.26 $22.72 $21.73 1,946,606
2021-04-14 $24.00 $24.70 $23.81 $24.24 $23.18 1,634,141
2021-04-13 $25.21 $25.34 $23.50 $24.00 $22.95 2,193,370
2021-04-12 $26.50 $26.97 $24.57 $24.79 $23.71 2,000,940
2021-04-09 $26.35 $26.78 $25.53 $26.50 $25.34 1,162,956
2021-04-08 $25.20 $27.15 $24.85 $26.78 $25.61 1,554,822
2021-04-07 $25.08 $26.04 $24.40 $24.82 $23.73 2,151,124
2021-04-06 $24.51 $25.71 $24.22 $25.11 $24.01 2,144,761
2021-04-05 $26.18 $26.29 $23.92 $24.85 $23.76 1,397,954
2021-04-01 $26.74 $27.59 $25.43 $25.62 $24.50 1,678,289
2021-03-31 $26.23 $26.40 $24.66 $26.01 $24.87 1,900,139
2021-03-30 $23.99 $26.44 $23.59 $26.01 $24.87 3,784,480
2021-03-29 $24.22 $24.27 $22.30 $23.59 $22.56 3,980,407
2021-03-26 $24.57 $24.78 $22.63 $24.22 $23.16 3,117,913
2021-03-25 $22.20 $24.85 $22.00 $24.18 $23.12 4,487,242
2021-03-24 $27.20 $27.73 $23.21 $23.50 $22.47 5,811,584
2021-03-23 $28.34 $29.49 $27.06 $27.47 $26.27 3,401,420
2021-03-22 $31.55 $31.83 $28.30 $29.00 $27.73 3,010,910
2021-03-19 $33.99 $34.59 $29.40 $30.86 $29.51 3,928,803
2021-03-18 $31.90 $35.15 $31.70 $33.58 $32.11 8,505,996
2021-03-17 $31.00 $32.58 $30.12 $32.54 $31.12 2,607,648
2021-03-16 $30.88 $33.20 $30.09 $31.73 $30.34 8,236,538
2021-03-15 $33.01 $33.38 $28.25 $29.15 $27.88 5,844,080
2021-03-12 $29.50 $32.10 $29.28 $31.49 $30.11 4,318,310
2021-03-11 $28.07 $31.36 $27.65 $31.16 $29.80 4,208,661
2021-03-10 $26.69 $27.09 $24.76 $26.61 $25.45 2,822,472
2021-03-09 $22.07 $25.57 $22.02 $25.22 $24.12 2,167,269
2021-03-08 $21.27 $22.89 $20.72 $20.99 $20.07 1,888,404
2021-03-05 $23.67 $23.67 $19.00 $22.23 $21.26 6,542,923
2021-03-04 $24.70 $24.95 $22.02 $23.04 $22.03 3,537,776
2021-03-03 $25.49 $25.82 $24.57 $25.32 $24.21 1,676,983
2021-03-02 $25.40 $25.94 $24.76 $24.88 $23.79 1,519,408
2021-03-01 $25.37 $26.99 $25.16 $25.75 $24.62 2,327,646
2021-02-26 $23.57 $24.83 $22.92 $23.43 $22.41 2,952,955
2021-02-25 $25.85 $26.10 $23.73 $23.84 $22.80 2,714,489
2021-02-24 $25.97 $26.88 $25.03 $25.69 $24.57 2,572,213
2021-02-23 $24.34 $27.03 $22.34 $27.01 $25.83 6,957,756
2021-02-22 $27.81 $28.97 $26.15 $28.91 $27.65 4,982,658
2021-02-19 $30.85 $32.25 $29.52 $30.64 $29.30 4,087,913
2021-02-18 $25.97 $30.00 $25.80 $29.65 $28.35 5,320,680
2021-02-17 $31.29 $31.50 $25.68 $26.70 $25.53 5,249,236
2021-02-16 $29.03 $31.31 $28.54 $30.98 $29.63 6,480,905
2021-02-12 $25.99 $28.00 $25.73 $27.56 $26.35 3,508,198
2021-02-11 $26.00 $26.99 $25.20 $26.15 $25.01 2,721,061
2021-02-10 $26.42 $27.40 $23.60 $25.94 $24.81 7,379,351
2021-02-09 $21.10 $24.30 $21.04 $23.78 $22.74 8,623,096
2021-02-08 $19.95 $20.98 $19.80 $20.46 $19.57 3,385,610
2021-02-05 $20.00 $20.18 $19.00 $19.91 $19.04 2,511,229
2021-02-04 $19.26 $20.40 $19.20 $19.96 $19.09 3,754,252
2021-02-03 $19.16 $19.60 $17.73 $18.97 $18.14 3,448,184
2021-02-02 $19.35 $19.35 $18.50 $19.00 $18.17 3,125,089
2021-02-01 $18.69 $19.47 $18.11 $18.51 $17.70 5,566,547
2021-01-29 $17.40 $17.55 $16.57 $17.40 $16.64 2,829,714
2021-01-28 $16.24 $17.52 $15.42 $17.41 $16.65 2,695,290
2021-01-27 $15.39 $16.85 $15.39 $16.31 $15.60 1,132,751
2021-01-26 $17.47 $17.47 $15.90 $16.08 $15.38 1,335,896
2021-01-25 $16.51 $18.38 $16.02 $16.41 $15.69 3,285,791
2021-01-22 $16.13 $16.50 $15.54 $15.99 $15.29 1,413,067
2021-01-21 $14.85 $16.08 $14.81 $15.93 $15.23 2,996,839
2021-01-20 $14.80 $15.25 $14.79 $14.94 $14.29 1,699,545
2021-01-19 $14.50 $15.00 $14.47 $14.76 $14.11 2,368,775
2021-01-15 $13.76 $14.38 $13.47 $14.26 $13.64 3,160,703
2021-01-14 $13.10 $13.75 $13.06 $13.68 $13.08 652,355
2021-01-13 $12.84 $13.30 $12.66 $12.85 $12.29 498,873
2021-01-12 $12.58 $12.76 $12.45 $12.65 $12.10 900,221
2021-01-11 $12.90 $12.90 $12.40 $12.53 $11.98 454,943
2021-01-08 $12.21 $12.98 $12.05 $12.97 $12.40 642,552
2021-01-07 $12.48 $12.49 $11.93 $12.03 $11.50 572,455
2021-01-06 $12.48 $12.88 $12.20 $12.29 $11.75 748,284
2021-01-05 $12.23 $13.18 $12.05 $12.76 $12.20 1,852,533
