Tencent Music Entertainment Group (TME) Exchange: NYSE

Data as of April 16, 2024

$11.25 ($0.01) 0.09%

Tencent Music Entertainment Group - Daily Information
Click for more stock information on Tencent Music Entertainment Group.
Daily Information Data
Date April 16, 2024
Open $11.10
Previous Close $11.25
High $11.38
Low $10.94
Adjusted Open $11.10
Previous Adjusted Close $11.25
Adjusted High $11.38
Adjusted Low $10.94

About Tencent Music Entertainment Group (TME)

Tencent Music Entertainment Group (TME) is the leading online music entertainment platform in China, operating the country’s most popular and comprehensive music, singing and dancing, audio and video entertainment services. It was founded in April 2016 and has experienced immense growth since then. TME has more than 800 million mobile monthly active users and 625 million users participate in its online music, karaoke, live streaming, and other music-related content services. As the largest online music entertainment platform in China, TME offers content from more than 160 major and independent labels, including domestic and international repertoire. It also operates China's top music apps, including QQ Music, Kugou Music, Kuwo Music, and WeSing.

Historical Stock Data for Tencent Music Entertainment Group (TME)

Date Open High Low Close Adj.Close Volume
2024-04-16 $11.10 $11.38 $10.94 $11.25 $11.25 8,543,785
2024-04-15 $11.40 $11.59 $11.17 $11.24 $11.24 6,553,958
2024-04-12 $11.66 $11.73 $11.36 $11.37 $11.37 6,701,929
2024-04-11 $11.97 $12.00 $11.75 $11.90 $11.90 5,773,471
2024-04-10 $11.77 $11.99 $11.72 $11.85 $11.85 3,799,421
2024-04-09 $11.63 $11.97 $11.63 $11.84 $11.84 8,416,052
2024-04-08 $11.63 $11.69 $11.55 $11.59 $11.59 3,700,709
2024-04-05 $11.20 $11.65 $11.13 $11.65 $11.65 5,719,077
2024-04-04 $11.39 $11.53 $11.20 $11.21 $11.21 2,735,701
2024-04-03 $11.28 $11.56 $11.16 $11.41 $11.41 6,538,644
2024-04-02 $11.06 $11.31 $11.01 $11.28 $11.28 6,633,022
2024-04-01 $11.26 $11.32 $11.07 $11.12 $11.12 4,399,586
2024-03-28 $11.09 $11.35 $11.06 $11.19 $11.19 6,013,623
2024-03-27 $10.97 $11.10 $10.81 $11.06 $11.06 10,087,728
2024-03-26 $11.19 $11.60 $11.06 $11.07 $11.07 6,630,774
2024-03-25 $11.10 $11.20 $11.01 $11.15 $11.15 7,173,915
2024-03-22 $11.15 $11.24 $10.85 $10.95 $10.95 10,283,213
2024-03-21 $11.71 $11.80 $11.25 $11.40 $11.40 11,323,293
2024-03-20 $11.35 $11.74 $11.03 $11.69 $11.69 14,925,291
2024-03-19 $10.58 $11.32 $10.31 $11.04 $11.04 22,594,868
2024-03-18 $10.50 $10.60 $10.23 $10.38 $10.38 9,897,690
2024-03-15 $10.46 $10.46 $10.29 $10.33 $10.33 5,221,206
2024-03-14 $10.60 $10.62 $10.16 $10.45 $10.45 8,432,684
2024-03-13 $10.52 $10.89 $10.52 $10.57 $10.57 9,403,044
2024-03-12 $10.47 $10.66 $10.22 $10.65 $10.65 11,268,865
2024-03-11 $10.51 $10.81 $10.28 $10.35 $10.35 6,586,147
2024-03-08 $10.36 $10.82 $10.36 $10.53 $10.53 10,361,065
2024-03-07 $9.52 $10.37 $9.52 $10.36 $10.36 11,212,623
2024-03-06 $9.65 $9.83 $9.51 $9.62 $9.62 9,469,422
2024-03-05 $9.90 $9.95 $9.15 $9.46 $9.46 15,971,199
2024-03-04 $10.35 $10.44 $9.99 $10.08 $10.08 7,246,853
2024-03-01 $10.54 $10.72 $10.39 $10.39 $10.39 4,973,693
2024-02-29 $10.38 $10.68 $10.33 $10.47 $10.47 12,360,228
2024-02-28 $10.22 $10.38 $10.11 $10.25 $10.25 7,265,866
2024-02-27 $10.58 $10.62 $10.29 $10.41 $10.41 8,505,536
2024-02-26 $10.20 $10.42 $10.12 $10.42 $10.42 4,752,814
2024-02-23 $10.30 $10.46 $10.12 $10.23 $10.23 5,333,835
2024-02-22 $10.24 $10.38 $10.00 $10.29 $10.29 7,221,981
2024-02-21 $10.05 $10.17 $9.88 $10.14 $10.14 7,927,278
2024-02-20 $10.11 $10.12 $9.78 $9.92 $9.92 6,195,700
2024-02-16 $10.52 $10.70 $10.08 $10.12 $10.12 9,230,733
2024-02-15 $10.11 $10.46 $10.11 $10.31 $10.31 7,653,155
2024-02-14 $9.78 $10.19 $9.78 $10.18 $10.18 8,944,841
2024-02-13 $9.69 $9.82 $9.57 $9.63 $9.63 4,783,207
2024-02-12 $9.68 $9.99 $9.68 $9.87 $9.87 5,810,671
2024-02-09 $9.51 $9.69 $9.47 $9.67 $9.67 2,877,280
2024-02-08 $9.64 $9.75 $9.47 $9.49 $9.49 9,621,884
2024-02-07 $9.39 $9.81 $9.35 $9.66 $9.66 8,998,244
2024-02-06 $9.50 $9.82 $9.26 $9.80 $9.80 12,860,550
2024-02-05 $9.31 $9.40 $9.08 $9.26 $9.26 8,535,032
2024-02-02 $9.12 $9.20 $9.00 $9.06 $9.06 6,800,876
2024-02-01 $9.43 $9.49 $9.11 $9.26 $9.26 6,123,581
2024-01-31 $8.90 $9.49 $8.89 $9.40 $9.40 14,513,337
2024-01-30 $8.90 $9.13 $8.88 $9.05 $9.05 10,319,053
2024-01-29 $9.00 $9.11 $8.91 $9.09 $9.09 9,315,555
2024-01-26 $8.75 $9.06 $8.71 $9.02 $9.02 4,620,731
2024-01-25 $9.00 $9.18 $8.86 $8.91 $8.91 5,888,924
2024-01-24 $9.06 $9.10 $8.83 $8.94 $8.94 13,366,983
2024-01-23 $8.80 $9.00 $8.52 $8.58 $8.58 10,161,848
2024-01-22 $8.29 $8.47 $8.19 $8.42 $8.42 14,715,916
2024-01-19 $8.54 $8.71 $8.36 $8.51 $8.51 16,186,022
2024-01-18 $8.88 $9.07 $8.61 $8.75 $8.75 9,371,917
2024-01-17 $8.69 $8.79 $8.51 $8.71 $8.71 13,172,888
2024-01-16 $9.04 $9.16 $8.93 $9.01 $9.01 13,810,192
2024-01-12 $9.47 $9.58 $9.28 $9.39 $9.39 9,938,107
2024-01-11 $9.11 $9.53 $9.08 $9.43 $9.43 17,136,054
2024-01-10 $8.80 $9.10 $8.78 $9.04 $9.04 11,502,280
2024-01-09 $8.68 $8.84 $8.65 $8.81 $8.81 7,437,918
2024-01-08 $8.70 $8.81 $8.54 $8.77 $8.77 5,807,768
2024-01-05 $9.04 $9.17 $8.86 $8.87 $8.87 5,557,008
2024-01-04 $8.86 $9.15 $8.84 $9.03 $9.03 9,250,556
2024-01-03 $8.81 $8.91 $8.71 $8.88 $8.88 8,008,209
2024-01-02 $8.83 $8.88 $8.64 $8.73 $8.73 5,434,319
2023-12-29 $8.70 $9.09 $8.64 $9.01 $9.01 9,074,640
2023-12-28 $8.70 $8.89 $8.69 $8.73 $8.73 5,113,361
2023-12-27 $8.69 $8.70 $8.52 $8.57 $8.57 5,346,698
2023-12-26 $8.63 $8.87 $8.59 $8.62 $8.62 4,897,887
2023-12-22 $8.34 $8.67 $8.15 $8.51 $8.51 9,514,537
2023-12-21 $8.73 $8.87 $8.66 $8.86 $8.86 7,094,805
2023-12-20 $8.60 $8.74 $8.55 $8.57 $8.57 6,088,734
2023-12-19 $8.73 $8.87 $8.61 $8.77 $8.77 6,037,386
2023-12-18 $8.78 $8.84 $8.67 $8.75 $8.75 4,330,889
2023-12-15 $9.02 $9.13 $8.74 $8.88 $8.88 7,554,711
2023-12-14 $8.97 $9.14 $8.89 $9.02 $9.02 8,001,013
2023-12-13 $8.88 $9.20 $8.76 $8.98 $8.98 10,274,956
2023-12-12 $8.34 $9.19 $8.26 $8.94 $8.94 24,318,167
2023-12-11 $8.21 $8.45 $8.13 $8.38 $8.38 6,619,671
2023-12-08 $7.95 $8.30 $7.93 $8.22 $8.22 6,710,585
2023-12-07 $8.05 $8.18 $8.02 $8.09 $8.09 5,755,285
2023-12-06 $8.38 $8.40 $8.01 $8.05 $8.05 5,192,865
2023-12-05 $8.10 $8.18 $8.00 $8.10 $8.10 5,063,794
2023-12-04 $8.35 $8.44 $8.24 $8.29 $8.29 6,908,037
2023-12-01 $8.33 $8.63 $8.31 $8.43 $8.43 6,197,456
2023-11-30 $8.25 $8.56 $8.03 $8.51 $8.51 11,322,092
2023-11-29 $8.28 $8.39 $8.24 $8.33 $8.33 6,994,590
2023-11-28 $8.38 $8.51 $8.37 $8.40 $8.40 4,434,261
2023-11-27 $8.45 $8.49 $8.34 $8.40 $8.40 5,833,941
2023-11-24 $8.40 $8.60 $8.35 $8.60 $8.60 4,164,261
2023-11-22 $8.68 $8.69 $8.38 $8.47 $8.47 13,445,638
2023-11-21 $8.74 $8.99 $8.65 $8.69 $8.69 9,452,631
2023-11-20 $8.40 $8.99 $8.37 $8.94 $8.94 11,601,218
2023-11-17 $8.40 $8.49 $8.28 $8.37 $8.37 4,944,621
2023-11-16 $8.30 $8.59 $8.14 $8.47 $8.47 13,156,406
2023-11-15 $7.83 $8.58 $7.83 $8.25 $8.25 17,271,862
2023-11-14 $7.60 $7.77 $6.77 $7.66 $7.66 30,326,860
2023-11-13 $7.44 $7.45 $7.29 $7.43 $7.43 8,909,857
2023-11-10 $7.36 $7.40 $7.13 $7.37 $7.37 10,198,111
2023-11-09 $7.47 $7.62 $7.44 $7.45 $7.45 7,600,974
2023-11-08 $7.42 $7.73 $7.39 $7.53 $7.53 8,823,206
2023-11-07 $7.42 $7.49 $7.34 $7.42 $7.42 6,378,430
2023-11-06 $7.61 $7.72 $7.49 $7.51 $7.51 6,095,849
2023-11-03 $7.34 $7.58 $7.34 $7.49 $7.49 5,577,841
2023-11-02 $7.24 $7.29 $7.20 $7.26 $7.26 4,225,597
2023-11-01 $7.26 $7.28 $7.09 $7.21 $7.21 5,541,940
2023-10-31 $7.14 $7.29 $7.10 $7.26 $7.26 7,003,790
2023-10-30 $7.22 $7.37 $7.16 $7.30 $7.30 7,930,875
2023-10-27 $7.12 $7.28 $7.07 $7.13 $7.13 4,682,316
2023-10-26 $6.94 $7.16 $6.93 $7.12 $7.12 6,377,575
2023-10-25 $7.00 $7.04 $6.87 $6.89 $6.89 7,467,297
2023-10-24 $6.88 $7.30 $6.85 $7.14 $7.14 13,562,053
2023-10-23 $6.58 $6.88 $6.55 $6.79 $6.79 3,806,819
2023-10-20 $6.64 $6.73 $6.57 $6.65 $6.65 6,855,762
2023-10-19 $6.78 $6.92 $6.73 $6.73 $6.73 8,441,201
2023-10-18 $6.78 $6.87 $6.65 $6.84 $6.84 12,142,223
2023-10-17 $6.87 $6.94 $6.69 $6.76 $6.76 6,679,355
2023-10-16 $6.49 $6.98 $6.47 $6.94 $6.94 11,290,777
2023-10-13 $6.62 $6.64 $6.38 $6.55 $6.55 5,658,597
2023-10-12 $6.83 $6.98 $6.63 $6.70 $6.70 10,634,990
2023-10-11 $6.80 $6.93 $6.78 $6.79 $6.79 8,673,936
2023-10-10 $6.48 $6.76 $6.47 $6.68 $6.68 6,534,490
2023-10-09 $6.34 $6.41 $6.31 $6.38 $6.38 3,037,694
2023-10-06 $6.22 $6.50 $6.22 $6.41 $6.41 4,325,559
2023-10-05 $6.12 $6.24 $6.12 $6.20 $6.20 4,237,236
2023-10-04 $6.19 $6.25 $6.12 $6.18 $6.18 4,921,463
2023-10-03 $6.13 $6.26 $6.09 $6.19 $6.19 4,095,060
2023-10-02 $6.33 $6.39 $6.29 $6.34 $6.34 3,720,250
2023-09-29 $6.39 $6.49 $6.36 $6.38 $6.38 5,566,276
2023-09-28 $6.27 $6.33 $6.23 $6.23 $6.23 4,745,953
2023-09-27 $6.32 $6.33 $6.25 $6.28 $6.28 3,426,368
2023-09-26 $6.20 $6.33 $6.17 $6.25 $6.25 4,142,956
2023-09-25 $6.11 $6.36 $6.10 $6.30 $6.30 5,539,093
2023-09-22 $6.31 $6.40 $6.27 $6.28 $6.28 6,154,626
2023-09-21 $6.01 $6.08 $5.96 $6.02 $6.02 10,156,094
2023-09-20 $6.21 $6.31 $6.11 $6.12 $6.12 8,931,327
2023-09-19 $6.28 $6.33 $6.21 $6.22 $6.22 6,365,680
2023-09-18 $6.25 $6.38 $6.21 $6.33 $6.33 3,696,678
2023-09-15 $6.35 $6.48 $6.28 $6.32 $6.32 6,448,969
2023-09-14 $6.36 $6.41 $6.27 $6.32 $6.32 5,466,885
2023-09-13 $6.38 $6.38 $6.27 $6.28 $6.28 5,249,989
2023-09-12 $6.54 $6.55 $6.32 $6.37 $6.37 6,552,073
2023-09-11 $6.78 $6.80 $6.47 $6.50 $6.50 7,755,213
2023-09-08 $6.72 $6.76 $6.54 $6.63 $6.63 5,381,902