2021-01-04 $12.00 $12.12 $11.70 $12.01 $11.48 815,628
2020-12-31 $11.60 $11.87 $11.27 $11.79 $11.27 931,352
2020-12-30 $10.80 $11.67 $10.75 $11.57 $11.06 798,181
2020-12-29 $10.68 $11.04 $10.55 $10.69 $10.22 903,611
2020-12-28 $11.00 $11.03 $10.34 $10.39 $9.94 683,537
2020-12-24 $10.97 $11.11 $10.76 $10.84 $10.37 264,322
2020-12-23 $10.72 $11.07 $10.72 $10.97 $10.49 410,964
2020-12-22 $11.00 $11.17 $10.65 $10.71 $10.24 947,605
2020-12-21 $11.06 $11.50 $11.06 $11.15 $10.66 463,735
2020-12-18 $11.32 $11.66 $11.26 $11.36 $10.86 730,743
2020-12-17 $11.72 $11.72 $11.31 $11.33 $10.83 436,580
2020-12-16 $11.65 $11.86 $11.33 $11.51 $11.01 928,804
2020-12-15 $11.30 $11.66 $11.02 $11.47 $10.97 1,039,250
2020-12-14 $11.89 $11.99 $11.28 $11.30 $10.81 680,740
2020-12-11 $11.51 $12.15 $11.51 $11.74 $11.23 579,895
2020-12-10 $11.93 $11.93 $11.51 $11.56 $11.05 553,323
2020-12-09 $12.00 $12.44 $11.84 $11.93 $11.41 906,393
2020-12-08 $11.60 $12.04 $11.44 $11.93 $11.41 912,156
2020-12-07 $11.74 $11.86 $11.32 $11.85 $11.33 986,451
2020-12-04 $12.50 $12.53 $11.76 $11.83 $11.31 889,089
2020-12-03 $12.75 $12.96 $12.31 $12.53 $11.98 745,287
2020-12-02 $12.59 $12.80 $12.44 $12.77 $12.21 689,963
2020-12-01 $12.68 $13.01 $12.42 $12.88 $12.32 563,026
2020-11-30 $13.06 $13.10 $12.36 $12.40 $11.86 885,932
2020-11-27 $13.98 $13.99 $12.88 $13.19 $12.61 697,595
2020-11-25 $13.79 $13.99 $13.36 $13.66 $13.06 1,639,687
2020-11-24 $13.17 $14.38 $13.05 $13.66 $13.06 1,636,353
2020-11-23 $12.33 $13.44 $12.33 $13.43 $12.84 2,094,409
2020-11-20 $13.52 $13.75 $11.88 $12.45 $11.91 3,262,009
2020-11-19 $12.37 $12.66 $12.13 $12.38 $11.84 1,570,935
2020-11-18 $12.47 $12.70 $12.21 $12.23 $11.70 521,670
2020-11-17 $12.32 $12.54 $12.04 $12.50 $11.95 808,158
2020-11-16 $13.16 $13.21 $12.21 $12.29 $11.75 891,798
2020-11-13 $12.60 $13.57 $12.45 $12.95 $12.38 1,541,589
2020-11-12 $12.04 $12.64 $11.99 $12.38 $11.84 960,608
2020-11-11 $11.59 $12.25 $11.51 $11.99 $11.47 737,346
2020-11-10 $12.11 $12.11 $11.41 $11.52 $11.02 1,631,216
2020-11-09 $12.26 $12.62 $11.80 $12.20 $11.67 1,101,990
2020-11-06 $11.01 $12.24 $11.00 $12.07 $11.54 740,067
2020-11-05 $11.04 $11.18 $10.69 $11.10 $10.61 455,410
2020-11-04 $10.42 $10.99 $10.37 $10.87 $10.39 640,341
2020-11-03 $10.35 $10.54 $9.67 $10.49 $10.03 1,531,966
2020-11-02 $11.58 $11.60 $10.60 $10.75 $10.28 877,956
2020-10-30 $11.30 $11.61 $11.08 $11.52 $11.02 284,439
2020-10-29 $11.16 $11.81 $10.81 $11.56 $11.05 483,141
2020-10-28 $11.69 $11.70 $11.13 $11.16 $10.67 519,962
2020-10-27 $11.79 $12.01 $11.64 $11.99 $11.47 466,711
2020-10-26 $12.30 $12.33 $11.65 $11.81 $11.29 231,614
2020-10-23 $12.17 $12.53 $11.78 $12.49 $11.94 357,498
2020-10-22 $12.34 $12.45 $11.71 $12.14 $11.61 418,707
2020-10-21 $12.50 $12.62 $12.28 $12.36 $11.82 265,254
2020-10-20 $12.20 $12.47 $12.11 $12.44 $11.90 346,483
2020-10-19 $12.08 $12.27 $12.01 $12.13 $11.60 219,714
2020-10-16 $11.70 $12.04 $11.64 $12.02 $11.49 394,548
2020-10-15 $11.72 $11.82 $11.42 $11.56 $11.05 267,993
2020-10-14 $12.00 $12.20 $11.64 $11.89 $11.37 317,504
2020-10-13 $12.53 $12.53 $11.66 $11.77 $11.26 687,619
2020-10-12 $12.85 $12.85 $12.42 $12.51 $11.96 411,228
2020-10-09 $12.66 $12.66 $12.48 $12.55 $12.00 382,167
2020-10-08 $12.52 $12.62 $12.40 $12.50 $11.95 321,289
2020-10-07 $12.64 $12.64 $12.27 $12.50 $11.95 284,418
2020-10-06 $12.70 $12.73 $12.30 $12.32 $11.78 628,168
2020-10-05 $12.38 $12.60 $12.35 $12.57 $12.02 807,474
2020-10-02 $12.25 $12.58 $12.01 $12.25 $11.71 286,799
2020-10-01 $12.15 $12.55 $12.10 $12.49 $11.94 482,773
2020-09-30 $12.10 $12.24 $11.90 $11.94 $11.42 534,144
2020-09-29 $11.90 $11.98 $11.80 $11.90 $11.38 588,239
2020-09-28 $11.90 $12.24 $11.88 $11.98 $11.46 326,661
2020-09-25 $11.75 $11.88 $11.50 $11.86 $11.34 319,147
2020-09-24 $11.42 $11.79 $11.32 $11.72 $11.21 632,210
2020-09-23 $11.69 $11.77 $11.41 $11.55 $11.04 563,382
2020-09-22 $11.86 $11.90 $11.51 $11.66 $11.15 986,357
2020-09-21 $11.60 $11.86 $11.48 $11.68 $11.17 832,682
2020-09-18 $11.37 $12.10 $11.25 $11.90 $11.38 4,433,425
2020-09-17 $11.10 $11.75 $11.10 $11.24 $10.75 922,389
2020-09-16 $11.64 $12.01 $11.01 $11.34 $10.84 1,744,799
2020-09-15 $11.79 $11.96 $11.46 $11.57 $11.06 1,833,642
2020-09-14 $10.95 $11.78 $10.81 $11.64 $11.13 1,238,900
2020-09-11 $10.64 $11.05 $10.47 $10.66 $10.19 1,695,841
2020-09-10 $11.55 $11.82 $10.67 $10.91 $10.43 1,365,928
2020-09-09 $11.72 $11.87 $11.38 $11.43 $10.93 602,747
2020-09-08 $11.31 $11.59 $10.97 $11.49 $10.99 1,252,795
2020-09-04 $11.55 $11.76 $10.73 $11.44 $10.94 1,455,599
2020-09-03 $12.00 $12.02 $11.34 $11.51 $11.01 1,620,487
2020-09-02 $12.50 $12.79 $11.90 $12.01 $11.48 1,261,104
2020-09-01 $12.37 $12.60 $12.21 $12.49 $11.94 1,118,931
2020-08-31 $12.40 $12.68 $12.00 $12.50 $11.95 1,240,265
2020-08-28 $12.79 $12.97 $12.23 $12.28 $11.74 971,475
2020-08-27 $13.05 $13.05 $12.36 $12.71 $12.15 1,742,783
2020-08-26 $12.61 $13.12 $12.30 $12.94 $12.37 2,588,271
2020-08-25 $14.01 $14.03 $12.13 $12.20 $11.67 2,337,567
2020-08-24 $14.71 $14.95 $13.11 $14.09 $13.47 3,171,231
2020-08-21 $13.51 $14.68 $13.50 $14.64 $14.00 4,435,410
2020-08-20 $11.72 $14.03 $11.56 $13.76 $13.16 5,129,887
2020-08-19 $12.65 $12.65 $11.89 $12.15 $11.62 2,063,091
2020-08-18 $14.00 $14.00 $12.91 $12.97 $12.40 1,426,308
2020-08-17 $13.68 $14.20 $13.67 $13.97 $13.36 443,242
2020-08-14 $13.54 $13.84 $13.25 $13.56 $12.97 449,967
2020-08-13 $13.59 $14.10 $13.51 $13.68 $13.08 479,053
2020-08-12 $13.96 $14.22 $13.36 $13.49 $12.90 626,097
2020-08-11 $13.19 $14.16 $12.90 $13.79 $13.19 1,505,841
2020-08-10 $12.72 $13.50 $12.68 $13.19 $12.61 1,320,153
2020-08-07 $12.63 $12.93 $12.33 $12.86 $12.30 1,563,848
2020-08-06 $12.50 $13.00 $12.25 $12.88 $12.32 1,487,256
2020-08-05 $12.68 $12.93 $12.17 $12.37 $11.83 1,766,630
2020-08-04 $11.79 $12.57 $11.79 $12.16 $11.63 5,039,928
2020-08-03 $14.00 $14.05 $11.08 $11.20 $10.71 5,621,035
2020-07-31 $13.78 $13.99 $13.23 $13.86 $13.25 942,013
2020-07-30 $13.39 $13.82 $13.32 $13.57 $12.98 532,865
2020-07-29 $13.83 $14.20 $13.56 $13.64 $13.04 553,692
2020-07-28 $13.81 $14.10 $13.43 $13.51 $12.92 762,797
2020-07-27 $12.99 $14.38 $12.99 $14.19 $13.57 1,552,224
2020-07-24 $12.12 $13.86 $11.87 $13.15 $12.57 3,400,867
2020-07-23 $16.40 $16.40 $13.51 $13.61 $13.01 7,349,277
2020-07-22 $17.27 $17.49 $16.63 $16.93 $16.19 2,175,629
2020-07-21 $17.81 $17.99 $17.06 $17.64 $16.87 1,868,644
2020-07-20 $15.91 $18.06 $15.91 $17.72 $16.94 3,705,141
2020-07-17 $15.16 $15.36 $14.91 $15.11 $14.45 1,314,895
2020-07-16 $14.10 $15.29 $14.10 $15.05 $14.39 1,443,774
2020-07-15 $14.30 $15.04 $14.16 $14.73 $14.09 1,202,795
2020-07-14 $14.33 $14.80 $13.78 $14.10 $13.48 949,762
2020-07-13 $15.78 $15.94 $14.36 $14.46 $13.83 1,481,001
2020-07-10 $15.30 $15.88 $15.22 $15.42 $14.75 1,582,835
2020-07-09 $15.30 $16.40 $14.62 $15.59 $14.91 3,366,020
2020-07-08 $13.54 $15.01 $13.48 $14.77 $14.12 2,619,156
2020-07-07 $13.00 $13.39 $12.69 $13.32 $12.74 1,165,639
2020-07-06 $11.62 $13.61 $11.61 $13.17 $12.59 1,830,716
2020-07-02 $10.80 $11.50 $10.80 $11.45 $10.95 971,543
2020-07-01 $10.72 $11.08 $10.71 $10.79 $10.32 416,141
2020-06-30 $10.76 $10.99 $10.68 $10.71 $10.24 321,123
2020-06-29 $11.15 $11.20 $10.73 $10.81 $10.34 527,388
2020-06-26 $11.42 $11.60 $11.20 $11.26 $10.77 703,922
2020-06-25 $10.78 $11.55 $10.67 $11.51 $11.01 1,554,489
2020-06-24 $10.71 $10.84 $10.52 $10.76 $10.29 446,165
2020-06-23 $10.89 $11.00 $10.65 $10.78 $10.31 1,300,470
2020-06-22 $11.12 $11.12 $10.61 $10.84 $10.37 978,329
2020-06-19 $10.59 $11.33 $10.48 $10.85 $10.38 2,854,595
2020-06-18 $10.49 $10.59 $10.16 $10.47 $10.01 1,219,901
2020-06-17 $10.10 $10.50 $9.97 $10.44 $9.98 2,110,290
2020-06-16 $10.10 $10.30 $9.93 $10.00 $9.56 1,022,145
2020-06-15 $9.51 $10.00 $9.41 $10.00 $9.56 604,600
2020-06-12 $9.89 $9.98 $9.50 $9.68 $9.26 416,790