2023-09-07 $6.68 $6.79 $6.60 $6.67 $6.67 8,212,163
2023-09-06 $6.93 $7.10 $6.84 $6.86 $6.86 7,655,427
2023-09-05 $6.82 $6.97 $6.78 $6.90 $6.90 6,653,330
2023-09-01 $6.95 $7.19 $6.91 $7.02 $7.02 6,309,713
2023-08-31 $6.81 $6.94 $6.79 $6.82 $6.82 12,947,581
2023-08-30 $6.73 $6.95 $6.68 $6.86 $6.86 9,005,372
2023-08-29 $6.95 $7.00 $6.80 $6.92 $6.92 7,029,709
2023-08-28 $6.57 $6.98 $6.53 $6.89 $6.89 11,167,355
2023-08-25 $6.43 $6.50 $6.30 $6.48 $6.48 7,110,244
2023-08-24 $6.51 $6.73 $6.48 $6.51 $6.51 6,372,363
2023-08-23 $6.48 $6.55 $6.40 $6.41 $6.41 6,772,548
2023-08-22 $6.61 $6.61 $6.31 $6.39 $6.39 8,928,738
2023-08-21 $6.45 $6.53 $6.27 $6.50 $6.50 8,137,139
2023-08-18 $6.55 $6.62 $6.48 $6.53 $6.53 11,892,586
2023-08-17 $6.58 $6.92 $6.56 $6.77 $6.77 12,996,660
2023-08-16 $6.19 $6.53 $6.07 $6.40 $6.40 10,459,393
2023-08-15 $5.70 $6.57 $5.70 $6.19 $6.19 18,859,610
2023-08-14 $6.03 $6.18 $5.99 $6.15 $6.15 6,087,851
2023-08-11 $6.11 $6.12 $5.99 $6.09 $6.09 6,539,719
2023-08-10 $6.44 $6.60 $6.19 $6.24 $6.24 6,532,308
2023-08-09 $6.39 $6.41 $6.25 $6.30 $6.30 4,325,137
2023-08-08 $6.07 $6.35 $6.01 $6.30 $6.30 7,265,438
2023-08-07 $6.48 $6.48 $6.21 $6.24 $6.24 5,190,856
2023-08-04 $6.51 $6.63 $6.41 $6.44 $6.44 4,750,414
2023-08-03 $6.47 $6.70 $6.47 $6.53 $6.53 4,474,074
2023-08-02 $6.50 $6.57 $6.32 $6.37 $6.37 6,025,730
2023-08-01 $6.76 $6.88 $6.68 $6.69 $6.69 5,874,496
2023-07-31 $6.83 $7.00 $6.71 $6.99 $6.99 9,951,764
2023-07-28 $6.58 $7.19 $6.58 $7.13 $7.13 12,656,477
2023-07-27 $6.55 $6.63 $6.32 $6.35 $6.35 7,793,685
2023-07-26 $6.35 $6.63 $6.31 $6.49 $6.49 11,133,860
2023-07-25 $7.10 $7.13 $6.60 $6.61 $6.61 7,865,432
2023-07-24 $6.69 $7.03 $6.54 $6.88 $6.88 7,735,340
2023-07-21 $6.85 $6.93 $6.74 $6.74 $6.74 3,460,875
2023-07-20 $7.00 $7.02 $6.78 $6.80 $6.80 6,233,299
2023-07-19 $7.15 $7.23 $7.00 $7.02 $7.02 9,668,355
2023-07-18 $7.27 $7.31 $7.00 $7.01 $7.01 7,959,793
2023-07-17 $7.48 $7.49 $7.18 $7.38 $7.38 7,565,250
2023-07-14 $7.73 $7.78 $7.57 $7.59 $7.59 6,608,739
2023-07-13 $7.94 $7.94 $7.77 $7.90 $7.90 5,299,737
2023-07-12 $7.74 $7.88 $7.66 $7.79 $7.79 4,897,066
2023-07-11 $7.38 $7.55 $7.35 $7.53 $7.53 3,331,013
2023-07-10 $7.14 $7.34 $7.14 $7.31 $7.31 2,885,773
2023-07-07 $7.19 $7.36 $7.14 $7.25 $7.25 5,079,227
2023-07-06 $7.17 $7.28 $7.10 $7.21 $7.21 3,562,171
2023-07-05 $7.40 $7.41 $7.20 $7.26 $7.26 4,822,287
2023-07-03 $7.58 $7.67 $7.49 $7.52 $7.52 2,095,974
2023-06-30 $7.43 $7.49 $7.32 $7.38 $7.38 2,499,697
2023-06-29 $7.48 $7.51 $7.25 $7.38 $7.38 3,622,812
2023-06-28 $7.53 $7.58 $7.46 $7.55 $7.55 3,105,401
2023-06-27 $7.61 $7.72 $7.54 $7.65 $7.65 3,040,602
2023-06-26 $7.45 $7.59 $7.42 $7.44 $7.44 3,245,957
2023-06-23 $7.52 $7.58 $7.38 $7.45 $7.45 3,194,676
2023-06-22 $7.68 $7.76 $7.60 $7.66 $7.66 2,368,129
2023-06-21 $7.48 $7.78 $7.43 $7.68 $7.68 5,021,182
2023-06-20 $7.76 $7.83 $7.53 $7.54 $7.54 5,743,301
2023-06-16 $8.28 $8.31 $7.98 $8.03 $8.03 12,477,477
2023-06-15 $8.34 $8.40 $8.13 $8.33 $8.33 9,579,698
2023-06-14 $7.83 $8.36 $7.83 $8.35 $8.35 7,416,709
2023-06-13 $7.91 $8.16 $7.85 $7.92 $7.92 5,579,633
2023-06-12 $7.78 $7.86 $7.63 $7.78 $7.78 7,801,404
2023-06-09 $7.77 $8.04 $7.62 $7.78 $7.78 38,028,541
2023-06-08 $7.67 $7.92 $7.55 $7.63 $7.63 7,331,057
2023-06-07 $7.69 $8.03 $7.57 $7.62 $7.62 7,676,705
2023-06-06 $7.45 $7.86 $7.44 $7.68 $7.68 6,566,192
2023-06-05 $7.47 $7.53 $7.44 $7.48 $7.48 3,138,119
2023-06-02 $7.40 $7.72 $7.38 $7.52 $7.52 7,064,218
2023-06-01 $6.98 $7.36 $6.94 $7.33 $7.33 7,639,956
2023-05-31 $6.86 $6.95 $6.52 $6.94 $6.94 13,119,387
2023-05-30 $7.30 $7.41 $6.87 $6.92 $6.92 8,246,064
2023-05-26 $7.40 $7.49 $7.28 $7.40 $7.40 4,454,526
2023-05-25 $7.41 $7.49 $7.26 $7.27 $7.27 5,199,773
2023-05-24 $7.32 $7.58 $7.28 $7.50 $7.50 6,172,082
2023-05-23 $7.41 $7.46 $7.32 $7.37 $7.37 6,369,882
2023-05-22 $8.06 $8.14 $7.62 $7.64 $7.64 5,715,175
2023-05-19 $8.16 $8.17 $7.68 $7.81 $7.81 4,698,574
2023-05-18 $8.32 $8.37 $7.94 $8.00 $8.00 6,207,261
2023-05-17 $7.88 $8.37 $7.86 $8.31 $8.31 11,303,570
2023-05-16 $7.73 $7.77 $7.18 $7.67 $7.67 15,931,930
2023-05-15 $7.68 $8.01 $7.53 $7.96 $7.96 10,007,589
2023-05-12 $7.26 $7.32 $7.09 $7.28 $7.28 5,568,873
2023-05-11 $7.00 $7.48 $7.00 $7.47 $7.47 7,267,264
2023-05-10 $6.93 $7.17 $6.84 $7.00 $7.00 5,956,807
2023-05-09 $7.09 $7.10 $6.85 $6.94 $6.94 5,169,941
2023-05-08 $7.31 $7.44 $7.30 $7.31 $7.31 2,585,633
2023-05-05 $7.30 $7.40 $7.15 $7.31 $7.31 2,442,715
2023-05-04 $7.13 $7.44 $7.09 $7.31 $7.31 5,317,593
2023-05-03 $6.93 $7.11 $6.80 $7.08 $7.08 3,464,948
2023-05-02 $7.11 $7.12 $6.87 $6.96 $6.96 4,703,191
2023-05-01 $7.35 $7.49 $7.17 $7.22 $7.22 2,576,460
2023-04-28 $7.15 $7.44 $7.14 $7.41 $7.41 5,767,416
2023-04-27 $7.08 $7.37 $7.00 $7.30 $7.30 4,557,731
2023-04-26 $7.18 $7.20 $7.03 $7.09 $7.09 4,816,739
2023-04-25 $7.19 $7.21 $6.89 $7.00 $7.00 9,041,609
2023-04-24 $7.61 $7.63 $7.31 $7.36 $7.36 6,675,961
2023-04-21 $7.72 $7.72 $7.50 $7.63 $7.63 3,322,502
2023-04-20 $7.90 $8.11 $7.86 $7.91 $7.91 3,496,515
2023-04-19 $7.89 $8.03 $7.84 $7.90 $7.90 2,257,493
2023-04-18 $7.97 $8.18 $7.97 $8.13 $8.13 3,473,822
2023-04-17 $7.79 $8.04 $7.72 $8.03 $8.03 5,493,988
2023-04-14 $7.62 $7.68 $7.51 $7.60 $7.60 2,710,203
2023-04-13 $7.58 $7.78 $7.55 $7.66 $7.66 5,542,918
2023-04-12 $7.49 $7.56 $7.35 $7.39 $7.39 4,717,903
2023-04-11 $7.49 $7.69 $7.49 $7.56 $7.56 4,369,371
2023-04-10 $7.50 $7.60 $7.43 $7.48 $7.48 3,488,396
2023-04-06 $7.62 $7.66 $7.52 $7.61 $7.61 5,021,880
2023-04-05 $7.79 $7.83 $7.55 $7.59 $7.59 4,644,723
2023-04-04 $7.92 $7.96 $7.80 $7.89 $7.89 4,617,019
2023-04-03 $8.24 $8.25 $7.99 $8.05 $8.05 5,165,699
2023-03-31 $8.36 $8.55 $8.21 $8.28 $8.28 6,764,353
2023-03-30 $8.35 $8.75 $8.33 $8.48 $8.48 6,467,994
2023-03-29 $7.94 $8.33 $7.90 $8.30 $8.30 6,416,975
2023-03-28 $7.95 $8.15 $7.88 $8.05 $8.05 6,430,238
2023-03-27 $7.59 $7.73 $7.51 $7.71 $7.71 6,049,041
2023-03-24 $7.50 $7.77 $7.46 $7.66 $7.66 5,261,918
2023-03-23 $7.48 $7.87 $7.48 $7.59 $7.59 9,094,666
2023-03-22 $7.08 $7.29 $7.03 $7.18 $7.18 5,807,323
2023-03-21 $7.79 $7.90 $6.75 $7.14 $7.14 14,424,359
2023-03-20 $7.70 $8.06 $7.57 $7.86 $7.86 7,908,991
2023-03-17 $7.89 $7.94 $7.75 $7.85 $7.85 12,581,121
2023-03-16 $7.50 $7.86 $7.43 $7.84 $7.84 7,244,013
2023-03-15 $7.56 $7.62 $7.24 $7.53 $7.53 8,135,033
2023-03-14 $7.54 $7.84 $7.44 $7.76 $7.76 4,944,022
2023-03-13 $7.50 $7.80 $7.44 $7.62 $7.62 6,114,197
2023-03-10 $7.37 $7.59 $7.31 $7.52 $7.52 6,085,308
2023-03-09 $7.42 $7.55 $7.37 $7.43 $7.43 9,201,060
2023-03-08 $7.52 $7.70 $7.47 $7.61 $7.61 4,546,635
2023-03-07 $7.94 $7.94 $7.59 $7.71 $7.71 5,583,055
2023-03-06 $8.09 $8.16 $7.92 $7.95 $7.95 6,446,357
2023-03-03 $8.11 $8.28 $8.09 $8.13 $8.13 5,890,887
2023-03-02 $7.89 $8.19 $7.79 $8.17 $8.17 8,023,957
2023-03-01 $7.97 $8.24 $7.89 $8.01 $8.01 9,844,859
2023-02-28 $7.67 $7.80 $7.53 $7.54 $7.54 8,430,140
2023-02-27 $7.74 $7.81 $7.57 $7.67 $7.67 4,360,184
2023-02-24 $7.51 $7.60 $7.37 $7.59 $7.59 7,704,597
2023-02-23 $8.16 $8.20 $7.76 $7.76 $7.76 5,732,063
2023-02-22 $7.91 $7.97 $7.80 $7.90 $7.90 4,857,166
2023-02-21 $7.75 $7.91 $7.58 $7.77 $7.77 4,903,953
2023-02-17 $8.05 $8.15 $7.94 $8.01 $8.01 5,508,830
2023-02-16 $8.32 $8.49 $8.21 $8.27 $8.27 3,401,783
2023-02-15 $8.30 $8.46 $8.19 $8.45 $8.45 3,662,849
2023-02-14 $8.45 $8.59 $8.32 $8.37 $8.37 3,956,826
2023-02-13 $8.15 $8.65 $8.15 $8.54 $8.54 6,124,378
2023-02-10 $8.28 $8.31 $8.08 $8.10 $8.10 5,891,701
2023-02-09 $8.47 $9.07 $8.46 $8.55 $8.55 10,711,631
2023-02-08 $8.45 $8.64 $8.32 $8.34 $8.34 6,268,414
2023-02-07 $8.37 $8.57 $8.25 $8.40 $8.40 8,866,661
2023-02-06 $8.24 $8.40 $7.90 $8.25 $8.25 8,095,078
2023-02-03 $8.72 $8.75 $8.41 $8.42 $8.42 5,533,367
2023-02-02 $8.86 $9.08 $8.73 $8.89 $8.89 8,137,542
2023-02-01 $8.70 $8.98 $8.53 $8.87 $8.87 7,239,480
2023-01-31 $8.19 $8.64 $8.12 $8.39 $8.39 8,581,107
2023-01-30 $8.09 $8.33 $7.78 $8.32 $8.32 8,573,054
2023-01-27 $8.90 $8.95 $8.56 $8.67 $8.67 6,783,245
2023-01-26 $8.79 $9.00 $8.68 $9.00 $9.00 6,747,330
2023-01-25 $8.44 $8.64 $8.36 $8.59 $8.59 3,004,394
2023-01-24 $8.40 $8.64 $8.36 $8.56 $8.56 3,402,664
2023-01-23 $8.48 $8.59 $8.41 $8.48 $8.48 4,936,078
2023-01-20 $8.48 $8.52 $8.22 $8.37 $8.37 7,105,466
2023-01-19 $8.13 $8.30 $8.02 $8.23 $8.23 9,310,101
2023-01-18 $8.48 $8.66 $8.26 $8.26 $8.26 8,083,632
2023-01-17 $8.79 $8.89 $8.38 $8.49 $8.49 9,763,382
2023-01-13 $8.56 $9.00 $8.54 $8.99 $8.99 8,059,776
2023-01-12 $8.38 $8.59 $8.31 $8.55 $8.55 7,336,042
2023-01-11 $8.53 $8.59 $8.24 $8.49 $8.49 11,399,019
2023-01-10 $8.68 $8.82 $8.55 $8.74 $8.74 6,133,235
2023-01-09 $8.99 $9.03 $8.63 $8.70 $8.70 8,053,213
2023-01-06 $8.64 $8.80 $8.41 $8.74 $8.74 8,939,464
2023-01-05 $8.99 $9.06 $8.85 $8.88 $8.88 9,386,954
2023-01-04 $8.90 $9.29 $8.88 $9.18 $9.18 11,023,115
2023-01-03 $8.45 $8.85 $8.38 $8.60 $8.60 11,024,827
2022-12-30 $8.14 $8.37 $8.04 $8.28 $8.28 5,425,829
2022-12-29 $8.02 $8.43 $7.86 $8.39 $8.39 8,633,123
2022-12-28 $8.33 $8.35 $7.85 $7.95 $7.95 8,774,243
2022-12-27 $8.09 $8.58 $8.02 $8.47 $8.47 11,449,805
2022-12-23 $8.23 $8.28 $7.91 $8.06 $8.06 6,483,006
2022-12-22 $8.40 $8.71 $8.20 $8.30 $8.30 8,413,234
2022-12-21 $7.90 $8.55 $7.84 $8.48 $8.48 16,467,496
2022-12-20 $7.91 $8.01 $7.76 $7.90 $7.90 9,094,090
2022-12-19 $7.92 $8.23 $7.87 $8.17 $8.17 18,084,484
2022-12-16 $7.76 $8.14 $7.73 $7.89 $7.89 14,854,690
2022-12-15 $8.09 $8.10 $7.62 $7.67 $7.67 8,620,812