2020-06-11 $10.03 $10.09 $9.64 $9.67 $9.25 455,690
2020-06-10 $9.84 $10.29 $9.68 $10.10 $9.66 1,984,651
2020-06-09 $9.88 $9.95 $9.70 $9.80 $9.37 270,760
2020-06-08 $10.00 $10.15 $9.85 $9.92 $9.49 565,167
2020-06-05 $9.55 $10.00 $9.55 $9.98 $9.54 821,953
2020-06-04 $9.50 $9.77 $9.33 $9.43 $9.02 448,676
2020-06-03 $9.49 $9.68 $9.17 $9.46 $9.05 532,550
2020-06-02 $9.41 $9.70 $9.29 $9.36 $8.95 468,049
2020-06-01 $9.93 $10.00 $9.27 $9.49 $9.07 321,577
2020-05-29 $9.50 $10.09 $9.50 $10.05 $9.61 1,776,102
2020-05-28 $10.00 $10.00 $9.50 $9.60 $9.18 521,779
2020-05-27 $9.59 $10.01 $9.55 $9.86 $9.43 1,138,534
2020-05-26 $9.01 $9.56 $8.99 $9.43 $9.02 655,545
2020-05-22 $9.05 $9.09 $8.69 $9.00 $8.61 1,788,653
2020-05-21 $9.04 $9.38 $8.96 $9.04 $8.64 340,480
2020-05-20 $9.43 $9.83 $9.00 $9.03 $8.64 295,476
2020-05-19 $9.41 $9.74 $9.28 $9.35 $8.94 386,121
2020-05-18 $9.50 $9.69 $9.36 $9.44 $9.03 274,710
2020-05-15 $8.99 $9.38 $8.93 $9.32 $8.91 442,678
2020-05-14 $9.16 $9.30 $8.93 $9.00 $8.61 940,011
2020-05-13 $9.30 $9.63 $9.18 $9.35 $8.94 764,157
2020-05-12 $9.39 $9.50 $9.24 $9.32 $8.91 841,297
2020-05-11 $8.56 $9.45 $8.56 $9.31 $8.90 1,224,094
2020-05-08 $8.33 $8.63 $8.33 $8.50 $8.13 247,771
2020-05-07 $8.61 $8.71 $8.19 $8.30 $7.94 349,632
2020-05-06 $8.43 $8.55 $8.07 $8.50 $8.13 787,359
2020-05-05 $8.48 $8.65 $8.39 $8.40 $8.03 526,114
2020-05-04 $9.10 $9.10 $8.35 $8.42 $8.05 676,083
2020-05-01 $8.95 $9.15 $8.40 $9.00 $8.61 1,263,819
2020-04-30 $9.00 $9.08 $8.78 $9.00 $8.61 812,479
2020-04-29 $8.18 $9.07 $8.09 $9.03 $8.64 1,340,063
2020-04-28 $8.25 $8.25 $7.85 $8.02 $7.67 946,223
2020-04-27 $8.95 $8.98 $8.14 $8.18 $7.82 641,652
2020-04-24 $7.75 $9.05 $7.45 $8.91 $8.52 1,674,055
2020-04-23 $7.50 $7.68 $7.31 $7.36 $7.04 299,870
2020-04-22 $7.58 $7.82 $7.50 $7.52 $7.19 226,957
2020-04-21 $7.60 $7.69 $7.38 $7.50 $7.17 379,649
2020-04-20 $7.59 $7.75 $7.51 $7.71 $7.37 201,662
2020-04-17 $7.71 $7.78 $7.60 $7.74 $7.40 237,881
2020-04-16 $7.52 $7.69 $7.31 $7.53 $7.20 579,100
2020-04-15 $7.50 $7.64 $7.38 $7.44 $7.11 567,489
2020-04-14 $7.30 $7.70 $7.28 $7.65 $7.32 930,566
2020-04-13 $7.48 $7.62 $7.16 $7.27 $6.95 174,347
2020-04-09 $7.98 $8.15 $7.42 $7.45 $7.12 426,171
2020-04-08 $8.13 $8.25 $7.89 $7.97 $7.62 437,955
2020-04-07 $8.00 $8.32 $8.00 $8.20 $7.84 670,715
2020-04-06 $7.88 $8.02 $7.66 $7.84 $7.50 258,124
2020-04-03 $7.95 $7.99 $7.63 $7.75 $7.41 942,829
2020-04-02 $7.92 $8.19 $7.92 $7.97 $7.62 516,774
2020-04-01 $7.75 $8.33 $7.68 $8.19 $7.83 585,498
2020-03-31 $7.88 $8.29 $7.68 $8.00 $7.65 1,620,051
2020-03-30 $7.50 $7.74 $7.12 $7.51 $7.18 1,207,434
2020-03-27 $7.13 $7.53 $7.05 $7.32 $7.00 746,224
2020-03-26 $7.42 $7.72 $7.38 $7.48 $7.15 510,374
2020-03-25 $7.15 $7.66 $7.10 $7.30 $6.98 505,241
2020-03-24 $6.50 $7.29 $6.50 $7.08 $6.77 809,150
2020-03-23 $6.85 $7.03 $6.40 $6.51 $6.23 382,057
2020-03-20 $7.05 $7.11 $6.80 $6.92 $6.62 267,129
2020-03-19 $7.05 $7.30 $6.69 $7.03 $6.72 807,684
2020-03-18 $6.65 $7.62 $6.37 $7.61 $7.28 1,411,704
2020-03-17 $6.69 $7.12 $6.58 $7.12 $6.81 385,981
2020-03-16 $6.93 $7.27 $6.55 $6.58 $6.29 336,197
2020-03-13 $7.31 $7.48 $7.20 $7.48 $7.15 753,329
2020-03-12 $7.67 $7.80 $7.01 $7.03 $6.72 1,502,840
2020-03-11 $8.03 $8.07 $7.77 $7.84 $7.50 491,392
2020-03-10 $7.99 $8.30 $7.75 $8.09 $7.74 741,087
2020-03-09 $7.83 $8.04 $7.64 $7.80 $7.46 439,396
2020-03-06 $8.53 $8.75 $8.16 $8.20 $7.84 479,105
2020-03-05 $8.42 $8.87 $8.36 $8.76 $8.38 224,014
2020-03-04 $8.34 $8.61 $8.14 $8.55 $8.18 623,457
2020-03-03 $8.26 $8.48 $8.05 $8.13 $7.77 516,064
2020-03-02 $8.33 $8.39 $8.13 $8.30 $7.94 291,166
2020-02-28 $7.76 $8.36 $7.58 $8.36 $7.99 630,207
2020-02-27 $7.95 $8.10 $7.82 $7.88 $7.54 537,727
2020-02-26 $8.14 $8.17 $8.00 $8.04 $7.69 515,174
2020-02-25 $8.05 $8.15 $7.96 $8.11 $7.76 744,833
2020-02-24 $8.28 $8.28 $7.90 $7.95 $7.60 714,886
2020-02-21 $8.60 $8.63 $8.34 $8.43 $8.06 428,825
2020-02-20 $8.39 $8.77 $8.39 $8.61 $8.23 409,879
2020-02-19 $8.26 $8.44 $8.21 $8.40 $8.03 606,048
2020-02-18 $8.72 $8.78 $8.20 $8.21 $7.85 628,523
2020-02-14 $8.88 $8.91 $8.55 $8.73 $8.35 398,808
2020-02-13 $9.00 $9.13 $8.81 $8.87 $8.48 591,675
2020-02-12 $8.75 $9.08 $8.75 $9.00 $8.61 304,432
2020-02-11 $8.45 $8.90 $8.39 $8.71 $8.33 512,825
2020-02-10 $8.81 $8.84 $8.27 $8.31 $7.95 873,682
2020-02-07 $8.80 $8.91 $8.60 $8.82 $8.43 577,231
2020-02-06 $9.12 $9.22 $8.55 $8.80 $8.42 768,408
2020-02-05 $9.41 $9.41 $8.96 $9.10 $8.70 565,497
2020-02-04 $9.30 $9.56 $9.26 $9.41 $9.00 864,203
2020-02-03 $9.12 $9.37 $9.03 $9.20 $8.80 412,207
2020-01-31 $9.03 $9.19 $8.91 $9.13 $8.73 293,491
2020-01-30 $9.11 $9.11 $8.92 $9.03 $8.64 391,303
2020-01-29 $9.40 $9.49 $9.10 $9.19 $8.79 443,906
2020-01-28 $9.17 $9.41 $9.10 $9.35 $8.94 678,894
2020-01-27 $9.00 $9.20 $8.92 $9.08 $8.68 660,552
2020-01-24 $9.90 $9.90 $9.19 $9.25 $8.85 388,910
2020-01-23 $9.89 $9.94 $9.59 $9.80 $9.37 733,287
2020-01-22 $9.22 $10.14 $9.18 $10.05 $9.61 1,499,343
2020-01-21 $9.00 $9.15 $8.71 $9.11 $8.71 538,058
2020-01-17 $9.10 $9.31 $8.95 $9.00 $8.61 533,364
2020-01-16 $9.26 $9.30 $9.05 $9.08 $8.68 478,699
2020-01-15 $9.44 $9.63 $9.27 $9.41 $9.00 402,682
2020-01-14 $9.85 $9.89 $9.35 $9.47 $9.06 690,084
2020-01-13 $10.51 $10.63 $9.74 $9.85 $9.42 694,438
2020-01-10 $10.40 $10.52 $10.00 $10.40 $9.95 515,062
2020-01-09 $9.88 $10.39 $9.85 $10.30 $9.85 467,927
2020-01-08 $9.84 $10.01 $9.67 $9.82 $9.39 343,387
2020-01-07 $9.82 $9.96 $9.71 $9.84 $9.41 222,968
2020-01-06 $10.12 $10.15 $9.73 $9.84 $9.41 449,934
2020-01-03 $10.15 $10.58 $10.07 $10.15 $9.71 846,948
2020-01-02 $9.85 $10.58 $9.85 $10.20 $9.75 1,349,534
2019-12-31 $9.68 $10.10 $9.59 $9.77 $9.34 1,324,155
2019-12-30 $9.45 $9.80 $9.29 $9.73 $9.30 1,418,886
2019-12-27 $9.60 $9.65 $9.36 $9.41 $9.00 849,954
2019-12-26 $9.65 $9.88 $9.43 $9.71 $9.29 2,043,788
2019-12-24 $9.14 $9.57 $9.11 $9.51 $9.09 619,947
2019-12-23 $9.25 $9.26 $9.02 $9.04 $8.64 807,663
2019-12-20 $9.30 $9.30 $9.02 $9.17 $8.77 751,683
2019-12-19 $9.42 $9.71 $9.13 $9.15 $8.75 689,139
2019-12-18 $9.67 $9.79 $9.39 $9.44 $9.03 843,076
2019-12-17 $9.88 $9.98 $9.72 $9.75 $9.32 566,392
2019-12-16 $10.10 $10.13 $9.70 $9.92 $9.49 1,197,260
2019-12-13 $9.98 $10.04 $9.65 $9.91 $9.48 2,071,093
2019-12-12 $10.21 $10.24 $9.74 $10.04 $9.60 696,092
2019-12-11 $10.00 $10.40 $9.47 $10.21 $9.76 2,428,465
2019-12-10 $9.38 $9.43 $9.33 $9.37 $8.96 2,412,487
2019-12-09 $9.32 $9.51 $9.29 $9.42 $9.01 1,764,715
2019-12-06 $9.34 $9.45 $9.31 $9.43 $9.02 1,022,319
2019-12-05 $9.30 $9.39 $9.02 $9.35 $8.94 917,855
2019-12-04 $9.08 $9.26 $9.00 $9.24 $8.84 621,827
2019-12-03 $9.27 $9.32 $9.01 $9.19 $8.79 745,153
2019-12-02 $9.54 $9.54 $9.18 $9.48 $9.07 1,170,149
2019-11-29 $9.13 $9.52 $8.71 $9.50 $9.08 1,318,137
2019-11-27 $8.45 $9.37 $8.14 $9.15 $8.75 2,445,163
2019-11-26 $8.13 $8.24 $7.84 $7.84 $7.50 1,094,475
2019-11-25 $8.00 $8.16 $8.00 $8.08 $7.73 256,191
2019-11-22 $8.01 $8.09 $7.76 $7.97 $7.62 315,088
2019-11-21 $8.60 $8.60 $8.00 $8.02 $7.67 264,832
2019-11-20 $8.79 $8.86 $8.24 $8.52 $8.15 580,481
2019-11-19 $8.65 $8.86 $8.50 $8.86 $8.47 629,361
2019-11-18 $8.61 $8.66 $8.52 $8.63 $8.25 357,042
2019-11-15 $8.64 $8.89 $8.51 $8.60 $8.22 310,059
2019-11-14 $8.93 $8.93 $8.50 $8.55 $8.18 358,619
2019-11-13 $9.24 $9.26 $8.80 $8.87 $8.48 349,573
2019-11-12 $9.30 $9.41 $9.06 $9.27 $8.86 566,640
2019-11-11 $8.88 $9.69 $8.88 $9.56 $9.14 504,752
2019-11-08 $8.91 $8.97 $8.75 $8.93 $8.54 235,471
2019-11-07 $8.89 $8.96 $8.67 $8.90 $8.51 223,507
2019-11-06 $9.00 $9.00 $8.80 $8.84 $8.45 127,315
2019-11-05 $8.96 $9.02 $8.85 $9.00 $8.61 239,420
2019-11-04 $8.99 $9.03 $8.78 $8.96 $8.57 178,311
2019-11-01 $8.97 $9.00 $8.81 $8.95 $8.56 117,551
2019-10-31 $9.04 $9.09 $8.85 $8.85 $8.46 139,116
2019-10-30 $9.02 $9.16 $8.92 $9.04 $8.64 96,527
2019-10-29 $9.13 $9.25 $8.95 $9.10 $8.70 329,571