2022-12-14 $7.85 $8.08 $7.71 $7.95 $7.95 9,072,985
2022-12-13 $8.02 $8.10 $7.77 $7.83 $7.83 12,784,822
2022-12-12 $7.95 $8.02 $7.58 $7.69 $7.69 15,836,205
2022-12-09 $7.99 $8.27 $7.90 $8.21 $8.21 51,165,561
2022-12-08 $7.60 $8.08 $7.53 $8.03 $8.03 24,882,461
2022-12-07 $7.19 $7.53 $6.94 $7.34 $7.34 20,544,144
2022-12-06 $7.45 $7.70 $7.33 $7.62 $7.62 16,790,975
2022-12-05 $7.63 $7.69 $7.27 $7.39 $7.39 21,834,252
2022-12-02 $6.79 $7.60 $6.75 $7.40 $7.40 16,182,539
2022-12-01 $6.86 $7.12 $6.84 $6.94 $6.94 16,875,316
2022-11-30 $6.70 $7.03 $6.60 $7.01 $7.01 19,925,046
2022-11-29 $6.40 $6.64 $6.14 $6.60 $6.60 21,857,937
2022-11-28 $5.71 $6.33 $5.70 $6.22 $6.22 15,625,161
2022-11-25 $5.81 $5.88 $5.71 $5.78 $5.78 4,000,005
2022-11-23 $5.90 $6.07 $5.74 $6.00 $6.00 10,965,500
2022-11-22 $5.55 $5.81 $5.46 $5.76 $5.76 11,690,259
2022-11-21 $5.58 $5.75 $5.44 $5.56 $5.56 10,927,831
2022-11-18 $5.81 $5.90 $5.51 $5.58 $5.58 12,176,811
2022-11-17 $5.12 $6.03 $5.08 $5.96 $5.96 25,993,709
2022-11-16 $5.46 $5.62 $5.26 $5.27 $5.27 20,375,134
2022-11-15 $4.80 $5.87 $4.74 $5.81 $5.81 30,836,192
2022-11-14 $4.48 $4.62 $4.44 $4.45 $4.45 12,154,351
2022-11-11 $4.04 $4.45 $4.03 $4.41 $4.41 13,251,332
2022-11-10 $3.81 $3.96 $3.80 $3.87 $3.87 11,646,936
2022-11-09 $3.77 $3.80 $3.65 $3.66 $3.66 10,514,623
2022-11-08 $3.93 $4.01 $3.83 $3.89 $3.89 8,912,614
2022-11-07 $4.04 $4.09 $3.94 $3.97 $3.97 5,948,642
2022-11-04 $4.09 $4.10 $3.82 $3.97 $3.97 11,477,208
2022-11-03 $3.60 $3.87 $3.60 $3.79 $3.79 7,622,532
2022-11-02 $3.75 $3.93 $3.65 $3.74 $3.74 14,354,180
2022-11-01 $3.85 $3.92 $3.75 $3.76 $3.76 7,882,640
2022-10-31 $3.64 $3.72 $3.57 $3.61 $3.61 6,424,006
2022-10-28 $3.59 $3.74 $3.55 $3.67 $3.67 9,347,559
2022-10-27 $3.73 $3.82 $3.67 $3.76 $3.76 6,930,918
2022-10-26 $3.70 $3.94 $3.60 $3.82 $3.82 14,137,378
2022-10-25 $3.66 $3.79 $3.53 $3.66 $3.66 15,223,396
2022-10-24 $3.40 $3.71 $3.14 $3.64 $3.64 18,616,286
2022-10-21 $3.75 $3.86 $3.70 $3.83 $3.83 6,409,867
2022-10-20 $3.82 $4.10 $3.79 $3.83 $3.83 10,770,714
2022-10-19 $3.80 $3.88 $3.73 $3.81 $3.81 7,535,542
2022-10-18 $4.05 $4.16 $3.91 $3.96 $3.96 6,165,451
2022-10-17 $3.95 $4.11 $3.85 $3.97 $3.97 8,460,593
2022-10-14 $3.98 $4.02 $3.83 $3.83 $3.83 4,777,543
2022-10-13 $3.75 $4.01 $3.62 $3.94 $3.94 9,634,112
2022-10-12 $3.94 $4.02 $3.83 $3.92 $3.92 7,446,418
2022-10-11 $3.96 $4.01 $3.82 $3.96 $3.96 11,064,405
2022-10-10 $4.25 $4.25 $3.94 $4.04 $4.04 7,283,443
2022-10-07 $4.28 $4.32 $4.20 $4.25 $4.25 6,315,263
2022-10-06 $4.44 $4.54 $4.32 $4.40 $4.40 4,248,713
2022-10-05 $4.48 $4.60 $4.34 $4.45 $4.45 5,167,185
2022-10-04 $4.25 $4.50 $4.25 $4.48 $4.48 9,201,204
2022-10-03 $4.02 $4.20 $4.02 $4.16 $4.16 6,946,371
2022-09-30 $4.02 $4.18 $4.00 $4.06 $4.06 6,878,547
2022-09-29 $4.00 $4.10 $3.97 $4.01 $4.01 6,818,256
2022-09-28 $3.89 $4.19 $3.85 $4.15 $4.15 8,995,592
2022-09-27 $4.21 $4.26 $3.92 $3.95 $3.95 8,783,293
2022-09-26 $4.13 $4.25 $4.12 $4.15 $4.15 6,369,668
2022-09-23 $4.13 $4.19 $3.99 $4.15 $4.15 9,543,236
2022-09-22 $4.28 $4.38 $4.22 $4.23 $4.23 5,260,187
2022-09-21 $4.51 $4.52 $4.14 $4.30 $4.30 10,262,573
2022-09-20 $4.55 $4.60 $4.48 $4.58 $4.58 9,803,579
2022-09-19 $4.51 $4.64 $4.50 $4.61 $4.61 8,528,050
2022-09-16 $4.77 $4.77 $4.57 $4.57 $4.57 9,734,969
2022-09-15 $4.71 $4.88 $4.71 $4.83 $4.83 4,818,316
2022-09-14 $4.80 $4.80 $4.63 $4.78 $4.78 5,541,871
2022-09-13 $4.89 $4.97 $4.71 $4.76 $4.76 10,781,833
2022-09-12 $4.82 $5.08 $4.81 $5.07 $5.07 6,849,183
2022-09-09 $4.70 $4.88 $4.68 $4.77 $4.77 9,397,256
2022-09-08 $4.64 $4.74 $4.52 $4.55 $4.55 9,500,661
2022-09-07 $4.58 $4.77 $4.58 $4.75 $4.75 10,861,560
2022-09-06 $4.90 $4.94 $4.55 $4.67 $4.67 11,883,089
2022-09-02 $5.05 $5.13 $4.92 $5.06 $5.06 8,231,659
2022-09-01 $5.02 $5.24 $4.95 $5.14 $5.14 8,259,181
2022-08-31 $4.89 $5.16 $4.87 $5.11 $5.11 11,387,741
2022-08-30 $4.94 $5.02 $4.70 $4.81 $4.81 10,258,941
2022-08-29 $5.10 $5.27 $4.92 $4.93 $4.93 9,216,459
2022-08-26 $5.24 $5.40 $5.02 $5.06 $5.06 20,467,947
2022-08-25 $4.98 $5.05 $4.76 $4.99 $4.99 18,277,308
2022-08-24 $4.31 $4.88 $4.31 $4.73 $4.73 17,065,782
2022-08-23 $4.46 $4.54 $4.30 $4.40 $4.40 6,657,909
2022-08-22 $4.45 $4.53 $4.35 $4.46 $4.46 4,792,035
2022-08-19 $4.57 $4.66 $4.41 $4.46 $4.46 5,471,028
2022-08-18 $4.57 $4.73 $4.51 $4.60 $4.60 7,741,169
2022-08-17 $4.77 $4.88 $4.57 $4.61 $4.61 10,113,828
2022-08-16 $4.68 $5.19 $4.66 $4.79 $4.79 20,927,316
2022-08-15 $4.40 $4.76 $4.38 $4.67 $4.67 13,636,185
2022-08-12 $4.24 $4.41 $4.19 $4.41 $4.41 7,934,579
2022-08-11 $4.20 $4.62 $4.18 $4.40 $4.40 14,597,275
2022-08-10 $4.09 $4.15 $3.93 $4.14 $4.14 5,563,631
2022-08-09 $4.25 $4.28 $4.06 $4.10 $4.10 5,168,540
2022-08-08 $4.23 $4.33 $4.22 $4.25 $4.25 4,711,336
2022-08-05 $4.19 $4.31 $4.15 $4.27 $4.27 6,177,189
2022-08-04 $4.29 $4.39 $4.17 $4.26 $4.26 6,068,773
2022-08-03 $4.02 $4.25 $3.99 $4.19 $4.19 6,547,509
2022-08-02 $3.82 $4.15 $3.79 $4.00 $4.00 12,121,599
2022-08-01 $4.18 $4.26 $3.82 $3.86 $3.86 20,428,986
2022-07-29 $4.23 $4.27 $4.15 $4.21 $4.21 9,069,603
2022-07-28 $4.53 $4.57 $4.32 $4.50 $4.50 8,450,957
2022-07-27 $4.49 $4.60 $4.38 $4.59 $4.59 6,778,591
2022-07-26 $4.59 $4.61 $4.41 $4.45 $4.45 6,423,365
2022-07-25 $4.50 $4.71 $4.47 $4.57 $4.57 6,268,534
2022-07-22 $4.60 $4.73 $4.48 $4.49 $4.49 5,119,727
2022-07-21 $4.53 $4.67 $4.49 $4.67 $4.67 6,767,228
2022-07-20 $4.61 $4.66 $4.45 $4.54 $4.54 8,504,222
2022-07-19 $4.51 $4.64 $4.39 $4.60 $4.60 7,743,664
2022-07-18 $4.47 $4.60 $4.44 $4.44 $4.44 8,189,039
2022-07-15 $4.21 $4.35 $4.07 $4.34 $4.34 12,106,299
2022-07-14 $4.38 $4.52 $4.21 $4.26 $4.26 12,097,827
2022-07-13 $4.35 $4.50 $4.29 $4.44 $4.44 9,231,678
2022-07-12 $4.46 $4.56 $4.34 $4.47 $4.47 8,356,650
2022-07-11 $4.65 $4.68 $4.43 $4.47 $4.47 10,836,679
2022-07-08 $5.06 $5.06 $4.78 $4.81 $4.81 11,093,737
2022-07-07 $5.05 $5.34 $5.02 $5.10 $5.10 9,705,194
2022-07-06 $5.32 $5.34 $4.92 $4.97 $4.97 11,964,172
2022-07-05 $5.16 $5.39 $5.12 $5.35 $5.35 10,080,312
2022-07-01 $4.97 $5.36 $4.97 $5.24 $5.24 11,053,248
2022-06-30 $4.98 $5.08 $4.83 $5.02 $5.02 15,415,881
2022-06-29 $5.01 $5.17 $4.98 $5.07 $5.07 15,404,498
2022-06-28 $4.87 $5.38 $4.83 $5.06 $5.06 25,849,783
2022-06-27 $5.05 $5.09 $4.74 $4.81 $4.81 18,695,508
2022-06-24 $4.83 $4.97 $4.70 $4.96 $4.96 10,240,001
2022-06-23 $4.96 $4.96 $4.69 $4.79 $4.79 14,545,708
2022-06-22 $4.57 $4.95 $4.56 $4.83 $4.83 24,952,017
2022-06-21 $4.64 $4.84 $4.56 $4.68 $4.68 14,494,746
2022-06-17 $4.56 $4.60 $4.41 $4.53 $4.53 20,594,425
2022-06-16 $4.35 $4.55 $4.32 $4.43 $4.43 15,214,928
2022-06-15 $4.56 $4.66 $4.42 $4.54 $4.54 13,298,020
2022-06-14 $4.40 $4.56 $4.35 $4.49 $4.49 17,857,449
2022-06-13 $4.18 $4.35 $4.12 $4.28 $4.28 20,667,770
2022-06-10 $4.51 $4.63 $4.32 $4.39 $4.39 17,555,828
2022-06-09 $4.61 $4.69 $4.44 $4.45 $4.45 10,726,445
2022-06-08 $4.58 $4.92 $4.52 $4.70 $4.70 25,563,720
2022-06-07 $4.30 $4.50 $4.24 $4.46 $4.46 21,101,465
2022-06-06 $4.33 $4.53 $4.15 $4.26 $4.26 23,125,395
2022-06-03 $4.19 $4.20 $4.01 $4.07 $4.07 7,207,426
2022-06-02 $4.09 $4.30 $4.06 $4.25 $4.25 14,005,620
2022-06-01 $4.18 $4.25 $4.03 $4.11 $4.11 13,816,700
2022-05-31 $4.30 $4.30 $4.06 $4.18 $4.18 22,262,715
2022-05-27 $4.08 $4.13 $3.98 $4.09 $4.09 11,100,435
2022-05-26 $3.85 $4.14 $3.74 $4.06 $4.06 27,138,700
2022-05-25 $3.72 $3.85 $3.63 $3.74 $3.74 14,070,841
2022-05-24 $3.82 $3.86 $3.59 $3.67 $3.67 21,440,748
2022-05-23 $4.06 $4.07 $3.86 $3.98 $3.98 12,720,361
2022-05-20 $4.18 $4.32 $4.01 $4.07 $4.07 18,051,461
2022-05-19 $4.00 $4.16 $3.92 $4.06 $4.06 30,435,503
2022-05-18 $3.95 $4.16 $3.94 $4.06 $4.06 23,542,552
2022-05-17 $4.37 $4.42 $3.92 $4.09 $4.09 21,429,505
2022-05-16 $4.18 $4.31 $4.08 $4.15 $4.15 12,339,095
2022-05-13 $3.96 $4.15 $3.96 $4.10 $4.10 11,313,888
2022-05-12 $3.72 $3.96 $3.52 $3.89 $3.89 17,289,076
2022-05-11 $3.83 $4.05 $3.70 $3.72 $3.72 16,505,497
2022-05-10 $4.00 $4.02 $3.69 $3.83 $3.83 17,011,660
2022-05-09 $3.90 $3.91 $3.69 $3.80 $3.80 15,359,686
2022-05-06 $4.19 $4.19 $3.93 $4.02 $4.02 12,265,134
2022-05-05 $4.40 $4.44 $4.14 $4.24 $4.24 9,965,914
2022-05-04 $4.27 $4.58 $4.23 $4.55 $4.55 11,603,330
2022-05-03 $4.49 $4.62 $4.38 $4.44 $4.44 10,240,623
2022-05-02 $4.23 $4.49 $4.14 $4.46 $4.46 14,134,818
2022-04-29 $4.43 $4.49 $4.24 $4.25 $4.25 14,795,997
2022-04-28 $4.02 $4.12 $3.81 $4.07 $4.07 14,103,015
2022-04-27 $4.10 $4.27 $3.94 $4.01 $4.01 19,113,507
2022-04-26 $4.08 $4.13 $3.87 $4.05 $4.05 10,810,161
2022-04-25 $4.00 $4.14 $3.89 $4.12 $4.12 12,651,683
2022-04-22 $4.23 $4.40 $4.07 $4.08 $4.08 11,968,572
2022-04-21 $4.30 $4.41 $4.11 $4.16 $4.16 15,136,525
2022-04-20 $4.50 $4.50 $4.23 $4.34 $4.34 14,826,741
2022-04-19 $4.45 $4.65 $4.30 $4.56 $4.56 18,123,348
2022-04-18 $4.81 $4.81 $4.43 $4.51 $4.51 19,909,687
2022-04-14 $4.96 $5.06 $4.89 $4.91 $4.91 9,438,456
2022-04-13 $4.93 $5.10 $4.79 $5.02 $5.02 9,894,093
2022-04-12 $4.91 $5.06 $4.85 $4.88 $4.88 15,065,302
2022-04-11 $4.87 $5.12 $4.77 $4.96 $4.96 14,551,205
2022-04-08 $4.78 $5.06 $4.70 $4.91 $4.91 22,571,126
2022-04-07 $5.01 $5.05 $4.61 $4.78 $4.78 20,071,498
2022-04-06 $5.10 $5.14 $4.91 $5.06 $5.06 15,710,042
2022-04-05 $5.39 $5.39 $5.13 $5.19 $5.19 10,270,482
2022-04-04 $5.30 $5.55 $5.24 $5.36 $5.36 21,682,049
2022-04-01 $5.20 $5.35 $4.94 $5.00 $5.00 20,578,394
2022-03-31 $4.84 $5.03 $4.80 $4.87 $4.87 20,710,899
2022-03-30 $4.99 $5.20 $4.82 $4.98 $4.98 26,058,297