2019-10-28 $9.00 $9.19 $8.97 $9.15 $8.75 288,480
2019-10-25 $8.83 $9.27 $8.83 $8.99 $8.60 209,148
2019-10-24 $8.81 $8.88 $8.62 $8.83 $8.44 285,040
2019-10-23 $8.78 $8.92 $8.70 $8.80 $8.42 379,453
2019-10-22 $9.01 $9.05 $8.73 $8.80 $8.42 315,511
2019-10-21 $9.04 $9.10 $8.79 $8.99 $8.60 147,069
2019-10-18 $9.02 $9.22 $8.90 $9.10 $8.70 143,378
2019-10-17 $8.96 $9.23 $8.95 $9.09 $8.69 169,525
2019-10-16 $9.09 $9.15 $8.87 $8.96 $8.57 294,310
2019-10-15 $9.06 $9.19 $8.91 $9.02 $8.63 210,337
2019-10-14 $8.87 $9.10 $8.81 $8.96 $8.57 131,939
2019-10-11 $9.09 $9.20 $8.70 $8.87 $8.48 164,069
2019-10-10 $8.87 $8.94 $8.62 $8.92 $8.53 170,473
2019-10-09 $8.70 $8.92 $8.56 $8.78 $8.40 158,886
2019-10-08 $8.63 $8.77 $8.35 $8.57 $8.20 105,250
2019-10-07 $8.77 $8.77 $8.49 $8.60 $8.22 45,647
2019-10-04 $8.70 $8.91 $8.49 $8.76 $8.38 61,289
2019-10-03 $8.39 $9.09 $8.30 $8.68 $8.30 83,957
2019-10-02 $8.56 $8.63 $8.21 $8.36 $7.99 220,730
2019-10-01 $8.90 $8.99 $8.50 $8.61 $8.23 238,662
2019-09-30 $8.77 $8.97 $8.67 $8.90 $8.51 164,394
2019-09-27 $9.05 $9.26 $8.76 $8.90 $8.51 354,984
2019-09-26 $9.16 $9.30 $8.96 $9.00 $8.61 249,624
2019-09-25 $9.18 $9.47 $9.10 $9.38 $8.97 131,607
2019-09-24 $9.47 $9.65 $9.18 $9.23 $8.83 164,091
2019-09-23 $9.61 $9.69 $9.43 $9.44 $9.03 111,066
2019-09-20 $9.41 $9.90 $9.40 $9.77 $9.34 357,957
2019-09-19 $9.52 $9.66 $9.38 $9.40 $8.99 92,021
2019-09-18 $9.46 $9.80 $9.46 $9.50 $9.08 187,833
2019-09-17 $9.57 $9.88 $9.55 $9.64 $9.22 151,300
2019-09-16 $9.51 $9.72 $9.51 $9.60 $9.18 89,356
2019-09-13 $9.61 $9.75 $9.54 $9.62 $9.20 80,749
2019-09-12 $9.99 $9.99 $9.55 $9.60 $9.18 100,115
2019-09-11 $10.08 $10.20 $9.85 $9.99 $9.55 300,230
2019-09-10 $10.10 $10.10 $9.73 $9.93 $9.50 1,180,124
2019-09-09 $10.12 $10.21 $9.83 $9.99 $9.55 774,203
2019-09-06 $10.28 $10.45 $9.80 $9.90 $9.47 349,230
2019-09-05 $9.67 $10.53 $9.67 $10.47 $10.01 232,385
2019-09-04 $9.97 $9.97 $9.55 $9.63 $9.21 135,745
2019-09-03 $9.70 $10.13 $9.55 $9.81 $9.38 220,143
2019-08-30 $9.23 $9.99 $9.16 $9.96 $9.52 331,480
2019-08-29 $9.46 $9.51 $9.02 $9.28 $8.87 542,527
2019-08-28 $9.31 $9.60 $8.98 $9.44 $9.03 512,070
2019-08-27 $9.86 $10.09 $9.81 $9.84 $9.41 286,012
2019-08-26 $9.89 $10.18 $9.80 $10.01 $9.57 277,792
2019-08-23 $10.60 $10.60 $9.86 $9.99 $9.55 320,083
2019-08-22 $10.67 $10.80 $10.48 $10.60 $10.14 313,267
2019-08-21 $10.24 $10.85 $10.24 $10.65 $10.18 222,197
2019-08-20 $10.30 $10.48 $10.16 $10.17 $9.73 95,104
2019-08-19 $10.68 $10.68 $10.20 $10.29 $9.84 203,871
2019-08-16 $10.07 $10.59 $10.02 $10.48 $10.02 171,965
2019-08-15 $9.96 $10.40 $9.54 $10.00 $9.56 126,850
2019-08-14 $9.90 $9.97 $9.52 $9.87 $9.44 247,558
2019-08-13 $9.65 $10.20 $9.65 $10.00 $9.56 113,822
2019-08-12 $10.13 $10.25 $9.70 $9.75 $9.32 295,631
2019-08-09 $10.30 $10.46 $10.25 $10.28 $9.83 90,506
2019-08-08 $10.34 $10.39 $10.10 $10.30 $9.85 113,384
2019-08-07 $10.01 $10.23 $10.01 $10.22 $9.77 68,899
2019-08-06 $10.01 $10.25 $10.00 $10.17 $9.73 124,625
2019-08-05 $10.29 $10.30 $10.00 $10.04 $9.60 245,236
2019-08-02 $10.68 $10.76 $10.31 $10.50 $10.04 231,240
2019-08-01 $10.74 $10.87 $10.57 $10.81 $10.34 322,985
2019-07-31 $10.82 $11.03 $10.52 $10.74 $10.27 340,638
2019-07-30 $10.80 $10.96 $10.73 $10.82 $10.35 352,717
2019-07-29 $10.76 $11.05 $10.76 $10.85 $10.38 271,594
2019-07-26 $10.93 $11.17 $10.80 $10.84 $10.37 295,593
2019-07-25 $11.42 $11.46 $10.84 $10.93 $10.45 498,806
2019-07-24 $11.26 $11.45 $11.24 $11.42 $10.92 361,991
2019-07-23 $10.91 $11.40 $10.91 $11.37 $10.87 475,957
2019-07-22 $11.14 $11.50 $10.87 $10.89 $10.41 1,026,294
2019-07-19 $11.68 $11.74 $11.01 $11.21 $10.72 2,449,774
2019-07-18 $11.15 $11.70 $11.06 $11.54 $11.04 905,805
2019-07-17 $11.14 $11.25 $10.95 $11.15 $10.66 1,018,658
2019-07-16 $10.91 $11.30 $10.84 $11.17 $10.68 857,525
2019-07-15 $11.36 $11.36 $10.85 $10.95 $10.47 254,367
2019-07-12 $11.31 $11.40 $11.05 $11.26 $10.77 301,934
2019-07-11 $11.30 $11.47 $11.21 $11.31 $10.82 461,209
2019-07-10 $11.44 $11.44 $11.20 $11.24 $10.75 322,300
2019-07-09 $11.46 $11.52 $11.33 $11.40 $10.90 348,724
2019-07-08 $11.30 $11.54 $11.08 $11.52 $11.02 354,748
2019-07-05 $11.50 $11.75 $11.30 $11.44 $10.94 298,479
2019-07-03 $11.78 $11.81 $11.46 $11.60 $11.09 354,161
2019-07-02 $11.37 $11.85 $11.25 $11.71 $11.20 316,535
2019-07-01 $11.97 $12.05 $11.30 $11.52 $11.02 1,103,188
2019-06-28 $11.39 $11.90 $11.12 $11.75 $11.24 1,343,034
2019-06-27 $10.00 $12.24 $9.99 $11.90 $11.38 5,559,352
2019-06-26 $10.50 $11.64 $10.47 $11.06 $10.58 934,288
2019-06-25 $10.62 $10.76 $9.90 $10.70 $10.23 1,891,463
2019-06-24 $13.18 $13.20 $10.20 $10.79 $10.32 2,204,270
2019-06-21 $14.08 $14.10 $13.56 $13.79 $13.19 81,155
2019-06-20 $14.13 $14.55 $14.07 $14.20 $13.58 64,443
2019-06-19 $14.00 $14.45 $13.50 $13.86 $13.25 65,277
2019-06-18 $13.72 $14.24 $13.72 $13.98 $13.37 99,363
2019-06-17 $14.52 $14.79 $13.59 $13.67 $13.07 108,151
2019-06-14 $14.50 $15.50 $14.02 $14.35 $13.72 229,726
2019-06-13 $14.24 $14.78 $13.96 $14.53 $13.89 103,582
2019-06-12 $13.92 $14.38 $13.70 $14.38 $13.75 91,588
2019-06-11 $14.64 $15.34 $13.80 $14.14 $13.52 194,941
2019-06-10 $13.73 $14.78 $13.62 $14.50 $13.87 184,761
2019-06-07 $14.39 $14.82 $13.29 $13.58 $12.99 116,434
2019-06-06 $14.35 $14.90 $13.73 $14.14 $13.52 152,194
2019-06-05 $15.87 $15.87 $14.21 $14.45 $13.82 186,449
2019-06-04 $15.00 $15.80 $14.68 $15.60 $14.92 151,757
2019-06-03 $15.88 $16.50 $14.69 $14.89 $14.24 198,376
2019-05-31 $16.25 $16.39 $15.79 $16.07 $15.37 91,395
2019-05-30 $15.72 $16.79 $15.71 $16.50 $15.78 163,615
2019-05-29 $16.14 $16.41 $15.70 $15.71 $15.02 84,724
2019-05-28 $16.59 $17.25 $16.01 $16.27 $15.56 118,979
2019-05-24 $16.45 $16.75 $16.27 $16.27 $15.56 37,299
2019-05-23 $17.51 $17.60 $16.12 $16.40 $15.68 140,986
2019-05-22 $17.54 $18.82 $17.40 $17.66 $16.89 140,251
2019-05-21 $17.57 $18.88 $17.33 $17.57 $16.80 191,094
2019-05-20 $16.50 $17.05 $16.26 $16.43 $15.71 76,092
2019-05-17 $18.47 $19.00 $15.53 $16.28 $15.57 144,463
2019-05-16 $19.53 $19.88 $18.50 $18.82 $18.00 115,643
2019-05-15 $20.00 $20.02 $19.14 $19.95 $19.08 83,569
2019-05-14 $20.50 $21.08 $18.40 $19.80 $18.93 239,306
2019-05-13 $20.01 $20.65 $19.82 $20.60 $19.70 122,055
2019-05-10 $20.29 $21.80 $20.29 $20.44 $19.55 59,347
2019-05-09 $20.84 $21.15 $19.56 $20.74 $19.83 156,986
2019-05-08 $21.32 $22.14 $20.90 $21.39 $20.45 42,527
2019-05-07 $21.00 $21.70 $20.91 $21.47 $20.53 42,599
2019-05-06 $20.16 $21.97 $20.00 $21.23 $20.30 108,233
2019-05-03 $20.23 $22.34 $20.23 $22.18 $21.21 260,563
2019-05-02 $19.63 $20.30 $19.50 $19.96 $19.09 36,342
2019-05-01 $20.01 $20.13 $19.64 $19.78 $18.91 28,755
2019-04-30 $20.10 $20.50 $19.75 $19.87 $19.00 61,245
2019-04-29 $19.36 $21.23 $19.15 $20.02 $19.14 159,109
2019-04-26 $20.90 $20.90 $19.15 $19.60 $18.74 86,720
2019-04-25 $20.73 $21.49 $20.05 $20.74 $19.83 40,289
2019-04-24 $20.96 $21.81 $20.71 $20.83 $19.92 37,243
2019-04-23 $22.50 $22.70 $20.67 $21.08 $20.16 69,602
2019-04-22 $22.86 $23.20 $21.56 $22.81 $21.81 130,323
2019-04-18 $20.82 $24.45 $20.66 $24.10 $23.05 292,882
2019-04-17 $22.45 $22.55 $20.30 $20.70 $19.79 181,940
2019-04-16 $17.66 $22.90 $17.34 $22.69 $21.70 427,593
2019-04-15 $17.16 $17.41 $17.02 $17.20 $16.45 40,903
2019-04-12 $17.39 $17.60 $16.90 $17.03 $16.29 32,632
2019-04-11 $17.11 $17.40 $16.66 $17.25 $16.50 58,809
2019-04-10 $17.00 $17.48 $16.93 $17.10 $16.35 49,268
2019-04-09 $16.99 $17.30 $16.02 $17.27 $16.51 60,668
2019-04-08 $16.20 $17.01 $16.06 $16.97 $16.23 92,279
2019-04-05 $15.71 $16.02 $15.68 $15.90 $15.20 24,593
2019-04-04 $15.26 $16.13 $15.11 $15.50 $14.82 45,025
2019-04-03 $16.01 $16.01 $15.13 $15.32 $14.65 55,903
2019-04-02 $16.02 $16.02 $15.51 $15.60 $14.92 28,133
2019-04-01 $15.84 $16.32 $15.73 $15.95 $15.25 41,616
2019-03-29 $15.27 $16.00 $15.27 $15.35 $14.68 58,897