2022-03-29 $5.38 $5.55 $5.19 $5.21 $5.21 18,718,339
2022-03-28 $5.07 $5.29 $4.98 $5.22 $5.22 15,265,133
2022-03-25 $5.00 $5.05 $4.84 $4.96 $4.96 18,941,125
2022-03-24 $5.24 $5.34 $4.85 $5.22 $5.22 22,820,629
2022-03-23 $4.87 $5.72 $4.78 $5.37 $5.37 38,337,744
2022-03-22 $4.89 $5.33 $4.50 $5.10 $5.10 44,348,453
2022-03-21 $4.72 $4.94 $4.40 $4.65 $4.65 30,115,511
2022-03-18 $4.16 $5.20 $4.10 $5.06 $5.06 51,048,460
2022-03-17 $4.30 $4.34 $4.01 $4.19 $4.19 34,792,812
2022-03-16 $4.47 $4.64 $4.14 $4.63 $4.63 68,212,478
2022-03-15 $3.06 $3.75 $3.05 $3.58 $3.58 36,010,547
2022-03-14 $3.16 $3.35 $2.95 $3.12 $3.12 54,668,960
2022-03-11 $4.03 $4.08 $3.44 $3.44 $3.44 35,099,010
2022-03-10 $4.26 $4.27 $3.74 $3.95 $3.95 33,344,526
2022-03-09 $4.38 $4.52 $4.35 $4.42 $4.42 16,281,190
2022-03-08 $4.30 $4.46 $4.16 $4.35 $4.35 16,454,672
2022-03-07 $4.48 $4.61 $4.34 $4.34 $4.34 18,443,923
2022-03-04 $4.75 $4.90 $4.53 $4.57 $4.57 20,207,482
2022-03-03 $5.18 $5.20 $4.76 $4.82 $4.82 19,260,877
2022-03-02 $5.32 $5.36 $5.06 $5.23 $5.23 10,507,954
2022-03-01 $5.44 $5.65 $5.27 $5.30 $5.30 12,679,156
2022-02-28 $5.30 $5.54 $5.21 $5.39 $5.39 11,399,734
2022-02-25 $5.40 $5.48 $5.24 $5.43 $5.43 8,045,359
2022-02-24 $5.04 $5.39 $5.01 $5.38 $5.38 16,814,907
2022-02-23 $5.57 $5.73 $5.40 $5.42 $5.42 10,511,019
2022-02-22 $5.52 $5.70 $5.48 $5.51 $5.51 16,170,773
2022-02-18 $5.82 $5.82 $5.55 $5.65 $5.65 15,599,831
2022-02-17 $6.04 $6.27 $5.94 $5.99 $5.99 7,806,104
2022-02-16 $6.20 $6.23 $6.07 $6.17 $6.17 8,011,602
2022-02-15 $6.11 $6.28 $6.07 $6.28 $6.28 8,594,334
2022-02-14 $5.99 $6.11 $5.84 $5.90 $5.90 8,971,532
2022-02-11 $6.17 $6.33 $5.98 $6.02 $6.02 8,663,174
2022-02-10 $6.18 $6.52 $6.13 $6.29 $6.29 10,736,982
2022-02-09 $6.09 $6.44 $6.00 $6.38 $6.38 10,642,395
2022-02-08 $5.83 $6.01 $5.71 $5.96 $5.96 8,790,479
2022-02-07 $5.81 $6.04 $5.76 $5.77 $5.77 8,807,174
2022-02-04 $5.80 $5.96 $5.69 $5.87 $5.87 10,577,052
2022-02-03 $5.80 $5.90 $5.66 $5.71 $5.71 10,747,651
2022-02-02 $6.44 $6.44 $5.81 $5.92 $5.92 16,563,723
2022-02-01 $6.07 $6.49 $6.03 $6.44 $6.44 12,690,812
2022-01-31 $5.69 $6.19 $5.64 $6.18 $6.18 13,013,074
2022-01-28 $5.63 $5.65 $5.36 $5.57 $5.57 15,412,279
2022-01-27 $5.88 $5.96 $5.53 $5.56 $5.56 19,399,421
2022-01-26 $6.22 $6.24 $5.81 $5.84 $5.84 14,495,723
2022-01-25 $6.02 $6.27 $5.95 $6.05 $6.05 14,934,956
2022-01-24 $6.20 $6.20 $5.82 $6.19 $6.19 18,579,526
2022-01-21 $6.71 $6.76 $6.32 $6.39 $6.39 13,826,841
2022-01-20 $7.09 $7.27 $6.72 $6.74 $6.74 14,119,029
2022-01-19 $6.94 $7.00 $6.72 $6.82 $6.82 10,162,523
2022-01-18 $6.88 $7.15 $6.84 $6.89 $6.89 11,103,420
2022-01-14 $6.90 $7.14 $6.88 $7.10 $7.10 7,297,902
2022-01-13 $7.21 $7.30 $6.90 $6.93 $6.93 11,352,601
2022-01-12 $7.46 $7.66 $7.21 $7.34 $7.34 14,166,139
2022-01-11 $6.99 $7.36 $6.95 $7.27 $7.27 12,878,470
2022-01-10 $6.87 $6.89 $6.61 $6.88 $6.88 10,052,470
2022-01-07 $6.69 $7.01 $6.57 $6.75 $6.75 12,088,166
2022-01-06 $6.52 $6.72 $6.33 $6.59 $6.59 14,358,485
2022-01-05 $6.38 $6.77 $6.30 $6.34 $6.34 11,053,397
2022-01-04 $6.87 $6.88 $6.30 $6.45 $6.45 12,782,381
2022-01-03 $6.92 $7.08 $6.69 $6.85 $6.85 10,801,567
2021-12-31 $6.69 $7.07 $6.62 $6.85 $6.85 12,043,517
2021-12-30 $5.97 $6.97 $5.97 $6.85 $6.85 19,881,664
2021-12-29 $6.18 $6.28 $5.96 $5.97 $5.97 15,030,325
2021-12-28 $6.37 $6.42 $6.23 $6.31 $6.31 9,279,345
2021-12-27 $6.51 $6.65 $6.31 $6.34 $6.34 11,435,785
2021-12-23 $6.34 $6.57 $6.25 $6.50 $6.50 8,276,475
2021-12-22 $6.27 $6.50 $6.20 $6.42 $6.42 10,885,889
2021-12-21 $6.14 $6.46 $6.11 $6.38 $6.38 19,567,693
2021-12-20 $6.07 $6.15 $5.99 $6.02 $6.02 15,749,496
2021-12-17 $6.15 $6.31 $6.01 $6.30 $6.30 15,055,707
2021-12-16 $6.48 $6.67 $6.27 $6.29 $6.29 10,264,571
2021-12-15 $6.34 $6.39 $6.09 $6.36 $6.36 12,307,626
2021-12-14 $6.30 $6.52 $6.24 $6.38 $6.38 9,719,445
2021-12-13 $6.59 $6.65 $6.19 $6.43 $6.43 12,619,960
2021-12-10 $6.67 $6.82 $6.60 $6.78 $6.78 12,042,666
2021-12-09 $6.77 $7.01 $6.61 $6.65 $6.65 7,857,054
2021-12-08 $6.84 $7.08 $6.51 $6.88 $6.88 11,372,863
2021-12-07 $6.56 $6.88 $6.51 $6.77 $6.77 24,329,557
2021-12-06 $6.06 $6.28 $5.91 $6.18 $6.18 18,023,574
2021-12-03 $6.60 $6.67 $5.94 $6.05 $6.05 33,398,657
2021-12-02 $6.67 $6.99 $6.67 $6.87 $6.87 16,742,838
2021-12-01 $7.28 $7.35 $6.65 $6.66 $6.66 14,737,621
2021-11-30 $6.94 $7.21 $6.89 $7.19 $7.19 19,109,578
2021-11-29 $7.16 $7.17 $6.91 $6.97 $6.97 9,181,560
2021-11-26 $7.15 $7.23 $6.99 $7.16 $7.16 13,534,862
2021-11-24 $7.45 $7.57 $7.37 $7.43 $7.43 11,494,594
2021-11-23 $7.64 $7.70 $7.41 $7.51 $7.51 10,076,199
2021-11-22 $7.63 $7.75 $7.44 $7.63 $7.63 10,478,300
2021-11-19 $7.70 $7.83 $7.57 $7.62 $7.62 7,517,277
2021-11-18 $7.84 $7.97 $7.50 $7.60 $7.60 17,660,856
2021-11-17 $8.58 $8.58 $7.92 $8.06 $8.06 16,457,992
2021-11-16 $8.49 $8.70 $8.35 $8.59 $8.59 10,099,634
2021-11-15 $8.78 $8.86 $8.38 $8.41 $8.41 11,451,565
2021-11-12 $8.56 $8.86 $8.45 $8.85 $8.85 11,995,076
2021-11-11 $8.09 $8.76 $8.07 $8.72 $8.72 24,777,315
2021-11-10 $7.87 $8.34 $7.84 $8.00 $8.00 17,367,762
2021-11-09 $7.97 $8.33 $7.75 $7.95 $7.95 19,744,931
2021-11-08 $7.85 $8.11 $7.85 $7.96 $7.96 13,456,173
2021-11-05 $7.86 $8.06 $7.68 $7.80 $7.80 12,552,057
2021-11-04 $8.15 $8.40 $7.81 $7.87 $7.87 13,267,078
2021-11-03 $8.07 $8.09 $7.96 $8.04 $8.04 9,301,746
2021-11-02 $8.14 $8.20 $7.93 $8.06 $8.06 15,629,064
2021-11-01 $7.89 $8.44 $7.85 $8.41 $8.41 13,873,243
2021-10-29 $8.10 $8.16 $7.79 $7.86 $7.86 11,011,421
2021-10-28 $7.93 $8.20 $7.74 $8.18 $8.18 9,600,896
2021-10-27 $7.99 $8.17 $7.86 $8.09 $8.09 8,981,236
2021-10-26 $8.36 $8.50 $7.93 $8.01 $8.01 13,915,687
2021-10-25 $8.48 $8.59 $8.18 $8.34 $8.34 11,805,858
2021-10-22 $8.39 $9.10 $8.29 $8.49 $8.49 18,533,717
2021-10-21 $8.48 $8.69 $8.30 $8.32 $8.32 14,491,473
2021-10-20 $8.72 $8.93 $8.46 $8.56 $8.56 20,293,932
2021-10-19 $7.88 $8.48 $7.85 $8.42 $8.42 19,117,502
2021-10-18 $7.57 $7.74 $7.50 $7.72 $7.72 9,693,716
2021-10-15 $7.70 $7.76 $7.51 $7.61 $7.61 9,014,042
2021-10-14 $7.80 $7.81 $7.45 $7.56 $7.56 14,308,074
2021-10-13 $7.82 $7.91 $7.62 $7.88 $7.88 7,177,120
2021-10-12 $7.61 $7.87 $7.52 $7.75 $7.75 9,390,777
2021-10-11 $7.89 $7.98 $7.63 $7.66 $7.66 12,596,590
2021-10-08 $7.53 $7.75 $7.44 $7.69 $7.69 16,047,800
2021-10-07 $7.35 $7.55 $7.30 $7.43 $7.43 19,920,412
2021-10-06 $7.00 $7.13 $6.92 $7.05 $7.05 8,192,059
2021-10-05 $6.93 $7.23 $6.87 $7.11 $7.11 9,038,891
2021-10-04 $7.00 $7.02 $6.83 $6.87 $6.87 11,088,044
2021-10-01 $7.22 $7.25 $7.00 $7.13 $7.13 7,180,110
2021-09-30 $7.06 $7.31 $7.00 $7.25 $7.25 19,561,331
2021-09-29 $7.07 $7.25 $7.00 $7.01 $7.01 9,747,884
2021-09-28 $7.16 $7.23 $7.01 $7.10 $7.10 9,468,033
2021-09-27 $7.07 $7.33 $6.83 $7.22 $7.22 19,002,139
2021-09-24 $7.36 $7.39 $6.82 $7.08 $7.08 18,095,522
2021-09-23 $7.55 $7.59 $7.35 $7.44 $7.44 9,367,979
2021-09-22 $7.36 $7.61 $7.32 $7.44 $7.44 17,288,683
2021-09-21 $7.53 $7.63 $7.32 $7.33 $7.33 12,315,354
2021-09-20 $7.60 $7.61 $7.26 $7.42 $7.42 17,395,854
2021-09-17 $8.00 $8.12 $7.81 $7.87 $7.87 14,343,810
2021-09-16 $7.89 $7.99 $7.72 $7.90 $7.90 7,851,055
2021-09-15 $7.92 $7.98 $7.73 $7.98 $7.98 9,980,175
2021-09-14 $8.25 $8.28 $7.92 $8.06 $8.06 11,874,951
2021-09-13 $8.44 $8.49 $8.11 $8.25 $8.25 15,463,477
2021-09-10 $8.80 $9.10 $8.59 $8.65 $8.65 9,507,614
2021-09-09 $8.44 $8.88 $8.32 $8.71 $8.71 12,818,920
2021-09-08 $9.00 $9.09 $8.62 $8.65 $8.65 14,315,206
2021-09-07 $9.10 $9.53 $9.00 $9.00 $9.00 16,309,788
2021-09-03 $8.81 $9.04 $8.79 $8.93 $8.93 9,297,099
2021-09-02 $9.30 $9.43 $8.75 $8.81 $8.81 16,498,195
2021-09-01 $8.93 $9.46 $8.92 $9.18 $9.18 24,418,896
2021-08-31 $8.81 $9.09 $8.69 $8.84 $8.84 16,083,945
2021-08-30 $8.49 $8.54 $8.11 $8.51 $8.51 12,906,287
2021-08-27 $8.67 $8.72 $8.48 $8.58 $8.58 9,645,618
2021-08-26 $8.93 $9.01 $8.56 $8.70 $8.70 14,743,571
2021-08-25 $8.83 $9.05 $8.65 $9.02 $9.02 22,523,210
2021-08-24 $8.52 $9.28 $8.47 $9.11 $9.11 41,737,598
2021-08-23 $7.50 $8.18 $7.32 $8.08 $8.08 27,803,573
2021-08-20 $7.50 $7.83 $7.31 $7.46 $7.46 44,776,903
2021-08-19 $7.59 $7.62 $7.03 $7.23 $7.23 54,722,317
2021-08-18 $7.81 $8.08 $7.52 $7.80 $7.80 45,860,455
2021-08-17 $8.06 $8.30 $7.63 $7.82 $7.82 73,763,836
2021-08-16 $9.69 $9.70 $8.88 $8.92 $8.92 29,005,017
2021-08-13 $10.00 $10.09 $9.74 $9.80 $9.80 10,890,265
2021-08-12 $10.38 $10.38 $9.81 $10.05 $10.05 15,789,049
2021-08-11 $10.70 $10.81 $10.39 $10.45 $10.45 9,899,667
2021-08-10 $10.83 $10.96 $10.50 $10.62 $10.62 6,760,917
2021-08-09 $10.45 $10.93 $10.37 $10.79 $10.79 7,800,958
2021-08-06 $10.47 $10.59 $10.31 $10.46 $10.46 7,039,996
2021-08-05 $10.44 $10.58 $10.28 $10.47 $10.47 5,923,643
2021-08-04 $10.71 $10.95 $10.47 $10.57 $10.57 8,088,482
2021-08-03 $10.62 $10.70 $10.25 $10.55 $10.55 11,555,943
2021-08-02 $10.82 $11.02 $10.57 $10.88 $10.88 9,087,005
2021-07-30 $10.57 $10.84 $10.43 $10.57 $10.57 9,833,181
2021-07-29 $10.90 $10.99 $10.52 $10.64 $10.64 15,318,112
2021-07-28 $10.29 $10.69 $10.22 $10.52 $10.52 24,693,358
2021-07-27 $9.99 $10.41 $9.62 $9.96 $9.96 35,192,159
2021-07-26 $9.77 $10.77 $9.51 $10.46 $10.46 32,170,162
2021-07-23 $11.00 $11.08 $10.53 $10.78 $10.78 20,987,469
2021-07-22 $11.79 $11.91 $11.55 $11.58 $11.58 10,507,503
2021-07-21 $11.55 $11.86 $11.37 $11.67 $11.67 8,837,721
2021-07-20 $11.51 $11.69 $11.24 $11.55 $11.55 10,740,328
2021-07-19 $11.40 $11.60 $11.29 $11.39 $11.39 18,852,613
2021-07-16 $12.22 $12.27 $11.65 $11.70 $11.70 23,152,722