2019-03-28 $15.04 $15.43 $14.99 $15.00 $14.34 29,843
2019-03-27 $15.90 $15.90 $15.08 $15.50 $14.82 33,576
2019-03-26 $16.28 $16.59 $15.75 $15.98 $15.28 37,976
2019-03-25 $16.47 $16.66 $15.88 $16.10 $15.40 53,460
2019-03-22 $16.73 $16.98 $16.13 $16.75 $16.02 65,288
2019-03-21 $16.29 $17.33 $16.23 $16.99 $16.25 102,379
2019-03-20 $17.75 $17.82 $15.43 $16.43 $15.71 178,458
2019-03-19 $16.98 $17.25 $16.30 $17.25 $16.50 121,998
2019-03-18 $14.89 $16.60 $14.60 $16.51 $15.79 95,670
2019-03-15 $13.58 $14.70 $13.22 $14.60 $13.96 103,764
2019-03-14 $14.80 $14.90 $12.69 $12.80 $12.24 106,216
2019-03-13 $15.50 $15.50 $14.49 $14.49 $13.86 50,767
2019-03-12 $15.40 $15.67 $15.22 $15.30 $14.63 15,914
2019-03-11 $14.82 $15.72 $14.79 $15.09 $14.43 33,962
2019-03-08 $15.37 $15.37 $14.20 $14.51 $13.88 77,224
2019-03-07 $16.88 $17.64 $15.45 $15.76 $15.07 53,497
2019-03-06 $17.45 $17.95 $16.86 $16.99 $16.25 92,100
2019-03-05 $17.42 $18.40 $17.31 $17.46 $16.70 43,106
2019-03-04 $17.08 $17.54 $16.86 $17.16 $16.41 56,107
2019-03-01 $17.06 $17.42 $16.50 $16.93 $16.19 33,030
2019-02-28 $16.64 $17.50 $16.33 $16.83 $16.09 52,751
2019-02-27 $16.19 $16.98 $16.18 $16.64 $15.91 33,860
2019-02-26 $16.58 $16.69 $15.80 $16.37 $15.65 62,826
2019-02-25 $17.95 $18.38 $16.46 $16.90 $16.16 165,724
2019-02-22 $14.56 $16.30 $14.56 $16.12 $15.41 112,038
2019-02-21 $14.50 $14.85 $14.16 $14.51 $13.88 28,414
2019-02-20 $13.27 $14.62 $13.27 $14.52 $13.88 100,974
2019-02-19 $13.06 $13.28 $13.00 $13.28 $12.70 60,461
2019-02-15 $12.50 $12.95 $12.50 $12.75 $12.19 59,842
2019-02-14 $12.73 $12.81 $12.56 $12.60 $12.05 26,153
2019-02-13 $12.73 $12.88 $12.55 $12.75 $12.19 59,899
2019-02-12 $12.51 $12.93 $12.51 $12.68 $12.13 4,527
2019-02-11 $12.69 $12.76 $12.52 $12.54 $11.99 8,484
2019-02-08 $12.72 $13.09 $12.47 $12.98 $12.41 20,197
2019-02-07 $12.98 $12.98 $12.40 $12.41 $11.87 11,092
2019-02-06 $13.35 $13.50 $12.46 $13.00 $12.43 33,492
2019-02-05 $13.01 $13.35 $12.88 $13.35 $12.77 14,304
2019-02-04 $12.70 $13.25 $12.60 $13.00 $12.43 19,550
2019-02-01 $12.70 $12.75 $12.50 $12.56 $12.01 3,089
2019-01-31 $12.75 $12.75 $12.38 $12.70 $12.14 38,684
2019-01-30 $12.49 $12.68 $12.15 $12.61 $12.06 30,248
2019-01-29 $12.58 $12.66 $12.21 $12.56 $12.01 43,247
2019-01-28 $12.95 $12.95 $12.19 $12.36 $11.82 45,841
2019-01-25 $13.33 $13.33 $12.57 $12.64 $12.09 70,607
2019-01-24 $12.90 $13.50 $12.13 $13.50 $12.91 71,361
2019-01-23 $12.07 $13.58 $12.07 $12.63 $12.08 37,536
2019-01-22 $13.36 $13.36 $11.82 $12.20 $11.67 142,495
2019-01-18 $12.65 $13.50 $12.10 $13.34 $12.76 66,853
2019-01-17 $14.00 $14.80 $12.49 $12.60 $12.05 162,911
2019-01-16 $12.69 $13.93 $12.06 $13.50 $12.91 168,154
2019-01-15 $10.30 $13.12 $10.30 $12.30 $11.76 220,616
2019-01-14 $11.05 $11.05 $9.91 $10.05 $9.61 84,745
2019-01-11 $11.70 $11.70 $10.68 $11.08 $10.60 61,102
2019-01-10 $12.00 $12.19 $11.01 $11.27 $10.78 49,667
2019-01-09 $13.02 $13.19 $12.00 $12.12 $11.59 67,124
2019-01-08 $13.74 $14.20 $13.03 $13.18 $12.60 59,193
2019-01-07 $14.15 $14.15 $13.31 $13.79 $13.18 6,993
2019-01-04 $14.90 $14.90 $13.51 $14.00 $13.39 30,838
2019-01-03 $14.85 $15.60 $14.52 $14.57 $13.93 20,952
2019-01-02 $15.50 $15.50 $14.33 $14.78 $14.13 35,971
2018-12-31 $15.56 $15.67 $15.07 $15.51 $14.83 11,944
2018-12-28 $15.05 $15.74 $15.05 $15.74 $15.05 10,652
2018-12-27 $15.95 $15.95 $15.00 $15.02 $14.36 6,447
2018-12-26 $15.45 $15.45 $15.25 $15.26 $14.59 8,111
2018-12-24 $15.97 $15.97 $15.02 $15.15 $14.49 32,571
2018-12-21 $16.50 $16.50 $15.49 $16.34 $15.63 43,303
2018-12-20 $16.40 $16.45 $15.89 $16.43 $15.71 158,696
2018-12-19 $16.51 $16.51 $16.30 $16.30 $15.59 85,452
2018-12-18 $16.35 $16.58 $16.27 $16.50 $15.78 143,322
2018-12-17 $16.50 $16.96 $16.20 $16.49 $15.77 198,979
2018-12-14 $16.81 $17.53 $16.50 $16.50 $15.78 597,942

360 DigiTech Inc (QFIN) News Headlines

Recent 360 DigiTech Inc (QFIN) News

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.