2021-07-15 $12.70 $13.00 $12.26 $12.40 $12.40 11,450,491
2021-07-14 $13.02 $13.18 $12.46 $12.72 $12.72 13,778,461
2021-07-13 $12.86 $13.33 $12.71 $13.02 $13.02 20,296,094
2021-07-12 $12.48 $12.62 $12.08 $12.34 $12.34 35,611,973
2021-07-09 $13.10 $13.18 $12.72 $12.88 $12.88 19,053,508
2021-07-08 $13.16 $13.20 $12.51 $12.69 $12.69 33,730,914
2021-07-07 $14.14 $14.24 $13.62 $13.65 $13.65 15,351,452
2021-07-06 $14.51 $14.54 $13.58 $14.10 $14.10 33,209,162
2021-07-02 $15.40 $15.50 $15.06 $15.13 $15.13 6,370,394
2021-07-01 $15.50 $15.62 $15.23 $15.47 $15.47 8,579,220
2021-06-30 $15.83 $15.89 $15.48 $15.48 $15.48 6,503,156
2021-06-29 $15.87 $15.92 $15.51 $15.86 $15.86 8,001,904
2021-06-28 $15.93 $16.17 $15.70 $15.80 $15.80 7,696,055
2021-06-25 $15.78 $16.11 $15.74 $15.79 $15.79 10,935,384
2021-06-24 $15.40 $15.65 $15.22 $15.65 $15.65 9,126,686
2021-06-23 $15.24 $15.54 $15.19 $15.23 $15.23 7,446,181
2021-06-22 $15.09 $15.25 $14.92 $15.21 $15.21 6,401,207
2021-06-21 $15.07 $15.12 $14.68 $15.11 $15.11 7,196,366
2021-06-18 $15.22 $15.42 $14.97 $15.09 $15.09 16,210,887
2021-06-17 $15.38 $15.43 $15.06 $15.25 $15.25 8,034,726
2021-06-16 $15.40 $15.62 $15.14 $15.35 $15.35 8,333,576
2021-06-15 $16.30 $16.34 $15.42 $15.46 $15.46 9,728,968
2021-06-14 $15.49 $16.32 $15.41 $16.02 $16.02 14,468,020
2021-06-11 $15.80 $15.90 $15.47 $15.47 $15.47 8,680,062
2021-06-10 $15.60 $15.98 $15.60 $15.78 $15.78 8,465,290
2021-06-09 $15.44 $16.08 $15.43 $15.57 $15.57 13,872,147
2021-06-08 $15.30 $15.72 $15.11 $15.29 $15.29 8,489,074
2021-06-07 $15.22 $15.29 $14.74 $15.22 $15.22 15,121,922
2021-06-04 $15.56 $15.65 $15.25 $15.41 $15.41 7,425,659
2021-06-03 $15.56 $15.82 $15.35 $15.42 $15.42 9,471,299
2021-06-02 $16.35 $16.43 $15.58 $15.76 $15.76 12,315,814
2021-06-01 $16.35 $16.53 $16.08 $16.35 $16.35 22,314,540
2021-05-28 $15.41 $16.13 $15.35 $15.74 $15.74 13,800,820
2021-05-27 $15.46 $15.52 $15.03 $15.41 $15.41 43,107,540
2021-05-26 $15.47 $15.59 $15.20 $15.49 $15.49 10,652,059
2021-05-25 $15.55 $15.85 $15.36 $15.36 $15.36 13,723,631
2021-05-24 $15.05 $15.44 $14.89 $15.25 $15.25 11,764,105
2021-05-21 $15.20 $15.41 $14.87 $15.13 $15.13 12,177,132
2021-05-20 $14.78 $15.45 $14.76 $15.21 $15.21 13,191,286
2021-05-19 $14.70 $14.94 $14.47 $14.59 $14.59 21,179,117
2021-05-18 $15.15 $15.76 $14.61 $14.85 $14.85 34,574,460
2021-05-17 $15.67 $15.88 $14.97 $15.30 $15.30 23,195,921
2021-05-14 $14.99 $15.27 $14.68 $15.21 $15.21 17,762,479
2021-05-13 $15.39 $15.57 $14.31 $14.57 $14.57 23,460,603
2021-05-12 $15.38 $15.99 $15.30 $15.39 $15.39 21,048,001
2021-05-11 $14.70 $15.39 $14.62 $15.18 $15.18 17,983,943
2021-05-10 $15.95 $15.95 $15.01 $15.23 $15.23 31,006,017
2021-05-07 $16.42 $16.58 $15.93 $16.07 $16.07 11,102,076
2021-05-06 $16.52 $16.52 $16.08 $16.30 $16.30 17,694,323
2021-05-05 $16.65 $16.77 $16.15 $16.16 $16.16 16,224,000
2021-05-04 $17.11 $17.20 $16.39 $16.57 $16.57 21,801,710
2021-05-03 $17.52 $17.64 $17.08 $17.23 $17.23 13,113,838
2021-04-30 $17.80 $17.88 $17.42 $17.42 $17.42 11,362,852
2021-04-29 $18.38 $18.68 $17.58 $17.80 $17.80 34,200,480
2021-04-28 $19.48 $19.49 $18.73 $18.80 $18.80 11,596,738
2021-04-27 $19.62 $19.84 $19.28 $19.40 $19.40 14,340,724
2021-04-26 $18.90 $19.49 $18.57 $19.44 $19.44 13,190,833
2021-04-23 $19.03 $19.33 $18.68 $18.97 $18.97 17,786,687
2021-04-22 $18.26 $19.05 $18.15 $18.61 $18.61 30,401,398
2021-04-21 $17.03 $18.20 $16.96 $18.08 $18.08 22,900,785
2021-04-20 $17.80 $17.81 $16.83 $16.99 $16.99 33,790,687
2021-04-19 $18.47 $18.54 $17.67 $17.83 $17.83 21,022,519
2021-04-16 $18.09 $18.14 $17.70 $18.04 $18.04 17,489,220
2021-04-15 $18.58 $18.63 $17.70 $17.99 $17.99 30,092,759
2021-04-14 $18.00 $18.70 $17.90 $18.15 $18.15 20,929,629
2021-04-13 $18.20 $18.68 $18.17 $18.22 $18.22 20,607,505
2021-04-12 $19.21 $19.40 $17.97 $18.03 $18.03 47,691,691
2021-04-09 $19.28 $19.90 $19.01 $19.22 $19.22 27,026,284
2021-04-08 $20.04 $20.37 $19.12 $19.25 $19.25 35,814,201
2021-04-07 $20.20 $20.28 $19.52 $19.65 $19.65 33,848,927
2021-04-06 $19.45 $20.57 $19.37 $20.16 $20.16 52,670,188
2021-04-05 $20.12 $20.24 $18.80 $19.03 $19.03 56,973,631
2021-04-01 $21.16 $21.38 $19.76 $20.11 $20.11 64,454,235
2021-03-31 $21.64 $21.87 $19.99 $20.49 $20.49 95,191,150
2021-03-30 $21.10 $22.10 $20.58 $21.34 $21.34 133,879,977
2021-03-29 $21.80 $22.01 $19.10 $20.34 $20.34 241,309,805
2021-03-26 $18.35 $21.12 $16.31 $20.10 $20.10 467,067,646
2021-03-25 $23.24 $23.64 $19.15 $20.36 $20.36 57,019,599
2021-03-24 $31.78 $31.78 $22.84 $23.18 $23.18 43,623,332
2021-03-23 $30.90 $32.25 $29.97 $31.79 $31.79 23,137,315
2021-03-22 $30.00 $31.12 $29.81 $30.87 $30.87 16,733,179
2021-03-19 $28.56 $30.54 $28.34 $30.42 $30.42 31,029,334
2021-03-18 $27.50 $28.86 $27.23 $28.52 $28.52 29,965,567
2021-03-17 $26.05 $28.00 $25.71 $27.90 $27.90 10,460,308
2021-03-16 $26.83 $26.85 $25.85 $26.45 $26.45 11,217,671
2021-03-15 $26.27 $26.54 $25.86 $26.36 $26.36 12,160,812
2021-03-12 $26.97 $27.15 $26.07 $26.49 $26.49 10,775,718
2021-03-11 $27.99 $28.02 $27.25 $27.78 $27.78 14,191,582
2021-03-10 $26.68 $27.67 $26.67 $27.35 $27.35 9,771,737
2021-03-09 $25.44 $26.86 $25.44 $26.69 $26.69 13,715,965
2021-03-08 $25.26 $25.76 $24.84 $25.32 $25.32 17,523,522
2021-03-05 $25.49 $26.30 $23.70 $26.15 $26.15 16,938,440
2021-03-04 $26.85 $27.00 $24.85 $25.90 $25.90 26,298,948
2021-03-03 $27.60 $27.90 $27.26 $27.65 $27.65 13,575,328
2021-03-02 $26.97 $27.64 $26.67 $27.60 $27.60 10,147,183
2021-03-01 $26.50 $26.98 $26.06 $26.93 $26.93 7,220,389
2021-02-26 $25.75 $26.28 $24.63 $25.72 $25.72 17,557,226
2021-02-25 $26.00 $26.94 $25.33 $26.03 $26.03 18,681,681
2021-02-24 $24.78 $26.41 $24.44 $26.32 $26.32 13,572,302
2021-02-23 $23.46 $25.75 $22.21 $25.67 $25.67 16,854,091
2021-02-22 $26.02 $26.02 $24.74 $24.87 $24.87 15,750,693
2021-02-19 $26.94 $27.26 $26.39 $26.84 $26.84 7,895,607
2021-02-18 $26.52 $26.82 $25.33 $26.81 $26.81 11,221,475
2021-02-17 $28.47 $28.49 $26.61 $26.64 $26.64 12,126,889
2021-02-16 $26.80 $29.01 $26.50 $28.30 $28.30 20,230,561
2021-02-12 $26.88 $27.27 $26.33 $26.36 $26.36 5,183,213
2021-02-11 $26.66 $27.25 $26.47 $26.83 $26.83 8,870,401
2021-02-10 $26.55 $26.93 $26.11 $26.32 $26.32 9,082,671
2021-02-09 $26.20 $26.72 $25.95 $26.43 $26.43 8,944,782
2021-02-08 $25.72 $26.37 $25.32 $26.22 $26.22 12,987,053
2021-02-05 $26.16 $26.20 $25.22 $25.65 $25.65 16,200,850
2021-02-04 $26.41 $26.51 $25.08 $25.22 $25.22 34,317,093
2021-02-03 $27.74 $27.80 $25.96 $26.28 $26.28 34,880,447
2021-02-02 $27.41 $27.99 $26.48 $27.65 $27.65 9,703,838
2021-02-01 $27.00 $27.40 $26.82 $26.99 $26.99 9,943,045
2021-01-29 $26.59 $27.53 $26.19 $26.60 $26.60 14,277,171
2021-01-28 $26.25 $26.99 $26.21 $26.84 $26.84 18,813,148
2021-01-27 $26.82 $27.40 $25.76 $26.80 $26.80 9,619,801
2021-01-26 $27.09 $27.19 $26.73 $27.00 $27.00 11,767,656
2021-01-25 $28.00 $28.04 $26.65 $27.21 $27.21 12,439,372
2021-01-22 $25.92 $27.35 $25.82 $27.02 $27.02 12,838,293
2021-01-21 $25.83 $26.09 $25.09 $26.02 $26.02 11,774,282
2021-01-20 $27.01 $28.84 $25.89 $26.10 $26.10 25,741,028
2021-01-19 $23.97 $27.00 $23.96 $26.87 $26.87 25,414,486
2021-01-15 $21.70 $22.48 $21.55 $22.21 $22.21 9,856,950
2021-01-14 $21.35 $21.71 $21.15 $21.70 $21.70 5,815,798
2021-01-13 $21.40 $21.82 $21.08 $21.15 $21.15 5,255,102
2021-01-12 $22.10 $22.25 $20.93 $21.46 $21.46 16,574,570
2021-01-11 $20.90 $21.13 $20.52 $20.98 $20.98 23,234,850
2021-01-08 $20.60 $21.08 $20.44 $21.05 $21.05 12,782,196
2021-01-07 $20.18 $20.71 $19.96 $20.60 $20.60 13,180,665
2021-01-06 $20.10 $21.29 $20.10 $20.95 $20.95 9,285,096
2021-01-05 $19.57 $20.48 $19.42 $20.46 $20.46 9,158,379
2021-01-04 $19.30 $19.54 $18.90 $19.37 $19.37 8,447,281
2020-12-31 $19.20 $19.29 $18.73 $19.24 $19.24 6,778,632
2020-12-30 $19.20 $20.18 $19.19 $19.22 $19.22 8,695,551
2020-12-29 $18.63 $19.04 $18.42 $18.93 $18.93 7,352,831
2020-12-28 $18.87 $19.03 $18.03 $18.54 $18.54 9,551,401
2020-12-24 $18.48 $18.93 $18.41 $18.91 $18.91 4,993,093
2020-12-23 $18.95 $19.15 $18.81 $18.83 $18.83 2,480,322
2020-12-22 $19.00 $19.00 $18.62 $18.88 $18.88 4,817,637
2020-12-21 $18.41 $19.03 $18.31 $18.80 $18.80 10,129,418
2020-12-18 $18.54 $18.68 $18.16 $18.66 $18.66 8,953,781
2020-12-17 $17.90 $18.52 $17.87 $18.45 $18.45 8,434,226
2020-12-16 $18.58 $18.70 $17.52 $17.85 $17.85 18,499,130
2020-12-15 $18.96 $19.14 $18.46 $19.05 $19.05 5,717,112
2020-12-14 $18.89 $19.32 $18.59 $18.88 $18.88 5,856,193
2020-12-11 $18.60 $19.56 $18.52 $18.72 $18.72 12,692,564
2020-12-10 $18.55 $18.68 $18.09 $18.61 $18.61 9,507,800
2020-12-09 $18.00 $19.63 $17.94 $18.88 $18.88 22,107,154
2020-12-08 $16.76 $18.06 $16.65 $18.00 $18.00 15,322,978
2020-12-07 $16.74 $16.88 $16.39 $16.81 $16.81 7,185,855
2020-12-04 $16.72 $16.90 $16.65 $16.73 $16.73 5,154,438
2020-12-03 $16.56 $16.89 $16.46 $16.74 $16.74 5,318,945
2020-12-02 $16.35 $16.55 $16.07 $16.44 $16.44 10,607,661
2020-12-01 $16.73 $16.81 $16.30 $16.41 $16.41 15,036,927
2020-11-30 $16.97 $16.99 $16.31 $16.76 $16.76 15,673,623
2020-11-27 $16.59 $17.13 $16.51 $17.00 $17.00 6,035,112
2020-11-25 $16.46 $16.72 $16.13 $16.71 $16.71 6,365,205
2020-11-24 $16.41 $16.51 $16.27 $16.48 $16.48 10,949,136
2020-11-23 $16.76 $16.76 $16.20 $16.50 $16.50 18,519,907
2020-11-20 $16.43 $16.80 $16.24 $16.73 $16.73 12,063,781
2020-11-19 $16.00 $16.47 $15.72 $16.40 $16.40 7,648,119
2020-11-18 $16.19 $16.19 $15.94 $16.12 $16.12 8,747,698
2020-11-17 $16.10 $16.36 $15.99 $16.21 $16.21 5,205,096
2020-11-16 $16.49 $16.80 $16.10 $16.10 $16.10 5,635,884
2020-11-13 $16.03 $16.65 $16.03 $16.49 $16.49 12,695,235
2020-11-12 $15.32 $16.30 $15.31 $15.99 $15.99 9,738,389
2020-11-11 $15.15 $15.38 $14.20 $15.31 $15.31 16,529,677
2020-11-10 $15.08 $15.27 $14.74 $14.95 $14.95 23,923,994
2020-11-09 $15.32 $15.74 $14.98 $15.12 $15.12 16,440,918
2020-11-06 $15.43 $15.50 $15.21 $15.27 $15.27 14,044,242
2020-11-05 $15.33 $15.93 $15.21 $15.86 $15.86 6,392,476
2020-11-04 $15.02 $15.50 $14.93 $15.37 $15.37 9,651,715
2020-11-03 $14.66 $14.91 $14.50 $14.87 $14.87 7,683,921
2020-11-02 $15.02 $15.02 $14.50 $14.75 $14.75 12,358,678
2020-10-30 $14.60 $14.92 $14.36 $14.88 $14.88 13,120,148
2020-10-29 $14.50 $14.87 $14.46 $14.71 $14.71 10,889,447
2020-10-28 $14.75 $14.75 $14.14 $14.54 $14.54 11,852,288
2020-10-27 $15.00 $15.08 $14.51 $15.00 $15.00 12,446,563
2020-10-26 $14.84 $15.14 $14.79 $15.04 $15.04 11,316,433
2020-10-23 $14.60 $15.02 $14.58 $14.92 $14.92 4,510,324
2020-10-22 $14.35 $14.77 $14.10 $14.69 $14.69 6,029,814
2020-10-21 $14.09 $14.42 $13.94 $14.38 $14.38 10,334,580
2020-10-20 $14.15 $14.25 $14.00 $14.01 $14.01 5,573,577
2020-10-19 $14.38 $14.39 $13.92 $14.15 $14.15 7,586,116
2020-10-16 $14.22 $14.39 $14.15 $14.25 $14.25 5,959,519
2020-10-15 $14.14 $14.33 $13.85 $14.30 $14.30 5,112,352
2020-10-14 $14.34 $14.46 $14.11 $14.29 $14.29 7,335,083
2020-10-13 $14.45 $14.48 $14.18 $14.26 $14.26 6,170,458
2020-10-12 $14.73 $14.73 $14.25 $14.31 $14.31 6,243,579
2020-10-09 $14.44 $14.70 $14.40 $14.52 $14.52 3,426,926
2020-10-08 $14.58 $14.58 $14.26 $14.29 $14.29 3,660,088
2020-10-07 $14.65 $14.67 $14.27 $14.30 $14.30 4,612,706
2020-10-06 $14.56 $14.81 $14.47 $14.49 $14.49 4,795,116
2020-10-05 $14.65 $14.79 $14.51 $14.57 $14.57 5,836,771
2020-10-02 $14.83 $15.00 $14.63 $14.65 $14.65 3,416,968
2020-10-01 $14.92 $15.12 $14.71 $15.04 $15.04 3,533,866
2020-09-30 $14.99 $15.07 $14.71 $14.77 $14.77 6,132,739
2020-09-29 $14.66 $14.92 $14.50 $14.88 $14.88 7,931,662
2020-09-28 $14.53 $14.82 $14.29 $14.62 $14.62 11,194,047
2020-09-25 $14.66 $14.66 $14.02 $14.50 $14.50 12,561,216
2020-09-24 $14.65 $14.83 $14.27 $14.72 $14.72 12,382,647
2020-09-23 $14.94 $15.03 $14.44 $14.73 $14.73 13,088,292
2020-09-22 $15.00 $15.00 $14.61 $14.94 $14.94 11,091,947
2020-09-21 $15.27 $15.35 $14.74 $14.98 $14.98 12,631,317
2020-09-18 $15.87 $15.90 $15.30 $15.62 $15.62 8,064,797
2020-09-17 $15.36 $15.81 $15.30 $15.81 $15.81 5,511,908
2020-09-16 $15.55 $15.88 $15.46 $15.71 $15.71 7,085,410
2020-09-15 $16.00 $16.02 $15.42 $15.55 $15.55 10,732,209
2020-09-14 $15.98 $16.05 $15.78 $15.98 $15.98 7,983,100
2020-09-11 $15.73 $16.00 $15.50 $15.80 $15.80 8,135,789
2020-09-10 $16.38 $16.40 $15.57 $15.73 $15.73 18,967,826
2020-09-09 $15.84 $16.43 $15.72 $16.35 $16.35 9,390,078
2020-09-08 $15.12 $16.04 $14.82 $15.80 $15.80 16,056,419
2020-09-04 $15.57 $15.78 $15.14 $15.67 $15.67 12,438,543
2020-09-03 $15.57 $15.74 $15.18 $15.70 $15.70 12,694,043
2020-09-02 $16.00 $16.09 $15.43 $15.90 $15.90 7,839,658
2020-09-01 $15.80 $16.05 $15.73 $15.93 $15.93 7,052,665
2020-08-31 $15.81 $16.00 $15.61 $15.63 $15.63 6,154,525
2020-08-28 $15.97 $16.13 $15.80 $15.99 $15.99 3,693,169
2020-08-27 $15.97 $16.07 $15.60 $16.07 $16.07 6,566,721
2020-08-26 $15.59 $15.97 $15.59 $15.96 $15.96 7,027,821
2020-08-25 $15.20 $15.78 $15.11 $15.67 $15.67 9,499,674
2020-08-24 $15.24 $15.52 $14.88 $15.25 $15.25 8,482,447
2020-08-21 $14.70 $15.10 $14.50 $15.01 $15.01 8,322,602
2020-08-20 $14.28 $14.70 $14.20 $14.57 $14.57 6,156,782
2020-08-19 $14.12 $14.22 $13.82 $14.15 $14.15 9,730,247
2020-08-18 $14.37 $14.61 $14.06 $14.15 $14.15 8,967,064
2020-08-17 $14.46 $14.64 $14.16 $14.36 $14.36 5,674,082
2020-08-14 $14.93 $14.93 $14.31 $14.40 $14.40 8,314,567
2020-08-13 $15.17 $15.17 $14.43 $14.72 $14.72 10,744,742
2020-08-12 $15.71 $15.71 $15.13 $15.24 $15.24 4,682,156
2020-08-11 $15.88 $16.07 $15.06 $15.50 $15.50 10,035,189
2020-08-10 $15.95 $16.03 $15.37 $15.69 $15.69 8,932,759
2020-08-07 $16.40 $16.40 $15.73 $16.02 $16.02 8,685,167
2020-08-06 $16.47 $16.59 $16.21 $16.57 $16.57 4,249,483
2020-08-05 $16.17 $16.55 $16.02 $16.50 $16.50 5,155,201
2020-08-04 $15.95 $16.18 $15.88 $16.05 $16.05 4,485,723
2020-08-03 $16.48 $16.49 $15.67 $15.84 $15.84 10,577,893
2020-07-31 $16.06 $16.14 $15.78 $16.14 $16.14 8,261,384
2020-07-30 $15.71 $15.85 $15.49 $15.82 $15.82 4,502,133
2020-07-29 $15.88 $16.15 $15.71 $15.74 $15.74 4,757,903
2020-07-28 $16.00 $16.24 $15.72 $15.77 $15.77 2,540,921
2020-07-27 $15.59 $16.09 $15.58 $16.03 $16.03 5,568,315
2020-07-24 $15.38 $15.72 $15.14 $15.62 $15.62 5,668,052
2020-07-23 $16.17 $16.23 $15.60 $15.74 $15.74 5,547,926
2020-07-22 $16.00 $16.33 $15.93 $16.13 $16.13 7,540,494
2020-07-21 $16.00 $16.63 $16.00 $16.37 $16.37 7,811,163
2020-07-20 $15.76 $16.03 $15.66 $15.98 $15.98 8,374,557
2020-07-17 $15.95 $15.95 $15.61 $15.68 $15.68 5,388,775
2020-07-16 $15.60 $15.93 $15.31 $15.84 $15.84 9,208,496
2020-07-15 $16.36 $16.39 $15.99 $16.22 $16.22 6,035,191
2020-07-14 $15.93 $16.40 $15.36 $16.36 $16.36 12,710,340
2020-07-13 $17.40 $17.41 $16.21 $16.32 $16.32 11,603,793
2020-07-10 $17.50 $17.51 $16.92 $17.09 $17.09 11,414,458
2020-07-09 $17.04 $17.97 $17.00 $17.50 $17.50 21,647,553
2020-07-08 $16.26 $17.30 $16.06 $16.84 $16.84 21,233,829
2020-07-07 $15.76 $16.42 $15.59 $16.42 $16.42 23,739,914
2020-07-06 $14.61 $15.80 $14.58 $15.73 $15.73 30,524,011
2020-07-02 $13.54 $14.40 $13.54 $14.15 $14.15 24,975,041
2020-07-01 $13.63 $13.68 $13.32 $13.35 $13.35 7,643,561
2020-06-30 $13.50 $13.89 $13.39 $13.46 $13.46 14,265,697
2020-06-29 $13.30 $13.34 $13.07 $13.25 $13.25 7,822,257
2020-06-26 $13.36 $13.47 $13.09 $13.25 $13.25 17,050,703
2020-06-25 $13.35 $13.67 $13.33 $13.60 $13.60 9,825,996
2020-06-24 $13.63 $13.64 $13.11 $13.51 $13.51 11,569,520
2020-06-23 $13.80 $13.81 $13.43 $13.63 $13.63 10,399,877
2020-06-22 $13.60 $13.68 $13.30 $13.62 $13.62 13,093,231
2020-06-19 $13.12 $14.09 $13.02 $13.58 $13.58 51,178,207
2020-06-18 $12.44 $12.92 $12.36 $12.85 $12.85 16,885,241
2020-06-17 $12.64 $12.76 $12.35 $12.49 $12.49 9,766,053
2020-06-16 $12.70 $12.87 $12.18 $12.64 $12.64 16,314,360
2020-06-15 $12.17 $12.86 $12.04 $12.75 $12.75 9,125,644
2020-06-12 $12.53 $12.56 $12.00 $12.30 $12.30 11,818,649
2020-06-11 $12.40 $12.47 $12.09 $12.40 $12.40 9,175,237
2020-06-10 $12.44 $12.59 $12.40 $12.51 $12.51 4,127,206
2020-06-09 $12.30 $12.52 $12.26 $12.35 $12.35 6,224,916
2020-06-08 $12.35 $12.54 $12.21 $12.39 $12.39 8,265,057
2020-06-05 $12.63 $12.63 $12.08 $12.26 $12.26 12,525,742
2020-06-04 $12.91 $12.93 $12.42 $12.55 $12.55 9,863,934
2020-06-03 $13.10 $13.37 $12.89 $12.90 $12.90 13,184,060
2020-06-02 $12.65 $13.02 $12.57 $13.01 $13.01 8,135,940
2020-06-01 $12.77 $12.80 $12.53 $12.60 $12.60 10,301,355
2020-05-29 $12.30 $13.00 $12.24 $12.92 $12.92 50,529,080
2020-05-28 $12.13 $12.40 $12.11 $12.23 $12.23 9,233,676
2020-05-27 $11.94 $12.29 $11.71 $12.23 $12.23 5,867,151
2020-05-26 $12.11 $12.53 $11.94 $11.95 $11.95 7,961,759
2020-05-22 $11.93 $12.02 $11.81 $11.95 $11.95 9,820,922
2020-05-21 $11.95 $12.16 $11.68 $12.14 $12.14 7,950,040
2020-05-20 $12.69 $12.80 $11.84 $12.20 $12.20 12,428,038
2020-05-19 $12.40 $12.93 $12.40 $12.55 $12.55 9,934,814
2020-05-18 $12.00 $12.60 $12.00 $12.39 $12.39 8,294,253
2020-05-15 $11.72 $12.00 $11.59 $11.96 $11.96 5,561,093
2020-05-14 $11.50 $11.91 $11.28 $11.89 $11.89 7,150,807
2020-05-13 $11.57 $12.00 $11.50 $11.69 $11.69 13,775,000
2020-05-12 $11.01 $11.75 $10.96 $11.61 $11.61 16,513,338
2020-05-11 $11.11 $11.49 $11.00 $11.41 $11.41 9,491,023
2020-05-08 $10.57 $11.10 $10.52 $11.03 $11.03 8,360,611
2020-05-07 $10.62 $10.67 $10.30 $10.43 $10.43 9,175,577
2020-05-06 $10.74 $10.75 $10.46 $10.55 $10.55 6,443,790
2020-05-05 $10.87 $10.91 $10.47 $10.56 $10.56 5,236,522
2020-05-04 $10.70 $10.84 $10.31 $10.67 $10.67 14,319,905
2020-05-01 $11.11 $11.20 $10.52 $10.72 $10.72 10,417,609
2020-04-30 $11.25 $11.55 $11.24 $11.41 $11.41 5,795,629
2020-04-29 $11.10 $11.28 $10.92 $11.25 $11.25 6,233,586
2020-04-28 $11.19 $11.19 $10.71 $10.87 $10.87 3,907,047
2020-04-27 $10.81 $11.14 $10.73 $11.03 $11.03 5,597,784
2020-04-24 $10.98 $10.99 $10.68 $10.75 $10.75 5,275,056
2020-04-23 $11.17 $11.26 $10.94 $10.94 $10.94 3,126,836
2020-04-22 $11.12 $11.39 $11.09 $11.12 $11.12 6,627,363
2020-04-21 $10.96 $11.23 $10.68 $10.96 $10.96 4,390,996
2020-04-20 $10.82 $11.42 $10.82 $11.19 $11.19 5,834,797
2020-04-17 $11.00 $11.11 $10.83 $10.89 $10.89 4,797,296
2020-04-16 $10.90 $11.00 $10.67 $10.82 $10.82 4,968,439
2020-04-15 $10.93 $11.06 $10.77 $10.83 $10.83 5,265,772
2020-04-14 $11.00 $11.42 $10.96 $11.12 $11.12 7,498,064
2020-04-13 $10.88 $11.12 $10.78 $10.90 $10.90 3,353,878
2020-04-09 $11.00 $11.15 $10.74 $10.97 $10.97 6,263,881
2020-04-08 $10.75 $11.10 $10.23 $10.99 $10.99 9,452,073
2020-04-07 $10.87 $10.89 $10.50 $10.73 $10.73 9,238,665
2020-04-06 $10.83 $11.06 $10.58 $10.59 $10.59 11,552,491
2020-04-03 $11.11 $11.36 $10.48 $10.63 $10.63 7,104,047
2020-04-02 $10.20 $11.09 $10.16 $11.01 $11.01 15,149,248
2020-04-01 $9.83 $10.56 $9.74 $10.12 $10.12 7,786,142
2020-03-31 $9.68 $10.38 $9.64 $10.06 $10.06 12,283,683
2020-03-30 $9.49 $9.94 $9.30 $9.68 $9.68 8,629,968
2020-03-27 $9.78 $9.80 $9.29 $9.47 $9.47 14,960,562
2020-03-26 $9.79 $10.48 $9.62 $9.98 $9.98 11,491,670
2020-03-25 $10.03 $10.25 $9.74 $9.75 $9.75 10,723,092
2020-03-24 $9.70 $10.04 $9.61 $9.94 $9.94 10,552,327
2020-03-23 $9.37 $9.60 $9.22 $9.45 $9.45 8,164,232
2020-03-20 $10.05 $10.14 $9.43 $9.50 $9.50 8,259,358
2020-03-19 $9.81 $10.40 $9.79 $9.84 $9.84 6,872,081
2020-03-18 $10.05 $10.10 $9.29 $10.00 $10.00 9,495,369
2020-03-17 $10.98 $11.25 $9.89 $10.50 $10.50 13,135,147
2020-03-16 $10.71 $11.24 $10.50 $11.05 $11.05 7,986,547
2020-03-13 $11.80 $12.18 $10.93 $11.40 $11.40 10,950,598
2020-03-12 $11.51 $11.56 $10.90 $11.28 $11.28 13,655,968
2020-03-11 $11.94 $12.06 $11.65 $11.76 $11.76 8,071,169
2020-03-10 $12.09 $12.33 $11.89 $12.13 $12.13 6,118,179
2020-03-09 $11.60 $11.84 $11.38 $11.79 $11.79 9,944,842
2020-03-06 $12.35 $12.44 $11.93 $12.07 $12.07 9,553,477
2020-03-05 $12.46 $12.76 $12.40 $12.56 $12.56 3,126,642
2020-03-04 $12.35 $12.69 $12.33 $12.59 $12.59 4,215,755
2020-03-03 $12.20 $12.38 $11.95 $12.16 $12.16 8,151,389
2020-03-02 $12.37 $12.38 $11.88 $12.13 $12.13 6,808,367
2020-02-28 $12.08 $12.26 $11.91 $12.13 $12.13 7,726,223
2020-02-27 $12.25 $12.60 $12.03 $12.29 $12.29 6,876,565
2020-02-26 $12.35 $12.60 $12.33 $12.48 $12.48 7,217,038
2020-02-25 $12.50 $12.71 $12.22 $12.32 $12.32 8,754,686
2020-02-24 $12.23 $12.54 $12.10 $12.22 $12.22 10,401,940
2020-02-21 $12.82 $12.86 $12.61 $12.74 $12.74 6,028,210
2020-02-20 $12.67 $12.99 $12.67 $12.87 $12.87 5,731,535
2020-02-19 $12.75 $12.96 $12.55 $12.73 $12.73 6,938,386
2020-02-18 $12.78 $12.94 $12.63 $12.69 $12.69 9,855,234
2020-02-14 $13.57 $13.57 $13.07 $13.15 $13.15 7,405,700
2020-02-13 $13.64 $13.70 $13.22 $13.48 $13.48 9,953,071
2020-02-12 $14.05 $14.08 $13.80 $13.99 $13.99 5,662,426
2020-02-11 $13.90 $14.30 $13.77 $13.80 $13.80 7,373,587
2020-02-10 $13.51 $13.80 $13.50 $13.77 $13.77 3,320,425
2020-02-07 $13.73 $13.80 $13.20 $13.58 $13.58 5,028,977
2020-02-06 $13.63 $13.99 $13.60 $13.84 $13.84 9,513,970
2020-02-05 $13.50 $13.64 $12.98 $13.43 $13.43 6,410,252
2020-02-04 $13.09 $13.50 $12.99 $13.45 $13.45 8,481,926
2020-02-03 $12.69 $13.00 $12.69 $12.83 $12.83 5,750,459
2020-01-31 $12.78 $12.79 $12.55 $12.69 $12.69 6,494,244
2020-01-30 $12.86 $12.88 $12.50 $12.84 $12.84 4,968,650
2020-01-29 $13.07 $13.20 $12.95 $13.05 $13.05 5,782,108
2020-01-28 $12.81 $13.15 $12.81 $13.04 $13.04 5,991,688
2020-01-27 $12.32 $12.82 $12.22 $12.75 $12.75 7,929,333
2020-01-24 $13.23 $13.29 $12.65 $12.82 $12.82 6,503,758
2020-01-23 $13.20 $13.21 $12.74 $13.21 $13.21 10,505,188
2020-01-22 $14.04 $14.04 $13.20 $13.38 $13.38 10,868,905
2020-01-21 $13.98 $14.01 $13.72 $13.86 $13.86 6,470,225
2020-01-17 $14.00 $14.19 $13.97 $14.08 $14.08 10,563,674
2020-01-16 $14.00 $14.02 $13.82 $13.95 $13.95 5,819,732
2020-01-15 $13.82 $14.00 $13.68 $13.96 $13.96 4,905,081
2020-01-14 $13.97 $13.97 $13.35 $13.74 $13.74 8,371,469
2020-01-13 $13.98 $14.20 $13.90 $14.00 $14.00 18,288,242
2020-01-10 $13.50 $14.21 $13.23 $13.49 $13.49 19,370,768
2020-01-09 $12.71 $13.39 $12.52 $13.28 $13.28 13,373,634
2020-01-08 $12.10 $12.56 $11.94 $12.49 $12.49 8,441,403
2020-01-07 $12.44 $12.52 $11.90 $12.07 $12.07 8,163,342
2020-01-06 $12.53 $12.53 $12.20 $12.43 $12.43 5,562,257
2020-01-03 $12.44 $12.72 $12.35 $12.55 $12.55 6,198,562
2020-01-02 $12.03 $12.63 $12.02 $12.56 $12.56 11,529,431
2019-12-31 $11.81 $12.13 $11.70 $11.74 $11.74 6,681,889
2019-12-30 $11.86 $11.97 $11.58 $11.67 $11.67 5,887,512
2019-12-27 $12.07 $12.26 $11.92 $11.94 $11.94 5,858,475
2019-12-26 $11.66 $12.19 $11.63 $12.06 $12.06 7,462,125
2019-12-24 $11.55 $11.77 $11.49 $11.67 $11.67 3,772,149
2019-12-23 $11.72 $11.87 $11.62 $11.65 $11.65 5,628,832
2019-12-20 $11.83 $11.85 $11.55 $11.67 $11.67 7,006,840
2019-12-19 $11.99 $12.00 $11.78 $11.80 $11.80 3,849,550
2019-12-18 $12.09 $12.20 $11.88 $12.01 $12.01 7,411,240
2019-12-17 $11.77 $12.49 $11.75 $12.10 $12.10 15,324,915
2019-12-16 $11.50 $11.60 $11.27 $11.49 $11.49 7,132,777
2019-12-13 $12.04 $12.07 $11.36 $11.42 $11.42 19,788,597
2019-12-12 $12.10 $12.31 $11.96 $12.00 $12.00 5,266,180
2019-12-11 $12.05 $12.18 $11.90 $12.07 $12.07 4,041,280
2019-12-10 $12.20 $12.24 $11.90 $11.93 $11.93 6,815,013
2019-12-09 $12.44 $12.46 $12.15 $12.19 $12.19 4,457,863
2019-12-06 $12.38 $12.49 $12.30 $12.44 $12.44 3,619,680
2019-12-05 $12.39 $12.45 $12.30 $12.37 $12.37 2,739,719
2019-12-04 $12.50 $12.52 $12.31 $12.31 $12.31 4,763,181
2019-12-03 $12.32 $12.45 $12.25 $12.38 $12.38 3,350,071
2019-12-02 $12.44 $12.60 $12.27 $12.54 $12.54 3,222,876
2019-11-29 $12.40 $12.48 $12.21 $12.43 $12.43 3,320,967
2019-11-27 $12.42 $12.63 $12.40 $12.43 $12.43 4,262,869
2019-11-26 $12.87 $13.06 $12.62 $12.70 $12.70 6,729,182
2019-11-25 $12.43 $13.14 $12.41 $12.98 $12.98 11,961,904
2019-11-22 $12.55 $12.55 $12.14 $12.35 $12.35 5,178,934
2019-11-21 $12.09 $12.50 $12.05 $12.50 $12.50 6,309,174
2019-11-20 $12.00 $12.16 $11.84 $12.14 $12.14 5,417,392
2019-11-19 $12.30 $12.42 $12.04 $12.11 $12.11 6,622,526
2019-11-18 $12.78 $12.80 $12.19 $12.25 $12.25 8,275,755
2019-11-15 $12.65 $12.81 $12.55 $12.69 $12.69 5,210,237
2019-11-14 $12.90 $12.90 $12.56 $12.67 $12.67 5,424,525
2019-11-13 $13.22 $13.22 $12.61 $12.84 $12.84 7,459,502
2019-11-12 $13.80 $13.94 $12.92 $13.21 $13.21 23,906,640
2019-11-11 $14.00 $14.59 $13.95 $14.37 $14.37 10,775,408
2019-11-08 $13.77 $14.10 $13.66 $14.00 $14.00 6,965,294
2019-11-07 $13.80 $13.96 $13.56 $13.60 $13.60 4,883,884
2019-11-06 $13.76 $13.76 $13.42 $13.60 $13.60 5,383,137
2019-11-05 $14.00 $14.07 $13.71 $13.76 $13.76 7,027,158
2019-11-04 $14.20 $14.72 $14.13 $14.36 $14.36 10,398,780
2019-11-01 $14.01 $14.15 $13.91 $14.12 $14.12 2,837,819
2019-10-31 $13.85 $13.86 $13.50 $13.84 $13.84 3,314,651
2019-10-30 $13.81 $14.00 $13.80 $13.90 $13.90 2,361,559
2019-10-29 $14.08 $14.18 $13.89 $14.00 $14.00 2,236,377
2019-10-28 $14.20 $14.49 $14.16 $14.24 $14.24 4,326,768
2019-10-25 $13.99 $14.24 $13.86 $14.03 $14.03 4,530,270
2019-10-24 $13.98 $14.16 $13.86 $13.98 $13.98 3,248,896
2019-10-23 $13.90 $14.30 $13.84 $14.00 $14.00 4,909,482
2019-10-22 $14.08 $14.12 $13.67 $13.89 $13.89 5,034,600
2019-10-21 $13.60 $14.15 $13.51 $14.03 $14.03 6,398,237
2019-10-18 $13.65 $13.68 $13.30 $13.50 $13.50 1,722,100
2019-10-17 $13.71 $13.88 $13.52 $13.54 $13.54 2,738,819
2019-10-16 $13.46 $13.77 $13.38 $13.50 $13.50 2,941,780
2019-10-15 $13.37 $13.49 $13.25 $13.37 $13.37 1,941,782
2019-10-14 $13.52 $13.59 $13.14 $13.31 $13.31 2,366,675
2019-10-11 $13.50 $13.99 $13.44 $13.48 $13.48 8,812,308
2019-10-10 $12.87 $13.42 $12.83 $13.28 $13.28 6,299,779
2019-10-09 $12.88 $13.49 $12.83 $12.87 $12.87 4,943,986
2019-10-08 $12.75 $12.78 $12.56 $12.70 $12.70 3,060,071
2019-10-07 $12.90 $12.93 $12.62 $12.77 $12.77 2,809,289
2019-10-04 $12.94 $13.09 $12.87 $12.93 $12.93 2,375,373
2019-10-03 $12.85 $13.07 $12.69 $12.94 $12.94 3,644,271
2019-10-02 $12.72 $12.90 $12.60 $12.85 $12.85 2,006,131
2019-10-01 $12.76 $13.03 $12.71 $12.83 $12.83 3,236,398
2019-09-30 $12.95 $13.03 $12.75 $12.77 $12.77 3,126,466
2019-09-27 $13.07 $13.33 $12.40 $12.88 $12.88 7,518,195
2019-09-26 $13.05 $13.19 $12.80 $13.03 $13.03 3,292,429
2019-09-25 $13.03 $13.15 $12.80 $13.12 $13.12 3,553,295
2019-09-24 $13.48 $13.48 $12.81 $13.14 $13.14 4,161,294
2019-09-23 $13.38 $13.63 $13.32 $13.40 $13.40 3,175,481
2019-09-20 $14.07 $14.07 $13.31 $13.58 $13.58 10,791,535
2019-09-19 $13.99 $14.11 $13.93 $14.00 $14.00 5,545,197
2019-09-18 $14.00 $14.05 $13.73 $14.00 $14.00 5,754,173
2019-09-17 $14.00 $14.49 $13.95 $14.09 $14.09 8,886,007
2019-09-16 $13.70 $13.95 $13.50 $13.91 $13.91 4,313,998
2019-09-13 $13.90 $13.90 $13.65 $13.74 $13.74 3,358,723
2019-09-12 $13.69 $13.92 $13.61 $13.74 $13.74 4,308,259
2019-09-11 $13.40 $13.80 $13.21 $13.69 $13.69 7,386,871
2019-09-10 $12.90 $13.38 $12.80 $13.21 $13.21 5,076,273
2019-09-09 $12.96 $12.98 $12.70 $12.96 $12.96 3,635,984
2019-09-06 $13.05 $13.11 $12.94 $12.96 $12.96 2,801,251
2019-09-05 $13.09 $13.23 $12.99 $13.04 $13.04 6,514,136
2019-09-04 $12.94 $13.10 $12.91 $12.93 $12.93 3,926,201
2019-09-03 $12.98 $13.28 $12.70 $12.85 $12.85 5,358,218
2019-08-30 $13.31 $13.43 $13.06 $13.30 $13.30 3,551,152
2019-08-29 $13.08 $13.38 $13.03 $13.30 $13.30 4,695,039
2019-08-28 $12.70 $13.11 $12.50 $13.03 $13.03 7,012,307
2019-08-27 $13.30 $13.48 $12.29 $12.57 $12.57 12,079,639
2019-08-26 $13.49 $13.56 $13.27 $13.49 $13.49 2,791,294
2019-08-23 $13.56 $13.79 $13.38 $13.49 $13.49 3,988,984
2019-08-22 $13.63 $13.76 $13.41 $13.67 $13.67 2,995,714
2019-08-21 $13.74 $13.91 $13.60 $13.66 $13.66 3,089,468
2019-08-20 $13.98 $13.98 $13.52 $13.63 $13.63 2,703,742
2019-08-19 $14.20 $14.28 $13.83 $13.97 $13.97 2,342,753
2019-08-16 $13.94 $14.10 $13.76 $13.98 $13.98 3,561,411
2019-08-15 $13.75 $14.01 $13.70 $13.73 $13.73 4,098,459
2019-08-14 $14.21 $14.27 $13.53 $13.76 $13.76 7,931,358
2019-08-13 $13.72 $15.35 $13.50 $14.54 $14.54 11,083,586
2019-08-12 $14.23 $14.54 $13.99 $14.45 $14.45 7,429,653
2019-08-09 $14.40 $14.70 $14.22 $14.45 $14.45 3,136,064
2019-08-08 $14.34 $14.83 $14.21 $14.70 $14.70 3,458,724
2019-08-07 $13.76 $14.35 $13.69 $14.26 $14.26 3,946,750
2019-08-06 $14.00 $14.10 $13.59 $13.87 $13.87 3,554,054
2019-08-05 $13.60 $14.02 $13.56 $13.77 $13.77 5,642,281
2019-08-02 $13.93 $14.22 $13.74 $14.12 $14.12 3,051,943
2019-08-01 $14.23 $14.66 $13.76 $13.97 $13.97 5,388,748
2019-07-31 $14.35 $14.43 $14.01 $14.27 $14.27 3,197,918
2019-07-30 $14.58 $14.61 $14.18 $14.46 $14.46 2,474,515
2019-07-29 $14.47 $14.50 $14.12 $14.47 $14.47 4,711,288
2019-07-26 $14.60 $14.66 $14.42 $14.52 $14.52 2,135,741
2019-07-25 $14.50 $14.72 $14.38 $14.57 $14.57 4,081,629
2019-07-24 $14.61 $14.72 $14.34 $14.57 $14.57 4,479,873
2019-07-23 $14.18 $14.69 $14.16 $14.51 $14.51 3,836,706
2019-07-22 $14.36 $14.36 $13.92 $14.05 $14.05 5,319,150
2019-07-19 $14.50 $14.75 $14.25 $14.36 $14.36 5,340,789
2019-07-18 $14.95 $14.99 $14.27 $14.50 $14.50 5,500,151
2019-07-17 $15.93 $16.01 $14.91 $14.96 $14.96 5,257,646
2019-07-16 $16.04 $16.08 $15.88 $15.97 $15.97 3,308,046
2019-07-15 $15.75 $16.28 $15.71 $15.99 $15.99 4,267,493
2019-07-12 $15.70 $15.91 $15.63 $15.71 $15.71 3,477,728
2019-07-11 $15.64 $16.74 $15.64 $15.88 $15.88 9,825,861
2019-07-10 $15.61 $15.83 $15.50 $15.70 $15.70 6,061,627
2019-07-09 $15.11 $15.64 $15.00 $15.50 $15.50 5,358,802
2019-07-08 $15.24 $15.47 $15.10 $15.18 $15.18 3,877,380
2019-07-05 $14.94 $15.53 $14.90 $15.46 $15.46 3,725,862
2019-07-03 $15.21 $15.22 $14.86 $15.04 $15.04 2,860,962
2019-07-02 $15.45 $15.50 $14.96 $15.15 $15.15 5,617,989
2019-07-01 $15.41 $15.78 $15.41 $15.50 $15.50 4,140,655
2019-06-28 $14.82 $15.15 $14.77 $14.99 $14.99 6,754,373
2019-06-27 $14.63 $15.07 $14.60 $14.97 $14.97 5,710,454
2019-06-26 $14.70 $14.95 $14.59 $14.74 $14.74 5,537,483
2019-06-25 $15.00 $15.06 $14.30 $14.51 $14.51 7,611,297
2019-06-24 $14.82 $15.13 $14.73 $15.13 $15.13 7,308,817
2019-06-21 $14.99 $15.07 $14.73 $15.00 $15.00 4,902,374
2019-06-20 $15.27 $15.39 $14.96 $15.05 $15.05 6,279,166
2019-06-19 $15.20 $15.30 $14.86 $15.04 $15.04 5,350,536
2019-06-18 $14.32 $15.25 $14.32 $15.15 $15.15 11,512,688
2019-06-17 $13.84 $14.45 $13.84 $14.33 $14.33 8,199,334
2019-06-14 $13.94 $14.18 $13.72 $13.90 $13.90 12,331,867
2019-06-13 $14.15 $14.46 $13.91 $14.25 $14.25 10,602,632
2019-06-12 $13.94 $14.20 $13.53 $14.08 $14.08 15,095,933
2019-06-11 $14.12 $14.80 $14.01 $14.18 $14.18 13,382,325
2019-06-10 $13.66 $14.35 $13.66 $14.30 $14.30 23,606,046
2019-06-07 $13.34 $13.93 $13.20 $13.61 $13.61 8,175,543
2019-06-06 $12.82 $13.30 $12.74 $13.20 $13.20 5,330,309
2019-06-05 $13.20 $13.27 $12.75 $12.95 $12.95 8,781,708
2019-06-04 $13.02 $13.18 $12.60 $13.17 $13.17 5,825,956
2019-06-03 $13.24 $13.37 $12.70 $12.89 $12.89 7,385,012
2019-05-31 $13.29 $13.44 $13.07 $13.24 $13.24 6,081,766
2019-05-30 $13.66 $13.82 $13.41 $13.50 $13.50 4,230,725
2019-05-29 $13.89 $14.08 $13.59 $13.66 $13.66 5,270,226
2019-05-28 $13.76 $14.22 $13.73 $14.03 $14.03 4,206,495
2019-05-24 $13.62 $13.84 $13.53 $13.62 $13.62 4,534,429
2019-05-23 $13.76 $13.92 $13.34 $13.58 $13.58 6,595,523
2019-05-22 $14.07 $14.16 $13.92 $14.06 $14.06 3,689,227
2019-05-21 $13.71 $14.23 $13.71 $14.10 $14.10 4,772,907
2019-05-20 $13.69 $13.84 $13.51 $13.66 $13.66 5,086,704
2019-05-17 $14.05 $14.28 $13.84 $13.86 $13.86 5,675,128
2019-05-16 $14.58 $14.64 $13.92 $14.24 $14.24 5,798,843
2019-05-15 $14.86 $14.92 $14.25 $14.47 $14.47 10,099,396
2019-05-14 $14.78 $15.15 $14.31 $15.01 $15.01 29,107,457
2019-05-13 $15.95 $16.48 $15.70 $16.00 $16.00 7,045,202
2019-05-10 $16.65 $16.75 $16.23 $16.59 $16.59 3,782,610
2019-05-09 $16.07 $16.78 $16.04 $16.61 $16.61 5,163,998
2019-05-08 $16.20 $16.56 $16.04 $16.45 $16.45 5,697,553
2019-05-07 $16.61 $16.74 $16.22 $16.37 $16.37 4,629,211
2019-05-06 $16.65 $16.94 $16.00 $16.85 $16.85 3,698,807
2019-05-03 $17.18 $17.50 $16.95 $17.37 $17.37 4,209,806
2019-05-02 $17.28 $17.60 $16.96 $17.00 $17.00 2,023,116
2019-05-01 $17.31 $17.65 $17.15 $17.30 $17.30 1,968,790
2019-04-30 $17.73 $17.74 $17.15 $17.20 $17.20 3,333,282
2019-04-29 $17.43 $17.87 $17.37 $17.80 $17.80 2,208,244
2019-04-26 $17.31 $17.43 $16.78 $17.41 $17.41 3,052,454
2019-04-25 $17.70 $17.72 $16.96 $17.20 $17.20 3,948,213
2019-04-24 $17.50 $17.86 $17.37 $17.66 $17.66 3,028,931
2019-04-23 $17.98 $18.18 $17.35 $17.42 $17.42 4,531,132
2019-04-22 $17.97 $18.10 $17.76 $17.98 $17.98 1,612,182
2019-04-18 $18.49 $18.65 $17.72 $18.22 $18.22 3,464,492
2019-04-17 $18.00 $18.66 $17.89 $18.57 $18.57 3,776,800
2019-04-16 $18.00 $18.00 $17.57 $17.94 $17.94 2,137,287
2019-04-15 $18.29 $18.29 $17.48 $17.55 $17.55 2,559,904
2019-04-12 $18.17 $18.50 $18.05 $18.29 $18.29 2,580,236
2019-04-11 $17.78 $18.18 $17.68 $17.92 $17.92 2,123,039
2019-04-10 $17.72 $18.05 $17.58 $17.97 $17.97 3,392,672
2019-04-09 $18.31 $18.40 $17.57 $17.64 $17.64 4,518,295
2019-04-08 $18.17 $18.58 $18.00 $18.33 $18.33 1,580,296
2019-04-05 $18.35 $18.66 $18.16 $18.23 $18.23 2,122,975
2019-04-04 $18.83 $19.07 $18.20 $18.28 $18.28 3,517,582
2019-04-03 $19.05 $19.42 $18.71 $19.04 $19.04 8,703,657
2019-04-02 $18.75 $18.95 $18.60 $18.86 $18.86 3,128,408
2019-04-01 $18.75 $18.86 $18.32 $18.81 $18.81 6,123,027
2019-03-29 $17.46 $18.15 $17.31 $18.10 $18.10 5,183,299
2019-03-28 $17.04 $17.26 $16.96 $17.21 $17.21 1,924,086
2019-03-27 $16.96 $17.17 $16.88 $17.07 $17.07 2,641,919
2019-03-26 $17.28 $17.30 $16.83 $17.00 $17.00 2,926,964
2019-03-25 $16.70 $17.20 $16.45 $17.12 $17.12 4,173,344
2019-03-22 $17.33 $17.40 $16.60 $16.98 $16.98 5,613,162
2019-03-21 $16.48 $17.61 $16.33 $17.45 $17.45 7,143,437
2019-03-20 $17.30 $17.55 $16.34 $16.66 $16.66 24,778,790
2019-03-19 $19.38 $19.97 $18.45 $18.57 $18.57 13,946,830
2019-03-18 $18.50 $19.20 $18.48 $19.11 $19.11 7,919,618
2019-03-15 $17.91 $18.37 $17.80 $18.27 $18.27 4,403,580
2019-03-14 $17.86 $18.16 $17.53 $17.68 $17.68 2,958,649
2019-03-13 $18.30 $18.48 $17.80 $17.89 $17.89 2,992,594
2019-03-12 $18.00 $18.39 $17.80 $18.30 $18.30 2,792,166
2019-03-11 $17.38 $18.14 $17.08 $17.90 $17.90 5,265,418
2019-03-08 $17.28 $17.40 $16.65 $17.12 $17.12 7,861,057
2019-03-07 $18.30 $18.30 $17.55 $18.01 $18.01 6,416,788
2019-03-06 $18.60 $18.68 $18.12 $18.48 $18.48 4,538,150
2019-03-05 $18.22 $18.52 $17.75 $18.43 $18.43 4,634,524
2019-03-04 $18.26 $18.33 $17.63 $18.17 $18.17 3,793,306
2019-03-01 $18.19 $18.29 $17.60 $18.20 $18.20 4,722,439
2019-02-28 $18.71 $18.75 $17.76 $18.02 $18.02 15,327,263
2019-02-27 $17.97 $18.86 $17.88 $18.49 $18.49 6,622,312
2019-02-26 $18.39 $18.46 $17.83 $17.90 $17.90 7,801,770
2019-02-25 $18.48 $18.80 $18.00 $18.75 $18.75 8,965,143
2019-02-22 $17.10 $17.86 $16.88 $17.81 $17.81 6,840,566
2019-02-21 $17.12 $17.44 $16.83 $16.90 $16.90 3,090,547
2019-02-20 $17.08 $17.21 $16.80 $17.18 $17.18 6,704,771
2019-02-19 $16.34 $17.17 $16.15 $17.06 $17.06 6,933,960
2019-02-15 $16.74 $16.82 $16.16 $16.17 $16.17 6,854,844
2019-02-14 $15.80 $17.38 $15.67 $16.99 $16.99 10,953,568
2019-02-13 $16.21 $16.29 $15.51 $15.87 $15.87 4,140,816
2019-02-12 $15.27 $16.03 $15.15 $16.01 $16.01 8,984,886
2019-02-11 $14.91 $15.55 $14.86 $15.03 $15.03 3,558,028
2019-02-08 $14.84 $14.95 $14.62 $14.70 $14.70 2,297,539
2019-02-07 $14.87 $15.61 $14.62 $14.96 $14.96 5,515,884
2019-02-06 $14.87 $15.40 $14.58 $14.95 $14.95 3,931,676
2019-02-05 $14.89 $15.07 $14.52 $15.03 $15.03 3,861,921
2019-02-04 $14.03 $14.90 $13.90 $14.85 $14.85 4,499,413
2019-02-01 $15.01 $15.08 $13.56 $13.94 $13.94 9,319,252
2019-01-31 $15.10 $15.30 $14.73 $14.95 $14.95 3,726,269
2019-01-30 $15.50 $15.86 $14.35 $15.03 $15.03 5,895,489
2019-01-29 $15.15 $15.59 $14.90 $15.37 $15.37 3,815,416
2019-01-28 $15.36 $15.38 $14.20 $15.08 $15.08 5,211,873
2019-01-25 $16.13 $16.21 $15.22 $15.27 $15.27 5,798,336
2019-01-24 $15.00 $16.20 $14.98 $15.91 $15.91 12,565,404
2019-01-23 $15.10 $15.43 $14.75 $14.95 $14.95 6,408,763
2019-01-22 $14.10 $15.50 $13.99 $14.80 $14.80 16,597,992
2019-01-18 $13.23 $14.42 $13.20 $14.35 $14.35 8,836,617
2019-01-17 $13.00 $13.20 $12.68 $12.97 $12.97 2,738,916
2019-01-16 $12.54 $13.02 $12.53 $13.00 $13.00 3,349,218
2019-01-15 $12.32 $12.52 $12.21 $12.42 $12.42 3,614,130
2019-01-14 $12.80 $12.80 $12.06 $12.20 $12.20 4,373,995
2019-01-11 $13.08 $13.08 $12.80 $12.89 $12.89 2,111,247
2019-01-10 $12.97 $13.08 $12.70 $13.03 $13.03 3,992,027
2019-01-09 $13.00 $13.40 $12.90 $13.02 $13.02 7,339,075
2019-01-08 $12.98 $13.01 $12.64 $13.00 $13.00 5,992,158
2019-01-07 $13.05 $13.10 $12.64 $12.81 $12.81 5,369,932
2019-01-04 $12.73 $13.20 $12.41 $13.20 $13.20 6,812,131
2019-01-03 $12.85 $12.85 $12.25 $12.44 $12.44 5,512,148
2019-01-02 $12.78 $13.06 $12.56 $13.00 $13.00 4,944,923
2018-12-31 $13.64 $13.84 $13.10 $13.22 $13.22 3,201,701
2018-12-28 $13.21 $14.23 $13.18 $13.40 $13.40 6,223,705
2018-12-27 $12.27 $13.54 $12.19 $13.51 $13.51 6,348,433
2018-12-26 $12.12 $12.55 $11.88 $12.48 $12.48 3,857,247
2018-12-24 $12.12 $12.17 $11.88 $12.00 $12.00 2,974,526
2018-12-21 $12.40 $12.79 $12.15 $12.19 $12.19 6,873,944
2018-12-20 $12.32 $12.46 $12.10 $12.19 $12.19 6,030,405
2018-12-19 $12.24 $12.68 $12.01 $12.18 $12.18 7,422,828
2018-12-18 $12.30 $12.50 $11.81 $12.30 $12.30 6,867,855
2018-12-17 $12.70 $12.83 $11.93 $12.13 $12.13 12,744,048
2018-12-14 $13.25 $13.30 $12.43 $12.81 $12.81 19,916,180
2018-12-13 $14.24 $14.60 $13.48 $13.51 $13.51 18,654,772
2018-12-12 $14.10 $14.75 $13.75 $14.00 $14.00 60,283,448

Tencent Music Entertainment Group (TME) News Headlines

Tencent's Riot Games division cuts 11% of staff to 'create focus'

Riot said it's cutting headcount for Legends of Runeterra and giving up on an initiative to publish games from indie developers.

cnbc.com Jan. 23, 2024

How 3 stocks are navigating the economic tug-of-war between the U.S. and China

As tensions between Beijing and Washington rise, U.S. companies targeting China for future growth are facing strong headwinds.

cnbc.com Feb. 21, 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.